DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.95000,28.45000,27.85000,27.90000,3366000
04/03/2007,0000,28.05000,28.20000,27.80000,27.90000,2790000
04/04/2007,0000,28.20000,28.30000,27.85000,27.95000,4347000
04/09/2007,0000,28.10000,28.40000,28.00000,28.40000,2512000
04/10/2007,0000,28.40000,28.40000,27.70000,27.95000,2550000
04/11/2007,0000,28.10000,28.20000,27.30000,27.35000,5852000
04/12/2007,0000,27.20000,27.20000,26.85000,27.00000,10665000
04/13/2007,0000,27.10000,27.35000,26.55000,26.65000,8475000
04/16/2007,0000,27.20000,27.30000,26.70000,26.80000,3518000
04/17/2007,0000,26.90000,27.00000,26.10000,26.10000,4266000
04/18/2007,0000,26.10000,26.40000,26.10000,26.35000,2026000
04/19/2007,0000,26.10000,26.35000,25.30000,25.45000,4761000
04/20/2007,0000,25.70000,26.30000,25.50000,26.15000,4213000
04/23/2007,0000,26.50000,26.65000,26.25000,26.35000,3322000
04/24/2007,0000,26.50000,26.70000,26.30000,26.40000,2304000
04/25/2007,0000,26.65000,26.65000,26.30000,26.40000,1181000
04/26/2007,0000,26.65000,26.95000,26.50000,26.80000,3806000
04/27/2007,0000,26.80000,26.90000,26.35000,26.35000,1396000
04/30/2007,0000,26.10000,26.25000,25.55000,25.65000,2477000
05/02/2007,0000,25.50000,25.60000,23.90000,24.15000,8875000
05/03/2007,0000,24.15000,24.15000,23.25000,23.50000,6831000
05/04/2007,0000,23.65000,24.05000,23.65000,23.95000,3064000
05/07/2007,0000,23.95000,24.00000,23.50000,23.50000,4075000
05/08/2007,0000,23.50000,23.80000,23.50000,23.70000,2903000
05/09/2007,0000,23.75000,24.60000,23.60000,24.35000,19043000
05/10/2007,0000,24.35000,24.55000,23.90000,24.00000,6310000
05/11/2007,0000,23.60000,23.95000,23.60000,23.70000,3023000
05/14/2007,0000,23.80000,23.90000,23.70000,23.75000,1581000
05/15/2007,0000,23.70000,23.75000,23.55000,23.65000,1053000
05/16/2007,0000,23.65000,23.65000,23.20000,23.40000,2689000
05/17/2007,0000,23.50000,23.65000,23.45000,23.55000,1875000
05/18/2007,0000,23.60000,24.20000,23.60000,23.95000,4724000
05/21/2007,0000,24.00000,24.10000,23.60000,23.90000,2981000
05/22/2007,0000,23.90000,24.15000,23.60000,23.60000,4520000
05/23/2007,0000,23.65000,24.00000,23.65000,23.90000,2408000
05/24/2007,0000,23.90000,23.95000,23.60000,23.65000,2244000
05/25/2007,0000,23.65000,24.40000,23.60000,24.25000,6234000
05/28/2007,0000,24.40000,24.45000,24.00000,24.15000,2600000
05/29/2007,0000,24.15000,24.25000,23.80000,24.00000,3541000
05/30/2007,0000,24.05000,24.05000,23.65000,23.80000,2605000
05/31/2007,0000,24.00000,25.45000,23.85000,25.45000,18794000
06/01/2007,0000,25.50000,26.10000,25.20000,26.00000,21919000
06/04/2007,0000,26.30000,26.30000,25.70000,25.90000,8399000
06/05/2007,0000,25.90000,26.30000,25.40000,25.65000,11394000
06/06/2007,0000,25.65000,25.95000,24.70000,24.75000,6945000
06/07/2007,0000,24.75000,25.15000,24.75000,25.05000,3300000
06/08/2007,0000,24.80000,24.95000,24.70000,24.80000,3021000
06/11/2007,0000,25.05000,25.50000,25.00000,25.30000,3827000
06/12/2007,0000,25.60000,25.60000,25.00000,25.15000,3760000
06/13/2007,0000,25.15000,25.30000,24.75000,24.80000,5028000
06/14/2007,0000,24.95000,25.10000,24.60000,24.60000,4686000
06/15/2007,0000,24.75000,24.90000,24.50000,24.50000,4638000
06/20/2007,0000,24.55000,24.55000,23.75000,24.05000,7755000
06/21/2007,0000,24.05000,25.00000,24.05000,24.60000,12448000
06/22/2007,0000,24.80000,25.35000,24.65000,25.05000,10265000
06/25/2007,0000,25.65000,25.80000,25.20000,25.20000,6458000
06/26/2007,0000,25.40000,25.65000,25.15000,25.35000,5020000
06/27/2007,0000,25.60000,25.70000,25.35000,25.50000,5344000
06/28/2007,0000,25.70000,25.70000,25.20000,25.35000,5675000
06/29/2007,0000,25.40000,25.65000,25.35000,25.50000,10403000
07/02/2007,0000,24.65000,24.80000,24.40000,24.65000,9330000
07/03/2007,0000,25.05000,25.30000,24.90000,25.05000,7575000
07/04/2007,0000,25.30000,25.40000,24.90000,25.00000,5254000
07/05/2007,0000,25.15000,25.50000,24.85000,25.35000,9303000
07/06/2007,0000,25.50000,27.10000,25.30000,27.10000,34142000
07/09/2007,0000,27.20000,28.50000,27.20000,27.60000,38600000
07/10/2007,0000,27.60000,27.60000,26.80000,27.05000,13201000
07/11/2007,0000,26.90000,28.00000,26.85000,27.60000,16360000
07/12/2007,0000,27.90000,28.25000,27.40000,27.60000,13964000
07/13/2007,0000,27.90000,27.90000,26.70000,26.80000,11371000
07/16/2007,0000,26.80000,27.35000,26.30000,26.75000,8149000
07/17/2007,0000,26.90000,27.20000,26.40000,26.60000,10868000
07/18/2007,0000,27.00000,27.50000,26.85000,27.05000,15780000
07/19/2007,0000,27.50000,28.10000,27.20000,27.85000,22300000
07/20/2007,0000,28.10000,28.70000,27.45000,27.50000,38875000
07/23/2007,0000,27.40000,27.90000,26.90000,27.15000,13243000
07/24/2007,0000,27.20000,28.50000,26.90000,28.15000,25607000
07/25/2007,0000,28.00000,28.65000,27.70000,27.70000,31617000
07/26/2007,0000,27.90000,28.00000,26.50000,26.55000,12484000
07/27/2007,0000,26.00000,27.35000,25.60000,26.40000,8393000
07/30/2007,0000,26.50000,27.15000,26.50000,26.85000,4951000
07/31/2007,0000,27.30000,28.00000,26.95000,27.35000,10185000
08/01/2007,0000,27.60000,27.80000,26.50000,26.50000,8343000
08/02/2007,0000,27.20000,27.45000,26.10000,26.55000,8139000
08/03/2007,0000,27.00000,28.10000,26.90000,27.70000,20532000
08/06/2007,0000,27.35000,28.30000,27.30000,28.10000,14293000
08/07/2007,0000,28.70000,30.05000,28.50000,29.60000,48641000
08/08/2007,0000,30.50000,30.80000,30.00000,30.00000,26573000
08/09/2007,0000,30.50000,30.80000,29.50000,29.60000,28498000
08/10/2007,0000,28.90000,29.40000,28.70000,28.80000,17515000
08/13/2007,0000,29.50000,30.80000,29.25000,30.80000,23791000
08/14/2007,0000,30.80000,32.25000,30.60000,30.70000,37692000
08/15/2007,0000,30.50000,30.90000,28.90000,29.20000,14566000
08/16/2007,0000,29.00000,29.20000,27.20000,27.20000,11951000
08/17/2007,0000,27.50000,28.30000,26.85000,28.25000,11981000
08/20/2007,0000,30.15000,30.20000,29.20000,29.50000,11246000
08/21/2007,0000,29.50000,29.50000,28.20000,28.25000,6960000
08/22/2007,0000,28.25000,28.80000,28.00000,28.80000,4825000
08/23/2007,0000,29.50000,30.00000,29.30000,30.00000,16066000
08/24/2007,0000,30.00000,30.30000,29.60000,29.80000,15158000
08/27/2007,0000,30.50000,30.50000,29.00000,29.00000,9141000
08/28/2007,0000,29.00000,29.70000,28.85000,29.00000,7154000
08/29/2007,0000,28.50000,29.70000,28.40000,29.70000,5393000
08/30/2007,0000,30.30000,30.70000,29.20000,29.20000,12945000
08/31/2007,0000,29.65000,30.15000,29.60000,29.90000,8216000
09/03/2007,0000,29.90000,29.90000,28.90000,29.10000,8530000
09/04/2007,0000,29.10000,29.45000,28.85000,29.00000,3922000
09/05/2007,0000,29.30000,29.60000,28.50000,28.55000,5801000
09/06/2007,0000,28.25000,28.70000,28.20000,28.35000,4622000
09/07/2007,0000,28.60000,28.80000,28.20000,28.50000,4046000
09/10/2007,0000,28.05000,28.70000,28.00000,28.55000,3329000
09/11/2007,0000,28.55000,29.20000,28.55000,28.85000,5418000
09/12/2007,0000,29.05000,29.30000,28.65000,28.70000,4259000
09/13/2007,0000,28.80000,29.10000,28.05000,28.05000,4286000
09/14/2007,0000,28.35000,28.90000,28.30000,28.75000,6675000
09/17/2007,0000,28.75000,28.80000,28.25000,28.30000,1649000
09/19/2007,0000,28.60000,28.70000,26.35000,26.60000,8136000
09/20/2007,0000,26.65000,27.05000,25.90000,26.30000,5904000
09/21/2007,0000,26.50000,26.70000,26.30000,26.50000,4092000
09/26/2007,0000,26.60000,27.00000,26.50000,26.90000,7724000
09/27/2007,0000,27.20000,28.75000,27.00000,28.70000,15201000
09/28/2007,0000,28.60000,28.60000,28.20000,28.25000,4473000
10/01/2007,0000,28.90000,29.15000,28.60000,28.70000,4121000
10/02/2007,0000,29.15000,29.20000,28.30000,28.30000,3992000
10/03/2007,0000,28.70000,29.15000,28.30000,28.70000,8800000
10/04/2007,0000,28.55000,29.10000,28.40000,28.95000,4753000
10/05/2007,0000,29.20000,29.45000,28.55000,28.60000,5254000
10/08/2007,0000,29.10000,29.15000,28.45000,28.60000,2669000
10/09/2007,0000,28.80000,28.90000,28.00000,28.00000,2685000
10/11/2007,0000,28.00000,29.20000,28.00000,28.80000,8132000
10/12/2007,0000,28.75000,28.75000,28.00000,28.00000,3182000
10/15/2007,0000,28.05000,28.50000,27.50000,27.70000,2488000
10/16/2007,0000,27.60000,28.50000,27.30000,28.45000,3621000
10/17/2007,0000,28.90000,29.35000,28.50000,29.00000,6893000
10/18/2007,0000,29.40000,30.40000,29.10000,29.85000,20514000
10/19/2007,0000,29.80000,30.60000,29.55000,30.00000,17289000
10/22/2007,0000,29.10000,29.80000,29.10000,29.50000,5892000
10/23/2007,0000,30.00000,31.45000,29.80000,31.25000,19605000
10/24/2007,0000,31.25000,31.25000,29.95000,30.00000,13836000
10/25/2007,0000,30.50000,30.50000,29.60000,29.60000,6063000
10/26/2007,0000,30.00000,30.55000,29.90000,30.20000,9784000
10/29/2007,0000,30.80000,31.25000,30.40000,30.85000,9450000
10/30/2007,0000,30.95000,31.00000,30.00000,30.10000,4604000
10/31/2007,0000,30.50000,31.00000,30.10000,30.45000,6165000
11/01/2007,0000,30.95000,32.00000,30.65000,31.60000,16260000
11/02/2007,0000,31.00000,31.50000,30.30000,30.40000,10124000
11/05/2007,0000,30.80000,31.20000,30.50000,30.90000,7754000
11/06/2007,0000,31.10000,33.05000,31.10000,32.60000,26954000
11/07/2007,0000,32.60000,34.50000,32.30000,33.80000,32845000
11/08/2007,0000,33.70000,34.10000,32.70000,32.70000,15489000
11/09/2007,0000,33.50000,33.70000,32.35000,32.90000,15879000
11/12/2007,0000,32.00000,32.80000,31.50000,31.70000,5954000
11/13/2007,0000,32.50000,32.50000,29.60000,30.35000,7513000
11/14/2007,0000,31.00000,32.45000,30.90000,32.45000,9910000
11/15/2007,0000,32.30000,33.20000,31.40000,31.70000,7188000
11/16/2007,0000,30.00000,31.00000,30.00000,31.00000,3893000
11/19/2007,0000,31.25000,31.30000,30.15000,30.20000,3738000
11/20/2007,0000,29.70000,30.20000,29.50000,30.00000,4591000
11/21/2007,0000,30.50000,31.50000,30.00000,30.00000,7954000
11/22/2007,0000,29.60000,31.00000,29.60000,30.40000,7730000
11/23/2007,0000,31.00000,31.10000,30.10000,30.10000,4517000
11/26/2007,0000,30.60000,30.75000,30.15000,30.40000,2119000
11/27/2007,0000,30.00000,30.25000,28.50000,29.70000,3016000
11/28/2007,0000,30.30000,30.60000,29.90000,30.00000,3172000
11/29/2007,0000,30.80000,31.00000,30.05000,30.40000,2590000
11/30/2007,0000,30.50000,30.80000,29.70000,30.05000,5232000
12/03/2007,0000,30.05000,30.55000,30.00000,30.05000,4621000
12/04/2007,0000,30.40000,31.50000,30.25000,31.30000,8864000
12/05/2007,0000,31.20000,32.50000,31.00000,32.15000,9210000
12/06/2007,0000,33.00000,33.20000,32.15000,32.40000,17111000
12/07/2007,0000,32.70000,33.20000,32.50000,33.00000,7507000
12/10/2007,0000,32.60000,32.90000,31.60000,31.60000,2507000
12/11/2007,0000,32.10000,32.10000,31.30000,32.10000,2201000
12/12/2007,0000,31.90000,32.00000,31.30000,31.90000,2278000
12/13/2007,0000,31.60000,31.85000,29.70000,29.70000,4360000
12/14/2007,0000,29.70000,29.70000,27.75000,28.10000,6350000
12/17/2007,0000,27.60000,27.80000,26.15000,26.15000,4216000
12/18/2007,0000,24.35000,26.15000,24.35000,25.15000,9967000
12/19/2007,0000,25.80000,26.90000,25.60000,26.90000,3928000
12/20/2007,0000,27.60000,27.95000,26.00000,26.80000,5664000
12/21/2007,0000,27.00000,27.40000,26.05000,26.90000,2804000
12/24/2007,0000,27.60000,27.90000,27.20000,27.60000,2276000
12/25/2007,0000,27.90000,28.35000,27.65000,28.05000,3200000
12/26/2007,0000,28.85000,29.45000,27.85000,28.35000,8264000
12/27/2007,0000,28.85000,28.90000,28.40000,28.60000,4317000
12/28/2007,0000,28.60000,29.10000,28.30000,28.75000,3966000
12/31/2007,0000,29.15000,29.15000,28.40000,28.90000,2245000
01/02/2008,0000,28.90000,29.05000,28.00000,28.00000,2824000
01/03/2008,0000,27.00000,27.50000,26.50000,27.20000,3496000
01/04/2008,0000,27.10000,27.60000,27.00000,27.30000,5699000
01/07/2008,0000,26.50000,26.60000,25.40000,25.40000,4712000
01/08/2008,0000,24.80000,25.00000,23.80000,24.50000,10270000
01/09/2008,0000,23.40000,24.50000,23.40000,24.50000,7166000
01/10/2008,0000,24.80000,25.25000,24.30000,24.30000,5915000
01/11/2008,0000,24.90000,25.15000,24.70000,25.15000,4533000
01/14/2008,0000,25.50000,25.55000,23.90000,24.35000,11503000
01/15/2008,0000,24.70000,25.40000,24.55000,24.70000,10023000
01/16/2008,0000,23.90000,24.10000,23.00000,23.00000,12399000
01/17/2008,0000,23.20000,23.40000,22.15000,23.00000,6679000
01/18/2008,0000,22.50000,23.50000,22.35000,23.40000,4292000
01/21/2008,0000,23.50000,23.85000,23.10000,23.20000,5858000
01/22/2008,0000,21.60000,22.00000,21.60000,21.60000,4993000
01/23/2008,0000,21.75000,21.90000,20.10000,20.10000,7850000
01/24/2008,0000,20.40000,20.70000,18.75000,19.25000,7649000
01/25/2008,0000,19.90000,20.55000,19.80000,20.55000,7086000
01/28/2008,0000,20.45000,20.50000,19.55000,19.55000,3608000
01/29/2008,0000,19.85000,20.05000,19.65000,19.85000,3347000
01/30/2008,0000,19.75000,19.75000,18.70000,19.10000,6542000
01/31/2008,0000,19.00000,19.00000,18.15000,18.50000,3851000
02/01/2008,0000,19.20000,19.20000,18.80000,19.10000,2797000
02/12/2008,0000,18.60000,18.70000,17.95000,18.15000,3008000
02/13/2008,0000,18.15000,18.60000,18.15000,18.25000,1518000
02/14/2008,0000,18.60000,19.50000,18.60000,19.40000,5680000
02/15/2008,0000,19.00000,19.15000,18.70000,19.05000,4689000
02/18/2008,0000,19.30000,20.35000,19.15000,20.35000,15746000
02/19/2008,0000,20.35000,20.50000,19.80000,20.25000,9541000
02/20/2008,0000,20.20000,20.20000,19.45000,19.60000,8522000
02/21/2008,0000,19.90000,20.95000,19.85000,20.95000,12550000
02/22/2008,0000,20.60000,22.10000,20.60000,21.85000,14344000
02/25/2008,0000,22.40000,22.95000,22.05000,22.15000,7921000
02/26/2008,0000,22.30000,22.45000,21.55000,21.90000,2813000
02/27/2008,0000,22.20000,22.70000,22.20000,22.45000,4117000
02/29/2008,0000,22.15000,22.65000,22.10000,22.55000,2563000
03/03/2008,0000,22.00000,22.00000,21.50000,21.65000,3197000
03/04/2008,0000,21.80000,22.45000,21.65000,22.40000,4157000
03/05/2008,0000,22.20000,22.35000,22.05000,22.20000,1824000
03/06/2008,0000,22.50000,22.95000,22.40000,22.95000,5249000
03/07/2008,0000,22.65000,22.75000,22.40000,22.45000,2990000
03/10/2008,0000,22.40000,22.75000,21.65000,21.70000,4100000
03/11/2008,0000,21.35000,21.85000,20.90000,21.10000,12095000
03/12/2008,0000,21.90000,21.95000,21.50000,21.50000,9976000
03/13/2008,0000,21.90000,21.90000,21.50000,21.55000,3599000
03/14/2008,0000,21.95000,21.95000,21.30000,21.30000,2606000
03/17/2008,0000,21.00000,21.00000,20.10000,20.30000,2966000
03/18/2008,0000,20.30000,20.50000,20.30000,20.45000,3361000
03/19/2008,0000,20.60000,20.75000,20.25000,20.30000,5092000
03/20/2008,0000,20.05000,20.50000,20.05000,20.50000,2517000
03/21/2008,0000,20.70000,20.70000,20.25000,20.40000,6791000
03/24/2008,0000,21.10000,21.40000,20.50000,20.70000,5570000
03/25/2008,0000,21.00000,21.00000,20.55000,20.65000,5049000
03/26/2008,0000,20.55000,20.80000,20.10000,20.25000,5697000
03/27/2008,0000,20.05000,20.10000,19.80000,20.00000,4153000
03/28/2008,0000,20.00000,20.25000,20.00000,20.15000,3241000
03/31/2008,0000,20.20000,20.40000,20.15000,20.40000,2791000
04/01/2008,0000,20.60000,20.90000,20.55000,20.60000,6120000
04/02/2008,0000,21.10000,21.35000,20.85000,21.35000,9166000
04/03/2008,0000,21.35000,21.75000,21.25000,21.50000,5539000
04/07/2008,0000,21.60000,21.75000,21.25000,21.45000,5066000
04/08/2008,0000,21.10000,21.30000,20.95000,21.00000,6033000
04/09/2008,0000,21.00000,21.10000,20.75000,20.95000,4122000
04/10/2008,0000,20.95000,21.30000,20.90000,21.30000,3186000
04/11/2008,0000,21.50000,21.75000,21.40000,21.60000,8435000
04/14/2008,0000,21.50000,21.50000,20.95000,21.15000,6259000
04/15/2008,0000,21.15000,21.45000,20.95000,21.25000,4644000
04/16/2008,0000,21.40000,21.45000,21.10000,21.40000,4704000
04/17/2008,0000,21.80000,22.60000,21.55000,22.55000,14531000
04/18/2008,0000,22.70000,23.10000,22.10000,22.20000,16719000
04/21/2008,0000,22.20000,22.30000,21.60000,22.05000,7798000
04/22/2008,0000,22.30000,22.60000,22.20000,22.45000,9101000
04/23/2008,0000,22.45000,22.75000,22.20000,22.65000,7822000
04/24/2008,0000,22.70000,22.80000,22.25000,22.50000,5508000
04/25/2008,0000,22.65000,22.65000,22.00000,22.00000,3931000
04/28/2008,0000,22.00000,22.35000,22.00000,22.20000,6618000
04/29/2008,0000,22.00000,22.65000,22.00000,22.20000,7997000
04/30/2008,0000,22.20000,22.40000,21.80000,21.80000,2465000
05/02/2008,0000,22.00000,22.00000,21.10000,21.30000,4482000
05/05/2008,0000,21.50000,21.50000,21.00000,21.35000,3856000
05/06/2008,0000,21.10000,21.70000,21.10000,21.60000,3195000
05/07/2008,0000,22.70000,23.10000,21.90000,21.95000,22518000
05/08/2008,0000,21.80000,22.05000,21.65000,21.90000,2563000
05/09/2008,0000,21.70000,22.10000,21.50000,21.50000,2170000
05/12/2008,0000,21.05000,21.50000,21.05000,21.45000,1656000
05/13/2008,0000,21.10000,21.70000,21.10000,21.55000,1782000
05/14/2008,0000,21.55000,21.80000,21.55000,21.60000,1571000
05/15/2008,0000,21.60000,21.95000,21.60000,21.95000,2338000
05/16/2008,0000,22.10000,22.20000,21.85000,22.00000,3041000
05/19/2008,0000,22.15000,22.55000,21.80000,22.55000,4034000
05/20/2008,0000,23.10000,23.90000,22.75000,23.35000,30649000
05/21/2008,0000,23.40000,24.95000,23.40000,24.70000,37232000
05/22/2008,0000,25.00000,25.25000,24.45000,24.80000,23796000
05/23/2008,0000,25.20000,25.80000,24.80000,24.80000,23051000
05/26/2008,0000,25.20000,25.30000,23.40000,23.40000,11960000
05/27/2008,0000,23.60000,24.00000,23.50000,24.00000,7363000
05/28/2008,0000,24.00000,24.40000,23.50000,23.55000,8616000
05/29/2008,0000,24.00000,24.15000,23.55000,24.00000,8167000
05/30/2008,0000,24.00000,24.10000,22.50000,22.90000,7847000
06/02/2008,0000,23.05000,24.00000,23.05000,23.55000,7204000
06/03/2008,0000,23.80000,23.95000,23.15000,23.15000,4193000
06/04/2008,0000,23.20000,23.70000,23.20000,23.60000,1896000
06/05/2008,0000,23.75000,23.90000,23.45000,23.85000,3432000
06/06/2008,0000,24.00000,24.75000,23.95000,24.20000,8970000
06/10/2008,0000,23.60000,24.05000,23.05000,23.05000,5376000
06/11/2008,0000,23.15000,23.30000,21.50000,21.70000,8607000
06/12/2008,0000,21.10000,21.10000,20.20000,20.20000,5712000
06/13/2008,0000,20.50000,20.50000,19.10000,19.70000,5212000
06/16/2008,0000,20.30000,20.50000,19.95000,20.20000,3111000
06/17/2008,0000,20.20000,20.70000,19.75000,20.70000,2327000
06/18/2008,0000,20.25000,20.85000,20.20000,20.50000,2885000
06/19/2008,0000,20.20000,20.25000,19.85000,20.15000,2196000
06/20/2008,0000,20.60000,20.60000,19.80000,19.80000,2598000
06/23/2008,0000,19.30000,19.60000,19.00000,19.40000,2293000
06/24/2008,0000,19.40000,20.05000,19.30000,19.75000,5487000
06/25/2008,0000,20.20000,20.25000,19.85000,20.05000,3726000
06/26/2008,0000,20.25000,20.35000,19.50000,19.50000,2705000
06/27/2008,0000,18.15000,18.50000,18.15000,18.15000,12943000
06/30/2008,0000,18.45000,18.45000,17.10000,17.10000,3094000
07/01/2008,0000,17.10000,17.30000,15.95000,15.95000,5869000
07/02/2008,0000,16.25000,17.05000,16.15000,17.05000,3471000
07/03/2008,0000,17.00000,18.15000,16.50000,18.10000,4833000
07/04/2008,0000,18.10000,18.40000,17.50000,17.50000,3264000
07/07/2008,0000,16.40000,17.40000,16.40000,17.30000,1844000
07/08/2008,0000,17.30000,17.80000,16.70000,16.90000,2155000
07/09/2008,0000,17.40000,17.70000,17.15000,17.15000,1885000
07/10/2008,0000,17.05000,17.40000,16.70000,17.00000,4690000
07/11/2008,0000,17.15000,17.80000,17.00000,17.70000,2404000
07/14/2008,0000,17.90000,18.50000,17.90000,18.25000,2806000
07/15/2008,0000,18.00000,18.45000,17.50000,18.05000,3629000
07/16/2008,0000,18.40000,18.50000,18.00000,18.00000,2936000
07/17/2008,0000,18.50000,18.85000,18.25000,18.60000,3503000
07/18/2008,0000,18.85000,19.20000,17.85000,17.95000,3478000
07/21/2008,0000,18.15000,18.80000,18.05000,18.45000,1854000
07/22/2008,0000,18.60000,18.60000,18.10000,18.25000,962000
07/23/2008,0000,18.55000,19.30000,18.50000,18.75000,2888000
07/24/2008,0000,19.05000,19.20000,18.85000,18.85000,2002000
07/25/2008,0000,18.60000,18.80000,18.50000,18.70000,967000
07/29/2008,0000,18.40000,18.50000,18.00000,18.10000,1654000
07/30/2008,0000,18.35000,18.50000,18.00000,18.00000,1698000
07/31/2008,0000,17.80000,18.00000,16.75000,16.75000,6013000
08/01/2008,0000,16.05000,16.05000,15.60000,16.00000,11153000
08/04/2008,0000,14.80000,15.05000,13.70000,14.45000,10765000
08/05/2008,0000,14.50000,14.60000,14.00000,14.10000,4214000
08/06/2008,0000,14.50000,15.05000,14.40000,15.05000,4536000
08/07/2008,0000,15.15000,15.40000,14.55000,14.85000,5202000
08/08/2008,0000,15.15000,15.85000,15.00000,15.85000,7489000
08/11/2008,0000,16.50000,16.95000,16.20000,16.65000,6059000
08/12/2008,0000,16.65000,16.65000,16.10000,16.40000,3937000
08/13/2008,0000,16.40000,17.25000,16.25000,17.25000,5789000
08/14/2008,0000,17.00000,17.35000,16.65000,17.30000,3477000
08/15/2008,0000,17.40000,17.55000,16.65000,16.75000,4614000
08/18/2008,0000,16.95000,17.10000,16.50000,16.50000,2681000
08/19/2008,0000,16.00000,16.70000,15.60000,16.45000,2051000
08/20/2008,0000,16.10000,16.65000,16.10000,16.45000,1317000
08/21/2008,0000,16.55000,16.65000,16.00000,16.10000,1612000
08/22/2008,0000,16.30000,16.35000,15.60000,15.70000,1999000
08/25/2008,0000,16.00000,16.10000,15.40000,15.55000,2722000
08/26/2008,0000,15.05000,15.50000,15.05000,15.45000,1324000
08/27/2008,0000,15.45000,15.90000,15.40000,15.80000,2271000
08/28/2008,0000,15.90000,16.85000,15.90000,16.50000,5203000
08/29/2008,0000,16.65000,16.80000,16.20000,16.30000,1747000
09/01/2008,0000,16.00000,16.20000,15.60000,15.60000,1382000
09/02/2008,0000,15.60000,15.75000,14.55000,14.55000,5655000
09/03/2008,0000,14.30000,14.50000,13.55000,13.55000,7228000
09/04/2008,0000,13.55000,13.75000,12.65000,12.75000,8933000
09/05/2008,0000,12.05000,12.40000,11.95000,12.10000,6262000
09/08/2008,0000,12.50000,12.90000,12.40000,12.90000,3697000
09/09/2008,0000,12.90000,12.90000,12.00000,12.00000,2531000
09/10/2008,0000,12.00000,12.25000,11.80000,12.20000,4650000
09/11/2008,0000,12.10000,12.15000,11.40000,11.65000,3915000
09/12/2008,0000,11.80000,11.85000,11.10000,11.70000,3269000
09/15/2008,0000,11.50000,11.50000,10.90000,10.90000,3599000
09/16/2008,0000,10.15000,10.40000,10.15000,10.15000,3092000
09/17/2008,0000,10.20000,10.70000,9.44000,9.44000,6990000
09/18/2008,0000,8.86000,9.09000,8.78000,9.00000,7082000
09/19/2008,0000,9.55000,9.63000,9.45000,9.63000,2830000
09/22/2008,0000,10.25000,10.30000,9.95000,10.30000,7254000
09/23/2008,0000,10.00000,11.00000,9.91000,11.00000,7582000
09/24/2008,0000,11.00000,11.55000,10.95000,11.25000,11011000
09/25/2008,0000,11.00000,11.45000,10.95000,11.10000,5118000
09/26/2008,0000,11.30000,11.30000,10.45000,10.50000,5992000
09/30/2008,0000,9.77000,9.77000,9.77000,9.77000,2143000
10/01/2008,0000,9.98000,10.25000,9.98000,10.20000,3662000
10/02/2008,0000,10.20000,10.45000,9.98000,10.10000,2210000
10/03/2008,0000,9.90000,10.80000,9.82000,10.80000,3959000
10/06/2008,0000,10.50000,10.55000,10.05000,10.25000,5567000
10/07/2008,0000,9.73000,10.25000,9.73000,10.20000,3146000
10/08/2008,0000,9.82000,10.00000,9.49000,9.65000,4805000
10/09/2008,0000,9.10000,9.46000,8.98000,9.30000,6814000
10/13/2008,0000,8.98000,9.28000,8.98000,9.10000,2738000
10/14/2008,0000,9.70000,9.73000,9.53000,9.73000,4670000
10/15/2008,0000,9.69000,9.69000,9.39000,9.45000,3168000
10/16/2008,0000,9.12000,9.12000,9.12000,9.12000,453000
10/17/2008,0000,9.21000,9.24000,8.81000,8.88000,4168000
10/20/2008,0000,8.67000,8.82000,8.57000,8.82000,2240000
10/21/2008,0000,9.21000,9.25000,8.85000,9.10000,3770000
10/22/2008,0000,9.09000,9.73000,8.92000,9.43000,6301000
10/23/2008,0000,9.10000,9.20000,9.10000,9.19000,4214000
10/24/2008,0000,9.19000,9.19000,8.87000,8.87000,2953000
10/27/2008,0000,8.25000,8.47000,8.25000,8.25000,2239000
10/28/2008,0000,7.68000,8.82000,7.68000,8.82000,5354000
10/29/2008,0000,9.41000,9.41000,8.42000,8.84000,4626000
10/30/2008,0000,8.46000,9.45000,8.46000,9.37000,3873000
10/31/2008,0000,9.28000,9.58000,9.15000,9.50000,4446000
11/03/2008,0000,9.50000,10.15000,9.41000,10.00000,6432000
11/04/2008,0000,9.89000,9.90000,9.57000,9.75000,1966000
11/05/2008,0000,9.99000,9.99000,9.55000,9.55000,2867000
11/06/2008,0000,8.89000,9.10000,8.89000,8.89000,2703000
11/07/2008,0000,8.28000,9.00000,8.28000,8.85000,3074000
11/10/2008,0000,8.85000,8.85000,8.44000,8.47000,2861000
11/11/2008,0000,8.15000,8.31000,7.91000,8.19000,3117000
11/12/2008,0000,7.95000,8.19000,7.95000,8.19000,2127000
11/13/2008,0000,7.91000,7.98000,7.62000,7.62000,2849000
11/14/2008,0000,7.80000,7.87000,7.10000,7.40000,4557000
11/17/2008,0000,7.01000,7.15000,6.89000,6.96000,3705000
11/18/2008,0000,6.49000,6.59000,6.48000,6.48000,2436000
11/19/2008,0000,6.03000,6.38000,6.03000,6.26000,4416000
11/20/2008,0000,5.83000,5.96000,5.83000,5.83000,3050000
11/21/2008,0000,5.44000,6.10000,5.43000,6.05000,4829000
11/24/2008,0000,6.00000,6.00000,5.70000,5.70000,2317000
11/25/2008,0000,5.84000,6.05000,5.84000,6.00000,4120000
11/26/2008,0000,6.03000,6.07000,5.91000,6.04000,1704000
11/27/2008,0000,6.30000,6.46000,6.23000,6.46000,2518000
11/28/2008,0000,6.65000,6.91000,6.55000,6.91000,3930000
12/01/2008,0000,7.17000,7.20000,6.95000,7.05000,3466000
12/02/2008,0000,6.56000,6.66000,6.56000,6.56000,2248000
12/03/2008,0000,6.59000,6.82000,6.50000,6.52000,5159000
12/04/2008,0000,6.60000,6.74000,6.40000,6.41000,1372000
12/05/2008,0000,6.30000,6.40000,6.06000,6.19000,2074000
12/08/2008,0000,6.21000,6.56000,6.21000,6.52000,4447000
12/09/2008,0000,6.50000,6.70000,6.46000,6.47000,4590000
12/10/2008,0000,6.50000,6.92000,6.50000,6.92000,6023000
12/11/2008,0000,6.81000,7.26000,6.81000,7.06000,6363000
12/12/2008,0000,6.95000,7.04000,6.57000,6.61000,4323000
12/15/2008,0000,6.80000,7.05000,6.76000,6.90000,3233000
12/16/2008,0000,6.81000,6.88000,6.72000,6.83000,1531000
12/17/2008,0000,7.05000,7.07000,6.76000,6.84000,3682000
12/18/2008,0000,6.78000,6.89000,6.64000,6.85000,1893000
12/19/2008,0000,6.80000,7.20000,6.73000,7.12000,6307000
12/22/2008,0000,7.24000,7.28000,6.81000,6.81000,2722000
12/23/2008,0000,6.83000,6.88000,6.40000,6.50000,2122000
12/24/2008,0000,6.40000,6.67000,6.40000,6.55000,1068000
12/25/2008,0000,6.60000,6.61000,6.50000,6.55000,856000
12/26/2008,0000,6.55000,6.74000,6.55000,6.56000,1175000
12/29/2008,0000,6.56000,6.59000,6.40000,6.52000,524000
12/30/2008,0000,6.55000,6.80000,6.55000,6.77000,1527000
12/31/2008,0000,6.81000,7.12000,6.78000,6.95000,3746000
01/05/2009,0000,7.20000,7.25000,7.04000,7.06000,2314000
01/06/2009,0000,7.10000,7.15000,7.01000,7.10000,2205000
01/07/2009,0000,7.20000,7.35000,7.11000,7.27000,4722000
01/08/2009,0000,7.07000,7.09000,6.77000,6.77000,2826000
01/09/2009,0000,6.80000,7.07000,6.71000,6.87000,2467000
01/12/2009,0000,6.71000,6.83000,6.56000,6.64000,834000
01/13/2009,0000,6.56000,6.72000,6.56000,6.67000,594000
01/14/2009,0000,6.76000,6.81000,6.68000,6.73000,1171000
01/15/2009,0000,6.30000,6.39000,6.26000,6.26000,2300000
01/16/2009,0000,6.27000,6.50000,6.27000,6.35000,1148000
01/19/2009,0000,6.40000,6.50000,6.35000,6.36000,755000
01/20/2009,0000,6.30000,6.30000,6.13000,6.17000,592000
01/21/2009,0000,6.08000,6.24000,6.08000,6.19000,1616000
02/02/2009,0000,6.23000,6.23000,6.06000,6.19000,537000
02/03/2009,0000,6.25000,6.55000,6.25000,6.55000,1991000
02/04/2009,0000,6.70000,6.70000,6.48000,6.50000,1519000
02/05/2009,0000,6.46000,6.49000,6.35000,6.36000,1221000
02/06/2009,0000,6.49000,6.57000,6.44000,6.50000,2624000
02/09/2009,0000,6.65000,6.70000,6.52000,6.70000,2721000
02/10/2009,0000,6.85000,7.09000,6.75000,7.00000,8211000
02/11/2009,0000,6.89000,6.96000,6.75000,6.95000,3709000
02/12/2009,0000,6.96000,7.10000,6.80000,6.80000,4512000
02/13/2009,0000,6.95000,7.27000,6.90000,7.26000,10950000
02/16/2009,0000,7.25000,7.68000,7.01000,7.45000,17332000
02/17/2009,0000,7.47000,7.55000,7.10000,7.20000,6026000
02/18/2009,0000,7.00000,7.10000,6.98000,7.05000,4117000
02/19/2009,0000,7.10000,7.16000,6.90000,7.07000,3336000
02/20/2009,0000,7.00000,7.06000,6.90000,6.90000,2413000
02/23/2009,0000,6.90000,7.05000,6.75000,6.95000,2774000
02/24/2009,0000,6.80000,6.86000,6.75000,6.81000,2169000
02/25/2009,0000,6.92000,7.10000,6.92000,6.99000,3335000
02/26/2009,0000,7.09000,7.30000,7.09000,7.15000,4553000
02/27/2009,0000,7.20000,7.39000,7.10000,7.32000,6463000
03/02/2009,0000,7.28000,7.55000,7.23000,7.40000,13697000
03/03/2009,0000,7.20000,7.35000,7.00000,7.35000,5646000
03/04/2009,0000,7.35000,7.86000,7.30000,7.86000,13295000
03/05/2009,0000,8.40000,8.40000,7.94000,7.94000,16096000
03/06/2009,0000,7.80000,8.40000,7.77000,8.40000,14986000
03/09/2009,0000,8.60000,8.85000,8.45000,8.80000,14026000
03/10/2009,0000,8.80000,8.98000,8.55000,8.80000,10921000
03/11/2009,0000,9.00000,9.04000,8.56000,8.57000,10520000
03/12/2009,0000,8.60000,8.78000,8.52000,8.71000,6656000
03/13/2009,0000,8.99000,8.99000,8.68000,8.72000,8769000
03/16/2009,0000,8.90000,9.04000,8.81000,8.86000,7364000
03/17/2009,0000,8.86000,9.00000,8.80000,8.90000,5976000
03/18/2009,0000,9.00000,9.11000,8.91000,8.91000,9754000
03/19/2009,0000,9.00000,9.09000,8.80000,8.80000,8567000
03/20/2009,0000,8.80000,8.85000,8.40000,8.40000,4958000
03/23/2009,0000,8.45000,8.75000,8.45000,8.75000,4094000
03/24/2009,0000,8.90000,9.11000,8.81000,9.11000,8922000
03/25/2009,0000,9.15000,9.74000,9.15000,9.74000,24886000
03/26/2009,0000,9.77000,10.30000,9.75000,10.00000,21708000
03/27/2009,0000,10.30000,10.70000,10.20000,10.35000,13606000
03/30/2009,0000,10.30000,10.30000,9.63000,9.63000,8228000
03/31/2009,0000,9.50000,9.90000,9.41000,9.47000,7067000
04/01/2009,0000,9.75000,10.10000,9.70000,10.05000,8867000
04/02/2009,0000,10.20000,10.35000,9.87000,10.00000,7653000
04/03/2009,0000,10.20000,10.20000,9.92000,9.97000,7365000
04/06/2009,0000,10.00000,10.60000,10.00000,10.35000,10735000
04/07/2009,0000,10.35000,10.90000,10.30000,10.90000,10373000
04/08/2009,0000,10.80000,11.00000,10.50000,10.50000,9489000
04/09/2009,0000,10.85000,11.15000,10.70000,11.00000,9267000
04/10/2009,0000,11.20000,11.40000,10.80000,11.20000,11648000
04/13/2009,0000,11.10000,11.50000,11.10000,11.35000,10870000
04/14/2009,0000,11.50000,11.75000,11.35000,11.45000,11153000
04/15/2009,0000,11.70000,12.25000,11.70000,12.25000,18672000
04/16/2009,0000,12.55000,12.65000,12.10000,12.10000,14103000
04/17/2009,0000,12.35000,12.40000,11.30000,11.30000,8568000
04/20/2009,0000,11.05000,11.20000,10.55000,10.85000,7040000
04/21/2009,0000,10.50000,11.20000,10.40000,11.15000,6119000
04/22/2009,0000,11.30000,11.50000,11.20000,11.35000,6698000
04/23/2009,0000,11.40000,11.45000,11.05000,11.10000,4691000
04/24/2009,0000,11.20000,11.45000,11.00000,11.25000,6570000
04/27/2009,0000,11.40000,11.40000,10.50000,10.50000,8179000
04/28/2009,0000,10.30000,10.50000,9.77000,9.78000,9683000
04/29/2009,0000,9.80000,9.99000,9.43000,9.78000,7444000
04/30/2009,0000,10.20000,10.45000,10.10000,10.45000,6364000
05/04/2009,0000,10.75000,11.15000,10.50000,11.15000,11128000
05/05/2009,0000,11.25000,11.40000,10.75000,11.00000,22305000
05/06/2009,0000,11.00000,11.45000,10.85000,11.30000,11137000
05/07/2009,0000,11.00000,11.90000,11.00000,11.80000,20217000
05/08/2009,0000,11.50000,12.30000,11.45000,12.10000,18358000
05/11/2009,0000,12.10000,12.40000,11.85000,12.00000,12664000
05/12/2009,0000,11.85000,11.95000,11.30000,11.50000,8235000
05/13/2009,0000,11.60000,11.90000,11.40000,11.70000,11666000
05/14/2009,0000,11.50000,11.70000,11.30000,11.30000,4888000
05/15/2009,0000,11.40000,11.65000,11.35000,11.50000,5272000
05/18/2009,0000,11.40000,11.80000,11.35000,11.75000,5965000
05/19/2009,0000,11.90000,12.05000,11.40000,11.60000,15730000
05/20/2009,0000,11.60000,11.75000,11.40000,11.45000,6227000
05/21/2009,0000,11.40000,11.85000,11.40000,11.55000,7148000
05/22/2009,0000,11.50000,11.75000,11.45000,11.55000,5851000
05/25/2009,0000,11.55000,12.00000,11.40000,12.00000,10708000
05/26/2009,0000,11.90000,12.00000,11.20000,11.20000,15888000
05/27/2009,0000,11.40000,11.65000,11.30000,11.45000,6616000
06/01/2009,0000,11.50000,11.60000,11.20000,11.20000,4260000
06/02/2009,0000,11.40000,11.80000,11.35000,11.65000,11045000
06/03/2009,0000,11.65000,12.15000,11.50000,11.80000,20578000
06/04/2009,0000,11.80000,11.95000,11.55000,11.60000,6214000
06/05/2009,0000,11.70000,11.80000,11.55000,11.55000,3869000
06/08/2009,0000,11.75000,11.75000,11.05000,11.15000,3987000
06/09/2009,0000,11.15000,11.20000,10.40000,10.40000,6243000
06/10/2009,0000,10.30000,10.60000,10.00000,10.20000,2880000
06/11/2009,0000,10.30000,10.40000,10.00000,10.30000,2352000
06/12/2009,0000,10.30000,10.50000,10.00000,10.00000,3231000
06/15/2009,0000,9.90000,9.90000,9.30000,9.31000,3163000
06/16/2009,0000,9.25000,9.40000,9.10000,9.26000,2058000
06/17/2009,0000,9.26000,9.55000,9.26000,9.47000,2093000
06/18/2009,0000,9.43000,9.57000,9.11000,9.20000,2198000
06/19/2009,0000,9.25000,9.80000,9.23000,9.79000,2837000
06/22/2009,0000,9.76000,9.76000,9.55000,9.67000,2657000
06/23/2009,0000,9.49000,9.49000,9.30000,9.42000,1719000
06/24/2009,0000,9.48000,9.77000,9.42000,9.70000,2843000
06/25/2009,0000,9.50000,10.20000,9.50000,9.99000,5137000
06/26/2009,0000,10.05000,10.10000,9.77000,9.77000,2138000
06/29/2009,0000,9.80000,9.82000,9.60000,9.60000,1175000
06/30/2009,0000,9.70000,9.80000,9.52000,9.65000,1212000
07/01/2009,0000,9.65000,9.88000,9.65000,9.83000,1598000
07/02/2009,0000,9.88000,10.10000,9.80000,10.00000,3198000
07/03/2009,0000,9.90000,10.00000,9.81000,9.91000,2099000
07/06/2009,0000,9.95000,9.99000,9.90000,9.95000,1291000
07/07/2009,0000,10.35000,10.35000,10.05000,10.05000,3482000
07/08/2009,0000,10.05000,10.55000,10.00000,10.35000,6994000
07/09/2009,0000,10.60000,10.65000,10.40000,10.45000,5163000
07/10/2009,0000,10.50000,10.60000,10.30000,10.35000,1948000
07/13/2009,0000,10.50000,10.55000,9.81000,9.81000,3019000
07/14/2009,0000,9.99000,10.15000,9.90000,10.00000,1974000
07/15/2009,0000,10.10000,10.25000,10.00000,10.20000,2290000
07/16/2009,0000,10.40000,10.80000,10.30000,10.55000,11064000
07/17/2009,0000,10.70000,10.75000,10.50000,10.60000,4308000
07/20/2009,0000,10.80000,10.80000,10.60000,10.65000,4023000
07/21/2009,0000,10.80000,10.80000,10.50000,10.50000,2640000
07/22/2009,0000,10.65000,10.95000,10.55000,10.75000,4672000
07/23/2009,0000,10.65000,10.95000,10.65000,10.65000,3162000
07/24/2009,0000,10.80000,11.00000,10.75000,10.85000,6748000
07/27/2009,0000,11.00000,11.40000,10.80000,11.30000,11514000
07/28/2009,0000,11.40000,11.50000,11.20000,11.35000,6316000
07/29/2009,0000,11.40000,11.50000,11.10000,11.15000,5191000
07/30/2009,0000,11.10000,11.25000,10.90000,11.00000,3311000
07/31/2009,0000,11.25000,11.40000,11.15000,11.20000,3941000
08/03/2009,0000,11.30000,11.60000,11.20000,11.50000,7060000
08/04/2009,0000,11.90000,11.90000,11.00000,11.15000,6285000
08/05/2009,0000,11.25000,11.40000,10.85000,10.85000,3698000
08/06/2009,0000,10.90000,11.10000,10.75000,11.00000,2906000
08/10/2009,0000,11.00000,11.40000,10.85000,11.10000,3117000
08/11/2009,0000,11.25000,11.70000,11.20000,11.60000,8501000
08/12/2009,0000,11.60000,12.00000,11.45000,11.70000,13678000
08/13/2009,0000,12.20000,12.50000,12.10000,12.50000,28746000
08/14/2009,0000,12.75000,12.80000,12.20000,12.20000,16554000
08/17/2009,0000,12.20000,12.45000,12.05000,12.20000,8032000
08/18/2009,0000,12.10000,12.10000,11.40000,11.50000,8587000
08/19/2009,0000,11.70000,11.80000,11.45000,11.50000,4119000
08/20/2009,0000,11.60000,11.65000,11.00000,11.15000,3877000
08/21/2009,0000,11.30000,11.55000,10.90000,11.05000,4343000
08/24/2009,0000,11.40000,11.80000,11.30000,11.80000,6050000
08/25/2009,0000,11.80000,12.20000,11.55000,11.70000,7789000
08/26/2009,0000,11.70000,11.85000,11.35000,11.40000,4421000
08/27/2009,0000,11.20000,12.10000,11.20000,12.00000,11550000
08/28/2009,0000,12.20000,12.60000,12.10000,12.20000,20318000
08/31/2009,0000,12.20000,12.95000,12.05000,12.90000,27853000
09/01/2009,0000,12.95000,13.20000,12.70000,12.80000,20241000
09/02/2009,0000,12.70000,13.30000,12.60000,13.25000,17757000
09/03/2009,0000,13.30000,13.45000,12.75000,12.85000,12087000
09/04/2009,0000,12.85000,13.00000,12.50000,12.50000,8982000
09/07/2009,0000,12.80000,12.95000,12.55000,12.60000,7307000
09/08/2009,0000,12.70000,13.00000,12.50000,12.85000,12048000
09/09/2009,0000,12.90000,12.90000,12.50000,12.80000,7257000
09/10/2009,0000,13.25000,13.30000,12.80000,12.80000,17251000
09/11/2009,0000,12.80000,12.95000,12.75000,12.80000,5093000
09/14/2009,0000,12.70000,12.80000,12.50000,12.50000,5194000
09/15/2009,0000,12.50000,13.00000,12.45000,12.95000,8836000
09/16/2009,0000,13.15000,13.70000,13.15000,13.25000,23081000
09/17/2009,0000,13.60000,13.60000,13.00000,13.00000,9460000
09/18/2009,0000,12.85000,13.20000,12.85000,13.10000,4578000
09/21/2009,0000,13.20000,13.60000,13.15000,13.30000,9795000
09/22/2009,0000,13.40000,13.50000,13.10000,13.15000,5394000
09/23/2009,0000,13.30000,13.40000,12.60000,12.60000,8071000
09/24/2009,0000,12.70000,12.80000,12.50000,12.65000,3920000
09/25/2009,0000,12.65000,12.80000,12.60000,12.75000,3030000
09/28/2009,0000,12.60000,12.80000,12.45000,12.45000,2879000
09/29/2009,0000,12.60000,12.70000,12.45000,12.55000,3216000
09/30/2009,0000,12.55000,12.80000,12.55000,12.70000,4157000
10/01/2009,0000,12.70000,12.80000,12.55000,12.55000,3277000
10/02/2009,0000,12.30000,12.45000,12.25000,12.30000,3626000
10/05/2009,0000,12.50000,12.65000,12.25000,12.50000,3072000
10/06/2009,0000,12.60000,12.90000,12.55000,12.75000,5364000
10/07/2009,0000,13.00000,13.00000,12.55000,12.55000,3621000
10/08/2009,0000,12.75000,12.75000,12.30000,12.35000,4048000
10/09/2009,0000,12.50000,12.65000,12.30000,12.50000,4247000
10/12/2009,0000,12.60000,12.65000,12.40000,12.45000,3283000
10/13/2009,0000,12.25000,12.70000,12.20000,12.70000,4825000
10/14/2009,0000,12.80000,13.15000,12.55000,13.00000,16109000
10/15/2009,0000,13.25000,13.30000,12.75000,12.75000,14466000
10/16/2009,0000,12.50000,12.95000,12.50000,12.75000,7526000
10/19/2009,0000,12.80000,12.90000,12.50000,12.75000,8776000
10/20/2009,0000,12.90000,12.95000,12.60000,12.70000,7969000
10/21/2009,0000,12.85000,13.00000,12.55000,12.80000,8407000
10/22/2009,0000,12.90000,13.40000,12.80000,13.20000,24491000
10/23/2009,0000,13.30000,13.35000,13.00000,13.15000,8079000
10/26/2009,0000,13.30000,13.30000,12.80000,12.80000,6340000
10/27/2009,0000,12.70000,12.95000,12.70000,12.80000,2902000
10/28/2009,0000,12.80000,12.90000,12.50000,12.50000,3618000
10/29/2009,0000,12.20000,12.30000,11.65000,11.75000,9077000
10/30/2009,0000,11.90000,11.95000,11.80000,11.80000,3457000
11/02/2009,0000,11.60000,11.70000,11.30000,11.60000,2289000
11/03/2009,0000,11.70000,11.80000,11.70000,11.75000,2090000
11/04/2009,0000,11.75000,12.00000,11.75000,11.95000,2374000
11/05/2009,0000,12.00000,12.10000,11.90000,11.95000,1823000
11/06/2009,0000,12.15000,12.25000,11.90000,11.90000,2748000
11/09/2009,0000,12.00000,12.15000,11.90000,12.00000,1737000
11/10/2009,0000,12.20000,12.20000,12.00000,12.00000,1739000
11/11/2009,0000,12.00000,12.10000,11.90000,12.00000,1781000
11/12/2009,0000,12.10000,12.10000,12.00000,12.00000,1948000
11/13/2009,0000,12.05000,12.30000,12.00000,12.30000,3527000
11/16/2009,0000,12.35000,12.50000,12.30000,12.30000,5559000
11/17/2009,0000,12.05000,12.05000,11.80000,11.80000,4367200
11/18/2009,0000,11.85000,12.00000,11.80000,11.90000,3044000
11/19/2009,0000,11.95000,12.05000,11.90000,11.90000,2483000
11/20/2009,0000,12.00000,12.10000,11.90000,11.95000,2634000
11/23/2009,0000,12.00000,12.25000,11.95000,12.10000,5276000
11/24/2009,0000,12.30000,12.65000,12.20000,12.60000,11919000
11/25/2009,0000,12.60000,12.75000,12.40000,12.55000,6496000
11/26/2009,0000,12.70000,12.75000,12.40000,12.45000,3678000
11/27/2009,0000,12.30000,12.35000,11.80000,11.80000,4607000
11/30/2009,0000,12.05000,12.30000,12.05000,12.10000,3028000
12/01/2009,0000,12.10000,12.45000,12.05000,12.30000,4376000
12/02/2009,0000,12.50000,13.15000,12.45000,13.15000,23590000
12/03/2009,0000,13.50000,13.65000,12.95000,13.00000,19625000
12/04/2009,0000,13.00000,13.15000,12.75000,12.75000,6089000
12/07/2009,0000,12.95000,13.20000,12.85000,12.85000,5896000
12/08/2009,0000,12.95000,13.05000,12.70000,12.70000,4221000
12/09/2009,0000,12.60000,12.95000,12.60000,12.90000,5118000
12/11/2009,0000,12.60000,12.85000,12.60000,12.70000,4184000
12/14/2009,0000,12.80000,13.00000,12.70000,12.80000,4286000
12/15/2009,0000,12.90000,13.10000,12.85000,12.85000,7270000
12/16/2009,0000,13.00000,13.10000,12.85000,12.95000,4878000
12/17/2009,0000,13.10000,13.10000,12.60000,12.60000,5633000
12/18/2009,0000,12.50000,12.75000,12.50000,12.70000,3557000
12/21/2009,0000,12.90000,13.10000,12.85000,12.85000,4648000
12/22/2009,0000,13.00000,13.55000,13.00000,13.50000,28556000
12/23/2009,0000,13.65000,13.80000,13.25000,13.35000,15116000
12/25/2009,0000,13.30000,13.60000,13.20000,13.45000,10711000
04/02/2007,0000,27.95000,28.45000,27.85000,27.90000,3366000
04/03/2007,0000,28.05000,28.20000,27.80000,27.90000,2790000
04/04/2007,0000,28.20000,28.30000,27.85000,27.95000,4347000
04/09/2007,0000,28.10000,28.40000,28.00000,28.40000,2512000
04/10/2007,0000,28.40000,28.40000,27.70000,27.95000,2550000
04/11/2007,0000,28.10000,28.20000,27.30000,27.35000,5852000
04/12/2007,0000,27.20000,27.20000,26.85000,27.00000,10665000
04/13/2007,0000,27.10000,27.35000,26.55000,26.65000,8475000
04/16/2007,0000,27.20000,27.30000,26.70000,26.80000,3518000
04/17/2007,0000,26.90000,27.00000,26.10000,26.10000,4266000
04/18/2007,0000,26.10000,26.40000,26.10000,26.35000,2026000
04/19/2007,0000,26.10000,26.35000,25.30000,25.45000,4761000
04/20/2007,0000,25.70000,26.30000,25.50000,26.15000,4213000
04/23/2007,0000,26.50000,26.65000,26.25000,26.35000,3322000
04/24/2007,0000,26.50000,26.70000,26.30000,26.40000,2304000
04/25/2007,0000,26.65000,26.65000,26.30000,26.40000,1181000
04/26/2007,0000,26.65000,26.95000,26.50000,26.80000,3806000
04/27/2007,0000,26.80000,26.90000,26.35000,26.35000,1396000
04/30/2007,0000,26.10000,26.25000,25.55000,25.65000,2477000
05/02/2007,0000,25.50000,25.60000,23.90000,24.15000,8875000
05/03/2007,0000,24.15000,24.15000,23.25000,23.50000,6831000
05/04/2007,0000,23.65000,24.05000,23.65000,23.95000,3064000
05/07/2007,0000,23.95000,24.00000,23.50000,23.50000,4075000
05/08/2007,0000,23.50000,23.80000,23.50000,23.70000,2903000
05/09/2007,0000,23.75000,24.60000,23.60000,24.35000,19043000
05/10/2007,0000,24.35000,24.55000,23.90000,24.00000,6310000
05/11/2007,0000,23.60000,23.95000,23.60000,23.70000,3023000
05/14/2007,0000,23.80000,23.90000,23.70000,23.75000,1581000
05/15/2007,0000,23.70000,23.75000,23.55000,23.65000,1053000
05/16/2007,0000,23.65000,23.65000,23.20000,23.40000,2689000
05/17/2007,0000,23.50000,23.65000,23.45000,23.55000,1875000
05/18/2007,0000,23.60000,24.20000,23.60000,23.95000,4724000
05/21/2007,0000,24.00000,24.10000,23.60000,23.90000,2981000
05/22/2007,0000,23.90000,24.15000,23.60000,23.60000,4520000
05/23/2007,0000,23.65000,24.00000,23.65000,23.90000,2408000
05/24/2007,0000,23.90000,23.95000,23.60000,23.65000,2244000
05/25/2007,0000,23.65000,24.40000,23.60000,24.25000,6234000
05/28/2007,0000,24.40000,24.45000,24.00000,24.15000,2600000
05/29/2007,0000,24.15000,24.25000,23.80000,24.00000,3541000
05/30/2007,0000,24.05000,24.05000,23.65000,23.80000,2605000
05/31/2007,0000,24.00000,25.45000,23.85000,25.45000,18794000
06/01/2007,0000,25.50000,26.10000,25.20000,26.00000,21919000
06/04/2007,0000,26.30000,26.30000,25.70000,25.90000,8399000
06/05/2007,0000,25.90000,26.30000,25.40000,25.65000,11394000
06/06/2007,0000,25.65000,25.95000,24.70000,24.75000,6945000
06/07/2007,0000,24.75000,25.15000,24.75000,25.05000,3300000
06/08/2007,0000,24.80000,24.95000,24.70000,24.80000,3021000
06/11/2007,0000,25.05000,25.50000,25.00000,25.30000,3827000
06/12/2007,0000,25.60000,25.60000,25.00000,25.15000,3760000
06/13/2007,0000,25.15000,25.30000,24.75000,24.80000,5028000
06/14/2007,0000,24.95000,25.10000,24.60000,24.60000,4686000
06/15/2007,0000,24.75000,24.90000,24.50000,24.50000,4638000
06/20/2007,0000,24.55000,24.55000,23.75000,24.05000,7755000
06/21/2007,0000,24.05000,25.00000,24.05000,24.60000,12448000
06/22/2007,0000,24.80000,25.35000,24.65000,25.05000,10265000
06/25/2007,0000,25.65000,25.80000,25.20000,25.20000,6458000
06/26/2007,0000,25.40000,25.65000,25.15000,25.35000,5020000
06/27/2007,0000,25.60000,25.70000,25.35000,25.50000,5344000
06/28/2007,0000,25.70000,25.70000,25.20000,25.35000,5675000
06/29/2007,0000,25.40000,25.65000,25.35000,25.50000,10403000
07/02/2007,0000,24.65000,24.80000,24.40000,24.65000,9330000
07/03/2007,0000,25.05000,25.30000,24.90000,25.05000,7575000
07/04/2007,0000,25.30000,25.40000,24.90000,25.00000,5254000
07/05/2007,0000,25.15000,25.50000,24.85000,25.35000,9303000
07/06/2007,0000,25.50000,27.10000,25.30000,27.10000,34142000
07/09/2007,0000,27.20000,28.50000,27.20000,27.60000,38600000
07/10/2007,0000,27.60000,27.60000,26.80000,27.05000,13201000
07/11/2007,0000,26.90000,28.00000,26.85000,27.60000,16360000
07/12/2007,0000,27.90000,28.25000,27.40000,27.60000,13964000
07/13/2007,0000,27.90000,27.90000,26.70000,26.80000,11371000
07/16/2007,0000,26.80000,27.35000,26.30000,26.75000,8149000
07/17/2007,0000,26.90000,27.20000,26.40000,26.60000,10868000
07/18/2007,0000,27.00000,27.50000,26.85000,27.05000,15780000
07/19/2007,0000,27.50000,28.10000,27.20000,27.85000,22300000
07/20/2007,0000,28.10000,28.70000,27.45000,27.50000,38875000
07/23/2007,0000,27.40000,27.90000,26.90000,27.15000,13243000
07/24/2007,0000,27.20000,28.50000,26.90000,28.15000,25607000
07/25/2007,0000,28.00000,28.65000,27.70000,27.70000,31617000
07/26/2007,0000,27.90000,28.00000,26.50000,26.55000,12484000
07/27/2007,0000,26.00000,27.35000,25.60000,26.40000,8393000
07/30/2007,0000,26.50000,27.15000,26.50000,26.85000,4951000
07/31/2007,0000,27.30000,28.00000,26.95000,27.35000,10185000
08/01/2007,0000,27.60000,27.80000,26.50000,26.50000,8343000
08/02/2007,0000,27.20000,27.45000,26.10000,26.55000,8139000
08/03/2007,0000,27.00000,28.10000,26.90000,27.70000,20532000
08/06/2007,0000,27.35000,28.30000,27.30000,28.10000,14293000
08/07/2007,0000,28.70000,30.05000,28.50000,29.60000,48641000
08/08/2007,0000,30.50000,30.80000,30.00000,30.00000,26573000
08/09/2007,0000,30.50000,30.80000,29.50000,29.60000,28498000
08/10/2007,0000,28.90000,29.40000,28.70000,28.80000,17515000
08/13/2007,0000,29.50000,30.80000,29.25000,30.80000,23791000
08/14/2007,0000,30.80000,32.25000,30.60000,30.70000,37692000
08/15/2007,0000,30.50000,30.90000,28.90000,29.20000,14566000
08/16/2007,0000,29.00000,29.20000,27.20000,27.20000,11951000
08/17/2007,0000,27.50000,28.30000,26.85000,28.25000,11981000
08/20/2007,0000,30.15000,30.20000,29.20000,29.50000,11246000
08/21/2007,0000,29.50000,29.50000,28.20000,28.25000,6960000
08/22/2007,0000,28.25000,28.80000,28.00000,28.80000,4825000
08/23/2007,0000,29.50000,30.00000,29.30000,30.00000,16066000
08/24/2007,0000,30.00000,30.30000,29.60000,29.80000,15158000
08/27/2007,0000,30.50000,30.50000,29.00000,29.00000,9141000
08/28/2007,0000,29.00000,29.70000,28.85000,29.00000,7154000
08/29/2007,0000,28.50000,29.70000,28.40000,29.70000,5393000
08/30/2007,0000,30.30000,30.70000,29.20000,29.20000,12945000
08/31/2007,0000,29.65000,30.15000,29.60000,29.90000,8216000
09/03/2007,0000,29.90000,29.90000,28.90000,29.10000,8530000
09/04/2007,0000,29.10000,29.45000,28.85000,29.00000,3922000
09/05/2007,0000,29.30000,29.60000,28.50000,28.55000,5801000
09/06/2007,0000,28.25000,28.70000,28.20000,28.35000,4622000
09/07/2007,0000,28.60000,28.80000,28.20000,28.50000,4046000
09/10/2007,0000,28.05000,28.70000,28.00000,28.55000,3329000
09/11/2007,0000,28.55000,29.20000,28.55000,28.85000,5418000
09/12/2007,0000,29.05000,29.30000,28.65000,28.70000,4259000
09/13/2007,0000,28.80000,29.10000,28.05000,28.05000,4286000
09/14/2007,0000,28.35000,28.90000,28.30000,28.75000,6675000
09/17/2007,0000,28.75000,28.80000,28.25000,28.30000,1649000
09/19/2007,0000,28.60000,28.70000,26.35000,26.60000,8136000
09/20/2007,0000,26.65000,27.05000,25.90000,26.30000,5904000
09/21/2007,0000,26.50000,26.70000,26.30000,26.50000,4092000
09/26/2007,0000,26.60000,27.00000,26.50000,26.90000,7724000
09/27/2007,0000,27.20000,28.75000,27.00000,28.70000,15201000
09/28/2007,0000,28.60000,28.60000,28.20000,28.25000,4473000
10/01/2007,0000,28.90000,29.15000,28.60000,28.70000,4121000
10/02/2007,0000,29.15000,29.20000,28.30000,28.30000,3992000
10/03/2007,0000,28.70000,29.15000,28.30000,28.70000,8800000
10/04/2007,0000,28.55000,29.10000,28.40000,28.95000,4753000
10/05/2007,0000,29.20000,29.45000,28.55000,28.60000,5254000
10/08/2007,0000,29.10000,29.15000,28.45000,28.60000,2669000
10/09/2007,0000,28.80000,28.90000,28.00000,28.00000,2685000
10/11/2007,0000,28.00000,29.20000,28.00000,28.80000,8132000
10/12/2007,0000,28.75000,28.75000,28.00000,28.00000,3182000
10/15/2007,0000,28.05000,28.50000,27.50000,27.70000,2488000
10/16/2007,0000,27.60000,28.50000,27.30000,28.45000,3621000
10/17/2007,0000,28.90000,29.35000,28.50000,29.00000,6893000
10/18/2007,0000,29.40000,30.40000,29.10000,29.85000,20514000
10/19/2007,0000,29.80000,30.60000,29.55000,30.00000,17289000
10/22/2007,0000,29.10000,29.80000,29.10000,29.50000,5892000
10/23/2007,0000,30.00000,31.45000,29.80000,31.25000,19605000
10/24/2007,0000,31.25000,31.25000,29.95000,30.00000,13836000
10/25/2007,0000,30.50000,30.50000,29.60000,29.60000,6063000
10/26/2007,0000,30.00000,30.55000,29.90000,30.20000,9784000
10/29/2007,0000,30.80000,31.25000,30.40000,30.85000,9450000
10/30/2007,0000,30.95000,31.00000,30.00000,30.10000,4604000
10/31/2007,0000,30.50000,31.00000,30.10000,30.45000,6165000
11/01/2007,0000,30.95000,32.00000,30.65000,31.60000,16260000
11/02/2007,0000,31.00000,31.50000,30.30000,30.40000,10124000
11/05/2007,0000,30.80000,31.20000,30.50000,30.90000,7754000
11/06/2007,0000,31.10000,33.05000,31.10000,32.60000,26954000
11/07/2007,0000,32.60000,34.50000,32.30000,33.80000,32845000
11/08/2007,0000,33.70000,34.10000,32.70000,32.70000,15489000
11/09/2007,0000,33.50000,33.70000,32.35000,32.90000,15879000
11/12/2007,0000,32.00000,32.80000,31.50000,31.70000,5954000
11/13/2007,0000,32.50000,32.50000,29.60000,30.35000,7513000
11/14/2007,0000,31.00000,32.45000,30.90000,32.45000,9910000
11/15/2007,0000,32.30000,33.20000,31.40000,31.70000,7188000
11/16/2007,0000,30.00000,31.00000,30.00000,31.00000,3893000
11/19/2007,0000,31.25000,31.30000,30.15000,30.20000,3738000
11/20/2007,0000,29.70000,30.20000,29.50000,30.00000,4591000
11/21/2007,0000,30.50000,31.50000,30.00000,30.00000,7954000
11/22/2007,0000,29.60000,31.00000,29.60000,30.40000,7730000
11/23/2007,0000,31.00000,31.10000,30.10000,30.10000,4517000
11/26/2007,0000,30.60000,30.75000,30.15000,30.40000,2119000
11/27/2007,0000,30.00000,30.25000,28.50000,29.70000,3016000
11/28/2007,0000,30.30000,30.60000,29.90000,30.00000,3172000
11/29/2007,0000,30.80000,31.00000,30.05000,30.40000,2590000
11/30/2007,0000,30.50000,30.80000,29.70000,30.05000,5232000
12/03/2007,0000,30.05000,30.55000,30.00000,30.05000,4621000
12/04/2007,0000,30.40000,31.50000,30.25000,31.30000,8864000
12/05/2007,0000,31.20000,32.50000,31.00000,32.15000,9210000
12/06/2007,0000,33.00000,33.20000,32.15000,32.40000,17111000
12/07/2007,0000,32.70000,33.20000,32.50000,33.00000,7507000
12/10/2007,0000,32.60000,32.90000,31.60000,31.60000,2507000
12/11/2007,0000,32.10000,32.10000,31.30000,32.10000,2201000
12/12/2007,0000,31.90000,32.00000,31.30000,31.90000,2278000
12/13/2007,0000,31.60000,31.85000,29.70000,29.70000,4360000
12/14/2007,0000,29.70000,29.70000,27.75000,28.10000,6350000
12/17/2007,0000,27.60000,27.80000,26.15000,26.15000,4216000
12/18/2007,0000,24.35000,26.15000,24.35000,25.15000,9967000
12/19/2007,0000,25.80000,26.90000,25.60000,26.90000,3928000
12/20/2007,0000,27.60000,27.95000,26.00000,26.80000,5664000
12/21/2007,0000,27.00000,27.40000,26.05000,26.90000,2804000
12/24/2007,0000,27.60000,27.90000,27.20000,27.60000,2276000
12/25/2007,0000,27.90000,28.35000,27.65000,28.05000,3200000
12/26/2007,0000,28.85000,29.45000,27.85000,28.35000,8264000
12/27/2007,0000,28.85000,28.90000,28.40000,28.60000,4317000
12/28/2007,0000,28.60000,29.10000,28.30000,28.75000,3966000
12/31/2007,0000,29.15000,29.15000,28.40000,28.90000,2245000
01/02/2008,0000,28.90000,29.05000,28.00000,28.00000,2824000
01/03/2008,0000,27.00000,27.50000,26.50000,27.20000,3496000
01/04/2008,0000,27.10000,27.60000,27.00000,27.30000,5699000
01/07/2008,0000,26.50000,26.60000,25.40000,25.40000,4712000
01/08/2008,0000,24.80000,25.00000,23.80000,24.50000,10270000
01/09/2008,0000,23.40000,24.50000,23.40000,24.50000,7166000
01/10/2008,0000,24.80000,25.25000,24.30000,24.30000,5915000
01/11/2008,0000,24.90000,25.15000,24.70000,25.15000,4533000
01/14/2008,0000,25.50000,25.55000,23.90000,24.35000,11503000
01/15/2008,0000,24.70000,25.40000,24.55000,24.70000,10023000
01/16/2008,0000,23.90000,24.10000,23.00000,23.00000,12399000
01/17/2008,0000,23.20000,23.40000,22.15000,23.00000,6679000
01/18/2008,0000,22.50000,23.50000,22.35000,23.40000,4292000
01/21/2008,0000,23.50000,23.85000,23.10000,23.20000,5858000
01/22/2008,0000,21.60000,22.00000,21.60000,21.60000,4993000
01/23/2008,0000,21.75000,21.90000,20.10000,20.10000,7850000
01/24/2008,0000,20.40000,20.70000,18.75000,19.25000,7649000
01/25/2008,0000,19.90000,20.55000,19.80000,20.55000,7086000
01/28/2008,0000,20.45000,20.50000,19.55000,19.55000,3608000
01/29/2008,0000,19.85000,20.05000,19.65000,19.85000,3347000
01/30/2008,0000,19.75000,19.75000,18.70000,19.10000,6542000
01/31/2008,0000,19.00000,19.00000,18.15000,18.50000,3851000
02/01/2008,0000,19.20000,19.20000,18.80000,19.10000,2797000
02/12/2008,0000,18.60000,18.70000,17.95000,18.15000,3008000
02/13/2008,0000,18.15000,18.60000,18.15000,18.25000,1518000
02/14/2008,0000,18.60000,19.50000,18.60000,19.40000,5680000
02/15/2008,0000,19.00000,19.15000,18.70000,19.05000,4689000
02/18/2008,0000,19.30000,20.35000,19.15000,20.35000,15746000
02/19/2008,0000,20.35000,20.50000,19.80000,20.25000,9541000
02/20/2008,0000,20.20000,20.20000,19.45000,19.60000,8522000
02/21/2008,0000,19.90000,20.95000,19.85000,20.95000,12550000
02/22/2008,0000,20.60000,22.10000,20.60000,21.85000,14344000
02/25/2008,0000,22.40000,22.95000,22.05000,22.15000,7921000
02/26/2008,0000,22.30000,22.45000,21.55000,21.90000,2813000
02/27/2008,0000,22.20000,22.70000,22.20000,22.45000,4117000
02/29/2008,0000,22.15000,22.65000,22.10000,22.55000,2563000
03/03/2008,0000,22.00000,22.00000,21.50000,21.65000,3197000
03/04/2008,0000,21.80000,22.45000,21.65000,22.40000,4157000
03/05/2008,0000,22.20000,22.35000,22.05000,22.20000,1824000
03/06/2008,0000,22.50000,22.95000,22.40000,22.95000,5249000
03/07/2008,0000,22.65000,22.75000,22.40000,22.45000,2990000
03/10/2008,0000,22.40000,22.75000,21.65000,21.70000,4100000
03/11/2008,0000,21.35000,21.85000,20.90000,21.10000,12095000
03/12/2008,0000,21.90000,21.95000,21.50000,21.50000,9976000
03/13/2008,0000,21.90000,21.90000,21.50000,21.55000,3599000
03/14/2008,0000,21.95000,21.95000,21.30000,21.30000,2606000
03/17/2008,0000,21.00000,21.00000,20.10000,20.30000,2966000
03/18/2008,0000,20.30000,20.50000,20.30000,20.45000,3361000
03/19/2008,0000,20.60000,20.75000,20.25000,20.30000,5092000
03/20/2008,0000,20.05000,20.50000,20.05000,20.50000,2517000
03/21/2008,0000,20.70000,20.70000,20.25000,20.40000,6791000
03/24/2008,0000,21.10000,21.40000,20.50000,20.70000,5570000
03/25/2008,0000,21.00000,21.00000,20.55000,20.65000,5049000
03/26/2008,0000,20.55000,20.80000,20.10000,20.25000,5697000
03/27/2008,0000,20.05000,20.10000,19.80000,20.00000,4153000
03/28/2008,0000,20.00000,20.25000,20.00000,20.15000,3241000
03/31/2008,0000,20.20000,20.40000,20.15000,20.40000,2791000
04/01/2008,0000,20.60000,20.90000,20.55000,20.60000,6120000
04/02/2008,0000,21.10000,21.35000,20.85000,21.35000,9166000
04/03/2008,0000,21.35000,21.75000,21.25000,21.50000,5539000
04/07/2008,0000,21.60000,21.75000,21.25000,21.45000,5066000
04/08/2008,0000,21.10000,21.30000,20.95000,21.00000,6033000
04/09/2008,0000,21.00000,21.10000,20.75000,20.95000,4122000
04/10/2008,0000,20.95000,21.30000,20.90000,21.30000,3186000
04/11/2008,0000,21.50000,21.75000,21.40000,21.60000,8435000
04/14/2008,0000,21.50000,21.50000,20.95000,21.15000,6259000
04/15/2008,0000,21.15000,21.45000,20.95000,21.25000,4644000
04/16/2008,0000,21.40000,21.45000,21.10000,21.40000,4704000
04/17/2008,0000,21.80000,22.60000,21.55000,22.55000,14531000
04/18/2008,0000,22.70000,23.10000,22.10000,22.20000,16719000
04/21/2008,0000,22.20000,22.30000,21.60000,22.05000,7798000
04/22/2008,0000,22.30000,22.60000,22.20000,22.45000,9101000
04/23/2008,0000,22.45000,22.75000,22.20000,22.65000,7822000
04/24/2008,0000,22.70000,22.80000,22.25000,22.50000,5508000
04/25/2008,0000,22.65000,22.65000,22.00000,22.00000,3931000
04/28/2008,0000,22.00000,22.35000,22.00000,22.20000,6618000
04/29/2008,0000,22.00000,22.65000,22.00000,22.20000,7997000
04/30/2008,0000,22.20000,22.40000,21.80000,21.80000,2465000
05/02/2008,0000,22.00000,22.00000,21.10000,21.30000,4482000
05/05/2008,0000,21.50000,21.50000,21.00000,21.35000,3856000
05/06/2008,0000,21.10000,21.70000,21.10000,21.60000,3195000
05/07/2008,0000,22.70000,23.10000,21.90000,21.95000,22518000
05/08/2008,0000,21.80000,22.05000,21.65000,21.90000,2563000
05/09/2008,0000,21.70000,22.10000,21.50000,21.50000,2170000
05/12/2008,0000,21.05000,21.50000,21.05000,21.45000,1656000
05/13/2008,0000,21.10000,21.70000,21.10000,21.55000,1782000
05/14/2008,0000,21.55000,21.80000,21.55000,21.60000,1571000
05/15/2008,0000,21.60000,21.95000,21.60000,21.95000,2338000
05/16/2008,0000,22.10000,22.20000,21.85000,22.00000,3041000
05/19/2008,0000,22.15000,22.55000,21.80000,22.55000,4034000
05/20/2008,0000,23.10000,23.90000,22.75000,23.35000,30649000
05/21/2008,0000,23.40000,24.95000,23.40000,24.70000,37232000
05/22/2008,0000,25.00000,25.25000,24.45000,24.80000,23796000
05/23/2008,0000,25.20000,25.80000,24.80000,24.80000,23051000
05/26/2008,0000,25.20000,25.30000,23.40000,23.40000,11960000
05/27/2008,0000,23.60000,24.00000,23.50000,24.00000,7363000
05/28/2008,0000,24.00000,24.40000,23.50000,23.55000,8616000
05/29/2008,0000,24.00000,24.15000,23.55000,24.00000,8167000
05/30/2008,0000,24.00000,24.10000,22.50000,22.90000,7847000
06/02/2008,0000,23.05000,24.00000,23.05000,23.55000,7204000
06/03/2008,0000,23.80000,23.95000,23.15000,23.15000,4193000
06/04/2008,0000,23.20000,23.70000,23.20000,23.60000,1896000
06/05/2008,0000,23.75000,23.90000,23.45000,23.85000,3432000
06/06/2008,0000,24.00000,24.75000,23.95000,24.20000,8970000
06/10/2008,0000,23.60000,24.05000,23.05000,23.05000,5376000
06/11/2008,0000,23.15000,23.30000,21.50000,21.70000,8607000
06/12/2008,0000,21.10000,21.10000,20.20000,20.20000,5712000
06/13/2008,0000,20.50000,20.50000,19.10000,19.70000,5212000
06/16/2008,0000,20.30000,20.50000,19.95000,20.20000,3111000
06/17/2008,0000,20.20000,20.70000,19.75000,20.70000,2327000
06/18/2008,0000,20.25000,20.85000,20.20000,20.50000,2885000
06/19/2008,0000,20.20000,20.25000,19.85000,20.15000,2196000
06/20/2008,0000,20.60000,20.60000,19.80000,19.80000,2598000
06/23/2008,0000,19.30000,19.60000,19.00000,19.40000,2293000
06/24/2008,0000,19.40000,20.05000,19.30000,19.75000,5487000
06/25/2008,0000,20.20000,20.25000,19.85000,20.05000,3726000
06/26/2008,0000,20.25000,20.35000,19.50000,19.50000,2705000
06/27/2008,0000,18.15000,18.50000,18.15000,18.15000,12943000
06/30/2008,0000,18.45000,18.45000,17.10000,17.10000,3094000
07/01/2008,0000,17.10000,17.30000,15.95000,15.95000,5869000
07/02/2008,0000,16.25000,17.05000,16.15000,17.05000,3471000
07/03/2008,0000,17.00000,18.15000,16.50000,18.10000,4833000
07/04/2008,0000,18.10000,18.40000,17.50000,17.50000,3264000
07/07/2008,0000,16.40000,17.40000,16.40000,17.30000,1844000
07/08/2008,0000,17.30000,17.80000,16.70000,16.90000,2155000
07/09/2008,0000,17.40000,17.70000,17.15000,17.15000,1885000
07/10/2008,0000,17.05000,17.40000,16.70000,17.00000,4690000
07/11/2008,0000,17.15000,17.80000,17.00000,17.70000,2404000
07/14/2008,0000,17.90000,18.50000,17.90000,18.25000,2806000
07/15/2008,0000,18.00000,18.45000,17.50000,18.05000,3629000
07/16/2008,0000,18.40000,18.50000,18.00000,18.00000,2936000
07/17/2008,0000,18.50000,18.85000,18.25000,18.60000,3503000
07/18/2008,0000,18.85000,19.20000,17.85000,17.95000,3478000
07/21/2008,0000,18.15000,18.80000,18.05000,18.45000,1854000
07/22/2008,0000,18.60000,18.60000,18.10000,18.25000,962000
07/23/2008,0000,18.55000,19.30000,18.50000,18.75000,2888000
07/24/2008,0000,19.05000,19.20000,18.85000,18.85000,2002000
07/25/2008,0000,18.60000,18.80000,18.50000,18.70000,967000
07/29/2008,0000,18.40000,18.50000,18.00000,18.10000,1654000
07/30/2008,0000,18.35000,18.50000,18.00000,18.00000,1698000
07/31/2008,0000,17.80000,18.00000,16.75000,16.75000,6013000
08/01/2008,0000,16.05000,16.05000,15.60000,16.00000,11153000
08/04/2008,0000,14.80000,15.05000,13.70000,14.45000,10765000
08/05/2008,0000,14.50000,14.60000,14.00000,14.10000,4214000
08/06/2008,0000,14.50000,15.05000,14.40000,15.05000,4536000
08/07/2008,0000,15.15000,15.40000,14.55000,14.85000,5202000
08/08/2008,0000,15.15000,15.85000,15.00000,15.85000,7489000
08/11/2008,0000,16.50000,16.95000,16.20000,16.65000,6059000
08/12/2008,0000,16.65000,16.65000,16.10000,16.40000,3937000
08/13/2008,0000,16.40000,17.25000,16.25000,17.25000,5789000
08/14/2008,0000,17.00000,17.35000,16.65000,17.30000,3477000
08/15/2008,0000,17.40000,17.55000,16.65000,16.75000,4614000
08/18/2008,0000,16.95000,17.10000,16.50000,16.50000,2681000
08/19/2008,0000,16.00000,16.70000,15.60000,16.45000,2051000
08/20/2008,0000,16.10000,16.65000,16.10000,16.45000,1317000
08/21/2008,0000,16.55000,16.65000,16.00000,16.10000,1612000
08/22/2008,0000,16.30000,16.35000,15.60000,15.70000,1999000
08/25/2008,0000,16.00000,16.10000,15.40000,15.55000,2722000
08/26/2008,0000,15.05000,15.50000,15.05000,15.45000,1324000
08/27/2008,0000,15.45000,15.90000,15.40000,15.80000,2271000
08/28/2008,0000,15.90000,16.85000,15.90000,16.50000,5203000
08/29/2008,0000,16.65000,16.80000,16.20000,16.30000,1747000
09/01/2008,0000,16.00000,16.20000,15.60000,15.60000,1382000
09/02/2008,0000,15.60000,15.75000,14.55000,14.55000,5655000
09/03/2008,0000,14.30000,14.50000,13.55000,13.55000,7228000
09/04/2008,0000,13.55000,13.75000,12.65000,12.75000,8933000
09/05/2008,0000,12.05000,12.40000,11.95000,12.10000,6262000
09/08/2008,0000,12.50000,12.90000,12.40000,12.90000,3697000
09/09/2008,0000,12.90000,12.90000,12.00000,12.00000,2531000
09/10/2008,0000,12.00000,12.25000,11.80000,12.20000,4650000
09/11/2008,0000,12.10000,12.15000,11.40000,11.65000,3915000
09/12/2008,0000,11.80000,11.85000,11.10000,11.70000,3269000
09/15/2008,0000,11.50000,11.50000,10.90000,10.90000,3599000
09/16/2008,0000,10.15000,10.40000,10.15000,10.15000,3092000
09/17/2008,0000,10.20000,10.70000,9.44000,9.44000,6990000
09/18/2008,0000,8.86000,9.09000,8.78000,9.00000,7082000
09/19/2008,0000,9.55000,9.63000,9.45000,9.63000,2830000
09/22/2008,0000,10.25000,10.30000,9.95000,10.30000,7254000
09/23/2008,0000,10.00000,11.00000,9.91000,11.00000,7582000
09/24/2008,0000,11.00000,11.55000,10.95000,11.25000,11011000
09/25/2008,0000,11.00000,11.45000,10.95000,11.10000,5118000
09/26/2008,0000,11.30000,11.30000,10.45000,10.50000,5992000
09/30/2008,0000,9.77000,9.77000,9.77000,9.77000,2143000
10/01/2008,0000,9.98000,10.25000,9.98000,10.20000,3662000
10/02/2008,0000,10.20000,10.45000,9.98000,10.10000,2210000
10/03/2008,0000,9.90000,10.80000,9.82000,10.80000,3959000
10/06/2008,0000,10.50000,10.55000,10.05000,10.25000,5567000
10/07/2008,0000,9.73000,10.25000,9.73000,10.20000,3146000
10/08/2008,0000,9.82000,10.00000,9.49000,9.65000,4805000
10/09/2008,0000,9.10000,9.46000,8.98000,9.30000,6814000
10/13/2008,0000,8.98000,9.28000,8.98000,9.10000,2738000
10/14/2008,0000,9.70000,9.73000,9.53000,9.73000,4670000
10/15/2008,0000,9.69000,9.69000,9.39000,9.45000,3168000
10/16/2008,0000,9.12000,9.12000,9.12000,9.12000,453000
10/17/2008,0000,9.21000,9.24000,8.81000,8.88000,4168000
10/20/2008,0000,8.67000,8.82000,8.57000,8.82000,2240000
10/21/2008,0000,9.21000,9.25000,8.85000,9.10000,3770000
10/22/2008,0000,9.09000,9.73000,8.92000,9.43000,6301000
10/23/2008,0000,9.10000,9.20000,9.10000,9.19000,4214000
10/24/2008,0000,9.19000,9.19000,8.87000,8.87000,2953000
10/27/2008,0000,8.25000,8.47000,8.25000,8.25000,2239000
10/28/2008,0000,7.68000,8.82000,7.68000,8.82000,5354000
10/29/2008,0000,9.41000,9.41000,8.42000,8.84000,4626000
10/30/2008,0000,8.46000,9.45000,8.46000,9.37000,3873000
10/31/2008,0000,9.28000,9.58000,9.15000,9.50000,4446000
11/03/2008,0000,9.50000,10.15000,9.41000,10.00000,6432000
11/04/2008,0000,9.89000,9.90000,9.57000,9.75000,1966000
11/05/2008,0000,9.99000,9.99000,9.55000,9.55000,2867000
11/06/2008,0000,8.89000,9.10000,8.89000,8.89000,2703000
11/07/2008,0000,8.28000,9.00000,8.28000,8.85000,3074000
11/10/2008,0000,8.85000,8.85000,8.44000,8.47000,2861000
11/11/2008,0000,8.15000,8.31000,7.91000,8.19000,3117000
11/12/2008,0000,7.95000,8.19000,7.95000,8.19000,2127000
11/13/2008,0000,7.91000,7.98000,7.62000,7.62000,2849000
11/14/2008,0000,7.80000,7.87000,7.10000,7.40000,4557000
11/17/2008,0000,7.01000,7.15000,6.89000,6.96000,3705000
11/18/2008,0000,6.49000,6.59000,6.48000,6.48000,2436000
11/19/2008,0000,6.03000,6.38000,6.03000,6.26000,4416000
11/20/2008,0000,5.83000,5.96000,5.83000,5.83000,3050000
11/21/2008,0000,5.44000,6.10000,5.43000,6.05000,4829000
11/24/2008,0000,6.00000,6.00000,5.70000,5.70000,2317000
11/25/2008,0000,5.84000,6.05000,5.84000,6.00000,4120000
11/26/2008,0000,6.03000,6.07000,5.91000,6.04000,1704000
11/27/2008,0000,6.30000,6.46000,6.23000,6.46000,2518000
11/28/2008,0000,6.65000,6.91000,6.55000,6.91000,3930000
12/01/2008,0000,7.17000,7.20000,6.95000,7.05000,3466000
12/02/2008,0000,6.56000,6.66000,6.56000,6.56000,2248000
12/03/2008,0000,6.59000,6.82000,6.50000,6.52000,5159000
12/04/2008,0000,6.60000,6.74000,6.40000,6.41000,1372000
12/05/2008,0000,6.30000,6.40000,6.06000,6.19000,2074000
12/08/2008,0000,6.21000,6.56000,6.21000,6.52000,4447000
12/09/2008,0000,6.50000,6.70000,6.46000,6.47000,4590000
12/10/2008,0000,6.50000,6.92000,6.50000,6.92000,6023000
12/11/2008,0000,6.81000,7.26000,6.81000,7.06000,6363000
12/12/2008,0000,6.95000,7.04000,6.57000,6.61000,4323000
12/15/2008,0000,6.80000,7.05000,6.76000,6.90000,3233000
12/16/2008,0000,6.81000,6.88000,6.72000,6.83000,1531000
12/17/2008,0000,7.05000,7.07000,6.76000,6.84000,3682000
12/18/2008,0000,6.78000,6.89000,6.64000,6.85000,1893000
12/19/2008,0000,6.80000,7.20000,6.73000,7.12000,6307000
12/22/2008,0000,7.24000,7.28000,6.81000,6.81000,2722000
12/23/2008,0000,6.83000,6.88000,6.40000,6.50000,2122000
12/24/2008,0000,6.40000,6.67000,6.40000,6.55000,1068000
12/25/2008,0000,6.60000,6.61000,6.50000,6.55000,856000
12/26/2008,0000,6.55000,6.74000,6.55000,6.56000,1175000
12/29/2008,0000,6.56000,6.59000,6.40000,6.52000,524000
12/30/2008,0000,6.55000,6.80000,6.55000,6.77000,1527000
12/31/2008,0000,6.81000,7.12000,6.78000,6.95000,3746000
01/05/2009,0000,7.20000,7.25000,7.04000,7.06000,2314000
01/06/2009,0000,7.10000,7.15000,7.01000,7.10000,2205000
01/07/2009,0000,7.20000,7.35000,7.11000,7.27000,4722000
01/08/2009,0000,7.07000,7.09000,6.77000,6.77000,2826000
01/09/2009,0000,6.80000,7.07000,6.71000,6.87000,2467000
01/12/2009,0000,6.71000,6.83000,6.56000,6.64000,834000
01/13/2009,0000,6.56000,6.72000,6.56000,6.67000,594000
01/14/2009,0000,6.76000,6.81000,6.68000,6.73000,1171000
01/15/2009,0000,6.30000,6.39000,6.26000,6.26000,2300000
01/16/2009,0000,6.27000,6.50000,6.27000,6.35000,1148000
01/19/2009,0000,6.40000,6.50000,6.35000,6.36000,755000
01/20/2009,0000,6.30000,6.30000,6.13000,6.17000,592000
01/21/2009,0000,6.08000,6.24000,6.08000,6.19000,1616000
02/02/2009,0000,6.23000,6.23000,6.06000,6.19000,537000
02/03/2009,0000,6.25000,6.55000,6.25000,6.55000,1991000
02/04/2009,0000,6.70000,6.70000,6.48000,6.50000,1519000
02/05/2009,0000,6.46000,6.49000,6.35000,6.36000,1221000
02/06/2009,0000,6.49000,6.57000,6.44000,6.50000,2624000
02/09/2009,0000,6.65000,6.70000,6.52000,6.70000,2721000
02/10/2009,0000,6.85000,7.09000,6.75000,7.00000,8211000
02/11/2009,0000,6.89000,6.96000,6.75000,6.95000,3709000
02/12/2009,0000,6.96000,7.10000,6.80000,6.80000,4512000
02/13/2009,0000,6.95000,7.27000,6.90000,7.26000,10950000
02/16/2009,0000,7.25000,7.68000,7.01000,7.45000,17332000
02/17/2009,0000,7.47000,7.55000,7.10000,7.20000,6026000
02/18/2009,0000,7.00000,7.10000,6.98000,7.05000,4117000
02/19/2009,0000,7.10000,7.16000,6.90000,7.07000,3336000
02/20/2009,0000,7.00000,7.06000,6.90000,6.90000,2413000
02/23/2009,0000,6.90000,7.05000,6.75000,6.95000,2774000
02/24/2009,0000,6.80000,6.86000,6.75000,6.81000,2169000
02/25/2009,0000,6.92000,7.10000,6.92000,6.99000,3335000
02/26/2009,0000,7.09000,7.30000,7.09000,7.15000,4553000
02/27/2009,0000,7.20000,7.39000,7.10000,7.32000,6463000
03/02/2009,0000,7.28000,7.55000,7.23000,7.40000,13697000
03/03/2009,0000,7.20000,7.35000,7.00000,7.35000,5646000
03/04/2009,0000,7.35000,7.86000,7.30000,7.86000,13295000
03/05/2009,0000,8.40000,8.40000,7.94000,7.94000,16096000
03/06/2009,0000,7.80000,8.40000,7.77000,8.40000,14986000
03/09/2009,0000,8.60000,8.85000,8.45000,8.80000,14026000
03/10/2009,0000,8.80000,8.98000,8.55000,8.80000,10921000
03/11/2009,0000,9.00000,9.04000,8.56000,8.57000,10520000
03/12/2009,0000,8.60000,8.78000,8.52000,8.71000,6656000
03/13/2009,0000,8.99000,8.99000,8.68000,8.72000,8769000
03/16/2009,0000,8.90000,9.04000,8.81000,8.86000,7364000
03/17/2009,0000,8.86000,9.00000,8.80000,8.90000,5976000
03/18/2009,0000,9.00000,9.11000,8.91000,8.91000,9754000
03/19/2009,0000,9.00000,9.09000,8.80000,8.80000,8567000
03/20/2009,0000,8.80000,8.85000,8.40000,8.40000,4958000
03/23/2009,0000,8.45000,8.75000,8.45000,8.75000,4094000
03/24/2009,0000,8.90000,9.11000,8.81000,9.11000,8922000
03/25/2009,0000,9.15000,9.74000,9.15000,9.74000,24886000
03/26/2009,0000,9.77000,10.30000,9.75000,10.00000,21708000
03/27/2009,0000,10.30000,10.70000,10.20000,10.35000,13606000
03/30/2009,0000,10.30000,10.30000,9.63000,9.63000,8228000
03/31/2009,0000,9.50000,9.90000,9.41000,9.47000,7067000
04/01/2009,0000,9.75000,10.10000,9.70000,10.05000,8867000
04/02/2009,0000,10.20000,10.35000,9.87000,10.00000,7653000
04/03/2009,0000,10.20000,10.20000,9.92000,9.97000,7365000
04/06/2009,0000,10.00000,10.60000,10.00000,10.35000,10735000
04/07/2009,0000,10.35000,10.90000,10.30000,10.90000,10373000
04/08/2009,0000,10.80000,11.00000,10.50000,10.50000,9489000
04/09/2009,0000,10.85000,11.15000,10.70000,11.00000,9267000
04/10/2009,0000,11.20000,11.40000,10.80000,11.20000,11648000
04/13/2009,0000,11.10000,11.50000,11.10000,11.35000,10870000
04/14/2009,0000,11.50000,11.75000,11.35000,11.45000,11153000
04/15/2009,0000,11.70000,12.25000,11.70000,12.25000,18672000
04/16/2009,0000,12.55000,12.65000,12.10000,12.10000,14103000
04/17/2009,0000,12.35000,12.40000,11.30000,11.30000,8568000
04/20/2009,0000,11.05000,11.20000,10.55000,10.85000,7040000
04/21/2009,0000,10.50000,11.20000,10.40000,11.15000,6119000
04/22/2009,0000,11.30000,11.50000,11.20000,11.35000,6698000
04/23/2009,0000,11.40000,11.45000,11.05000,11.10000,4691000
04/24/2009,0000,11.20000,11.45000,11.00000,11.25000,6570000
04/27/2009,0000,11.40000,11.40000,10.50000,10.50000,8179000
04/28/2009,0000,10.30000,10.50000,9.77000,9.78000,9683000
04/29/2009,0000,9.80000,9.99000,9.43000,9.78000,7444000
04/30/2009,0000,10.20000,10.45000,10.10000,10.45000,6364000
05/04/2009,0000,10.75000,11.15000,10.50000,11.15000,11128000
05/05/2009,0000,11.25000,11.40000,10.75000,11.00000,22305000
05/06/2009,0000,11.00000,11.45000,10.85000,11.30000,11137000
05/07/2009,0000,11.00000,11.90000,11.00000,11.80000,20217000
05/08/2009,0000,11.50000,12.30000,11.45000,12.10000,18358000
05/11/2009,0000,12.10000,12.40000,11.85000,12.00000,12664000
05/12/2009,0000,11.85000,11.95000,11.30000,11.50000,8235000
05/13/2009,0000,11.60000,11.90000,11.40000,11.70000,11666000
05/14/2009,0000,11.50000,11.70000,11.30000,11.30000,4888000
05/15/2009,0000,11.40000,11.65000,11.35000,11.50000,5272000
05/18/2009,0000,11.40000,11.80000,11.35000,11.75000,5965000
05/19/2009,0000,11.90000,12.05000,11.40000,11.60000,15730000
05/20/2009,0000,11.60000,11.75000,11.40000,11.45000,6227000
05/21/2009,0000,11.40000,11.85000,11.40000,11.55000,7148000
05/22/2009,0000,11.50000,11.75000,11.45000,11.55000,5851000
05/25/2009,0000,11.55000,12.00000,11.40000,12.00000,10708000
05/26/2009,0000,11.90000,12.00000,11.20000,11.20000,15888000
05/27/2009,0000,11.40000,11.65000,11.30000,11.45000,6616000
06/01/2009,0000,11.50000,11.60000,11.20000,11.20000,4260000
06/02/2009,0000,11.40000,11.80000,11.35000,11.65000,11045000
06/03/2009,0000,11.65000,12.15000,11.50000,11.80000,20578000
06/04/2009,0000,11.80000,11.95000,11.55000,11.60000,6214000
06/05/2009,0000,11.70000,11.80000,11.55000,11.55000,3869000
06/08/2009,0000,11.75000,11.75000,11.05000,11.15000,3987000
06/09/2009,0000,11.15000,11.20000,10.40000,10.40000,6243000
06/10/2009,0000,10.30000,10.60000,10.00000,10.20000,2880000
06/11/2009,0000,10.30000,10.40000,10.00000,10.30000,2352000
06/12/2009,0000,10.30000,10.50000,10.00000,10.00000,3231000
06/15/2009,0000,9.90000,9.90000,9.30000,9.31000,3163000
06/16/2009,0000,9.25000,9.40000,9.10000,9.26000,2058000
06/17/2009,0000,9.26000,9.55000,9.26000,9.47000,2093000
06/18/2009,0000,9.43000,9.57000,9.11000,9.20000,2198000
06/19/2009,0000,9.25000,9.80000,9.23000,9.79000,2837000
06/22/2009,0000,9.76000,9.76000,9.55000,9.67000,2657000
06/23/2009,0000,9.49000,9.49000,9.30000,9.42000,1719000
06/24/2009,0000,9.48000,9.77000,9.42000,9.70000,2843000
06/25/2009,0000,9.50000,10.20000,9.50000,9.99000,5137000
06/26/2009,0000,10.05000,10.10000,9.77000,9.77000,2138000
06/29/2009,0000,9.80000,9.82000,9.60000,9.60000,1175000
06/30/2009,0000,9.70000,9.80000,9.52000,9.65000,1212000
07/01/2009,0000,9.65000,9.88000,9.65000,9.83000,1598000
07/02/2009,0000,9.88000,10.10000,9.80000,10.00000,3198000
07/03/2009,0000,9.90000,10.00000,9.81000,9.91000,2099000
07/06/2009,0000,9.95000,9.99000,9.90000,9.95000,1291000
07/07/2009,0000,10.35000,10.35000,10.05000,10.05000,3482000
07/08/2009,0000,10.05000,10.55000,10.00000,10.35000,6994000
07/09/2009,0000,10.60000,10.65000,10.40000,10.45000,5163000
07/10/2009,0000,10.50000,10.60000,10.30000,10.35000,1948000
07/13/2009,0000,10.50000,10.55000,9.81000,9.81000,3019000
07/14/2009,0000,9.99000,10.15000,9.90000,10.00000,1974000
07/15/2009,0000,10.10000,10.25000,10.00000,10.20000,2290000
07/16/2009,0000,10.40000,10.80000,10.30000,10.55000,11064000
07/17/2009,0000,10.70000,10.75000,10.50000,10.60000,4308000
07/20/2009,0000,10.80000,10.80000,10.60000,10.65000,4023000
07/21/2009,0000,10.80000,10.80000,10.50000,10.50000,2640000
07/22/2009,0000,10.65000,10.95000,10.55000,10.75000,4672000
07/23/2009,0000,10.65000,10.95000,10.65000,10.65000,3162000
07/24/2009,0000,10.80000,11.00000,10.75000,10.85000,6748000
07/27/2009,0000,11.00000,11.40000,10.80000,11.30000,11514000
07/28/2009,0000,11.40000,11.50000,11.20000,11.35000,6316000
07/29/2009,0000,11.40000,11.50000,11.10000,11.15000,5191000
07/30/2009,0000,11.10000,11.25000,10.90000,11.00000,3311000
07/31/2009,0000,11.25000,11.40000,11.15000,11.20000,3941000
08/03/2009,0000,11.30000,11.60000,11.20000,11.50000,7060000
08/04/2009,0000,11.90000,11.90000,11.00000,11.15000,6285000
08/05/2009,0000,11.25000,11.40000,10.85000,10.85000,3698000
08/06/2009,0000,10.90000,11.10000,10.75000,11.00000,2906000
08/10/2009,0000,11.00000,11.40000,10.85000,11.10000,3117000
08/11/2009,0000,11.25000,11.70000,11.20000,11.60000,8501000
08/12/2009,0000,11.60000,12.00000,11.45000,11.70000,13678000
08/13/2009,0000,12.20000,12.50000,12.10000,12.50000,28746000
08/14/2009,0000,12.75000,12.80000,12.20000,12.20000,16554000
08/17/2009,0000,12.20000,12.45000,12.05000,12.20000,8032000
08/18/2009,0000,12.10000,12.10000,11.40000,11.50000,8587000
08/19/2009,0000,11.70000,11.80000,11.45000,11.50000,4119000
08/20/2009,0000,11.60000,11.65000,11.00000,11.15000,3877000
08/21/2009,0000,11.30000,11.55000,10.90000,11.05000,4343000
08/24/2009,0000,11.40000,11.80000,11.30000,11.80000,6050000
08/25/2009,0000,11.80000,12.20000,11.55000,11.70000,7789000
08/26/2009,0000,11.70000,11.85000,11.35000,11.40000,4421000
08/27/2009,0000,11.20000,12.10000,11.20000,12.00000,11550000
08/28/2009,0000,12.20000,12.60000,12.10000,12.20000,20318000
08/31/2009,0000,12.20000,12.95000,12.05000,12.90000,27853000
09/01/2009,0000,12.95000,13.20000,12.70000,12.80000,20241000
09/02/2009,0000,12.70000,13.30000,12.60000,13.25000,17757000
09/03/2009,0000,13.30000,13.45000,12.75000,12.85000,12087000
09/04/2009,0000,12.85000,13.00000,12.50000,12.50000,8982000
09/07/2009,0000,12.80000,12.95000,12.55000,12.60000,7307000
09/08/2009,0000,12.70000,13.00000,12.50000,12.85000,12048000
09/09/2009,0000,12.90000,12.90000,12.50000,12.80000,7257000
09/10/2009,0000,13.25000,13.30000,12.80000,12.80000,17251000
09/11/2009,0000,12.80000,12.95000,12.75000,12.80000,5093000
09/14/2009,0000,12.70000,12.80000,12.50000,12.50000,5194000
09/15/2009,0000,12.50000,13.00000,12.45000,12.95000,8836000
09/16/2009,0000,13.15000,13.70000,13.15000,13.25000,23081000
09/17/2009,0000,13.60000,13.60000,13.00000,13.00000,9460000
09/18/2009,0000,12.85000,13.20000,12.85000,13.10000,4578000
09/21/2009,0000,13.20000,13.60000,13.15000,13.30000,9795000
09/22/2009,0000,13.40000,13.50000,13.10000,13.15000,5394000
09/23/2009,0000,13.30000,13.40000,12.60000,12.60000,8071000
09/24/2009,0000,12.70000,12.80000,12.50000,12.65000,3920000
09/25/2009,0000,12.65000,12.80000,12.60000,12.75000,3030000
09/28/2009,0000,12.60000,12.80000,12.45000,12.45000,2879000
09/29/2009,0000,12.60000,12.70000,12.45000,12.55000,3216000
09/30/2009,0000,12.55000,12.80000,12.55000,12.70000,4157000
10/01/2009,0000,12.70000,12.80000,12.55000,12.55000,3277000
10/02/2009,0000,12.30000,12.45000,12.25000,12.30000,3626000
10/05/2009,0000,12.50000,12.65000,12.25000,12.50000,3072000
10/06/2009,0000,12.60000,12.90000,12.55000,12.75000,5364000
10/07/2009,0000,13.00000,13.00000,12.55000,12.55000,3621000
10/08/2009,0000,12.75000,12.75000,12.30000,12.35000,4048000
10/09/2009,0000,12.50000,12.65000,12.30000,12.50000,4247000
10/12/2009,0000,12.60000,12.65000,12.40000,12.45000,3283000
10/13/2009,0000,12.25000,12.70000,12.20000,12.70000,4825000
10/14/2009,0000,12.80000,13.15000,12.55000,13.00000,16109000
10/15/2009,0000,13.25000,13.30000,12.75000,12.75000,14466000
10/16/2009,0000,12.50000,12.95000,12.50000,12.75000,7526000
10/19/2009,0000,12.80000,12.90000,12.50000,12.75000,8776000
10/20/2009,0000,12.90000,12.95000,12.60000,12.70000,7969000
10/21/2009,0000,12.85000,13.00000,12.55000,12.80000,8407000
10/22/2009,0000,12.90000,13.40000,12.80000,13.20000,24491000
10/23/2009,0000,13.30000,13.35000,13.00000,13.15000,8079000
10/26/2009,0000,13.30000,13.30000,12.80000,12.80000,6340000
10/27/2009,0000,12.70000,12.95000,12.70000,12.80000,2902000
10/28/2009,0000,12.80000,12.90000,12.50000,12.50000,3618000
10/29/2009,0000,12.20000,12.30000,11.65000,11.75000,9077000
10/30/2009,0000,11.90000,11.95000,11.80000,11.80000,3457000
11/02/2009,0000,11.60000,11.70000,11.30000,11.60000,2289000
11/03/2009,0000,11.70000,11.80000,11.70000,11.75000,2090000
11/04/2009,0000,11.75000,12.00000,11.75000,11.95000,2374000
11/05/2009,0000,12.00000,12.10000,11.90000,11.95000,1823000
11/06/2009,0000,12.15000,12.25000,11.90000,11.90000,2748000
11/09/2009,0000,12.00000,12.15000,11.90000,12.00000,1737000
11/10/2009,0000,12.20000,12.20000,12.00000,12.00000,1739000
11/11/2009,0000,12.00000,12.10000,11.90000,12.00000,1781000
11/12/2009,0000,12.10000,12.10000,12.00000,12.00000,1948000
11/13/2009,0000,12.05000,12.30000,12.00000,12.30000,3527000
11/16/2009,0000,12.35000,12.50000,12.30000,12.30000,5559000
11/17/2009,0000,12.05000,12.05000,11.80000,11.80000,4367200
11/18/2009,0000,11.85000,12.00000,11.80000,11.90000,3044000
11/19/2009,0000,11.95000,12.05000,11.90000,11.90000,2483000
11/20/2009,0000,12.00000,12.10000,11.90000,11.95000,2634000
11/23/2009,0000,12.00000,12.25000,11.95000,12.10000,5276000
11/24/2009,0000,12.30000,12.65000,12.20000,12.60000,11919000
11/25/2009,0000,12.60000,12.75000,12.40000,12.55000,6496000
11/26/2009,0000,12.70000,12.75000,12.40000,12.45000,3678000
11/27/2009,0000,12.30000,12.35000,11.80000,11.80000,4607000
11/30/2009,0000,12.05000,12.30000,12.05000,12.10000,3028000
12/01/2009,0000,12.10000,12.45000,12.05000,12.30000,4376000
12/02/2009,0000,12.50000,13.15000,12.45000,13.15000,23590000
12/03/2009,0000,13.50000,13.65000,12.95000,13.00000,19625000
12/04/2009,0000,13.00000,13.15000,12.75000,12.75000,6089000
12/07/2009,0000,12.95000,13.20000,12.85000,12.85000,5896000
12/08/2009,0000,12.95000,13.05000,12.70000,12.70000,4221000
12/09/2009,0000,12.60000,12.95000,12.60000,12.90000,5118000
12/11/2009,0000,12.60000,12.85000,12.60000,12.70000,4184000
12/14/2009,0000,12.80000,13.00000,12.70000,12.80000,4286000
12/15/2009,0000,12.90000,13.10000,12.85000,12.85000,7270000
12/16/2009,0000,13.00000,13.10000,12.85000,12.95000,4878000
12/17/2009,0000,13.10000,13.10000,12.60000,12.60000,5633000
12/18/2009,0000,12.50000,12.75000,12.50000,12.70000,3557000
12/21/2009,0000,12.90000,13.10000,12.85000,12.85000,4648000
12/22/2009,0000,13.00000,13.55000,13.00000,13.50000,28556000
12/23/2009,0000,13.65000,13.80000,13.25000,13.35000,15116000
12/25/2009,0000,13.30000,13.60000,13.20000,13.45000,10711000
12/25/2009,0000,13.30000,13.60000,13.20000,13.45000,10711000
12/28/2009,0000,13.65000,13.70000,13.40000,13.40000,12105000
12/29/2009,1230,13.40000,13.55000,13.35000,13.45000,5668267
