DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.38000,25.38000,24.18000,24.88000,5261600
04/03/2007,0000,24.88000,24.98000,24.18000,24.28000,4174300
04/04/2007,0000,24.48000,24.63000,23.83000,23.98000,2692100
04/09/2007,0000,24.68000,24.68000,23.98000,24.38000,1848000
04/10/2007,0000,24.48000,24.48000,23.49000,23.68000,1478200
04/11/2007,0000,23.88000,24.68000,23.68000,24.18000,2232800
04/12/2007,0000,24.38000,24.68000,24.03000,24.43000,2394600
04/13/2007,0000,24.68000,24.88000,23.73000,23.88000,2833800
04/16/2007,0000,24.18000,25.08000,24.18000,24.38000,4881700
04/17/2007,0000,24.88000,24.98000,22.89000,23.09000,3838600
04/18/2007,0000,23.29000,23.34000,22.89000,23.19000,1214900
04/19/2007,0000,23.39000,23.49000,22.89000,23.09000,1071200
04/20/2007,0000,23.19000,23.39000,23.04000,23.09000,1199800
04/23/2007,0000,23.53000,23.53000,23.14000,23.24000,1041000
04/24/2007,0000,23.24000,23.34000,22.89000,22.99000,1379700
04/25/2007,0000,22.99000,22.99000,22.69000,22.79000,837000
04/26/2007,0000,22.89000,23.83000,22.89000,23.39000,2735300
04/27/2007,0000,23.53000,23.73000,23.14000,23.24000,1032000
04/30/2007,0000,23.24000,23.24000,22.24000,22.29000,1757500
05/02/2007,0000,22.29000,22.49000,21.89000,21.89000,1051100
05/03/2007,0000,21.99000,22.19000,20.75000,21.20000,1609800
05/04/2007,0000,21.30000,21.69000,21.30000,21.69000,643100
05/07/2007,0000,21.89000,21.94000,21.59000,21.84000,625000
05/08/2007,0000,21.89000,21.89000,21.54000,21.59000,456200
05/09/2007,0000,21.49000,21.89000,21.30000,21.59000,617000
05/10/2007,0000,21.49000,22.49000,21.49000,22.09000,1316400
05/11/2007,0000,21.89000,22.04000,21.69000,21.74000,423000
05/14/2007,0000,21.74000,21.89000,21.45000,21.49000,667200
05/15/2007,0000,21.49000,21.64000,21.05000,21.05000,608900
05/16/2007,0000,21.05000,21.20000,20.90000,21.05000,826000
05/17/2007,0000,21.25000,21.30000,21.10000,21.25000,755600
05/18/2007,0000,21.35000,21.35000,21.00000,21.10000,556700
05/21/2007,0000,21.10000,21.20000,20.75000,21.10000,884300
05/22/2007,0000,21.20000,21.89000,21.00000,21.64000,2196700
05/23/2007,0000,21.89000,21.89000,21.59000,21.59000,878200
05/24/2007,0000,21.64000,22.09000,21.64000,21.89000,1836900
05/25/2007,0000,21.89000,21.89000,21.45000,21.49000,948600
05/28/2007,0000,21.84000,22.09000,21.49000,21.74000,2924200
05/29/2007,0000,21.89000,21.99000,21.49000,21.54000,656100
05/30/2007,0000,21.59000,21.64000,21.25000,21.40000,780800
05/31/2007,0000,21.49000,21.79000,21.49000,21.69000,858100
06/01/2007,0000,22.00000,22.30000,21.85000,22.00000,1835000
06/04/2007,0000,22.14000,22.39000,21.94000,22.14000,2397600
06/05/2007,0000,22.04000,23.09000,21.89000,22.79000,6376000
06/06/2007,0000,22.84000,22.99000,22.04000,22.04000,2656900
06/07/2007,0000,21.89000,22.29000,21.84000,22.09000,1235000
06/08/2007,0000,21.89000,22.09000,21.79000,21.94000,1029000
06/11/2007,0000,22.09000,22.99000,22.04000,22.84000,3616600
06/12/2007,0000,23.14000,24.43000,23.14000,24.43000,10395600
06/13/2007,0000,24.88000,25.18000,23.49000,23.49000,11437700
06/14/2007,0000,23.78000,24.08000,23.29000,23.39000,3391500
06/15/2007,0000,23.39000,23.78000,22.99000,22.99000,2371500
06/20/2007,0000,23.19000,23.39000,22.59000,22.59000,1626900
06/21/2007,0000,22.69000,23.04000,22.59000,22.69000,1502300
06/22/2007,0000,22.84000,24.23000,22.84000,24.23000,5660500
06/25/2007,0000,24.48000,24.48000,23.78000,23.83000,3408600
06/26/2007,0000,23.88000,24.13000,23.73000,23.73000,1743400
06/27/2007,0000,23.73000,24.13000,23.73000,23.88000,1737400
06/28/2007,0000,24.18000,24.38000,23.83000,23.83000,3152300
06/29/2007,0000,23.98000,24.03000,23.53000,23.68000,1951500
07/02/2007,0000,23.68000,24.23000,23.49000,23.78000,2055000
07/03/2007,0000,23.98000,24.63000,23.88000,24.18000,9441900
07/04/2007,0000,24.38000,24.53000,23.68000,23.68000,3118100
07/05/2007,0000,23.88000,24.03000,23.73000,23.93000,1720300
07/06/2007,0000,24.03000,24.33000,23.93000,24.08000,2159500
07/09/2007,0000,24.38000,24.83000,24.08000,24.08000,5946900
07/10/2007,0000,24.23000,24.38000,23.98000,24.18000,3034700
07/11/2007,0000,24.18000,24.38000,23.93000,23.93000,2726200
07/12/2007,0000,24.08000,24.53000,24.08000,24.18000,3601500
07/13/2007,0000,24.68000,24.68000,23.93000,23.93000,2285100
07/16/2007,0000,24.20000,24.30000,23.65000,23.70000,2488000
07/17/2007,0000,23.44000,23.49000,23.14000,23.24000,2014800
07/18/2007,0000,23.29000,23.58000,23.14000,23.19000,1998700
07/19/2007,0000,23.19000,23.83000,23.19000,23.34000,4203400
07/20/2007,0000,22.45000,23.10000,22.45000,22.70000,3477000
07/23/2007,0000,22.75000,22.95000,22.55000,22.75000,1821000
07/24/2007,0000,22.80000,23.30000,22.80000,22.90000,2678000
07/25/2007,0000,22.90000,23.45000,22.90000,23.10000,3146000
07/26/2007,0000,23.30000,23.75000,22.80000,22.80000,4869000
07/27/2007,0000,22.40000,22.75000,22.05000,22.05000,1669000
07/30/2007,0000,22.00000,22.30000,21.80000,21.80000,1292000
07/31/2007,0000,22.30000,22.35000,22.00000,22.00000,1321000
08/01/2007,0000,22.05000,22.35000,20.85000,20.85000,2304000
08/02/2007,0000,21.45000,21.45000,20.20000,20.80000,1684000
08/03/2007,0000,20.85000,21.20000,20.85000,21.05000,948000
08/06/2007,0000,20.90000,20.90000,20.50000,20.70000,897000
08/07/2007,0000,20.90000,21.05000,20.70000,20.80000,910000
08/08/2007,0000,21.00000,21.10000,20.80000,21.10000,662000
08/09/2007,0000,21.20000,21.55000,21.10000,21.25000,1422000
08/10/2007,0000,20.85000,20.90000,20.65000,20.70000,760000
08/13/2007,0000,20.85000,20.90000,20.05000,20.05000,1362000
08/14/2007,0000,20.05000,20.15000,19.70000,20.00000,1437000
08/15/2007,0000,19.90000,19.95000,18.90000,19.00000,1280000
08/16/2007,0000,18.80000,18.90000,17.70000,17.70000,1984000
08/17/2007,0000,17.85000,18.05000,16.50000,17.30000,2631000
08/20/2007,0000,18.10000,18.20000,17.80000,18.00000,1654000
08/21/2007,0000,18.00000,18.05000,17.55000,17.80000,686000
08/22/2007,0000,17.80000,18.00000,17.65000,17.80000,426000
08/23/2007,0000,18.00000,18.45000,18.00000,18.30000,927000
08/24/2007,0000,18.30000,18.70000,18.10000,18.40000,1431000
08/27/2007,0000,18.60000,18.70000,18.25000,18.25000,640000
08/28/2007,0000,18.50000,19.50000,18.50000,19.50000,2015000
08/29/2007,0000,19.50000,19.85000,19.30000,19.50000,3855000
08/30/2007,0000,19.80000,20.10000,19.30000,19.30000,2069000
08/31/2007,0000,19.45000,19.55000,19.20000,19.45000,851000
09/03/2007,0000,19.50000,19.50000,19.25000,19.35000,672000
09/04/2007,0000,19.35000,19.50000,19.05000,19.10000,752000
09/05/2007,0000,19.35000,19.40000,19.20000,19.20000,456000
09/06/2007,0000,19.05000,19.20000,19.00000,19.20000,546000
09/07/2007,0000,19.55000,19.60000,19.25000,19.25000,983000
09/10/2007,0000,19.00000,19.50000,18.80000,19.30000,659000
09/11/2007,0000,19.40000,19.60000,19.30000,19.30000,783000
09/12/2007,0000,19.50000,20.00000,19.35000,19.55000,1834000
09/13/2007,0000,19.90000,19.90000,19.50000,19.50000,720000
09/14/2007,0000,19.70000,19.80000,19.50000,19.55000,526000
09/17/2007,0000,19.75000,19.75000,19.20000,19.20000,569000
09/19/2007,0000,19.75000,19.75000,19.00000,19.05000,644000
09/20/2007,0000,19.20000,19.30000,19.00000,19.00000,558000
09/21/2007,0000,19.00000,19.60000,18.90000,19.25000,505000
09/26/2007,0000,19.10000,19.50000,19.10000,19.30000,529000
09/27/2007,0000,19.35000,19.70000,19.35000,19.65000,543000
09/28/2007,0000,19.80000,19.85000,19.40000,19.60000,735000
10/01/2007,0000,19.80000,19.95000,19.65000,19.75000,684000
10/02/2007,0000,19.95000,19.95000,19.70000,19.95000,688000
10/03/2007,0000,20.20000,20.20000,19.60000,19.80000,890000
10/04/2007,0000,19.90000,20.50000,19.90000,20.35000,2405000
10/05/2007,0000,20.50000,20.55000,20.10000,20.20000,950000
10/08/2007,0000,20.30000,20.40000,19.95000,20.05000,760000
10/09/2007,0000,20.30000,20.30000,19.80000,19.90000,626000
10/11/2007,0000,20.00000,20.10000,19.80000,19.85000,499000
10/12/2007,0000,19.80000,19.95000,19.65000,19.70000,299000
10/15/2007,0000,19.70000,19.70000,19.50000,19.70000,654000
10/16/2007,0000,19.50000,19.70000,19.50000,19.60000,385000
10/17/2007,0000,19.50000,19.70000,19.40000,19.60000,410000
10/18/2007,0000,19.70000,19.95000,19.50000,19.90000,594000
10/19/2007,0000,20.00000,20.00000,19.60000,19.65000,317000
10/22/2007,0000,19.00000,19.30000,18.95000,19.30000,614000
10/23/2007,0000,19.05000,19.45000,19.05000,19.45000,504000
10/24/2007,0000,20.80000,20.80000,20.75000,20.80000,3450000
10/25/2007,0000,21.30000,21.50000,20.70000,20.75000,4947000
10/26/2007,0000,20.90000,21.30000,20.65000,20.90000,2159000
10/29/2007,0000,21.30000,22.35000,21.15000,22.35000,6267000
10/30/2007,0000,22.50000,22.95000,22.05000,22.30000,6369000
10/31/2007,0000,22.30000,22.70000,22.15000,22.35000,1786000
11/01/2007,0000,22.85000,22.85000,21.35000,21.55000,2840000
11/02/2007,0000,21.05000,21.40000,20.95000,21.05000,1925000
11/05/2007,0000,21.30000,22.30000,21.25000,22.30000,2950000
11/06/2007,0000,22.30000,22.35000,21.75000,21.80000,1620000
11/07/2007,0000,21.80000,21.90000,21.25000,21.25000,1998000
11/08/2007,0000,20.65000,20.65000,19.80000,19.90000,2113000
11/09/2007,0000,19.90000,20.50000,19.40000,20.10000,1426000
11/12/2007,0000,19.70000,19.85000,19.35000,19.50000,761000
11/13/2007,0000,19.60000,19.85000,19.45000,19.85000,947000
11/14/2007,0000,20.50000,20.65000,20.15000,20.20000,1298000
11/15/2007,0000,20.00000,20.20000,19.85000,19.90000,527000
11/16/2007,0000,19.70000,19.80000,19.60000,19.75000,518000
11/19/2007,0000,19.80000,20.40000,19.80000,20.10000,1574000
11/20/2007,0000,19.80000,20.15000,19.60000,20.15000,641000
11/21/2007,0000,20.45000,20.45000,19.90000,19.95000,741000
11/22/2007,0000,19.70000,19.95000,19.65000,19.75000,786000
11/23/2007,0000,19.80000,19.85000,19.00000,19.05000,1533000
11/26/2007,0000,19.25000,19.30000,19.05000,19.10000,678000
11/27/2007,0000,18.70000,19.00000,18.30000,18.85000,738000
11/28/2007,0000,19.00000,19.00000,18.40000,18.40000,639000
11/29/2007,0000,18.80000,18.80000,18.15000,18.35000,962000
11/30/2007,0000,18.60000,18.70000,18.40000,18.65000,649000
12/03/2007,0000,18.65000,18.80000,18.50000,18.75000,448000
12/04/2007,0000,18.75000,19.10000,18.65000,19.00000,571000
12/05/2007,0000,19.10000,19.50000,18.90000,19.50000,946000
12/06/2007,0000,20.20000,20.70000,20.05000,20.10000,3979000
12/07/2007,0000,20.35000,20.40000,20.05000,20.10000,1031000
12/10/2007,0000,20.10000,20.25000,20.00000,20.05000,523000
12/11/2007,0000,20.15000,20.20000,20.05000,20.10000,475000
12/12/2007,0000,20.00000,20.10000,19.80000,20.10000,385000
12/13/2007,0000,20.15000,20.25000,19.10000,19.10000,924000
12/14/2007,0000,19.30000,19.45000,18.30000,18.75000,988000
12/17/2007,0000,18.75000,18.95000,17.45000,17.45000,823000
12/18/2007,0000,17.10000,18.15000,16.60000,17.55000,1094000
12/19/2007,0000,17.80000,18.25000,17.70000,18.10000,534000
12/20/2007,0000,18.10000,18.30000,17.85000,17.90000,276000
12/21/2007,0000,18.00000,18.50000,17.60000,18.10000,626000
12/24/2007,0000,18.50000,18.70000,18.25000,18.50000,363000
12/25/2007,0000,18.50000,18.55000,18.20000,18.35000,276000
12/26/2007,0000,18.45000,18.45000,18.00000,18.15000,299000
12/27/2007,0000,18.05000,18.60000,18.00000,18.45000,609000
12/28/2007,0000,18.20000,18.65000,18.20000,18.60000,652000
12/31/2007,0000,18.50000,18.85000,18.50000,18.85000,516000
01/02/2008,0000,18.50000,19.25000,18.50000,18.65000,716000
01/03/2008,0000,18.30000,18.50000,18.25000,18.30000,429000
01/04/2008,0000,18.30000,18.55000,18.20000,18.40000,449000
01/07/2008,0000,17.70000,18.30000,17.60000,17.80000,574000
01/08/2008,0000,17.80000,18.00000,17.60000,17.60000,279000
01/09/2008,0000,17.50000,17.85000,17.40000,17.85000,285000
01/10/2008,0000,17.95000,18.05000,17.70000,17.70000,367000
01/11/2008,0000,17.85000,17.95000,17.75000,17.80000,338000
01/14/2008,0000,18.00000,18.15000,17.85000,18.00000,405000
01/15/2008,0000,18.00000,18.45000,18.00000,18.25000,819000
01/16/2008,0000,18.10000,18.10000,17.75000,17.75000,391000
01/17/2008,0000,17.80000,18.00000,17.50000,17.85000,304000
01/18/2008,0000,17.45000,18.50000,17.45000,18.50000,593000
01/21/2008,0000,18.50000,19.20000,18.30000,19.15000,2844000
01/22/2008,0000,18.30000,18.55000,17.85000,18.10000,1759000
01/23/2008,0000,18.50000,18.85000,17.80000,18.50000,2343000
01/24/2008,0000,19.00000,19.50000,18.40000,19.20000,6376000
01/25/2008,0000,19.25000,19.40000,18.90000,19.10000,3234000
01/28/2008,0000,18.65000,18.90000,17.80000,17.80000,2085000
01/29/2008,0000,17.90000,18.10000,17.30000,17.80000,1116000
01/30/2008,0000,17.50000,18.00000,17.50000,17.70000,523000
01/31/2008,0000,17.50000,17.85000,17.50000,17.55000,522000
02/01/2008,0000,17.70000,18.00000,17.60000,18.00000,591000
02/12/2008,0000,17.50000,17.70000,17.30000,17.30000,488000
02/13/2008,0000,17.40000,17.75000,17.40000,17.50000,213000
02/14/2008,0000,17.95000,18.10000,17.70000,18.05000,512000
02/15/2008,0000,17.85000,17.95000,17.70000,17.90000,277000
02/18/2008,0000,18.00000,18.05000,17.85000,17.85000,496000
02/19/2008,0000,18.00000,18.25000,17.90000,18.20000,977000
02/20/2008,0000,18.20000,18.20000,17.80000,17.80000,351000
02/21/2008,0000,17.90000,18.10000,17.85000,18.10000,658000
02/22/2008,0000,17.90000,18.00000,17.85000,17.90000,420000
02/25/2008,0000,17.95000,18.20000,17.95000,18.00000,788000
02/26/2008,0000,18.10000,18.35000,18.00000,18.20000,571000
02/27/2008,0000,18.30000,18.55000,18.10000,18.35000,1125000
02/29/2008,0000,18.30000,19.10000,18.30000,18.90000,1356000
03/03/2008,0000,18.55000,18.60000,18.15000,18.35000,607000
03/04/2008,0000,18.40000,18.70000,18.35000,18.65000,497000
03/05/2008,0000,18.60000,18.65000,18.30000,18.40000,495000
03/06/2008,0000,18.45000,18.90000,18.45000,18.80000,930000
03/07/2008,0000,18.60000,18.80000,18.50000,18.50000,637000
03/10/2008,0000,18.50000,18.60000,18.25000,18.25000,533000
03/11/2008,0000,18.10000,18.40000,18.10000,18.35000,395000
03/12/2008,0000,18.60000,18.70000,18.35000,18.45000,704000
03/13/2008,0000,18.40000,18.50000,18.15000,18.15000,406000
03/14/2008,0000,18.35000,18.35000,18.00000,18.05000,410000
03/17/2008,0000,17.80000,17.90000,17.55000,17.65000,457000
03/18/2008,0000,17.70000,17.75000,17.50000,17.70000,339000
03/19/2008,0000,17.85000,18.05000,17.75000,17.80000,420000
03/20/2008,0000,17.80000,17.90000,17.65000,17.85000,274000
03/21/2008,0000,17.85000,18.10000,17.85000,18.10000,700000
03/24/2008,0000,18.50000,18.75000,18.30000,18.35000,868000
03/25/2008,0000,18.40000,18.75000,18.40000,18.50000,777000
03/26/2008,0000,18.60000,18.65000,18.40000,18.45000,498000
03/27/2008,0000,18.40000,18.40000,18.20000,18.25000,474000
03/28/2008,0000,18.20000,18.40000,18.20000,18.40000,329000
03/31/2008,0000,18.40000,18.65000,18.25000,18.50000,832000
04/01/2008,0000,18.60000,18.65000,18.50000,18.50000,679000
04/02/2008,0000,18.75000,18.85000,18.65000,18.65000,895000
04/03/2008,0000,18.65000,18.75000,18.55000,18.75000,597000
04/07/2008,0000,18.80000,19.00000,18.75000,18.85000,880000
04/08/2008,0000,19.00000,19.20000,18.90000,18.90000,1033000
04/09/2008,0000,19.10000,19.15000,18.85000,18.90000,686000
04/10/2008,0000,18.85000,19.05000,18.75000,19.00000,712000
04/11/2008,0000,19.10000,19.20000,18.90000,18.90000,913000
04/14/2008,0000,18.70000,18.90000,18.60000,18.85000,747000
04/15/2008,0000,18.85000,19.05000,18.70000,18.90000,567000
04/16/2008,0000,19.10000,19.15000,18.95000,19.10000,846000
04/17/2008,0000,19.20000,19.35000,19.00000,19.10000,1498000
04/18/2008,0000,19.15000,19.20000,18.90000,19.05000,763000
04/21/2008,0000,19.20000,19.20000,18.95000,19.05000,981000
04/22/2008,0000,19.05000,19.10000,18.80000,18.85000,819000
04/23/2008,0000,18.75000,19.00000,18.75000,18.85000,551000
04/24/2008,0000,18.95000,19.10000,18.95000,19.05000,610000
04/25/2008,0000,19.05000,19.25000,19.00000,19.00000,875000
04/28/2008,0000,19.05000,19.05000,18.85000,18.85000,515000
04/29/2008,0000,19.00000,19.00000,18.65000,18.75000,691000
04/30/2008,0000,18.60000,18.75000,18.50000,18.55000,918000
05/02/2008,0000,18.35000,18.40000,17.55000,18.00000,3080000
05/05/2008,0000,17.85000,17.90000,17.65000,17.80000,781000
05/06/2008,0000,17.80000,17.95000,17.70000,17.90000,569000
05/07/2008,0000,17.95000,18.60000,17.85000,18.20000,3142000
05/08/2008,0000,18.30000,18.40000,17.95000,18.10000,591000
05/09/2008,0000,18.20000,18.20000,17.80000,17.85000,470000
05/12/2008,0000,17.80000,17.90000,17.70000,17.70000,387000
05/13/2008,0000,17.80000,18.10000,17.70000,18.10000,306000
05/14/2008,0000,18.05000,18.10000,17.90000,17.90000,241000
05/15/2008,0000,18.00000,18.20000,17.45000,17.90000,1209000
05/16/2008,0000,18.00000,18.25000,17.90000,18.05000,535000
05/19/2008,0000,18.00000,18.20000,17.80000,17.95000,873000
05/20/2008,0000,18.00000,18.00000,17.75000,17.80000,629000
05/21/2008,0000,17.70000,17.90000,17.65000,17.90000,345000
05/22/2008,0000,17.80000,17.85000,17.40000,17.65000,1795000
05/23/2008,0000,17.60000,17.70000,17.50000,17.60000,878000
05/26/2008,0000,17.50000,17.50000,17.10000,17.30000,426000
05/27/2008,0000,17.40000,17.45000,17.05000,17.20000,313000
05/28/2008,0000,17.20000,17.30000,17.05000,17.05000,441000
05/29/2008,0000,17.05000,17.25000,16.90000,17.00000,309000
05/30/2008,0000,17.15000,17.15000,16.80000,16.85000,410000
06/02/2008,0000,16.65000,16.90000,16.60000,16.85000,410000
06/03/2008,0000,16.80000,16.85000,16.70000,16.75000,176000
06/04/2008,0000,16.70000,17.20000,16.70000,17.20000,297000
06/05/2008,0000,17.20000,17.40000,16.85000,17.40000,522000
06/06/2008,0000,17.40000,17.40000,17.15000,17.15000,154000
06/10/2008,0000,16.85000,17.05000,16.80000,16.80000,188000
06/11/2008,0000,16.85000,17.00000,16.45000,16.90000,401000
06/12/2008,0000,16.60000,16.70000,15.85000,16.20000,698000
06/13/2008,0000,16.20000,16.40000,15.90000,16.40000,518000
06/16/2008,0000,16.40000,17.10000,16.15000,17.05000,809000
06/17/2008,0000,16.90000,17.20000,16.75000,17.20000,322000
06/18/2008,0000,17.10000,17.10000,16.85000,16.85000,186000
06/19/2008,0000,16.55000,16.55000,16.25000,16.30000,418000
06/20/2008,0000,16.30000,16.45000,15.75000,16.10000,576000
06/23/2008,0000,15.80000,15.80000,15.30000,15.65000,709000
06/24/2008,0000,15.60000,15.65000,15.30000,15.50000,363000
06/25/2008,0000,15.30000,15.75000,15.30000,15.75000,306000
06/26/2008,0000,15.75000,15.80000,15.40000,15.50000,308000
06/27/2008,0000,15.00000,15.00000,14.70000,15.00000,581000
06/30/2008,0000,15.00000,15.10000,14.70000,14.80000,268000
07/01/2008,0000,14.80000,15.15000,14.20000,14.35000,310000
07/02/2008,0000,14.15000,14.65000,13.85000,14.20000,657000
07/03/2008,0000,14.00000,14.50000,13.90000,14.50000,428000
07/04/2008,0000,14.25000,14.50000,14.20000,14.40000,394000
07/07/2008,0000,14.70000,15.00000,14.70000,14.75000,255000
07/08/2008,0000,14.70000,14.70000,13.90000,13.90000,480000
07/09/2008,0000,14.10000,14.25000,13.80000,14.05000,323000
07/10/2008,0000,13.85000,14.10000,13.85000,14.05000,313000
07/11/2008,0000,14.05000,14.20000,13.90000,14.15000,397000
07/14/2008,0000,14.10000,14.15000,13.95000,14.00000,216000
07/15/2008,0000,13.90000,14.00000,13.05000,13.30000,845000
07/16/2008,0000,12.65000,13.10000,12.65000,12.70000,973000
07/17/2008,0000,12.80000,13.00000,12.80000,13.00000,601000
07/18/2008,0000,13.30000,13.30000,12.10000,12.10000,661000
07/21/2008,0000,12.20000,12.55000,12.00000,12.45000,1538000
07/22/2008,0000,11.35000,12.10000,11.35000,12.10000,913000
07/23/2008,0000,12.10000,12.75000,12.00000,12.75000,838000
07/24/2008,0000,12.75000,12.85000,12.60000,12.80000,486000
07/25/2008,0000,12.60000,12.60000,12.40000,12.60000,485000
07/29/2008,0000,12.35000,12.35000,12.10000,12.35000,168000
07/30/2008,0000,12.30000,12.60000,12.30000,12.55000,302000
07/31/2008,0000,12.45000,12.75000,12.45000,12.60000,251000
08/01/2008,0000,12.60000,12.60000,12.25000,12.45000,248000
08/04/2008,0000,11.80000,12.45000,11.80000,12.40000,211000
08/05/2008,0000,12.30000,12.40000,12.00000,12.35000,278000
08/06/2008,0000,12.35000,12.60000,12.35000,12.55000,274000
08/07/2008,0000,12.60000,12.80000,12.55000,12.65000,349000
08/08/2008,0000,12.65000,12.90000,12.55000,12.75000,447000
08/11/2008,0000,13.00000,13.05000,12.75000,13.00000,288000
08/12/2008,0000,12.80000,13.00000,12.70000,12.95000,377000
08/13/2008,0000,12.90000,13.30000,12.90000,13.00000,497000
08/14/2008,0000,13.05000,13.10000,12.85000,13.10000,356000
08/15/2008,0000,13.10000,13.30000,12.90000,12.95000,300000
08/18/2008,0000,12.95000,12.95000,12.60000,12.75000,214000
08/19/2008,0000,12.55000,12.60000,12.40000,12.60000,208000
08/20/2008,0000,12.40000,12.70000,12.35000,12.70000,157000
08/21/2008,0000,12.60000,12.65000,12.40000,12.65000,218000
08/22/2008,0000,12.50000,12.75000,12.45000,12.70000,209000
08/25/2008,0000,12.90000,12.90000,12.70000,12.85000,160000
08/26/2008,0000,12.80000,12.80000,12.60000,12.80000,175000
08/27/2008,0000,12.80000,12.90000,12.65000,12.85000,232000
08/28/2008,0000,12.90000,12.90000,12.65000,12.80000,199000
08/29/2008,0000,12.80000,13.00000,12.65000,13.00000,302000
09/01/2008,0000,12.85000,12.85000,12.60000,12.70000,284000
09/02/2008,0000,12.70000,12.70000,12.20000,12.45000,281000
09/03/2008,0000,12.30000,12.40000,11.60000,11.60000,370000
09/04/2008,0000,11.45000,11.60000,10.80000,11.15000,946000
09/05/2008,0000,10.50000,11.00000,10.50000,11.00000,459000
09/08/2008,0000,11.10000,11.65000,11.10000,11.65000,321000
09/09/2008,0000,11.60000,11.60000,11.15000,11.25000,330000
09/10/2008,0000,10.80000,11.60000,10.80000,11.60000,277000
09/11/2008,0000,11.65000,11.65000,11.10000,11.35000,366000
09/12/2008,0000,11.50000,11.50000,11.05000,11.50000,285000
09/15/2008,0000,11.05000,11.35000,10.70000,11.00000,501000
09/16/2008,0000,10.50000,10.50000,10.25000,10.25000,544000
09/17/2008,0000,10.00000,10.50000,9.80000,10.20000,653000
09/18/2008,0000,9.49000,10.10000,9.49000,10.10000,895000
09/19/2008,0000,9.40000,10.50000,9.40000,10.50000,831000
09/22/2008,0000,10.80000,10.85000,10.35000,10.75000,449000
09/23/2008,0000,10.45000,10.75000,10.45000,10.75000,375000
09/24/2008,0000,10.50000,10.75000,10.50000,10.75000,175000
09/25/2008,0000,10.60000,10.70000,10.45000,10.70000,259000
09/26/2008,0000,10.65000,10.65000,10.05000,10.35000,267000
09/30/2008,0000,9.63000,9.99000,9.63000,9.99000,343000
10/01/2008,0000,10.00000,10.20000,9.99000,10.20000,249000
10/02/2008,0000,10.20000,10.20000,9.90000,10.10000,197000
10/03/2008,0000,9.90000,10.30000,9.86000,10.30000,212000
10/06/2008,0000,10.00000,10.00000,9.80000,9.94000,248000
10/07/2008,0000,9.80000,9.80000,9.60000,9.79000,180000
10/08/2008,0000,9.51000,9.55000,9.15000,9.20000,212000
10/09/2008,0000,8.80000,9.30000,8.80000,9.00000,351000
10/13/2008,0000,8.69000,8.70000,8.69000,8.69000,437000
10/14/2008,0000,9.29000,9.29000,9.15000,9.29000,282000
10/15/2008,0000,9.60000,9.60000,9.26000,9.35000,168000
10/16/2008,0000,9.03000,9.14000,9.03000,9.03000,260000
10/17/2008,0000,9.39000,9.39000,8.90000,9.02000,178000
10/20/2008,0000,9.20000,9.20000,8.76000,9.05000,144000
10/21/2008,0000,9.25000,9.25000,9.10000,9.10000,150000
10/22/2008,0000,9.10000,9.10000,8.80000,8.95000,272000
10/23/2008,0000,8.65000,8.70000,8.64000,8.64000,122000
10/24/2008,0000,8.35000,8.64000,8.34000,8.34000,207000
10/27/2008,0000,7.93000,7.93000,7.76000,7.80000,524000
10/28/2008,0000,7.41000,8.00000,7.26000,8.00000,549000
10/29/2008,0000,8.55000,8.55000,8.02000,8.10000,260000
10/30/2008,0000,8.39000,8.50000,8.24000,8.50000,543000
10/31/2008,0000,8.50000,8.68000,8.35000,8.50000,325000
11/03/2008,0000,8.50000,8.64000,8.43000,8.60000,238000
11/04/2008,0000,8.60000,8.60000,8.45000,8.46000,203000
11/05/2008,0000,8.64000,8.71000,8.52000,8.65000,264000
11/06/2008,0000,8.55000,8.55000,8.20000,8.28000,595000
11/07/2008,0000,8.25000,8.41000,8.15000,8.32000,183000
11/10/2008,0000,8.39000,8.39000,8.25000,8.30000,156000
11/11/2008,0000,8.25000,8.30000,8.15000,8.15000,165000
11/12/2008,0000,8.15000,8.25000,8.15000,8.20000,76000
11/13/2008,0000,8.15000,8.15000,7.81000,7.81000,321000
11/14/2008,0000,7.91000,8.00000,7.80000,7.80000,229000
11/17/2008,0000,7.26000,7.95000,7.26000,7.50000,227000
11/18/2008,0000,7.50000,7.50000,6.98000,7.10000,420000
11/19/2008,0000,7.05000,7.10000,6.85000,7.00000,195000
11/20/2008,0000,6.70000,6.70000,6.52000,6.70000,288000
11/21/2008,0000,6.30000,7.15000,6.26000,7.00000,283000
11/24/2008,0000,7.00000,7.09000,6.81000,7.09000,54000
11/25/2008,0000,7.53000,7.53000,7.20000,7.47000,133000
11/26/2008,0000,7.47000,7.49000,7.27000,7.49000,89000
11/27/2008,0000,7.49000,7.80000,7.49000,7.80000,444000
11/28/2008,0000,7.79000,7.79000,7.43000,7.69000,196000
12/01/2008,0000,7.60000,7.75000,7.47000,7.75000,327000
12/02/2008,0000,7.41000,7.50000,7.30000,7.50000,91000
12/03/2008,0000,7.35000,7.69000,7.31000,7.43000,96000
12/04/2008,0000,7.40000,7.45000,7.30000,7.45000,60000
12/05/2008,0000,7.30000,7.35000,7.24000,7.32000,80000
12/08/2008,0000,7.30000,7.50000,7.30000,7.45000,149000
12/09/2008,0000,7.45000,7.50000,7.31000,7.40000,163000
12/10/2008,0000,7.25000,7.75000,7.25000,7.75000,436000
12/11/2008,0000,7.75000,7.75000,7.52000,7.65000,350000
12/12/2008,0000,7.60000,7.60000,7.38000,7.41000,188000
12/15/2008,0000,7.56000,7.67000,7.41000,7.64000,205000
12/16/2008,0000,7.64000,7.68000,7.48000,7.60000,129000
12/17/2008,0000,7.64000,7.69000,7.54000,7.64000,167000
12/18/2008,0000,7.59000,7.59000,7.49000,7.59000,89000
12/19/2008,0000,7.59000,7.60000,7.50000,7.58000,87000
12/22/2008,0000,7.50000,7.55000,7.23000,7.45000,115000
12/23/2008,0000,7.30000,7.30000,7.13000,7.25000,39000
12/24/2008,0000,6.90000,7.19000,6.90000,7.15000,158000
12/25/2008,0000,7.14000,7.14000,7.06000,7.10000,27000
12/26/2008,0000,7.10000,7.15000,7.04000,7.09000,56000
12/29/2008,0000,7.01000,7.01000,6.90000,7.00000,58000
12/30/2008,0000,7.00000,7.30000,7.00000,7.30000,118000
12/31/2008,0000,7.30000,7.30000,7.20000,7.29000,92000
01/05/2009,0000,7.38000,7.80000,7.38000,7.46000,525000
01/06/2009,0000,7.64000,7.64000,7.50000,7.58000,156000
01/07/2009,0000,7.48000,7.85000,7.48000,7.60000,770000
01/08/2009,0000,7.40000,7.42000,7.15000,7.17000,100000
01/09/2009,0000,7.12000,7.29000,7.12000,7.27000,28000
01/12/2009,0000,7.14000,7.20000,7.13000,7.13000,39000
01/13/2009,0000,7.10000,7.14000,7.04000,7.08000,40000
01/14/2009,0000,7.07000,7.12000,7.07000,7.09000,46000
01/15/2009,0000,7.08000,7.08000,6.81000,6.83000,76000
01/16/2009,0000,6.81000,6.81000,6.70000,6.80000,71000
01/19/2009,0000,6.80000,6.89000,6.80000,6.80000,17000
01/20/2009,0000,6.61000,6.87000,6.61000,6.85000,167000
01/21/2009,0000,6.70000,7.10000,6.70000,7.10000,88000
02/02/2009,0000,6.80000,6.94000,6.80000,6.82000,61000
02/03/2009,0000,6.88000,7.00000,6.81000,7.00000,76000
02/04/2009,0000,6.89000,6.96000,6.87000,6.94000,64000
02/05/2009,0000,6.94000,6.94000,6.94000,6.94000,30000
02/06/2009,0000,7.00000,7.17000,7.00000,7.05000,103000
02/09/2009,0000,7.30000,7.30000,7.00000,7.09000,71000
02/10/2009,0000,7.07000,7.07000,6.98000,7.00000,69000
02/11/2009,0000,7.00000,7.20000,7.00000,7.20000,102000
02/12/2009,0000,7.00000,7.20000,7.00000,7.01000,74000
02/13/2009,0000,6.96000,7.19000,6.96000,7.11000,124000
02/16/2009,0000,7.19000,7.20000,7.12000,7.15000,118000
02/17/2009,0000,7.15000,7.35000,7.06000,7.21000,428000
02/18/2009,0000,7.11000,7.20000,7.06000,7.17000,206000
02/19/2009,0000,7.07000,7.24000,7.07000,7.18000,252000
02/20/2009,0000,7.10000,7.19000,7.07000,7.08000,197000
02/23/2009,0000,6.97000,7.05000,6.88000,7.05000,181000
02/24/2009,0000,6.90000,7.00000,6.90000,6.98000,39000
02/25/2009,0000,7.00000,7.12000,7.00000,7.10000,156000
02/26/2009,0000,7.09000,7.15000,7.06000,7.06000,53000
02/27/2009,0000,7.15000,7.21000,7.11000,7.18000,205000
03/02/2009,0000,7.15000,7.23000,7.10000,7.20000,126000
03/03/2009,0000,7.10000,7.14000,7.05000,7.13000,153000
03/04/2009,0000,7.17000,7.46000,7.14000,7.38000,586000
03/05/2009,0000,7.49000,7.69000,7.41000,7.65000,882000
03/06/2009,0000,7.59000,7.59000,7.45000,7.55000,499000
03/09/2009,0000,7.63000,7.74000,7.56000,7.71000,361000
03/10/2009,0000,7.65000,8.09000,7.61000,8.09000,1091000
03/11/2009,0000,8.12000,8.28000,8.05000,8.05000,850000
03/12/2009,0000,8.01000,8.19000,8.01000,8.08000,387000
03/13/2009,0000,8.10000,8.20000,8.08000,8.09000,510000
03/16/2009,0000,8.10000,8.25000,8.10000,8.12000,332000
03/17/2009,0000,8.15000,8.31000,8.08000,8.31000,357000
03/18/2009,0000,8.40000,8.40000,8.25000,8.25000,446000
03/19/2009,0000,8.28000,8.37000,8.18000,8.18000,468000
03/20/2009,0000,8.18000,8.24000,7.87000,7.90000,723000
03/23/2009,0000,7.90000,8.10000,7.90000,8.03000,664000
03/24/2009,0000,8.13000,8.20000,8.08000,8.08000,554000
03/25/2009,0000,8.08000,8.49000,8.07000,8.47000,728000
03/26/2009,0000,8.50000,8.99000,8.30000,8.90000,1766000
03/27/2009,0000,9.00000,9.20000,9.00000,9.20000,1305000
03/30/2009,0000,9.10000,9.38000,9.04000,9.20000,1885000
03/31/2009,0000,9.12000,9.48000,9.00000,9.00000,5952000
04/01/2009,0000,9.00000,9.17000,9.00000,9.03000,867000
04/02/2009,0000,9.12000,9.16000,9.00000,9.07000,869000
04/03/2009,0000,9.15000,9.25000,9.07000,9.13000,708000
04/06/2009,0000,9.15000,9.28000,9.14000,9.16000,664000
04/07/2009,0000,9.14000,9.20000,9.11000,9.19000,430000
04/08/2009,0000,9.14000,9.19000,9.08000,9.13000,497000
04/09/2009,0000,9.15000,9.48000,9.11000,9.41000,1102000
04/10/2009,0000,9.80000,10.05000,9.61000,10.05000,1463000
04/13/2009,0000,10.70000,10.75000,10.45000,10.75000,1596000
04/14/2009,0000,11.10000,11.15000,10.75000,11.00000,2248000
04/15/2009,0000,11.00000,11.05000,10.50000,10.75000,921000
04/16/2009,0000,10.95000,11.10000,10.75000,10.80000,1494000
04/17/2009,0000,11.00000,11.05000,10.05000,10.05000,1641000
04/20/2009,0000,10.05000,10.20000,9.41000,9.80000,662000
04/21/2009,0000,9.42000,10.20000,9.42000,10.20000,731000
04/22/2009,0000,10.25000,10.30000,10.00000,10.10000,524000
04/23/2009,0000,10.20000,10.25000,10.00000,10.05000,310000
04/24/2009,0000,10.00000,10.40000,10.00000,10.15000,981000
04/27/2009,0000,10.30000,10.30000,9.65000,9.71000,429000
04/28/2009,0000,9.36000,9.73000,9.20000,9.32000,568000
04/29/2009,0000,9.05000,9.30000,9.05000,9.20000,239000
04/30/2009,0000,9.30000,9.84000,9.30000,9.84000,465000
05/04/2009,0000,9.84000,10.45000,9.84000,10.10000,832000
05/05/2009,0000,10.20000,10.30000,9.95000,10.00000,510000
05/06/2009,0000,10.00000,10.35000,9.90000,10.25000,631000
05/07/2009,0000,10.35000,10.45000,10.10000,10.30000,801000
05/08/2009,0000,10.20000,10.40000,10.10000,10.30000,583000
05/11/2009,0000,10.30000,10.75000,10.30000,10.50000,1206000
05/12/2009,0000,10.50000,10.50000,10.05000,10.10000,416000
05/13/2009,0000,10.10000,10.35000,10.10000,10.20000,349000
05/14/2009,0000,10.05000,10.90000,9.87000,10.90000,3355000
05/15/2009,0000,11.30000,11.50000,10.80000,10.80000,1835000
05/18/2009,0000,10.80000,10.80000,10.50000,10.50000,638000
05/19/2009,0000,10.80000,10.80000,10.50000,10.50000,942000
05/20/2009,0000,10.50000,10.65000,10.30000,10.40000,683000
05/21/2009,0000,10.30000,10.75000,10.30000,10.65000,597000
05/22/2009,0000,10.65000,10.70000,10.45000,10.60000,719000
05/25/2009,0000,10.75000,10.90000,10.60000,10.80000,1078000
05/26/2009,0000,11.15000,11.15000,10.60000,10.60000,880000
05/27/2009,0000,10.80000,10.85000,10.70000,10.80000,707000
06/01/2009,0000,10.85000,11.00000,10.70000,10.80000,428000
06/02/2009,0000,10.85000,10.95000,10.65000,10.65000,761000
06/03/2009,0000,10.65000,10.65000,10.40000,10.50000,713000
06/04/2009,0000,10.55000,10.65000,10.45000,10.55000,231000
06/05/2009,0000,10.60000,10.85000,10.60000,10.65000,325000
06/08/2009,0000,10.75000,10.80000,10.40000,10.40000,424000
06/09/2009,0000,10.40000,10.40000,10.00000,10.00000,431000
06/10/2009,0000,10.05000,10.15000,9.89000,10.10000,193000
06/11/2009,0000,10.00000,10.20000,10.00000,10.05000,205000
06/12/2009,0000,10.10000,10.15000,9.85000,9.93000,363000
06/15/2009,0000,9.80000,9.80000,9.27000,9.35000,421000
06/16/2009,0000,9.20000,9.29000,9.10000,9.25000,232000
06/17/2009,0000,9.20000,9.29000,9.15000,9.21000,232000
06/18/2009,0000,9.16000,9.26000,9.13000,9.15000,183000
06/19/2009,0000,9.27000,9.59000,9.20000,9.25000,181000
06/22/2009,0000,9.25000,9.36000,9.20000,9.33000,133000
06/23/2009,0000,9.30000,9.30000,9.16000,9.21000,76000
06/24/2009,0000,9.21000,9.45000,9.21000,9.36000,151000
06/25/2009,0000,9.35000,9.49000,9.31000,9.48000,274000
06/26/2009,0000,9.45000,9.55000,9.41000,9.43000,197000
06/29/2009,0000,9.43000,9.59000,9.40000,9.42000,164000
06/30/2009,0000,9.42000,9.58000,9.41000,9.42000,182000
07/01/2009,0000,9.40000,9.79000,9.40000,9.60000,510000
07/02/2009,0000,9.60000,9.82000,9.60000,9.75000,376000
07/03/2009,0000,9.65000,9.74000,9.61000,9.70000,130000
07/06/2009,0000,9.83000,9.83000,9.62000,9.75000,135000
07/07/2009,0000,9.83000,9.97000,9.76000,9.85000,279000
07/08/2009,0000,9.85000,9.87000,9.77000,9.79000,202000
07/09/2009,0000,9.92000,10.20000,9.90000,9.99000,467000
07/10/2009,0000,9.99000,10.30000,9.99000,10.15000,339000
07/13/2009,0000,10.15000,10.15000,9.50000,9.82000,275000
07/14/2009,0000,9.82000,9.95000,9.81000,9.93000,232000
07/15/2009,0000,9.93000,10.10000,9.93000,10.00000,242000
07/16/2009,0000,10.10000,10.25000,10.00000,10.00000,474000
07/17/2009,0000,10.00000,10.25000,10.00000,10.20000,526000
07/20/2009,0000,10.00000,10.60000,10.00000,10.60000,770000
07/21/2009,0000,10.70000,10.70000,10.40000,10.65000,692000
07/22/2009,0000,10.65000,10.80000,10.60000,10.60000,650000
07/23/2009,0000,10.60000,10.90000,10.50000,10.65000,524000
07/24/2009,0000,10.90000,10.90000,10.65000,10.65000,689000
07/27/2009,0000,10.75000,11.00000,10.75000,11.00000,938000
07/28/2009,0000,10.90000,11.10000,10.75000,11.05000,2068000
07/29/2009,0000,11.10000,11.10000,10.75000,10.90000,722000
07/30/2009,0000,10.70000,10.85000,10.65000,10.75000,292000
07/31/2009,0000,10.80000,11.00000,10.75000,10.80000,615000
08/03/2009,0000,10.80000,10.90000,10.65000,10.85000,691000
08/04/2009,0000,10.95000,11.05000,10.65000,10.65000,627000
08/05/2009,0000,10.75000,10.75000,10.40000,10.40000,409000
08/06/2009,0000,10.40000,10.45000,10.20000,10.35000,357000
08/10/2009,0000,10.25000,10.40000,10.05000,10.30000,160000
08/11/2009,0000,10.20000,10.30000,10.20000,10.30000,108000
08/12/2009,0000,10.10000,10.40000,10.10000,10.35000,214000
08/13/2009,0000,10.35000,10.60000,10.35000,10.60000,356000
08/14/2009,0000,10.60000,10.80000,10.55000,10.55000,324000
08/17/2009,0000,10.50000,10.60000,10.40000,10.50000,289000
08/18/2009,0000,10.30000,10.45000,10.05000,10.15000,400000
08/19/2009,0000,10.30000,10.35000,10.15000,10.35000,154000
08/20/2009,0000,10.35000,10.35000,10.00000,10.15000,303000
08/21/2009,0000,10.30000,10.30000,10.00000,10.10000,241000
08/24/2009,0000,10.10000,10.30000,10.10000,10.20000,178000
08/25/2009,0000,10.15000,10.20000,10.00000,10.05000,185000
08/26/2009,0000,10.05000,10.05000,9.82000,9.84000,243000
08/27/2009,0000,9.84000,9.93000,9.80000,9.80000,152000
08/28/2009,0000,9.80000,9.90000,9.80000,9.85000,309000
08/31/2009,0000,9.85000,9.86000,9.80000,9.84000,100000
09/01/2009,0000,9.80000,10.05000,9.80000,10.05000,343000
09/02/2009,0000,10.00000,10.00000,9.90000,9.95000,391000
09/03/2009,0000,9.95000,10.15000,9.95000,9.98000,343000
09/04/2009,0000,10.00000,10.20000,9.97000,10.20000,459000
09/07/2009,0000,10.25000,10.90000,10.25000,10.90000,1260000
09/08/2009,0000,11.65000,11.65000,11.25000,11.65000,4466000
09/09/2009,0000,12.00000,12.40000,11.65000,12.00000,8774000
09/10/2009,0000,12.20000,12.40000,11.65000,11.90000,3354000
09/11/2009,0000,11.85000,12.70000,11.85000,12.70000,5023000
09/14/2009,0000,12.95000,13.10000,12.50000,12.80000,4505000
09/15/2009,0000,12.80000,12.80000,12.45000,12.55000,2099000
09/16/2009,0000,12.65000,12.95000,12.60000,12.60000,1813000
09/17/2009,0000,12.85000,13.10000,12.60000,12.75000,2409000
09/18/2009,0000,12.80000,13.10000,12.75000,12.85000,936000
09/21/2009,0000,13.00000,13.00000,12.55000,12.55000,1516000
09/22/2009,0000,12.70000,13.40000,12.65000,13.40000,6142000
09/23/2009,0000,13.50000,13.60000,12.80000,12.85000,5240000
09/24/2009,0000,12.85000,12.90000,12.05000,12.25000,2848000
09/25/2009,0000,12.25000,13.10000,12.25000,13.10000,4211000
09/28/2009,0000,13.10000,13.20000,12.55000,13.00000,2465000
09/29/2009,0000,13.40000,13.40000,12.85000,13.05000,2019000
09/30/2009,0000,13.10000,13.35000,13.00000,13.00000,1998000
10/01/2009,0000,13.00000,13.40000,12.95000,13.05000,2882000
10/02/2009,0000,12.70000,13.00000,12.70000,12.75000,1267000
10/05/2009,0000,12.75000,13.15000,12.70000,12.85000,1100000
10/06/2009,0000,13.15000,13.15000,12.85000,12.95000,1733000
10/07/2009,0000,13.10000,13.10000,12.80000,12.80000,1415000
10/08/2009,0000,12.80000,12.95000,12.60000,12.60000,1040000
10/09/2009,0000,12.65000,12.75000,12.25000,12.40000,1223000
10/12/2009,0000,12.45000,12.95000,12.45000,12.65000,1189000
10/13/2009,0000,12.60000,12.80000,12.50000,12.70000,767000
10/14/2009,0000,12.80000,12.90000,12.55000,12.60000,845000
10/15/2009,0000,12.75000,12.80000,12.50000,12.65000,758000
10/16/2009,0000,12.55000,12.80000,12.55000,12.65000,534000
10/19/2009,0000,12.75000,12.85000,12.60000,12.75000,665000
10/20/2009,0000,12.75000,13.60000,12.75000,13.60000,4980000
10/21/2009,0000,13.70000,14.20000,13.60000,13.90000,6930000
10/22/2009,0000,13.95000,14.15000,13.35000,13.45000,2114000
10/23/2009,0000,13.70000,14.35000,13.50000,14.35000,3646000
10/26/2009,0000,14.45000,15.35000,14.35000,14.75000,8591000
10/27/2009,0000,14.50000,15.75000,14.40000,15.75000,7924000
10/28/2009,0000,15.80000,16.55000,15.50000,15.55000,9044000
10/29/2009,0000,15.10000,15.30000,14.50000,15.00000,4961000
10/30/2009,0000,15.25000,15.30000,14.60000,15.00000,3058000
11/02/2009,0000,14.50000,14.90000,14.10000,14.65000,1187000
11/03/2009,0000,14.65000,15.65000,14.65000,15.65000,4651000
11/04/2009,0000,15.80000,16.15000,15.35000,15.85000,5482000
11/05/2009,0000,15.80000,16.10000,15.55000,15.90000,1930000
11/06/2009,0000,16.00000,16.30000,15.80000,15.80000,1702000
11/09/2009,0000,15.70000,15.75000,15.35000,15.40000,1316000
11/10/2009,0000,15.00000,15.50000,14.90000,15.35000,1804000
11/11/2009,0000,15.20000,15.35000,15.00000,15.25000,1161000
11/12/2009,0000,15.25000,16.20000,15.25000,15.60000,3146000
11/13/2009,0000,15.60000,15.85000,15.50000,15.80000,1431000
11/16/2009,0000,15.95000,16.50000,15.65000,16.50000,3926000
11/17/2009,0000,16.50000,16.70000,15.90000,15.95000,1964000
11/18/2009,0000,16.00000,16.25000,15.85000,15.90000,2026000
11/19/2009,0000,15.95000,16.00000,15.60000,15.65000,1167000
11/20/2009,0000,15.80000,16.20000,15.60000,15.80000,1394000
11/23/2009,0000,15.80000,15.90000,15.45000,15.45000,804000
11/24/2009,0000,15.45000,15.65000,15.40000,15.45000,633000
11/25/2009,0000,15.45000,15.70000,15.30000,15.55000,657000
11/26/2009,0000,15.55000,15.80000,15.50000,15.60000,843000
11/27/2009,0000,15.45000,15.55000,15.15000,15.40000,901000
11/30/2009,0000,15.40000,15.65000,15.40000,15.40000,753000
12/01/2009,0000,15.40000,16.30000,15.30000,16.20000,2372000
12/02/2009,0000,16.10000,16.50000,16.00000,16.10000,3042000
12/03/2009,0000,16.15000,16.15000,15.70000,15.75000,806000
12/04/2009,0000,15.50000,16.05000,15.50000,15.65000,1444000
12/07/2009,0000,15.85000,15.95000,15.60000,15.70000,669000
12/08/2009,0000,15.70000,15.90000,15.70000,15.90000,679000
12/09/2009,0000,15.80000,16.40000,15.80000,16.30000,3139000
12/11/2009,0000,15.80000,16.20000,15.80000,15.90000,905000
12/14/2009,0000,16.20000,16.20000,15.70000,15.85000,916000
12/15/2009,0000,15.85000,16.70000,15.85000,16.50000,6737000
12/16/2009,0000,16.60000,16.60000,16.10000,16.25000,1638000
12/17/2009,0000,16.30000,16.85000,16.00000,16.00000,3143000
12/18/2009,0000,16.00000,16.25000,15.85000,16.00000,960000
12/21/2009,0000,16.00000,16.25000,15.95000,16.00000,539000
12/22/2009,0000,16.05000,16.10000,16.00000,16.00000,532000
12/23/2009,0000,16.10000,16.40000,16.05000,16.30000,681000
12/25/2009,0000,16.00000,16.10000,15.90000,16.00000,526000
04/02/2007,0000,25.38000,25.38000,24.18000,24.88000,5261600
04/03/2007,0000,24.88000,24.98000,24.18000,24.28000,4174300
04/04/2007,0000,24.48000,24.63000,23.83000,23.98000,2692100
04/09/2007,0000,24.68000,24.68000,23.98000,24.38000,1848000
04/10/2007,0000,24.48000,24.48000,23.49000,23.68000,1478200
04/11/2007,0000,23.88000,24.68000,23.68000,24.18000,2232800
04/12/2007,0000,24.38000,24.68000,24.03000,24.43000,2394600
04/13/2007,0000,24.68000,24.88000,23.73000,23.88000,2833800
04/16/2007,0000,24.18000,25.08000,24.18000,24.38000,4881700
04/17/2007,0000,24.88000,24.98000,22.89000,23.09000,3838600
04/18/2007,0000,23.29000,23.34000,22.89000,23.19000,1214900
04/19/2007,0000,23.39000,23.49000,22.89000,23.09000,1071200
04/20/2007,0000,23.19000,23.39000,23.04000,23.09000,1199800
04/23/2007,0000,23.53000,23.53000,23.14000,23.24000,1041000
04/24/2007,0000,23.24000,23.34000,22.89000,22.99000,1379700
04/25/2007,0000,22.99000,22.99000,22.69000,22.79000,837000
04/26/2007,0000,22.89000,23.83000,22.89000,23.39000,2735300
04/27/2007,0000,23.53000,23.73000,23.14000,23.24000,1032000
04/30/2007,0000,23.24000,23.24000,22.24000,22.29000,1757500
05/02/2007,0000,22.29000,22.49000,21.89000,21.89000,1051100
05/03/2007,0000,21.99000,22.19000,20.75000,21.20000,1609800
05/04/2007,0000,21.30000,21.69000,21.30000,21.69000,643100
05/07/2007,0000,21.89000,21.94000,21.59000,21.84000,625000
05/08/2007,0000,21.89000,21.89000,21.54000,21.59000,456200
05/09/2007,0000,21.49000,21.89000,21.30000,21.59000,617000
05/10/2007,0000,21.49000,22.49000,21.49000,22.09000,1316400
05/11/2007,0000,21.89000,22.04000,21.69000,21.74000,423000
05/14/2007,0000,21.74000,21.89000,21.45000,21.49000,667200
05/15/2007,0000,21.49000,21.64000,21.05000,21.05000,608900
05/16/2007,0000,21.05000,21.20000,20.90000,21.05000,826000
05/17/2007,0000,21.25000,21.30000,21.10000,21.25000,755600
05/18/2007,0000,21.35000,21.35000,21.00000,21.10000,556700
05/21/2007,0000,21.10000,21.20000,20.75000,21.10000,884300
05/22/2007,0000,21.20000,21.89000,21.00000,21.64000,2196700
05/23/2007,0000,21.89000,21.89000,21.59000,21.59000,878200
05/24/2007,0000,21.64000,22.09000,21.64000,21.89000,1836900
05/25/2007,0000,21.89000,21.89000,21.45000,21.49000,948600
05/28/2007,0000,21.84000,22.09000,21.49000,21.74000,2924200
05/29/2007,0000,21.89000,21.99000,21.49000,21.54000,656100
05/30/2007,0000,21.59000,21.64000,21.25000,21.40000,780800
05/31/2007,0000,21.49000,21.79000,21.49000,21.69000,858100
06/01/2007,0000,22.00000,22.30000,21.85000,22.00000,1835000
06/04/2007,0000,22.14000,22.39000,21.94000,22.14000,2397600
06/05/2007,0000,22.04000,23.09000,21.89000,22.79000,6376000
06/06/2007,0000,22.84000,22.99000,22.04000,22.04000,2656900
06/07/2007,0000,21.89000,22.29000,21.84000,22.09000,1235000
06/08/2007,0000,21.89000,22.09000,21.79000,21.94000,1029000
06/11/2007,0000,22.09000,22.99000,22.04000,22.84000,3616600
06/12/2007,0000,23.14000,24.43000,23.14000,24.43000,10395600
06/13/2007,0000,24.88000,25.18000,23.49000,23.49000,11437700
06/14/2007,0000,23.78000,24.08000,23.29000,23.39000,3391500
06/15/2007,0000,23.39000,23.78000,22.99000,22.99000,2371500
06/20/2007,0000,23.19000,23.39000,22.59000,22.59000,1626900
06/21/2007,0000,22.69000,23.04000,22.59000,22.69000,1502300
06/22/2007,0000,22.84000,24.23000,22.84000,24.23000,5660500
06/25/2007,0000,24.48000,24.48000,23.78000,23.83000,3408600
06/26/2007,0000,23.88000,24.13000,23.73000,23.73000,1743400
06/27/2007,0000,23.73000,24.13000,23.73000,23.88000,1737400
06/28/2007,0000,24.18000,24.38000,23.83000,23.83000,3152300
06/29/2007,0000,23.98000,24.03000,23.53000,23.68000,1951500
07/02/2007,0000,23.68000,24.23000,23.49000,23.78000,2055000
07/03/2007,0000,23.98000,24.63000,23.88000,24.18000,9441900
07/04/2007,0000,24.38000,24.53000,23.68000,23.68000,3118100
07/05/2007,0000,23.88000,24.03000,23.73000,23.93000,1720300
07/06/2007,0000,24.03000,24.33000,23.93000,24.08000,2159500
07/09/2007,0000,24.38000,24.83000,24.08000,24.08000,5946900
07/10/2007,0000,24.23000,24.38000,23.98000,24.18000,3034700
07/11/2007,0000,24.18000,24.38000,23.93000,23.93000,2726200
07/12/2007,0000,24.08000,24.53000,24.08000,24.18000,3601500
07/13/2007,0000,24.68000,24.68000,23.93000,23.93000,2285100
07/16/2007,0000,24.20000,24.30000,23.65000,23.70000,2488000
07/17/2007,0000,23.44000,23.49000,23.14000,23.24000,2014800
07/18/2007,0000,23.29000,23.58000,23.14000,23.19000,1998700
07/19/2007,0000,23.19000,23.83000,23.19000,23.34000,4203400
07/20/2007,0000,22.45000,23.10000,22.45000,22.70000,3477000
07/23/2007,0000,22.75000,22.95000,22.55000,22.75000,1821000
07/24/2007,0000,22.80000,23.30000,22.80000,22.90000,2678000
07/25/2007,0000,22.90000,23.45000,22.90000,23.10000,3146000
07/26/2007,0000,23.30000,23.75000,22.80000,22.80000,4869000
07/27/2007,0000,22.40000,22.75000,22.05000,22.05000,1669000
07/30/2007,0000,22.00000,22.30000,21.80000,21.80000,1292000
07/31/2007,0000,22.30000,22.35000,22.00000,22.00000,1321000
08/01/2007,0000,22.05000,22.35000,20.85000,20.85000,2304000
08/02/2007,0000,21.45000,21.45000,20.20000,20.80000,1684000
08/03/2007,0000,20.85000,21.20000,20.85000,21.05000,948000
08/06/2007,0000,20.90000,20.90000,20.50000,20.70000,897000
08/07/2007,0000,20.90000,21.05000,20.70000,20.80000,910000
08/08/2007,0000,21.00000,21.10000,20.80000,21.10000,662000
08/09/2007,0000,21.20000,21.55000,21.10000,21.25000,1422000
08/10/2007,0000,20.85000,20.90000,20.65000,20.70000,760000
08/13/2007,0000,20.85000,20.90000,20.05000,20.05000,1362000
08/14/2007,0000,20.05000,20.15000,19.70000,20.00000,1437000
08/15/2007,0000,19.90000,19.95000,18.90000,19.00000,1280000
08/16/2007,0000,18.80000,18.90000,17.70000,17.70000,1984000
08/17/2007,0000,17.85000,18.05000,16.50000,17.30000,2631000
08/20/2007,0000,18.10000,18.20000,17.80000,18.00000,1654000
08/21/2007,0000,18.00000,18.05000,17.55000,17.80000,686000
08/22/2007,0000,17.80000,18.00000,17.65000,17.80000,426000
08/23/2007,0000,18.00000,18.45000,18.00000,18.30000,927000
08/24/2007,0000,18.30000,18.70000,18.10000,18.40000,1431000
08/27/2007,0000,18.60000,18.70000,18.25000,18.25000,640000
08/28/2007,0000,18.50000,19.50000,18.50000,19.50000,2015000
08/29/2007,0000,19.50000,19.85000,19.30000,19.50000,3855000
08/30/2007,0000,19.80000,20.10000,19.30000,19.30000,2069000
08/31/2007,0000,19.45000,19.55000,19.20000,19.45000,851000
09/03/2007,0000,19.50000,19.50000,19.25000,19.35000,672000
09/04/2007,0000,19.35000,19.50000,19.05000,19.10000,752000
09/05/2007,0000,19.35000,19.40000,19.20000,19.20000,456000
09/06/2007,0000,19.05000,19.20000,19.00000,19.20000,546000
09/07/2007,0000,19.55000,19.60000,19.25000,19.25000,983000
09/10/2007,0000,19.00000,19.50000,18.80000,19.30000,659000
09/11/2007,0000,19.40000,19.60000,19.30000,19.30000,783000
09/12/2007,0000,19.50000,20.00000,19.35000,19.55000,1834000
09/13/2007,0000,19.90000,19.90000,19.50000,19.50000,720000
09/14/2007,0000,19.70000,19.80000,19.50000,19.55000,526000
09/17/2007,0000,19.75000,19.75000,19.20000,19.20000,569000
09/19/2007,0000,19.75000,19.75000,19.00000,19.05000,644000
09/20/2007,0000,19.20000,19.30000,19.00000,19.00000,558000
09/21/2007,0000,19.00000,19.60000,18.90000,19.25000,505000
09/26/2007,0000,19.10000,19.50000,19.10000,19.30000,529000
09/27/2007,0000,19.35000,19.70000,19.35000,19.65000,543000
09/28/2007,0000,19.80000,19.85000,19.40000,19.60000,735000
10/01/2007,0000,19.80000,19.95000,19.65000,19.75000,684000
10/02/2007,0000,19.95000,19.95000,19.70000,19.95000,688000
10/03/2007,0000,20.20000,20.20000,19.60000,19.80000,890000
10/04/2007,0000,19.90000,20.50000,19.90000,20.35000,2405000
10/05/2007,0000,20.50000,20.55000,20.10000,20.20000,950000
10/08/2007,0000,20.30000,20.40000,19.95000,20.05000,760000
10/09/2007,0000,20.30000,20.30000,19.80000,19.90000,626000
10/11/2007,0000,20.00000,20.10000,19.80000,19.85000,499000
10/12/2007,0000,19.80000,19.95000,19.65000,19.70000,299000
10/15/2007,0000,19.70000,19.70000,19.50000,19.70000,654000
10/16/2007,0000,19.50000,19.70000,19.50000,19.60000,385000
10/17/2007,0000,19.50000,19.70000,19.40000,19.60000,410000
10/18/2007,0000,19.70000,19.95000,19.50000,19.90000,594000
10/19/2007,0000,20.00000,20.00000,19.60000,19.65000,317000
10/22/2007,0000,19.00000,19.30000,18.95000,19.30000,614000
10/23/2007,0000,19.05000,19.45000,19.05000,19.45000,504000
10/24/2007,0000,20.80000,20.80000,20.75000,20.80000,3450000
10/25/2007,0000,21.30000,21.50000,20.70000,20.75000,4947000
10/26/2007,0000,20.90000,21.30000,20.65000,20.90000,2159000
10/29/2007,0000,21.30000,22.35000,21.15000,22.35000,6267000
10/30/2007,0000,22.50000,22.95000,22.05000,22.30000,6369000
10/31/2007,0000,22.30000,22.70000,22.15000,22.35000,1786000
11/01/2007,0000,22.85000,22.85000,21.35000,21.55000,2840000
11/02/2007,0000,21.05000,21.40000,20.95000,21.05000,1925000
11/05/2007,0000,21.30000,22.30000,21.25000,22.30000,2950000
11/06/2007,0000,22.30000,22.35000,21.75000,21.80000,1620000
11/07/2007,0000,21.80000,21.90000,21.25000,21.25000,1998000
11/08/2007,0000,20.65000,20.65000,19.80000,19.90000,2113000
11/09/2007,0000,19.90000,20.50000,19.40000,20.10000,1426000
11/12/2007,0000,19.70000,19.85000,19.35000,19.50000,761000
11/13/2007,0000,19.60000,19.85000,19.45000,19.85000,947000
11/14/2007,0000,20.50000,20.65000,20.15000,20.20000,1298000
11/15/2007,0000,20.00000,20.20000,19.85000,19.90000,527000
11/16/2007,0000,19.70000,19.80000,19.60000,19.75000,518000
11/19/2007,0000,19.80000,20.40000,19.80000,20.10000,1574000
11/20/2007,0000,19.80000,20.15000,19.60000,20.15000,641000
11/21/2007,0000,20.45000,20.45000,19.90000,19.95000,741000
11/22/2007,0000,19.70000,19.95000,19.65000,19.75000,786000
11/23/2007,0000,19.80000,19.85000,19.00000,19.05000,1533000
11/26/2007,0000,19.25000,19.30000,19.05000,19.10000,678000
11/27/2007,0000,18.70000,19.00000,18.30000,18.85000,738000
11/28/2007,0000,19.00000,19.00000,18.40000,18.40000,639000
11/29/2007,0000,18.80000,18.80000,18.15000,18.35000,962000
11/30/2007,0000,18.60000,18.70000,18.40000,18.65000,649000
12/03/2007,0000,18.65000,18.80000,18.50000,18.75000,448000
12/04/2007,0000,18.75000,19.10000,18.65000,19.00000,571000
12/05/2007,0000,19.10000,19.50000,18.90000,19.50000,946000
12/06/2007,0000,20.20000,20.70000,20.05000,20.10000,3979000
12/07/2007,0000,20.35000,20.40000,20.05000,20.10000,1031000
12/10/2007,0000,20.10000,20.25000,20.00000,20.05000,523000
12/11/2007,0000,20.15000,20.20000,20.05000,20.10000,475000
12/12/2007,0000,20.00000,20.10000,19.80000,20.10000,385000
12/13/2007,0000,20.15000,20.25000,19.10000,19.10000,924000
12/14/2007,0000,19.30000,19.45000,18.30000,18.75000,988000
12/17/2007,0000,18.75000,18.95000,17.45000,17.45000,823000
12/18/2007,0000,17.10000,18.15000,16.60000,17.55000,1094000
12/19/2007,0000,17.80000,18.25000,17.70000,18.10000,534000
12/20/2007,0000,18.10000,18.30000,17.85000,17.90000,276000
12/21/2007,0000,18.00000,18.50000,17.60000,18.10000,626000
12/24/2007,0000,18.50000,18.70000,18.25000,18.50000,363000
12/25/2007,0000,18.50000,18.55000,18.20000,18.35000,276000
12/26/2007,0000,18.45000,18.45000,18.00000,18.15000,299000
12/27/2007,0000,18.05000,18.60000,18.00000,18.45000,609000
12/28/2007,0000,18.20000,18.65000,18.20000,18.60000,652000
12/31/2007,0000,18.50000,18.85000,18.50000,18.85000,516000
01/02/2008,0000,18.50000,19.25000,18.50000,18.65000,716000
01/03/2008,0000,18.30000,18.50000,18.25000,18.30000,429000
01/04/2008,0000,18.30000,18.55000,18.20000,18.40000,449000
01/07/2008,0000,17.70000,18.30000,17.60000,17.80000,574000
01/08/2008,0000,17.80000,18.00000,17.60000,17.60000,279000
01/09/2008,0000,17.50000,17.85000,17.40000,17.85000,285000
01/10/2008,0000,17.95000,18.05000,17.70000,17.70000,367000
01/11/2008,0000,17.85000,17.95000,17.75000,17.80000,338000
01/14/2008,0000,18.00000,18.15000,17.85000,18.00000,405000
01/15/2008,0000,18.00000,18.45000,18.00000,18.25000,819000
01/16/2008,0000,18.10000,18.10000,17.75000,17.75000,391000
01/17/2008,0000,17.80000,18.00000,17.50000,17.85000,304000
01/18/2008,0000,17.45000,18.50000,17.45000,18.50000,593000
01/21/2008,0000,18.50000,19.20000,18.30000,19.15000,2844000
01/22/2008,0000,18.30000,18.55000,17.85000,18.10000,1759000
01/23/2008,0000,18.50000,18.85000,17.80000,18.50000,2343000
01/24/2008,0000,19.00000,19.50000,18.40000,19.20000,6376000
01/25/2008,0000,19.25000,19.40000,18.90000,19.10000,3234000
01/28/2008,0000,18.65000,18.90000,17.80000,17.80000,2085000
01/29/2008,0000,17.90000,18.10000,17.30000,17.80000,1116000
01/30/2008,0000,17.50000,18.00000,17.50000,17.70000,523000
01/31/2008,0000,17.50000,17.85000,17.50000,17.55000,522000
02/01/2008,0000,17.70000,18.00000,17.60000,18.00000,591000
02/12/2008,0000,17.50000,17.70000,17.30000,17.30000,488000
02/13/2008,0000,17.40000,17.75000,17.40000,17.50000,213000
02/14/2008,0000,17.95000,18.10000,17.70000,18.05000,512000
02/15/2008,0000,17.85000,17.95000,17.70000,17.90000,277000
02/18/2008,0000,18.00000,18.05000,17.85000,17.85000,496000
02/19/2008,0000,18.00000,18.25000,17.90000,18.20000,977000
02/20/2008,0000,18.20000,18.20000,17.80000,17.80000,351000
02/21/2008,0000,17.90000,18.10000,17.85000,18.10000,658000
02/22/2008,0000,17.90000,18.00000,17.85000,17.90000,420000
02/25/2008,0000,17.95000,18.20000,17.95000,18.00000,788000
02/26/2008,0000,18.10000,18.35000,18.00000,18.20000,571000
02/27/2008,0000,18.30000,18.55000,18.10000,18.35000,1125000
02/29/2008,0000,18.30000,19.10000,18.30000,18.90000,1356000
03/03/2008,0000,18.55000,18.60000,18.15000,18.35000,607000
03/04/2008,0000,18.40000,18.70000,18.35000,18.65000,497000
03/05/2008,0000,18.60000,18.65000,18.30000,18.40000,495000
03/06/2008,0000,18.45000,18.90000,18.45000,18.80000,930000
03/07/2008,0000,18.60000,18.80000,18.50000,18.50000,637000
03/10/2008,0000,18.50000,18.60000,18.25000,18.25000,533000
03/11/2008,0000,18.10000,18.40000,18.10000,18.35000,395000
03/12/2008,0000,18.60000,18.70000,18.35000,18.45000,704000
03/13/2008,0000,18.40000,18.50000,18.15000,18.15000,406000
03/14/2008,0000,18.35000,18.35000,18.00000,18.05000,410000
03/17/2008,0000,17.80000,17.90000,17.55000,17.65000,457000
03/18/2008,0000,17.70000,17.75000,17.50000,17.70000,339000
03/19/2008,0000,17.85000,18.05000,17.75000,17.80000,420000
03/20/2008,0000,17.80000,17.90000,17.65000,17.85000,274000
03/21/2008,0000,17.85000,18.10000,17.85000,18.10000,700000
03/24/2008,0000,18.50000,18.75000,18.30000,18.35000,868000
03/25/2008,0000,18.40000,18.75000,18.40000,18.50000,777000
03/26/2008,0000,18.60000,18.65000,18.40000,18.45000,498000
03/27/2008,0000,18.40000,18.40000,18.20000,18.25000,474000
03/28/2008,0000,18.20000,18.40000,18.20000,18.40000,329000
03/31/2008,0000,18.40000,18.65000,18.25000,18.50000,832000
04/01/2008,0000,18.60000,18.65000,18.50000,18.50000,679000
04/02/2008,0000,18.75000,18.85000,18.65000,18.65000,895000
04/03/2008,0000,18.65000,18.75000,18.55000,18.75000,597000
04/07/2008,0000,18.80000,19.00000,18.75000,18.85000,880000
04/08/2008,0000,19.00000,19.20000,18.90000,18.90000,1033000
04/09/2008,0000,19.10000,19.15000,18.85000,18.90000,686000
04/10/2008,0000,18.85000,19.05000,18.75000,19.00000,712000
04/11/2008,0000,19.10000,19.20000,18.90000,18.90000,913000
04/14/2008,0000,18.70000,18.90000,18.60000,18.85000,747000
04/15/2008,0000,18.85000,19.05000,18.70000,18.90000,567000
04/16/2008,0000,19.10000,19.15000,18.95000,19.10000,846000
04/17/2008,0000,19.20000,19.35000,19.00000,19.10000,1498000
04/18/2008,0000,19.15000,19.20000,18.90000,19.05000,763000
04/21/2008,0000,19.20000,19.20000,18.95000,19.05000,981000
04/22/2008,0000,19.05000,19.10000,18.80000,18.85000,819000
04/23/2008,0000,18.75000,19.00000,18.75000,18.85000,551000
04/24/2008,0000,18.95000,19.10000,18.95000,19.05000,610000
04/25/2008,0000,19.05000,19.25000,19.00000,19.00000,875000
04/28/2008,0000,19.05000,19.05000,18.85000,18.85000,515000
04/29/2008,0000,19.00000,19.00000,18.65000,18.75000,691000
04/30/2008,0000,18.60000,18.75000,18.50000,18.55000,918000
05/02/2008,0000,18.35000,18.40000,17.55000,18.00000,3080000
05/05/2008,0000,17.85000,17.90000,17.65000,17.80000,781000
05/06/2008,0000,17.80000,17.95000,17.70000,17.90000,569000
05/07/2008,0000,17.95000,18.60000,17.85000,18.20000,3142000
05/08/2008,0000,18.30000,18.40000,17.95000,18.10000,591000
05/09/2008,0000,18.20000,18.20000,17.80000,17.85000,470000
05/12/2008,0000,17.80000,17.90000,17.70000,17.70000,387000
05/13/2008,0000,17.80000,18.10000,17.70000,18.10000,306000
05/14/2008,0000,18.05000,18.10000,17.90000,17.90000,241000
05/15/2008,0000,18.00000,18.20000,17.45000,17.90000,1209000
05/16/2008,0000,18.00000,18.25000,17.90000,18.05000,535000
05/19/2008,0000,18.00000,18.20000,17.80000,17.95000,873000
05/20/2008,0000,18.00000,18.00000,17.75000,17.80000,629000
05/21/2008,0000,17.70000,17.90000,17.65000,17.90000,345000
05/22/2008,0000,17.80000,17.85000,17.40000,17.65000,1795000
05/23/2008,0000,17.60000,17.70000,17.50000,17.60000,878000
05/26/2008,0000,17.50000,17.50000,17.10000,17.30000,426000
05/27/2008,0000,17.40000,17.45000,17.05000,17.20000,313000
05/28/2008,0000,17.20000,17.30000,17.05000,17.05000,441000
05/29/2008,0000,17.05000,17.25000,16.90000,17.00000,309000
05/30/2008,0000,17.15000,17.15000,16.80000,16.85000,410000
06/02/2008,0000,16.65000,16.90000,16.60000,16.85000,410000
06/03/2008,0000,16.80000,16.85000,16.70000,16.75000,176000
06/04/2008,0000,16.70000,17.20000,16.70000,17.20000,297000
06/05/2008,0000,17.20000,17.40000,16.85000,17.40000,522000
06/06/2008,0000,17.40000,17.40000,17.15000,17.15000,154000
06/10/2008,0000,16.85000,17.05000,16.80000,16.80000,188000
06/11/2008,0000,16.85000,17.00000,16.45000,16.90000,401000
06/12/2008,0000,16.60000,16.70000,15.85000,16.20000,698000
06/13/2008,0000,16.20000,16.40000,15.90000,16.40000,518000
06/16/2008,0000,16.40000,17.10000,16.15000,17.05000,809000
06/17/2008,0000,16.90000,17.20000,16.75000,17.20000,322000
06/18/2008,0000,17.10000,17.10000,16.85000,16.85000,186000
06/19/2008,0000,16.55000,16.55000,16.25000,16.30000,418000
06/20/2008,0000,16.30000,16.45000,15.75000,16.10000,576000
06/23/2008,0000,15.80000,15.80000,15.30000,15.65000,709000
06/24/2008,0000,15.60000,15.65000,15.30000,15.50000,363000
06/25/2008,0000,15.30000,15.75000,15.30000,15.75000,306000
06/26/2008,0000,15.75000,15.80000,15.40000,15.50000,308000
06/27/2008,0000,15.00000,15.00000,14.70000,15.00000,581000
06/30/2008,0000,15.00000,15.10000,14.70000,14.80000,268000
07/01/2008,0000,14.80000,15.15000,14.20000,14.35000,310000
07/02/2008,0000,14.15000,14.65000,13.85000,14.20000,657000
07/03/2008,0000,14.00000,14.50000,13.90000,14.50000,428000
07/04/2008,0000,14.25000,14.50000,14.20000,14.40000,394000
07/07/2008,0000,14.70000,15.00000,14.70000,14.75000,255000
07/08/2008,0000,14.70000,14.70000,13.90000,13.90000,480000
07/09/2008,0000,14.10000,14.25000,13.80000,14.05000,323000
07/10/2008,0000,13.85000,14.10000,13.85000,14.05000,313000
07/11/2008,0000,14.05000,14.20000,13.90000,14.15000,397000
07/14/2008,0000,14.10000,14.15000,13.95000,14.00000,216000
07/15/2008,0000,13.90000,14.00000,13.05000,13.30000,845000
07/16/2008,0000,12.65000,13.10000,12.65000,12.70000,973000
07/17/2008,0000,12.80000,13.00000,12.80000,13.00000,601000
07/18/2008,0000,13.30000,13.30000,12.10000,12.10000,661000
07/21/2008,0000,12.20000,12.55000,12.00000,12.45000,1538000
07/22/2008,0000,11.35000,12.10000,11.35000,12.10000,913000
07/23/2008,0000,12.10000,12.75000,12.00000,12.75000,838000
07/24/2008,0000,12.75000,12.85000,12.60000,12.80000,486000
07/25/2008,0000,12.60000,12.60000,12.40000,12.60000,485000
07/29/2008,0000,12.35000,12.35000,12.10000,12.35000,168000
07/30/2008,0000,12.30000,12.60000,12.30000,12.55000,302000
07/31/2008,0000,12.45000,12.75000,12.45000,12.60000,251000
08/01/2008,0000,12.60000,12.60000,12.25000,12.45000,248000
08/04/2008,0000,11.80000,12.45000,11.80000,12.40000,211000
08/05/2008,0000,12.30000,12.40000,12.00000,12.35000,278000
08/06/2008,0000,12.35000,12.60000,12.35000,12.55000,274000
08/07/2008,0000,12.60000,12.80000,12.55000,12.65000,349000
08/08/2008,0000,12.65000,12.90000,12.55000,12.75000,447000
08/11/2008,0000,13.00000,13.05000,12.75000,13.00000,288000
08/12/2008,0000,12.80000,13.00000,12.70000,12.95000,377000
08/13/2008,0000,12.90000,13.30000,12.90000,13.00000,497000
08/14/2008,0000,13.05000,13.10000,12.85000,13.10000,356000
08/15/2008,0000,13.10000,13.30000,12.90000,12.95000,300000
08/18/2008,0000,12.95000,12.95000,12.60000,12.75000,214000
08/19/2008,0000,12.55000,12.60000,12.40000,12.60000,208000
08/20/2008,0000,12.40000,12.70000,12.35000,12.70000,157000
08/21/2008,0000,12.60000,12.65000,12.40000,12.65000,218000
08/22/2008,0000,12.50000,12.75000,12.45000,12.70000,209000
08/25/2008,0000,12.90000,12.90000,12.70000,12.85000,160000
08/26/2008,0000,12.80000,12.80000,12.60000,12.80000,175000
08/27/2008,0000,12.80000,12.90000,12.65000,12.85000,232000
08/28/2008,0000,12.90000,12.90000,12.65000,12.80000,199000
08/29/2008,0000,12.80000,13.00000,12.65000,13.00000,302000
09/01/2008,0000,12.85000,12.85000,12.60000,12.70000,284000
09/02/2008,0000,12.70000,12.70000,12.20000,12.45000,281000
09/03/2008,0000,12.30000,12.40000,11.60000,11.60000,370000
09/04/2008,0000,11.45000,11.60000,10.80000,11.15000,946000
09/05/2008,0000,10.50000,11.00000,10.50000,11.00000,459000
09/08/2008,0000,11.10000,11.65000,11.10000,11.65000,321000
09/09/2008,0000,11.60000,11.60000,11.15000,11.25000,330000
09/10/2008,0000,10.80000,11.60000,10.80000,11.60000,277000
09/11/2008,0000,11.65000,11.65000,11.10000,11.35000,366000
09/12/2008,0000,11.50000,11.50000,11.05000,11.50000,285000
09/15/2008,0000,11.05000,11.35000,10.70000,11.00000,501000
09/16/2008,0000,10.50000,10.50000,10.25000,10.25000,544000
09/17/2008,0000,10.00000,10.50000,9.80000,10.20000,653000
09/18/2008,0000,9.49000,10.10000,9.49000,10.10000,895000
09/19/2008,0000,9.40000,10.50000,9.40000,10.50000,831000
09/22/2008,0000,10.80000,10.85000,10.35000,10.75000,449000
09/23/2008,0000,10.45000,10.75000,10.45000,10.75000,375000
09/24/2008,0000,10.50000,10.75000,10.50000,10.75000,175000
09/25/2008,0000,10.60000,10.70000,10.45000,10.70000,259000
09/26/2008,0000,10.65000,10.65000,10.05000,10.35000,267000
09/30/2008,0000,9.63000,9.99000,9.63000,9.99000,343000
10/01/2008,0000,10.00000,10.20000,9.99000,10.20000,249000
10/02/2008,0000,10.20000,10.20000,9.90000,10.10000,197000
10/03/2008,0000,9.90000,10.30000,9.86000,10.30000,212000
10/06/2008,0000,10.00000,10.00000,9.80000,9.94000,248000
10/07/2008,0000,9.80000,9.80000,9.60000,9.79000,180000
10/08/2008,0000,9.51000,9.55000,9.15000,9.20000,212000
10/09/2008,0000,8.80000,9.30000,8.80000,9.00000,351000
10/13/2008,0000,8.69000,8.70000,8.69000,8.69000,437000
10/14/2008,0000,9.29000,9.29000,9.15000,9.29000,282000
10/15/2008,0000,9.60000,9.60000,9.26000,9.35000,168000
10/16/2008,0000,9.03000,9.14000,9.03000,9.03000,260000
10/17/2008,0000,9.39000,9.39000,8.90000,9.02000,178000
10/20/2008,0000,9.20000,9.20000,8.76000,9.05000,144000
10/21/2008,0000,9.25000,9.25000,9.10000,9.10000,150000
10/22/2008,0000,9.10000,9.10000,8.80000,8.95000,272000
10/23/2008,0000,8.65000,8.70000,8.64000,8.64000,122000
10/24/2008,0000,8.35000,8.64000,8.34000,8.34000,207000
10/27/2008,0000,7.93000,7.93000,7.76000,7.80000,524000
10/28/2008,0000,7.41000,8.00000,7.26000,8.00000,549000
10/29/2008,0000,8.55000,8.55000,8.02000,8.10000,260000
10/30/2008,0000,8.39000,8.50000,8.24000,8.50000,543000
10/31/2008,0000,8.50000,8.68000,8.35000,8.50000,325000
11/03/2008,0000,8.50000,8.64000,8.43000,8.60000,238000
11/04/2008,0000,8.60000,8.60000,8.45000,8.46000,203000
11/05/2008,0000,8.64000,8.71000,8.52000,8.65000,264000
11/06/2008,0000,8.55000,8.55000,8.20000,8.28000,595000
11/07/2008,0000,8.25000,8.41000,8.15000,8.32000,183000
11/10/2008,0000,8.39000,8.39000,8.25000,8.30000,156000
11/11/2008,0000,8.25000,8.30000,8.15000,8.15000,165000
11/12/2008,0000,8.15000,8.25000,8.15000,8.20000,76000
11/13/2008,0000,8.15000,8.15000,7.81000,7.81000,321000
11/14/2008,0000,7.91000,8.00000,7.80000,7.80000,229000
11/17/2008,0000,7.26000,7.95000,7.26000,7.50000,227000
11/18/2008,0000,7.50000,7.50000,6.98000,7.10000,420000
11/19/2008,0000,7.05000,7.10000,6.85000,7.00000,195000
11/20/2008,0000,6.70000,6.70000,6.52000,6.70000,288000
11/21/2008,0000,6.30000,7.15000,6.26000,7.00000,283000
11/24/2008,0000,7.00000,7.09000,6.81000,7.09000,54000
11/25/2008,0000,7.53000,7.53000,7.20000,7.47000,133000
11/26/2008,0000,7.47000,7.49000,7.27000,7.49000,89000
11/27/2008,0000,7.49000,7.80000,7.49000,7.80000,444000
11/28/2008,0000,7.79000,7.79000,7.43000,7.69000,196000
12/01/2008,0000,7.60000,7.75000,7.47000,7.75000,327000
12/02/2008,0000,7.41000,7.50000,7.30000,7.50000,91000
12/03/2008,0000,7.35000,7.69000,7.31000,7.43000,96000
12/04/2008,0000,7.40000,7.45000,7.30000,7.45000,60000
12/05/2008,0000,7.30000,7.35000,7.24000,7.32000,80000
12/08/2008,0000,7.30000,7.50000,7.30000,7.45000,149000
12/09/2008,0000,7.45000,7.50000,7.31000,7.40000,163000
12/10/2008,0000,7.25000,7.75000,7.25000,7.75000,436000
12/11/2008,0000,7.75000,7.75000,7.52000,7.65000,350000
12/12/2008,0000,7.60000,7.60000,7.38000,7.41000,188000
12/15/2008,0000,7.56000,7.67000,7.41000,7.64000,205000
12/16/2008,0000,7.64000,7.68000,7.48000,7.60000,129000
12/17/2008,0000,7.64000,7.69000,7.54000,7.64000,167000
12/18/2008,0000,7.59000,7.59000,7.49000,7.59000,89000
12/19/2008,0000,7.59000,7.60000,7.50000,7.58000,87000
12/22/2008,0000,7.50000,7.55000,7.23000,7.45000,115000
12/23/2008,0000,7.30000,7.30000,7.13000,7.25000,39000
12/24/2008,0000,6.90000,7.19000,6.90000,7.15000,158000
12/25/2008,0000,7.14000,7.14000,7.06000,7.10000,27000
12/26/2008,0000,7.10000,7.15000,7.04000,7.09000,56000
12/29/2008,0000,7.01000,7.01000,6.90000,7.00000,58000
12/30/2008,0000,7.00000,7.30000,7.00000,7.30000,118000
12/31/2008,0000,7.30000,7.30000,7.20000,7.29000,92000
01/05/2009,0000,7.38000,7.80000,7.38000,7.46000,525000
01/06/2009,0000,7.64000,7.64000,7.50000,7.58000,156000
01/07/2009,0000,7.48000,7.85000,7.48000,7.60000,770000
01/08/2009,0000,7.40000,7.42000,7.15000,7.17000,100000
01/09/2009,0000,7.12000,7.29000,7.12000,7.27000,28000
01/12/2009,0000,7.14000,7.20000,7.13000,7.13000,39000
01/13/2009,0000,7.10000,7.14000,7.04000,7.08000,40000
01/14/2009,0000,7.07000,7.12000,7.07000,7.09000,46000
01/15/2009,0000,7.08000,7.08000,6.81000,6.83000,76000
01/16/2009,0000,6.81000,6.81000,6.70000,6.80000,71000
01/19/2009,0000,6.80000,6.89000,6.80000,6.80000,17000
01/20/2009,0000,6.61000,6.87000,6.61000,6.85000,167000
01/21/2009,0000,6.70000,7.10000,6.70000,7.10000,88000
02/02/2009,0000,6.80000,6.94000,6.80000,6.82000,61000
02/03/2009,0000,6.88000,7.00000,6.81000,7.00000,76000
02/04/2009,0000,6.89000,6.96000,6.87000,6.94000,64000
02/05/2009,0000,6.94000,6.94000,6.94000,6.94000,30000
02/06/2009,0000,7.00000,7.17000,7.00000,7.05000,103000
02/09/2009,0000,7.30000,7.30000,7.00000,7.09000,71000
02/10/2009,0000,7.07000,7.07000,6.98000,7.00000,69000
02/11/2009,0000,7.00000,7.20000,7.00000,7.20000,102000
02/12/2009,0000,7.00000,7.20000,7.00000,7.01000,74000
02/13/2009,0000,6.96000,7.19000,6.96000,7.11000,124000
02/16/2009,0000,7.19000,7.20000,7.12000,7.15000,118000
02/17/2009,0000,7.15000,7.35000,7.06000,7.21000,428000
02/18/2009,0000,7.11000,7.20000,7.06000,7.17000,206000
02/19/2009,0000,7.07000,7.24000,7.07000,7.18000,252000
02/20/2009,0000,7.10000,7.19000,7.07000,7.08000,197000
02/23/2009,0000,6.97000,7.05000,6.88000,7.05000,181000
02/24/2009,0000,6.90000,7.00000,6.90000,6.98000,39000
02/25/2009,0000,7.00000,7.12000,7.00000,7.10000,156000
02/26/2009,0000,7.09000,7.15000,7.06000,7.06000,53000
02/27/2009,0000,7.15000,7.21000,7.11000,7.18000,205000
03/02/2009,0000,7.15000,7.23000,7.10000,7.20000,126000
03/03/2009,0000,7.10000,7.14000,7.05000,7.13000,153000
03/04/2009,0000,7.17000,7.46000,7.14000,7.38000,586000
03/05/2009,0000,7.49000,7.69000,7.41000,7.65000,882000
03/06/2009,0000,7.59000,7.59000,7.45000,7.55000,499000
03/09/2009,0000,7.63000,7.74000,7.56000,7.71000,361000
03/10/2009,0000,7.65000,8.09000,7.61000,8.09000,1091000
03/11/2009,0000,8.12000,8.28000,8.05000,8.05000,850000
03/12/2009,0000,8.01000,8.19000,8.01000,8.08000,387000
03/13/2009,0000,8.10000,8.20000,8.08000,8.09000,510000
03/16/2009,0000,8.10000,8.25000,8.10000,8.12000,332000
03/17/2009,0000,8.15000,8.31000,8.08000,8.31000,357000
03/18/2009,0000,8.40000,8.40000,8.25000,8.25000,446000
03/19/2009,0000,8.28000,8.37000,8.18000,8.18000,468000
03/20/2009,0000,8.18000,8.24000,7.87000,7.90000,723000
03/23/2009,0000,7.90000,8.10000,7.90000,8.03000,664000
03/24/2009,0000,8.13000,8.20000,8.08000,8.08000,554000
03/25/2009,0000,8.08000,8.49000,8.07000,8.47000,728000
03/26/2009,0000,8.50000,8.99000,8.30000,8.90000,1766000
03/27/2009,0000,9.00000,9.20000,9.00000,9.20000,1305000
03/30/2009,0000,9.10000,9.38000,9.04000,9.20000,1885000
03/31/2009,0000,9.12000,9.48000,9.00000,9.00000,5952000
04/01/2009,0000,9.00000,9.17000,9.00000,9.03000,867000
04/02/2009,0000,9.12000,9.16000,9.00000,9.07000,869000
04/03/2009,0000,9.15000,9.25000,9.07000,9.13000,708000
04/06/2009,0000,9.15000,9.28000,9.14000,9.16000,664000
04/07/2009,0000,9.14000,9.20000,9.11000,9.19000,430000
04/08/2009,0000,9.14000,9.19000,9.08000,9.13000,497000
04/09/2009,0000,9.15000,9.48000,9.11000,9.41000,1102000
04/10/2009,0000,9.80000,10.05000,9.61000,10.05000,1463000
04/13/2009,0000,10.70000,10.75000,10.45000,10.75000,1596000
04/14/2009,0000,11.10000,11.15000,10.75000,11.00000,2248000
04/15/2009,0000,11.00000,11.05000,10.50000,10.75000,921000
04/16/2009,0000,10.95000,11.10000,10.75000,10.80000,1494000
04/17/2009,0000,11.00000,11.05000,10.05000,10.05000,1641000
04/20/2009,0000,10.05000,10.20000,9.41000,9.80000,662000
04/21/2009,0000,9.42000,10.20000,9.42000,10.20000,731000
04/22/2009,0000,10.25000,10.30000,10.00000,10.10000,524000
04/23/2009,0000,10.20000,10.25000,10.00000,10.05000,310000
04/24/2009,0000,10.00000,10.40000,10.00000,10.15000,981000
04/27/2009,0000,10.30000,10.30000,9.65000,9.71000,429000
04/28/2009,0000,9.36000,9.73000,9.20000,9.32000,568000
04/29/2009,0000,9.05000,9.30000,9.05000,9.20000,239000
04/30/2009,0000,9.30000,9.84000,9.30000,9.84000,465000
05/04/2009,0000,9.84000,10.45000,9.84000,10.10000,832000
05/05/2009,0000,10.20000,10.30000,9.95000,10.00000,510000
05/06/2009,0000,10.00000,10.35000,9.90000,10.25000,631000
05/07/2009,0000,10.35000,10.45000,10.10000,10.30000,801000
05/08/2009,0000,10.20000,10.40000,10.10000,10.30000,583000
05/11/2009,0000,10.30000,10.75000,10.30000,10.50000,1206000
05/12/2009,0000,10.50000,10.50000,10.05000,10.10000,416000
05/13/2009,0000,10.10000,10.35000,10.10000,10.20000,349000
05/14/2009,0000,10.05000,10.90000,9.87000,10.90000,3355000
05/15/2009,0000,11.30000,11.50000,10.80000,10.80000,1835000
05/18/2009,0000,10.80000,10.80000,10.50000,10.50000,638000
05/19/2009,0000,10.80000,10.80000,10.50000,10.50000,942000
05/20/2009,0000,10.50000,10.65000,10.30000,10.40000,683000
05/21/2009,0000,10.30000,10.75000,10.30000,10.65000,597000
05/22/2009,0000,10.65000,10.70000,10.45000,10.60000,719000
05/25/2009,0000,10.75000,10.90000,10.60000,10.80000,1078000
05/26/2009,0000,11.15000,11.15000,10.60000,10.60000,880000
05/27/2009,0000,10.80000,10.85000,10.70000,10.80000,707000
06/01/2009,0000,10.85000,11.00000,10.70000,10.80000,428000
06/02/2009,0000,10.85000,10.95000,10.65000,10.65000,761000
06/03/2009,0000,10.65000,10.65000,10.40000,10.50000,713000
06/04/2009,0000,10.55000,10.65000,10.45000,10.55000,231000
06/05/2009,0000,10.60000,10.85000,10.60000,10.65000,325000
06/08/2009,0000,10.75000,10.80000,10.40000,10.40000,424000
06/09/2009,0000,10.40000,10.40000,10.00000,10.00000,431000
06/10/2009,0000,10.05000,10.15000,9.89000,10.10000,193000
06/11/2009,0000,10.00000,10.20000,10.00000,10.05000,205000
06/12/2009,0000,10.10000,10.15000,9.85000,9.93000,363000
06/15/2009,0000,9.80000,9.80000,9.27000,9.35000,421000
06/16/2009,0000,9.20000,9.29000,9.10000,9.25000,232000
06/17/2009,0000,9.20000,9.29000,9.15000,9.21000,232000
06/18/2009,0000,9.16000,9.26000,9.13000,9.15000,183000
06/19/2009,0000,9.27000,9.59000,9.20000,9.25000,181000
06/22/2009,0000,9.25000,9.36000,9.20000,9.33000,133000
06/23/2009,0000,9.30000,9.30000,9.16000,9.21000,76000
06/24/2009,0000,9.21000,9.45000,9.21000,9.36000,151000
06/25/2009,0000,9.35000,9.49000,9.31000,9.48000,274000
06/26/2009,0000,9.45000,9.55000,9.41000,9.43000,197000
06/29/2009,0000,9.43000,9.59000,9.40000,9.42000,164000
06/30/2009,0000,9.42000,9.58000,9.41000,9.42000,182000
07/01/2009,0000,9.40000,9.79000,9.40000,9.60000,510000
07/02/2009,0000,9.60000,9.82000,9.60000,9.75000,376000
07/03/2009,0000,9.65000,9.74000,9.61000,9.70000,130000
07/06/2009,0000,9.83000,9.83000,9.62000,9.75000,135000
07/07/2009,0000,9.83000,9.97000,9.76000,9.85000,279000
07/08/2009,0000,9.85000,9.87000,9.77000,9.79000,202000
07/09/2009,0000,9.92000,10.20000,9.90000,9.99000,467000
07/10/2009,0000,9.99000,10.30000,9.99000,10.15000,339000
07/13/2009,0000,10.15000,10.15000,9.50000,9.82000,275000
07/14/2009,0000,9.82000,9.95000,9.81000,9.93000,232000
07/15/2009,0000,9.93000,10.10000,9.93000,10.00000,242000
07/16/2009,0000,10.10000,10.25000,10.00000,10.00000,474000
07/17/2009,0000,10.00000,10.25000,10.00000,10.20000,526000
07/20/2009,0000,10.00000,10.60000,10.00000,10.60000,770000
07/21/2009,0000,10.70000,10.70000,10.40000,10.65000,692000
07/22/2009,0000,10.65000,10.80000,10.60000,10.60000,650000
07/23/2009,0000,10.60000,10.90000,10.50000,10.65000,524000
07/24/2009,0000,10.90000,10.90000,10.65000,10.65000,689000
07/27/2009,0000,10.75000,11.00000,10.75000,11.00000,938000
07/28/2009,0000,10.90000,11.10000,10.75000,11.05000,2068000
07/29/2009,0000,11.10000,11.10000,10.75000,10.90000,722000
07/30/2009,0000,10.70000,10.85000,10.65000,10.75000,292000
07/31/2009,0000,10.80000,11.00000,10.75000,10.80000,615000
08/03/2009,0000,10.80000,10.90000,10.65000,10.85000,691000
08/04/2009,0000,10.95000,11.05000,10.65000,10.65000,627000
08/05/2009,0000,10.75000,10.75000,10.40000,10.40000,409000
08/06/2009,0000,10.40000,10.45000,10.20000,10.35000,357000
08/10/2009,0000,10.25000,10.40000,10.05000,10.30000,160000
08/11/2009,0000,10.20000,10.30000,10.20000,10.30000,108000
08/12/2009,0000,10.10000,10.40000,10.10000,10.35000,214000
08/13/2009,0000,10.35000,10.60000,10.35000,10.60000,356000
08/14/2009,0000,10.60000,10.80000,10.55000,10.55000,324000
08/17/2009,0000,10.50000,10.60000,10.40000,10.50000,289000
08/18/2009,0000,10.30000,10.45000,10.05000,10.15000,400000
08/19/2009,0000,10.30000,10.35000,10.15000,10.35000,154000
08/20/2009,0000,10.35000,10.35000,10.00000,10.15000,303000
08/21/2009,0000,10.30000,10.30000,10.00000,10.10000,241000
08/24/2009,0000,10.10000,10.30000,10.10000,10.20000,178000
08/25/2009,0000,10.15000,10.20000,10.00000,10.05000,185000
08/26/2009,0000,10.05000,10.05000,9.82000,9.84000,243000
08/27/2009,0000,9.84000,9.93000,9.80000,9.80000,152000
08/28/2009,0000,9.80000,9.90000,9.80000,9.85000,309000
08/31/2009,0000,9.85000,9.86000,9.80000,9.84000,100000
09/01/2009,0000,9.80000,10.05000,9.80000,10.05000,343000
09/02/2009,0000,10.00000,10.00000,9.90000,9.95000,391000
09/03/2009,0000,9.95000,10.15000,9.95000,9.98000,343000
09/04/2009,0000,10.00000,10.20000,9.97000,10.20000,459000
09/07/2009,0000,10.25000,10.90000,10.25000,10.90000,1260000
09/08/2009,0000,11.65000,11.65000,11.25000,11.65000,4466000
09/09/2009,0000,12.00000,12.40000,11.65000,12.00000,8774000
09/10/2009,0000,12.20000,12.40000,11.65000,11.90000,3354000
09/11/2009,0000,11.85000,12.70000,11.85000,12.70000,5023000
09/14/2009,0000,12.95000,13.10000,12.50000,12.80000,4505000
09/15/2009,0000,12.80000,12.80000,12.45000,12.55000,2099000
09/16/2009,0000,12.65000,12.95000,12.60000,12.60000,1813000
09/17/2009,0000,12.85000,13.10000,12.60000,12.75000,2409000
09/18/2009,0000,12.80000,13.10000,12.75000,12.85000,936000
09/21/2009,0000,13.00000,13.00000,12.55000,12.55000,1516000
09/22/2009,0000,12.70000,13.40000,12.65000,13.40000,6142000
09/23/2009,0000,13.50000,13.60000,12.80000,12.85000,5240000
09/24/2009,0000,12.85000,12.90000,12.05000,12.25000,2848000
09/25/2009,0000,12.25000,13.10000,12.25000,13.10000,4211000
09/28/2009,0000,13.10000,13.20000,12.55000,13.00000,2465000
09/29/2009,0000,13.40000,13.40000,12.85000,13.05000,2019000
09/30/2009,0000,13.10000,13.35000,13.00000,13.00000,1998000
10/01/2009,0000,13.00000,13.40000,12.95000,13.05000,2882000
10/02/2009,0000,12.70000,13.00000,12.70000,12.75000,1267000
10/05/2009,0000,12.75000,13.15000,12.70000,12.85000,1100000
10/06/2009,0000,13.15000,13.15000,12.85000,12.95000,1733000
10/07/2009,0000,13.10000,13.10000,12.80000,12.80000,1415000
10/08/2009,0000,12.80000,12.95000,12.60000,12.60000,1040000
10/09/2009,0000,12.65000,12.75000,12.25000,12.40000,1223000
10/12/2009,0000,12.45000,12.95000,12.45000,12.65000,1189000
10/13/2009,0000,12.60000,12.80000,12.50000,12.70000,767000
10/14/2009,0000,12.80000,12.90000,12.55000,12.60000,845000
10/15/2009,0000,12.75000,12.80000,12.50000,12.65000,758000
10/16/2009,0000,12.55000,12.80000,12.55000,12.65000,534000
10/19/2009,0000,12.75000,12.85000,12.60000,12.75000,665000
10/20/2009,0000,12.75000,13.60000,12.75000,13.60000,4980000
10/21/2009,0000,13.70000,14.20000,13.60000,13.90000,6930000
10/22/2009,0000,13.95000,14.15000,13.35000,13.45000,2114000
10/23/2009,0000,13.70000,14.35000,13.50000,14.35000,3646000
10/26/2009,0000,14.45000,15.35000,14.35000,14.75000,8591000
10/27/2009,0000,14.50000,15.75000,14.40000,15.75000,7924000
10/28/2009,0000,15.80000,16.55000,15.50000,15.55000,9044000
10/29/2009,0000,15.10000,15.30000,14.50000,15.00000,4961000
10/30/2009,0000,15.25000,15.30000,14.60000,15.00000,3058000
11/02/2009,0000,14.50000,14.90000,14.10000,14.65000,1187000
11/03/2009,0000,14.65000,15.65000,14.65000,15.65000,4651000
11/04/2009,0000,15.80000,16.15000,15.35000,15.85000,5482000
11/05/2009,0000,15.80000,16.10000,15.55000,15.90000,1930000
11/06/2009,0000,16.00000,16.30000,15.80000,15.80000,1702000
11/09/2009,0000,15.70000,15.75000,15.35000,15.40000,1316000
11/10/2009,0000,15.00000,15.50000,14.90000,15.35000,1804000
11/11/2009,0000,15.20000,15.35000,15.00000,15.25000,1161000
11/12/2009,0000,15.25000,16.20000,15.25000,15.60000,3146000
11/13/2009,0000,15.60000,15.85000,15.50000,15.80000,1431000
11/16/2009,0000,15.95000,16.50000,15.65000,16.50000,3926000
11/17/2009,0000,16.50000,16.70000,15.90000,15.95000,1964000
11/18/2009,0000,16.00000,16.25000,15.85000,15.90000,2026000
11/19/2009,0000,15.95000,16.00000,15.60000,15.65000,1167000
11/20/2009,0000,15.80000,16.20000,15.60000,15.80000,1394000
11/23/2009,0000,15.80000,15.90000,15.45000,15.45000,804000
11/24/2009,0000,15.45000,15.65000,15.40000,15.45000,633000
11/25/2009,0000,15.45000,15.70000,15.30000,15.55000,657000
11/26/2009,0000,15.55000,15.80000,15.50000,15.60000,843000
11/27/2009,0000,15.45000,15.55000,15.15000,15.40000,901000
11/30/2009,0000,15.40000,15.65000,15.40000,15.40000,753000
12/01/2009,0000,15.40000,16.30000,15.30000,16.20000,2372000
12/02/2009,0000,16.10000,16.50000,16.00000,16.10000,3042000
12/03/2009,0000,16.15000,16.15000,15.70000,15.75000,806000
12/04/2009,0000,15.50000,16.05000,15.50000,15.65000,1444000
12/07/2009,0000,15.85000,15.95000,15.60000,15.70000,669000
12/08/2009,0000,15.70000,15.90000,15.70000,15.90000,679000
12/09/2009,0000,15.80000,16.40000,15.80000,16.30000,3139000
12/11/2009,0000,15.80000,16.20000,15.80000,15.90000,905000
12/14/2009,0000,16.20000,16.20000,15.70000,15.85000,916000
12/15/2009,0000,15.85000,16.70000,15.85000,16.50000,6737000
12/16/2009,0000,16.60000,16.60000,16.10000,16.25000,1638000
12/17/2009,0000,16.30000,16.85000,16.00000,16.00000,3143000
12/18/2009,0000,16.00000,16.25000,15.85000,16.00000,960000
12/21/2009,0000,16.00000,16.25000,15.95000,16.00000,539000
12/22/2009,0000,16.05000,16.10000,16.00000,16.00000,532000
12/23/2009,0000,16.10000,16.40000,16.05000,16.30000,681000
12/25/2009,0000,16.00000,16.10000,15.90000,16.00000,526000
12/25/2009,0000,16.00000,16.10000,15.90000,16.00000,526000
12/28/2009,0000,16.00000,16.35000,16.00000,16.15000,2239000
12/29/2009,1230,16.50000,16.50000,16.00000,16.00000,892949
