DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.24000,17.09000,16.10000,16.53000,14483800
04/03/2007,0000,16.57000,16.67000,16.29000,16.34000,3299300
04/04/2007,0000,16.67000,16.67000,16.24000,16.24000,3534300
04/09/2007,0000,16.34000,16.39000,16.06000,16.06000,3139400
04/10/2007,0000,16.06000,16.24000,15.87000,15.96000,2581400
04/11/2007,0000,16.06000,16.15000,15.96000,16.01000,1778800
04/12/2007,0000,16.01000,17.00000,16.01000,17.00000,9908500
04/13/2007,0000,17.19000,17.28000,16.81000,16.81000,32972100
04/16/2007,0000,17.14000,17.33000,16.86000,16.86000,10890100
04/17/2007,0000,17.24000,17.47000,16.91000,16.91000,16258400
04/18/2007,0000,17.05000,17.24000,16.62000,17.00000,10351100
04/19/2007,0000,17.00000,17.09000,16.62000,16.62000,3927200
04/20/2007,0000,16.72000,16.91000,16.53000,16.53000,2876800
04/23/2007,0000,16.81000,16.81000,16.53000,16.53000,2967900
04/24/2007,0000,16.62000,16.91000,16.57000,16.76000,2932900
04/25/2007,0000,16.86000,17.05000,16.57000,17.00000,5997200
04/26/2007,0000,17.09000,17.28000,16.86000,16.86000,13583700
04/27/2007,0000,17.05000,17.09000,16.62000,16.62000,4343300
04/30/2007,0000,16.57000,16.81000,16.06000,16.10000,4727700
05/02/2007,0000,15.87000,16.10000,15.02000,15.06000,6447200
05/03/2007,0000,15.11000,15.30000,14.17000,14.50000,4790100
05/04/2007,0000,14.54000,15.06000,14.54000,14.92000,2282800
05/07/2007,0000,15.16000,15.16000,14.92000,15.02000,2192800
05/08/2007,0000,15.02000,15.16000,14.92000,14.97000,1300200
05/09/2007,0000,14.73000,15.16000,14.73000,14.97000,1522600
05/10/2007,0000,15.11000,15.16000,15.02000,15.02000,1253600
05/11/2007,0000,15.02000,15.11000,14.87000,15.11000,896800
05/14/2007,0000,15.16000,15.25000,15.02000,15.02000,993100
05/15/2007,0000,14.97000,15.30000,14.97000,15.02000,1996900
05/16/2007,0000,15.02000,15.06000,14.83000,14.87000,890400
05/17/2007,0000,14.87000,15.06000,14.83000,14.83000,894700
05/18/2007,0000,14.87000,15.25000,14.87000,15.02000,2230900
05/21/2007,0000,15.11000,15.25000,14.92000,15.25000,1548000
05/22/2007,0000,15.25000,15.58000,15.11000,15.58000,2867300
05/23/2007,0000,15.58000,16.01000,15.54000,15.87000,8223900
05/24/2007,0000,15.77000,15.87000,15.54000,15.54000,1764000
05/25/2007,0000,15.49000,15.63000,15.30000,15.30000,1905900
05/28/2007,0000,15.49000,15.54000,15.30000,15.44000,1196400
05/29/2007,0000,15.30000,15.58000,15.25000,15.25000,1096900
05/30/2007,0000,15.30000,15.49000,15.11000,15.21000,1056700
05/31/2007,0000,15.30000,15.39000,15.25000,15.35000,1136100
06/01/2007,0000,15.39000,15.82000,15.35000,15.82000,5036800
06/04/2007,0000,15.91000,16.53000,15.82000,16.34000,9796300
06/05/2007,0000,16.34000,16.43000,15.91000,15.96000,2963600
06/06/2007,0000,16.06000,16.34000,15.82000,15.82000,3842500
06/07/2007,0000,15.82000,16.01000,15.68000,16.01000,1582900
06/08/2007,0000,15.87000,16.01000,15.72000,15.87000,1729000
06/11/2007,0000,16.06000,16.10000,15.87000,15.96000,2038200
06/12/2007,0000,16.15000,16.39000,16.06000,16.06000,3618000
06/13/2007,0000,16.06000,16.43000,15.96000,16.20000,7695600
06/14/2007,0000,16.34000,16.39000,16.06000,16.06000,3000700
06/15/2007,0000,16.15000,16.24000,15.87000,15.87000,1526800
06/20/2007,0000,15.87000,16.06000,15.58000,15.58000,1892100
06/21/2007,0000,15.77000,15.87000,15.63000,15.82000,1600900
06/22/2007,0000,15.96000,16.72000,15.87000,16.29000,10298200
06/25/2007,0000,16.34000,16.43000,16.15000,16.15000,3398800
06/26/2007,0000,16.34000,16.34000,16.06000,16.06000,2072100
06/27/2007,0000,16.24000,16.43000,16.10000,16.24000,2953000
06/28/2007,0000,16.53000,16.76000,16.39000,16.43000,9554900
06/29/2007,0000,16.53000,16.62000,16.24000,16.24000,2257400
07/02/2007,0000,16.24000,16.53000,16.24000,16.34000,1504600
07/03/2007,0000,16.43000,16.67000,16.34000,16.48000,4923500
07/04/2007,0000,16.62000,16.62000,16.29000,16.34000,3496200
07/05/2007,0000,16.43000,16.76000,16.39000,16.53000,6525600
07/06/2007,0000,16.62000,17.09000,16.57000,16.76000,8391200
07/09/2007,0000,17.00000,17.24000,16.86000,16.91000,6631400
07/10/2007,0000,17.00000,17.09000,16.72000,16.72000,4443900
07/11/2007,0000,16.72000,16.86000,16.57000,16.62000,3978000
07/12/2007,0000,16.62000,17.09000,16.62000,16.86000,6350800
07/13/2007,0000,17.00000,17.24000,16.62000,16.62000,9716900
07/16/2007,0000,17.85000,17.95000,17.60000,17.60000,4463000
07/17/2007,0000,16.62000,16.81000,16.57000,16.62000,3535400
07/18/2007,0000,16.72000,16.86000,16.62000,16.72000,3332100
07/19/2007,0000,16.72000,16.86000,16.62000,16.62000,2794200
07/20/2007,0000,16.72000,16.81000,16.53000,16.62000,3340600
07/23/2007,0000,16.62000,17.28000,16.62000,17.24000,7715700
07/24/2007,0000,17.38000,17.38000,16.91000,16.91000,6533000
07/25/2007,0000,16.91000,17.09000,16.86000,16.91000,6521300
07/26/2007,0000,17.60000,17.60000,17.20000,17.60000,13189000
07/27/2007,0000,17.20000,18.20000,17.00000,17.80000,13461000
07/30/2007,0000,17.80000,18.45000,17.40000,18.35000,7153000
07/31/2007,0000,18.50000,18.60000,17.80000,18.00000,8477000
08/01/2007,0000,18.00000,18.80000,17.85000,17.90000,14226000
08/02/2007,0000,18.10000,18.45000,17.30000,17.35000,4840000
08/03/2007,0000,17.95000,18.55000,17.80000,18.55000,9472000
08/06/2007,0000,18.60000,19.50000,18.60000,19.30000,17053000
08/07/2007,0000,19.65000,19.80000,18.70000,18.70000,8648000
08/08/2007,0000,18.95000,19.00000,18.30000,18.50000,4602000
08/09/2007,0000,18.80000,19.30000,18.60000,19.00000,8999000
08/10/2007,0000,18.60000,18.80000,18.30000,18.60000,4736000
08/13/2007,0000,19.10000,19.40000,18.80000,19.30000,9489000
08/14/2007,0000,19.50000,19.65000,19.05000,19.10000,7018000
08/15/2007,0000,18.65000,19.20000,17.80000,18.20000,6521000
08/16/2007,0000,17.80000,18.05000,16.95000,16.95000,3920000
08/17/2007,0000,16.95000,17.50000,15.80000,16.20000,5883000
08/20/2007,0000,17.30000,17.30000,17.20000,17.30000,1383000
08/21/2007,0000,18.05000,18.05000,17.30000,17.50000,4335000
08/22/2007,0000,17.60000,17.90000,17.35000,17.55000,1982000
08/23/2007,0000,17.80000,17.90000,17.40000,17.60000,2593000
08/24/2007,0000,17.30000,17.60000,17.10000,17.30000,1899000
08/27/2007,0000,17.55000,17.65000,17.00000,17.10000,1409000
08/28/2007,0000,17.10000,17.25000,16.80000,17.20000,1166000
08/29/2007,0000,16.90000,16.95000,16.70000,16.70000,1151000
08/30/2007,0000,16.95000,17.05000,16.70000,16.70000,1450000
08/31/2007,0000,16.70000,17.45000,16.60000,17.30000,2608000
09/03/2007,0000,17.50000,18.10000,17.30000,18.00000,4087000
09/04/2007,0000,18.25000,18.25000,17.60000,17.85000,1496000
09/05/2007,0000,18.00000,18.00000,17.35000,17.35000,1647000
09/06/2007,0000,17.45000,17.65000,17.25000,17.30000,1592000
09/07/2007,0000,17.30000,17.60000,17.15000,17.30000,1900000
09/10/2007,0000,16.80000,17.10000,16.80000,17.00000,1513000
09/11/2007,0000,17.05000,17.25000,16.80000,17.00000,1670000
09/12/2007,0000,17.10000,17.45000,17.10000,17.15000,1839000
09/13/2007,0000,17.20000,17.60000,16.80000,17.35000,5335000
09/14/2007,0000,17.35000,17.45000,17.15000,17.20000,2285000
09/17/2007,0000,17.20000,17.20000,16.90000,16.90000,1015000
09/19/2007,0000,17.15000,17.15000,16.60000,16.60000,2224000
09/20/2007,0000,16.70000,17.05000,16.70000,16.95000,2020000
09/21/2007,0000,16.95000,17.00000,16.80000,16.95000,913000
09/26/2007,0000,17.10000,17.30000,16.90000,17.30000,1187000
09/27/2007,0000,17.40000,17.95000,17.30000,17.70000,5302000
09/28/2007,0000,17.70000,17.70000,17.35000,17.35000,1319000
10/01/2007,0000,17.50000,17.60000,17.25000,17.30000,816000
10/02/2007,0000,17.40000,17.60000,17.25000,17.35000,1059000
10/03/2007,0000,17.35000,17.45000,16.95000,17.00000,1730000
10/04/2007,0000,17.00000,17.20000,16.85000,16.95000,1533000
10/05/2007,0000,17.00000,17.10000,16.80000,16.85000,1068000
10/08/2007,0000,17.00000,17.20000,16.80000,16.90000,1529000
10/09/2007,0000,17.00000,17.10000,16.80000,16.80000,2667000
10/11/2007,0000,17.00000,17.00000,16.70000,16.70000,961000
10/12/2007,0000,16.70000,16.85000,16.40000,16.40000,2020000
10/15/2007,0000,16.50000,16.50000,16.10000,16.10000,1332000
10/16/2007,0000,16.10000,16.45000,16.00000,16.10000,833000
10/17/2007,0000,16.10000,16.30000,15.50000,16.00000,3616000
10/18/2007,0000,16.00000,16.50000,16.00000,16.50000,1492000
10/19/2007,0000,16.50000,16.80000,16.35000,16.45000,1750000
10/22/2007,0000,15.75000,16.15000,15.70000,16.10000,1003000
10/23/2007,0000,16.25000,16.30000,16.00000,16.05000,1285000
10/24/2007,0000,16.20000,16.25000,15.70000,15.70000,1119000
10/25/2007,0000,15.80000,15.90000,15.55000,15.70000,1119000
10/26/2007,0000,15.75000,16.00000,15.60000,15.95000,2226000
10/29/2007,0000,16.00000,16.15000,15.75000,15.90000,6256000
10/30/2007,0000,15.95000,16.25000,15.85000,15.90000,7319000
10/31/2007,0000,16.10000,16.10000,15.80000,15.80000,1091000
11/01/2007,0000,15.90000,16.10000,15.70000,15.70000,1500000
11/02/2007,0000,15.50000,15.50000,15.00000,15.35000,2161000
11/05/2007,0000,15.40000,15.50000,15.05000,15.10000,1788000
11/06/2007,0000,15.30000,15.50000,15.15000,15.30000,1831000
11/07/2007,0000,15.35000,15.40000,15.15000,15.20000,774000
11/08/2007,0000,14.80000,14.85000,14.15000,14.15000,2127000
11/09/2007,0000,14.15000,14.50000,13.25000,14.00000,6534000
11/12/2007,0000,13.30000,13.60000,13.30000,13.50000,1174000
11/13/2007,0000,13.35000,13.75000,13.30000,13.40000,1519000
11/14/2007,0000,13.85000,13.90000,13.60000,13.75000,1449000
11/15/2007,0000,13.75000,13.85000,13.60000,13.70000,597000
11/16/2007,0000,13.50000,13.60000,13.40000,13.50000,606000
11/19/2007,0000,13.70000,13.85000,13.60000,13.65000,600000
11/20/2007,0000,13.10000,13.50000,13.10000,13.50000,659000
11/21/2007,0000,13.45000,13.50000,13.20000,13.50000,1304000
11/22/2007,0000,13.35000,13.40000,13.20000,13.40000,707000
11/23/2007,0000,13.40000,13.45000,13.15000,13.40000,842000
11/26/2007,0000,13.50000,13.50000,13.20000,13.20000,488000
11/27/2007,0000,12.90000,13.05000,12.65000,13.00000,1572000
11/28/2007,0000,12.80000,13.00000,12.80000,13.00000,673000
11/29/2007,0000,13.10000,13.20000,12.90000,12.90000,674000
11/30/2007,0000,13.00000,13.10000,12.95000,13.10000,512000
12/03/2007,0000,13.20000,13.25000,13.00000,13.00000,928000
12/04/2007,0000,13.00000,13.10000,12.90000,13.05000,660000
12/05/2007,0000,13.05000,13.50000,13.05000,13.40000,1744000
12/06/2007,0000,13.70000,13.70000,13.15000,13.15000,997000
12/07/2007,0000,13.20000,13.40000,13.05000,13.05000,850000
12/10/2007,0000,13.05000,13.15000,12.95000,12.95000,359000
12/11/2007,0000,13.00000,13.10000,12.95000,12.95000,335000
12/12/2007,0000,12.80000,13.00000,12.80000,12.85000,442000
12/13/2007,0000,12.95000,12.95000,12.35000,12.40000,1016000
12/14/2007,0000,12.40000,12.40000,11.55000,11.60000,8386000
12/17/2007,0000,11.40000,11.40000,10.80000,10.80000,5294000
12/18/2007,0000,10.05000,10.50000,10.05000,10.05000,7322000
12/19/2007,0000,10.40000,10.65000,10.25000,10.55000,2411000
12/20/2007,0000,10.65000,10.65000,10.10000,10.10000,1641000
12/21/2007,0000,10.00000,10.25000,10.00000,10.15000,1167000
12/24/2007,0000,10.25000,10.80000,10.25000,10.70000,896000
12/25/2007,0000,10.80000,10.90000,10.60000,10.85000,972000
12/26/2007,0000,10.80000,10.85000,10.65000,10.85000,490000
12/27/2007,0000,10.85000,11.35000,10.85000,11.30000,1479000
12/28/2007,0000,11.25000,11.60000,11.20000,11.45000,1077000
12/31/2007,0000,11.60000,12.10000,11.60000,11.90000,2013000
01/02/2008,0000,11.90000,12.05000,11.70000,11.80000,1525000
01/03/2008,0000,11.40000,11.70000,11.40000,11.70000,903000
01/04/2008,0000,11.60000,12.00000,11.55000,11.65000,767000
01/07/2008,0000,11.00000,11.25000,10.90000,11.25000,1041000
01/08/2008,0000,11.00000,11.45000,11.00000,11.05000,691000
01/09/2008,0000,10.80000,11.40000,10.80000,11.20000,548000
01/10/2008,0000,11.35000,11.45000,11.20000,11.25000,388000
01/11/2008,0000,11.25000,11.40000,11.10000,11.10000,615000
01/14/2008,0000,11.40000,11.40000,11.10000,11.20000,481000
01/15/2008,0000,11.30000,11.85000,11.10000,11.20000,1756000
01/16/2008,0000,11.20000,11.35000,11.00000,11.00000,731000
01/17/2008,0000,11.15000,11.25000,10.95000,11.00000,572000
01/18/2008,0000,11.25000,11.40000,11.05000,11.20000,1252000
01/21/2008,0000,11.50000,11.50000,11.15000,11.15000,613000
01/22/2008,0000,10.85000,10.85000,10.40000,10.40000,1202000
01/23/2008,0000,10.40000,10.55000,9.68000,9.79000,1935000
01/24/2008,0000,9.90000,10.10000,9.50000,9.97000,976000
01/25/2008,0000,10.10000,10.40000,10.00000,10.25000,732000
01/28/2008,0000,9.90000,10.30000,9.90000,10.00000,422000
01/29/2008,0000,10.00000,10.15000,9.91000,10.00000,671000
01/30/2008,0000,10.00000,10.20000,9.96000,10.00000,353000
01/31/2008,0000,10.00000,10.10000,9.94000,10.05000,318000
02/01/2008,0000,10.15000,10.30000,10.05000,10.30000,660000
02/12/2008,0000,10.00000,10.25000,10.00000,10.00000,359000
02/13/2008,0000,10.30000,10.30000,10.00000,10.05000,186000
02/14/2008,0000,10.20000,10.50000,10.20000,10.40000,577000
02/15/2008,0000,10.30000,10.30000,10.20000,10.30000,398000
02/18/2008,0000,10.35000,10.80000,10.35000,10.70000,979000
02/19/2008,0000,10.75000,10.80000,10.60000,10.75000,627000
02/20/2008,0000,10.70000,11.10000,10.60000,10.80000,840000
02/21/2008,0000,11.10000,11.15000,10.90000,11.05000,751000
02/22/2008,0000,11.00000,11.00000,10.70000,10.90000,1120000
02/25/2008,0000,11.00000,11.30000,11.00000,11.05000,1616000
02/26/2008,0000,11.25000,11.25000,10.85000,11.20000,1880000
02/27/2008,0000,11.20000,11.30000,11.10000,11.25000,1244000
02/29/2008,0000,11.20000,11.30000,11.05000,11.30000,1007000
03/03/2008,0000,11.20000,11.20000,10.90000,11.10000,486000
03/04/2008,0000,11.00000,11.50000,11.00000,11.40000,1209000
03/05/2008,0000,11.40000,11.50000,11.25000,11.40000,958000
03/06/2008,0000,11.50000,11.80000,11.45000,11.80000,2312000
03/07/2008,0000,11.50000,11.90000,11.50000,11.75000,941000
03/10/2008,0000,11.70000,11.70000,11.45000,11.50000,870000
03/11/2008,0000,11.05000,11.50000,11.00000,11.50000,885000
03/12/2008,0000,11.75000,11.75000,11.55000,11.60000,1352000
03/13/2008,0000,11.50000,11.70000,11.20000,11.65000,3219000
03/14/2008,0000,11.85000,12.10000,11.65000,11.65000,16200000
03/17/2008,0000,11.50000,11.50000,11.20000,11.35000,1914000
03/18/2008,0000,11.50000,11.50000,11.05000,11.25000,1281000
03/19/2008,0000,11.45000,11.45000,11.20000,11.25000,1030000
03/20/2008,0000,11.25000,11.50000,11.10000,11.45000,950000
03/21/2008,0000,11.60000,11.60000,11.40000,11.50000,1221000
03/24/2008,0000,12.00000,12.00000,11.65000,11.85000,1982000
03/25/2008,0000,11.90000,11.95000,11.65000,11.65000,2173000
03/26/2008,0000,11.75000,11.95000,11.70000,11.80000,1553000
03/27/2008,0000,11.95000,12.50000,11.80000,12.45000,9594000
03/28/2008,0000,12.40000,12.55000,12.30000,12.45000,2435000
03/31/2008,0000,12.50000,12.50000,12.20000,12.35000,1208000
04/01/2008,0000,12.45000,12.85000,12.35000,12.35000,3061000
04/02/2008,0000,12.65000,12.75000,12.45000,12.50000,2428000
04/03/2008,0000,12.55000,12.60000,12.50000,12.50000,1322000
04/07/2008,0000,12.60000,12.70000,12.50000,12.50000,1324000
04/08/2008,0000,12.60000,12.80000,12.40000,12.65000,2215000
04/09/2008,0000,12.60000,12.65000,12.50000,12.50000,1182000
04/10/2008,0000,12.50000,12.75000,12.50000,12.65000,1806000
04/11/2008,0000,12.75000,12.95000,12.60000,12.75000,2943000
04/14/2008,0000,12.70000,12.70000,12.55000,12.55000,1384000
04/15/2008,0000,12.70000,13.05000,12.70000,13.05000,3211000
04/16/2008,0000,13.45000,13.45000,13.05000,13.20000,2227000
04/17/2008,0000,13.35000,13.50000,13.15000,13.20000,2208000
04/18/2008,0000,13.20000,13.30000,12.95000,13.05000,1277000
04/21/2008,0000,13.20000,13.40000,13.00000,13.25000,3081000
04/22/2008,0000,13.40000,13.40000,13.20000,13.25000,877000
04/23/2008,0000,13.25000,13.35000,13.10000,13.20000,1279000
04/24/2008,0000,13.20000,13.30000,13.00000,13.00000,1152000
04/25/2008,0000,13.00000,13.10000,12.90000,12.90000,1087000
04/28/2008,0000,13.00000,13.00000,12.80000,12.80000,1002000
04/29/2008,0000,12.80000,13.30000,12.80000,13.00000,1577000
04/30/2008,0000,13.30000,13.65000,13.05000,13.55000,3907000
05/02/2008,0000,14.00000,14.30000,13.80000,14.30000,4820000
05/05/2008,0000,14.35000,14.40000,14.00000,14.00000,2412000
05/06/2008,0000,14.00000,14.25000,13.80000,14.05000,2074000
05/07/2008,0000,14.10000,14.35000,14.00000,14.05000,2256000
05/08/2008,0000,13.80000,14.35000,13.80000,14.20000,2104000
05/09/2008,0000,14.30000,14.60000,14.15000,14.35000,3586000
05/12/2008,0000,14.35000,14.65000,14.20000,14.50000,2466000
05/13/2008,0000,14.50000,14.60000,14.30000,14.45000,1436000
05/14/2008,0000,14.90000,15.20000,14.55000,15.00000,4909000
05/15/2008,0000,15.20000,15.30000,14.90000,14.95000,3229000
05/16/2008,0000,15.00000,15.30000,14.90000,15.25000,3610000
05/19/2008,0000,15.30000,15.40000,15.10000,15.30000,2825000
05/20/2008,0000,15.35000,15.70000,15.20000,15.55000,4875000
05/21/2008,0000,15.55000,15.95000,15.55000,15.95000,5002000
05/22/2008,0000,15.05000,15.85000,15.05000,15.50000,2951000
05/23/2008,0000,15.80000,16.30000,15.60000,15.70000,7893000
05/26/2008,0000,15.90000,15.90000,14.75000,15.00000,2471000
05/27/2008,0000,15.00000,15.20000,14.95000,15.00000,2016000
05/28/2008,0000,15.20000,15.55000,15.10000,15.35000,2539000
05/29/2008,0000,15.40000,15.50000,15.00000,15.00000,1510000
05/30/2008,0000,15.10000,15.25000,14.30000,15.05000,1927000
06/02/2008,0000,15.20000,15.45000,15.05000,15.40000,1713000
06/03/2008,0000,15.05000,15.40000,15.05000,15.20000,1063000
06/04/2008,0000,15.20000,15.60000,15.20000,15.60000,1526000
06/05/2008,0000,15.70000,15.85000,15.45000,15.80000,2207000
06/06/2008,0000,15.90000,15.90000,15.70000,15.70000,1302000
06/09/2008,0000,15.20000,15.85000,15.20000,15.70000,1808000
06/10/2008,0000,15.80000,15.80000,15.30000,15.50000,1832000
06/11/2008,0000,15.50000,15.50000,14.70000,14.70000,1573000
06/12/2008,0000,14.50000,14.50000,13.70000,13.70000,2589000
06/13/2008,0000,13.70000,13.95000,13.65000,13.85000,1325000
06/16/2008,0000,14.30000,14.60000,14.05000,14.15000,934000
06/17/2008,0000,14.15000,14.25000,14.00000,14.10000,668000
06/18/2008,0000,14.15000,14.40000,14.15000,14.35000,563000
06/19/2008,0000,14.05000,14.30000,14.00000,14.15000,502000
06/20/2008,0000,14.20000,14.25000,13.75000,13.80000,878000
06/23/2008,0000,13.20000,13.70000,13.20000,13.65000,575000
06/24/2008,0000,13.30000,13.65000,13.00000,13.00000,678000
06/25/2008,0000,12.80000,13.30000,12.80000,13.30000,800000
06/26/2008,0000,13.50000,13.50000,13.15000,13.15000,692000
06/27/2008,0000,12.25000,12.60000,12.25000,12.25000,2057000
06/30/2008,0000,12.25000,12.25000,11.40000,11.50000,2055000
07/01/2008,0000,11.25000,11.60000,11.05000,11.45000,749000
07/02/2008,0000,11.60000,11.95000,11.30000,11.90000,1489000
07/03/2008,0000,11.50000,12.60000,11.45000,12.60000,1550000
07/04/2008,0000,12.40000,12.55000,12.00000,12.15000,832000
07/07/2008,0000,12.40000,12.40000,12.15000,12.30000,280000
07/08/2008,0000,12.30000,12.30000,11.75000,12.00000,485000
07/09/2008,0000,12.20000,12.30000,11.65000,12.00000,853000
07/10/2008,0000,11.85000,12.00000,11.65000,11.75000,601000
07/11/2008,0000,11.80000,12.20000,11.75000,12.15000,1081000
07/14/2008,0000,11.85000,12.20000,11.85000,12.10000,617000
07/15/2008,0000,12.10000,12.10000,11.40000,11.40000,624000
07/16/2008,0000,11.20000,11.70000,11.20000,11.35000,1059000
07/17/2008,0000,11.55000,11.80000,11.55000,11.70000,687000
07/18/2008,0000,11.90000,12.00000,11.30000,11.70000,1110000
07/21/2008,0000,11.70000,11.90000,11.60000,11.90000,984000
07/22/2008,0000,12.00000,12.05000,11.70000,12.00000,663000
07/23/2008,0000,12.05000,12.70000,12.05000,12.70000,1067000
07/24/2008,0000,12.85000,13.00000,12.60000,12.85000,1049000
07/25/2008,0000,12.55000,12.85000,12.50000,12.75000,2860000
07/29/2008,0000,11.50000,11.50000,11.10000,11.15000,1959000
07/30/2008,0000,11.40000,11.40000,11.15000,11.20000,1130000
07/31/2008,0000,11.25000,11.35000,11.10000,11.35000,957000
08/01/2008,0000,11.15000,11.25000,11.00000,11.20000,550000
08/04/2008,0000,11.20000,11.20000,10.70000,10.70000,688000
08/05/2008,0000,10.70000,10.70000,10.25000,10.30000,763000
08/06/2008,0000,10.50000,10.80000,10.50000,10.80000,550000
08/07/2008,0000,10.85000,10.95000,10.70000,10.85000,600000
08/08/2008,0000,10.55000,11.30000,10.55000,11.30000,918000
08/11/2008,0000,11.30000,11.70000,11.30000,11.55000,793000
08/12/2008,0000,11.60000,11.70000,11.40000,11.70000,867000
08/13/2008,0000,11.60000,11.80000,11.45000,11.80000,1149000
08/14/2008,0000,11.80000,11.80000,11.55000,11.65000,496000
08/15/2008,0000,11.70000,11.80000,11.20000,11.30000,755000
08/18/2008,0000,11.30000,11.35000,10.80000,10.80000,689000
08/19/2008,0000,10.35000,10.80000,10.35000,10.70000,472000
08/20/2008,0000,10.50000,11.20000,10.50000,11.20000,542000
08/21/2008,0000,11.10000,11.10000,10.80000,10.80000,292000
08/22/2008,0000,10.80000,11.30000,10.80000,11.20000,1127000
08/25/2008,0000,11.40000,11.40000,11.15000,11.25000,487000
08/26/2008,0000,11.00000,11.05000,10.90000,11.00000,460000
08/27/2008,0000,11.00000,11.25000,10.90000,11.00000,1538000
08/28/2008,0000,11.05000,11.15000,10.95000,10.95000,579000
08/29/2008,0000,11.25000,11.30000,11.10000,11.20000,940000
09/01/2008,0000,11.15000,11.15000,10.70000,11.00000,884000
09/02/2008,0000,10.90000,10.90000,10.40000,10.65000,1027000
09/03/2008,0000,10.60000,10.70000,10.00000,10.20000,1353000
09/04/2008,0000,10.00000,10.40000,10.00000,10.40000,988000
09/05/2008,0000,10.05000,10.25000,9.95000,10.15000,1293000
09/08/2008,0000,10.60000,10.85000,10.45000,10.85000,1239000
09/09/2008,0000,10.80000,10.80000,10.10000,10.15000,1221000
09/10/2008,0000,10.10000,10.50000,10.10000,10.40000,653000
09/11/2008,0000,10.40000,10.40000,10.00000,10.20000,1354000
09/12/2008,0000,10.30000,10.30000,9.90000,10.15000,733000
09/15/2008,0000,10.10000,10.10000,9.44000,9.50000,738000
09/16/2008,0000,8.84000,8.90000,8.84000,8.84000,3214000
09/17/2008,0000,9.40000,9.40000,8.51000,8.99000,1838000
09/18/2008,0000,8.37000,8.95000,8.37000,8.95000,3231000
09/19/2008,0000,9.25000,9.50000,9.20000,9.50000,1495000
09/22/2008,0000,9.70000,9.70000,9.50000,9.60000,1164000
09/23/2008,0000,9.49000,9.78000,9.37000,9.78000,1493000
09/24/2008,0000,9.70000,9.96000,9.51000,9.78000,1279000
09/25/2008,0000,9.72000,9.84000,9.50000,9.70000,837000
09/26/2008,0000,9.68000,9.68000,9.05000,9.10000,5545000
09/30/2008,0000,8.47000,9.00000,8.47000,9.00000,1916000
10/01/2008,0000,9.19000,9.22000,9.10000,9.19000,672000
10/02/2008,0000,9.14000,9.48000,9.12000,9.38000,1012000
10/03/2008,0000,9.30000,9.59000,9.20000,9.59000,791000
10/06/2008,0000,9.31000,9.68000,9.31000,9.42000,521000
10/07/2008,0000,9.31000,9.47000,9.00000,9.42000,783000
10/08/2008,0000,9.11000,9.29000,8.77000,8.80000,1178000
10/09/2008,0000,8.66000,9.07000,8.53000,9.01000,1174000
10/13/2008,0000,8.70000,8.71000,8.70000,8.70000,1050000
10/14/2008,0000,9.00000,9.23000,9.00000,9.22000,1092000
10/15/2008,0000,9.21000,9.21000,8.90000,9.00000,1358000
10/16/2008,0000,8.69000,8.69000,8.69000,8.69000,56000
10/17/2008,0000,8.41000,8.73000,8.39000,8.39000,2384000
10/20/2008,0000,8.39000,8.39000,8.10000,8.22000,1011000
10/21/2008,0000,8.42000,8.45000,8.22000,8.25000,614000
10/22/2008,0000,8.10000,8.10000,7.97000,7.97000,1630000
10/23/2008,0000,7.70000,7.70000,7.70000,7.70000,65000
10/24/2008,0000,7.44000,7.44000,7.44000,7.44000,112000
10/27/2008,0000,6.92000,6.92000,6.92000,6.92000,184000
10/28/2008,0000,6.44000,7.20000,6.44000,7.20000,4027000
10/29/2008,0000,7.49000,7.69000,7.30000,7.35000,7153000
10/30/2008,0000,7.35000,7.59000,7.05000,7.54000,3170000
10/31/2008,0000,7.30000,7.60000,7.15000,7.49000,2954000
11/03/2008,0000,7.38000,7.60000,7.26000,7.35000,2174000
11/04/2008,0000,7.35000,7.48000,7.09000,7.45000,1524000
11/05/2008,0000,7.49000,7.49000,7.18000,7.18000,2283000
11/06/2008,0000,6.68000,6.90000,6.68000,6.90000,2210000
11/07/2008,0000,6.45000,7.00000,6.45000,6.90000,830000
11/10/2008,0000,6.95000,6.95000,6.62000,6.62000,885000
11/11/2008,0000,6.30000,6.48000,6.16000,6.16000,2401000
11/12/2008,0000,5.75000,6.28000,5.75000,5.91000,2644000
11/13/2008,0000,5.60000,5.65000,5.50000,5.50000,1505000
11/14/2008,0000,5.50000,5.70000,5.12000,5.65000,6235000
11/17/2008,0000,5.50000,5.50000,5.26000,5.26000,1288000
11/18/2008,0000,5.00000,5.24000,4.90000,4.90000,2641000
11/19/2008,0000,4.91000,5.10000,4.90000,5.00000,791000
11/20/2008,0000,4.65000,4.81000,4.65000,4.65000,1734000
11/21/2008,0000,4.36000,4.97000,4.36000,4.90000,1846000
11/24/2008,0000,4.96000,4.96000,4.67000,4.74000,509000
11/25/2008,0000,4.84000,4.91000,4.76000,4.76000,1064000
11/26/2008,0000,4.75000,4.83000,4.68000,4.73000,485000
11/27/2008,0000,4.93000,5.06000,4.83000,5.06000,3127000
11/28/2008,0000,5.06000,5.15000,5.00000,5.07000,1883000
12/01/2008,0000,5.05000,5.28000,5.01000,5.17000,2023000
12/02/2008,0000,4.90000,4.90000,4.81000,4.81000,1058000
12/03/2008,0000,4.86000,4.90000,4.62000,4.65000,1092000
12/04/2008,0000,4.70000,4.81000,4.65000,4.65000,859000
12/05/2008,0000,4.66000,4.75000,4.60000,4.65000,824000
12/08/2008,0000,4.71000,4.90000,4.71000,4.85000,924000
12/09/2008,0000,5.00000,5.00000,4.86000,4.86000,1345000
12/10/2008,0000,4.86000,5.14000,4.79000,5.13000,2290000
12/11/2008,0000,5.13000,5.33000,5.13000,5.28000,2728000
12/12/2008,0000,5.23000,5.25000,4.93000,5.07000,984000
12/15/2008,0000,5.22000,5.24000,5.08000,5.20000,1021000
12/16/2008,0000,5.16000,5.16000,4.97000,5.01000,721000
12/17/2008,0000,5.12000,5.17000,5.04000,5.08000,991000
12/18/2008,0000,5.05000,5.06000,4.96000,5.05000,578000
12/19/2008,0000,5.00000,5.19000,4.98000,5.11000,818000
12/22/2008,0000,5.19000,5.19000,4.99000,4.99000,600000
12/23/2008,0000,5.00000,5.00000,4.67000,4.76000,861000
12/24/2008,0000,4.70000,4.84000,4.70000,4.82000,382000
12/25/2008,0000,4.83000,4.89000,4.75000,4.83000,843000
12/26/2008,0000,4.83000,4.90000,4.73000,4.77000,482000
12/29/2008,0000,4.80000,4.83000,4.70000,4.70000,288000
12/30/2008,0000,4.75000,4.90000,4.75000,4.90000,619000
12/31/2008,0000,4.93000,5.08000,4.92000,5.02000,1192000
01/05/2009,0000,5.11000,5.29000,5.08000,5.20000,2303000
01/06/2009,0000,5.19000,5.23000,5.11000,5.13000,1084000
01/07/2009,0000,5.20000,5.31000,5.16000,5.20000,1856000
01/08/2009,0000,5.09000,5.09000,4.88000,4.88000,886000
01/09/2009,0000,4.91000,4.99000,4.81000,4.90000,352000
01/12/2009,0000,5.35000,5.37000,5.17000,5.18000,8882000
01/13/2009,0000,5.00000,5.12000,4.96000,5.11000,1587000
01/14/2009,0000,5.15000,5.15000,5.05000,5.09000,721000
01/15/2009,0000,4.86000,4.92000,4.81000,4.90000,811000
01/16/2009,0000,4.95000,5.05000,4.95000,5.00000,1134000
01/19/2009,0000,5.10000,5.42000,5.08000,5.42000,6344000
01/20/2009,0000,5.42000,5.78000,5.39000,5.71000,15763000
01/21/2009,0000,5.51000,5.70000,5.35000,5.37000,4829000
02/02/2009,0000,5.37000,5.65000,5.25000,5.54000,2468000
02/03/2009,0000,5.60000,5.80000,5.60000,5.76000,2458000
02/04/2009,0000,5.90000,5.90000,5.53000,5.54000,1932000
02/05/2009,0000,5.54000,5.55000,5.40000,5.40000,1454000
02/06/2009,0000,5.55000,5.60000,5.46000,5.51000,1775000
02/09/2009,0000,5.68000,5.79000,5.53000,5.64000,2634000
02/10/2009,0000,5.58000,5.78000,5.58000,5.78000,2287000
02/11/2009,0000,5.67000,5.77000,5.61000,5.75000,1847000
02/12/2009,0000,5.75000,5.95000,5.63000,5.63000,3839000
02/13/2009,0000,5.70000,6.02000,5.70000,6.02000,4210000
02/16/2009,0000,6.29000,6.44000,6.20000,6.44000,6997000
02/17/2009,0000,6.42000,6.42000,6.10000,6.20000,3902000
02/18/2009,0000,6.20000,6.42000,6.18000,6.24000,4115000
02/19/2009,0000,6.22000,6.29000,6.19000,6.21000,1727000
02/20/2009,0000,6.10000,6.18000,5.95000,5.98000,2049000
02/23/2009,0000,5.85000,6.20000,5.85000,6.11000,1935000
02/24/2009,0000,5.93000,6.18000,5.93000,6.11000,963000
02/25/2009,0000,6.40000,6.53000,6.32000,6.53000,2318000
02/26/2009,0000,6.75000,6.80000,6.55000,6.61000,6182000
02/27/2009,0000,6.61000,7.06000,6.58000,7.06000,5046000
03/02/2009,0000,6.94000,7.27000,6.87000,7.15000,5900000
03/03/2009,0000,6.85000,7.15000,6.65000,7.15000,3432000
03/04/2009,0000,7.15000,7.47000,7.02000,7.32000,4262000
03/05/2009,0000,7.39000,7.56000,7.15000,7.15000,3589000
03/06/2009,0000,7.06000,7.35000,7.06000,7.28000,2906000
03/09/2009,0000,7.31000,7.59000,7.16000,7.58000,3459000
03/10/2009,0000,7.60000,7.85000,7.58000,7.74000,4754000
03/11/2009,0000,7.85000,7.89000,7.63000,7.63000,2424000
03/12/2009,0000,7.63000,7.80000,7.58000,7.66000,2918000
03/13/2009,0000,7.75000,7.87000,7.70000,7.76000,3882000
03/16/2009,0000,7.76000,7.88000,7.72000,7.76000,2100000
03/17/2009,0000,7.76000,7.78000,7.54000,7.67000,1336000
03/18/2009,0000,7.67000,7.96000,7.67000,7.75000,3293000
03/19/2009,0000,7.75000,8.08000,7.75000,7.77000,5141000
03/20/2009,0000,7.80000,7.88000,7.60000,7.64000,1425000
03/23/2009,0000,7.70000,7.86000,7.70000,7.82000,2124000
03/24/2009,0000,7.90000,8.36000,7.88000,8.30000,7662000
03/25/2009,0000,8.30000,8.58000,8.30000,8.49000,6886000
03/26/2009,0000,8.60000,8.96000,8.52000,8.96000,5586000
03/27/2009,0000,9.16000,9.17000,8.72000,8.90000,3894000
03/30/2009,0000,8.74000,8.80000,8.42000,8.55000,2752000
03/31/2009,0000,8.50000,8.86000,8.42000,8.65000,3010000
04/01/2009,0000,8.67000,9.23000,8.67000,9.23000,4288000
04/02/2009,0000,9.60000,9.87000,9.31000,9.87000,5334000
04/03/2009,0000,10.55000,10.55000,10.55000,10.55000,4293000
04/06/2009,0000,11.25000,11.25000,10.80000,10.80000,10051000
04/07/2009,0000,10.75000,11.15000,10.60000,11.00000,4781000
04/08/2009,0000,10.65000,11.40000,10.65000,10.85000,8565000
04/09/2009,0000,11.15000,11.60000,10.90000,11.60000,9184000
04/10/2009,0000,11.85000,12.40000,11.85000,12.40000,14222000
04/13/2009,0000,12.60000,13.25000,12.00000,13.15000,16197000
04/14/2009,0000,13.25000,13.50000,12.90000,13.15000,9560000
04/15/2009,0000,13.10000,14.05000,13.00000,14.05000,8576000
04/16/2009,0000,14.95000,14.95000,13.80000,13.85000,12897000
04/17/2009,0000,13.90000,14.15000,12.90000,12.90000,13362000
04/20/2009,0000,12.90000,13.80000,12.60000,13.80000,17609000
04/21/2009,0000,13.95000,14.65000,13.65000,14.35000,19965000
04/22/2009,0000,14.30000,14.50000,13.90000,14.20000,9259000
04/23/2009,0000,14.20000,14.30000,13.65000,13.75000,6395000
04/24/2009,0000,13.95000,14.40000,13.85000,14.05000,6817000
04/27/2009,0000,14.35000,14.35000,13.10000,13.25000,8469000
04/28/2009,0000,13.40000,14.15000,12.90000,13.85000,17882000
04/29/2009,0000,14.20000,14.35000,12.90000,12.90000,13899000
04/30/2009,0000,13.30000,13.80000,13.15000,13.80000,12372000
05/04/2009,0000,14.75000,14.75000,14.50000,14.75000,13280000
05/05/2009,0000,15.75000,15.75000,15.05000,15.60000,36458000
05/06/2009,0000,15.30000,16.65000,15.25000,16.65000,9817000
05/07/2009,0000,17.40000,17.80000,17.10000,17.80000,22511000
05/08/2009,0000,17.80000,18.90000,17.25000,18.15000,15100000
05/11/2009,0000,18.35000,18.85000,18.35000,18.45000,8650000
05/12/2009,0000,17.90000,18.00000,17.20000,17.20000,6398000
05/13/2009,0000,17.00000,17.60000,17.00000,17.35000,4954000
05/14/2009,0000,16.95000,18.10000,16.50000,17.75000,6191000
05/15/2009,0000,18.00000,18.30000,17.95000,18.00000,6689000
05/18/2009,0000,18.10000,19.25000,18.10000,19.25000,12656000
05/19/2009,0000,19.95000,19.95000,17.95000,18.20000,9675000
05/20/2009,0000,18.20000,18.35000,17.60000,17.90000,6762000
05/21/2009,0000,17.75000,17.85000,17.00000,17.35000,6496000
05/22/2009,0000,17.05000,17.95000,17.05000,17.80000,7638000
05/25/2009,0000,18.00000,18.05000,16.60000,17.00000,13322000
05/26/2009,0000,17.00000,17.00000,15.90000,16.05000,9563000
05/27/2009,0000,16.20000,16.85000,16.20000,16.75000,5140000
06/01/2009,0000,16.85000,17.30000,16.40000,16.50000,7356000
06/02/2009,0000,16.95000,16.95000,15.55000,15.75000,10083000
06/03/2009,0000,15.80000,16.10000,15.60000,15.95000,3902000
06/04/2009,0000,15.95000,16.45000,15.95000,16.35000,5343000
06/05/2009,0000,16.70000,16.90000,16.20000,16.30000,7767000
06/08/2009,0000,16.15000,16.20000,15.15000,15.20000,9636000
06/09/2009,0000,15.10000,15.10000,14.15000,14.15000,7405000
06/10/2009,0000,14.25000,14.45000,13.60000,14.05000,4375000
06/11/2009,0000,14.10000,14.70000,14.00000,14.70000,3733000
06/12/2009,0000,14.70000,15.05000,14.20000,14.20000,3154000
06/15/2009,0000,14.00000,14.15000,13.25000,13.25000,3499000
06/16/2009,0000,13.15000,13.35000,12.60000,13.20000,3298000
06/17/2009,0000,13.30000,13.45000,13.20000,13.30000,2579000
06/18/2009,0000,13.30000,13.60000,13.10000,13.40000,2471000
06/19/2009,0000,13.40000,13.85000,13.40000,13.85000,3504000
06/22/2009,0000,13.90000,13.95000,13.60000,13.95000,2126000
06/23/2009,0000,13.60000,13.85000,13.60000,13.80000,1370000
06/24/2009,0000,13.85000,14.25000,13.55000,14.00000,3050000
06/25/2009,0000,14.10000,14.15000,13.85000,13.85000,2890000
06/26/2009,0000,14.20000,14.20000,13.80000,13.80000,1673000
06/29/2009,0000,13.90000,13.90000,13.40000,13.50000,1464000
06/30/2009,0000,13.65000,13.80000,13.25000,13.35000,1175000
07/01/2009,0000,13.50000,14.25000,13.40000,14.25000,2571000
07/02/2009,0000,14.60000,15.20000,14.55000,15.20000,10418000
07/03/2009,0000,15.20000,16.00000,15.20000,16.00000,14334000
07/06/2009,0000,16.40000,16.40000,15.85000,16.35000,9248000
07/07/2009,0000,16.40000,16.50000,16.15000,16.15000,4298000
07/08/2009,0000,16.10000,16.80000,16.00000,16.65000,10717000
07/09/2009,0000,16.85000,16.85000,16.50000,16.50000,6093000
07/10/2009,0000,16.55000,16.75000,16.20000,16.25000,3245000
07/13/2009,0000,16.45000,16.80000,16.05000,16.40000,8860000
07/14/2009,0000,16.75000,17.25000,16.75000,17.15000,11938000
07/15/2009,0000,17.25000,17.30000,16.75000,17.10000,11911000
07/16/2009,0000,17.30000,17.35000,16.65000,16.65000,6648000
07/17/2009,0000,17.00000,17.15000,16.60000,16.80000,4930000
07/20/2009,0000,17.05000,17.30000,16.85000,17.05000,6492000
07/21/2009,0000,17.25000,17.35000,16.80000,16.85000,4253000
07/22/2009,0000,16.90000,17.10000,16.80000,16.90000,4624000
07/23/2009,0000,16.90000,16.90000,16.60000,16.60000,2744000
07/24/2009,0000,16.70000,17.20000,16.60000,17.00000,7468000
07/27/2009,0000,17.25000,17.50000,17.10000,17.30000,11272000
07/28/2009,0000,17.10000,18.05000,17.10000,18.05000,16122000
07/29/2009,0000,18.25000,19.15000,17.90000,18.75000,30783000
07/30/2009,0000,18.60000,19.50000,18.30000,19.35000,20310000
07/31/2009,0000,19.60000,20.40000,19.10000,19.35000,25225000
08/03/2009,0000,19.30000,19.80000,18.75000,19.50000,13318000
08/04/2009,0000,19.80000,20.20000,18.70000,19.00000,14961000
08/05/2009,0000,19.00000,19.20000,17.80000,18.15000,9053000
08/06/2009,0000,18.20000,18.35000,17.50000,18.00000,4761000
08/10/2009,0000,18.15000,19.25000,18.15000,19.25000,10219000
08/11/2009,0000,19.70000,19.90000,18.85000,19.65000,15579000
08/12/2009,0000,19.65000,20.10000,19.45000,19.65000,11379000
08/13/2009,0000,19.80000,20.65000,19.80000,20.30000,19481000
08/14/2009,0000,20.50000,20.75000,20.10000,20.35000,11069000
08/17/2009,0000,20.35000,20.40000,19.55000,19.65000,5809000
08/18/2009,0000,19.05000,19.45000,18.40000,18.70000,8053000
08/19/2009,0000,19.00000,19.55000,18.70000,19.40000,7201000
08/20/2009,0000,19.40000,19.45000,18.50000,19.15000,6288000
08/21/2009,0000,19.50000,20.45000,19.30000,19.60000,15697000
08/24/2009,0000,20.25000,20.40000,19.80000,20.00000,10881000
08/25/2009,0000,20.00000,20.60000,19.70000,20.30000,10877000
08/26/2009,0000,20.20000,20.30000,19.70000,20.10000,7476000
08/27/2009,0000,20.00000,20.95000,19.95000,20.50000,16085000
08/28/2009,0000,20.70000,21.50000,20.35000,21.20000,21094000
08/31/2009,0000,21.50000,22.65000,21.40000,22.65000,18855000
09/01/2009,0000,22.90000,24.00000,22.70000,24.00000,21759000
09/02/2009,0000,23.70000,24.50000,23.50000,23.80000,21177000
09/03/2009,0000,23.60000,23.95000,23.15000,23.30000,11230000
09/04/2009,0000,23.50000,24.40000,23.50000,24.00000,13495000
09/07/2009,0000,24.50000,25.30000,24.45000,25.30000,14133000
09/08/2009,0000,25.50000,25.50000,24.60000,24.65000,10487000
09/09/2009,0000,24.65000,24.65000,23.30000,23.85000,12594000
09/10/2009,0000,25.00000,25.00000,23.80000,24.00000,10294000
09/11/2009,0000,24.00000,24.85000,24.00000,24.70000,8961000
09/14/2009,0000,24.70000,26.20000,24.40000,25.70000,18864000
09/15/2009,0000,26.00000,26.35000,25.50000,25.95000,11509000
09/16/2009,0000,26.10000,26.80000,26.00000,26.00000,9101000
09/17/2009,0000,26.15000,26.20000,25.30000,25.40000,9049000
09/18/2009,0000,25.20000,26.15000,25.20000,26.15000,6344000
09/21/2009,0000,26.30000,26.30000,25.70000,25.95000,6247000
09/22/2009,0000,26.00000,26.25000,25.60000,25.80000,6129000
09/23/2009,0000,25.80000,26.00000,24.50000,24.90000,7601000
09/24/2009,0000,24.70000,25.25000,24.60000,24.90000,4362000
09/25/2009,0000,24.80000,25.80000,24.80000,25.35000,7173000
09/28/2009,0000,25.30000,25.45000,24.40000,24.50000,7186000
09/29/2009,0000,24.65000,24.80000,24.15000,24.35000,7393000
09/30/2009,0000,24.10000,25.20000,24.10000,25.00000,10396000
10/01/2009,0000,25.00000,25.20000,24.40000,24.55000,5251000
10/02/2009,0000,23.95000,24.80000,23.95000,24.40000,5575000
10/05/2009,0000,24.50000,24.60000,24.25000,24.55000,6405000
10/06/2009,0000,24.70000,25.60000,24.60000,25.40000,14534000
10/07/2009,0000,25.80000,25.85000,24.85000,24.95000,9979000
10/08/2009,0000,25.00000,25.25000,24.20000,24.30000,8607000
10/09/2009,0000,24.50000,24.65000,23.75000,24.10000,6243000
10/12/2009,0000,24.20000,24.60000,24.10000,24.45000,3303000
10/13/2009,0000,24.30000,24.40000,23.90000,24.25000,5148000
10/14/2009,0000,24.40000,25.70000,24.40000,25.50000,21181000
10/15/2009,0000,26.00000,26.10000,24.80000,24.90000,16063000
10/16/2009,0000,25.20000,25.20000,24.70000,25.00000,5159000
10/19/2009,0000,25.00000,25.65000,25.00000,25.50000,8649000
10/20/2009,0000,25.65000,26.10000,25.15000,25.75000,15215000
10/21/2009,0000,25.85000,26.20000,25.50000,25.50000,10960000
10/22/2009,0000,25.40000,25.50000,24.65000,24.70000,8407000
10/23/2009,0000,25.10000,25.20000,24.65000,25.00000,5952000
10/26/2009,0000,25.20000,25.25000,24.50000,24.55000,3956000
10/27/2009,0000,24.80000,25.20000,24.65000,24.75000,14070000
10/28/2009,0000,24.65000,24.90000,24.10000,24.10000,8600000
10/29/2009,0000,23.50000,23.80000,22.45000,23.20000,11015000
10/30/2009,0000,23.50000,23.65000,22.75000,22.85000,5603000
11/02/2009,0000,22.20000,23.20000,22.20000,23.20000,4965000
11/03/2009,0000,23.20000,23.40000,23.00000,23.15000,4271000
11/04/2009,0000,23.25000,23.65000,23.20000,23.45000,4206000
11/05/2009,0000,23.70000,24.15000,23.60000,23.65000,4779000
11/06/2009,0000,23.95000,24.05000,23.30000,23.40000,3314000
11/09/2009,0000,23.60000,23.70000,23.30000,23.35000,2020000
11/10/2009,0000,23.70000,23.90000,23.35000,23.45000,3075000
11/11/2009,0000,23.50000,23.55000,23.20000,23.35000,2751000
11/12/2009,0000,23.40000,23.80000,23.35000,23.60000,3885000
11/13/2009,0000,23.70000,23.90000,23.65000,23.80000,2523000
11/16/2009,0000,24.00000,24.35000,23.80000,24.25000,4647000
11/17/2009,0000,24.40000,24.40000,23.65000,23.65000,3333000
11/18/2009,0000,23.70000,24.15000,23.65000,23.80000,4126000
11/19/2009,0000,24.10000,24.10000,23.80000,23.85000,2709000
11/20/2009,0000,23.70000,23.80000,23.45000,23.50000,3362000
11/23/2009,0000,23.30000,23.75000,23.25000,23.25000,2575000
11/24/2009,0000,23.40000,23.90000,23.35000,23.60000,5685000
11/25/2009,0000,23.60000,24.05000,23.60000,23.70000,3409000
11/26/2009,0000,23.70000,24.15000,23.40000,23.55000,7220000
11/27/2009,0000,23.30000,23.40000,22.55000,22.55000,5433000
11/30/2009,0000,23.00000,23.15000,22.80000,23.00000,2198000
12/01/2009,0000,23.10000,23.60000,23.10000,23.20000,3183000
12/02/2009,0000,23.35000,23.70000,23.20000,23.20000,3374000
12/03/2009,0000,23.30000,23.40000,22.85000,22.90000,3795000
12/04/2009,0000,22.90000,23.20000,22.75000,22.85000,5226000
12/07/2009,0000,23.00000,23.25000,23.00000,23.00000,3313000
12/08/2009,0000,23.15000,24.10000,23.00000,24.10000,7159000
12/09/2009,0000,24.00000,24.15000,23.70000,23.85000,7497000
12/11/2009,0000,23.50000,23.90000,23.40000,23.60000,3636000
12/14/2009,0000,23.75000,24.20000,23.65000,24.05000,8337000
12/15/2009,0000,24.15000,24.25000,23.80000,23.85000,6841000
12/16/2009,0000,24.00000,24.00000,23.65000,23.65000,2508000
12/17/2009,0000,23.90000,23.90000,23.25000,23.25000,3208000
12/18/2009,0000,22.90000,23.30000,22.90000,23.30000,2128000
12/21/2009,0000,23.30000,23.45000,23.15000,23.20000,2386000
12/22/2009,0000,23.30000,23.85000,23.30000,23.50000,3566000
12/23/2009,0000,23.70000,24.15000,23.60000,23.95000,8487000
12/25/2009,0000,24.25000,24.60000,23.70000,24.35000,13065000
04/02/2007,0000,16.24000,17.09000,16.10000,16.53000,14483800
04/03/2007,0000,16.57000,16.67000,16.29000,16.34000,3299300
04/04/2007,0000,16.67000,16.67000,16.24000,16.24000,3534300
04/09/2007,0000,16.34000,16.39000,16.06000,16.06000,3139400
04/10/2007,0000,16.06000,16.24000,15.87000,15.96000,2581400
04/11/2007,0000,16.06000,16.15000,15.96000,16.01000,1778800
04/12/2007,0000,16.01000,17.00000,16.01000,17.00000,9908500
04/13/2007,0000,17.19000,17.28000,16.81000,16.81000,32972100
04/16/2007,0000,17.14000,17.33000,16.86000,16.86000,10890100
04/17/2007,0000,17.24000,17.47000,16.91000,16.91000,16258400
04/18/2007,0000,17.05000,17.24000,16.62000,17.00000,10351100
04/19/2007,0000,17.00000,17.09000,16.62000,16.62000,3927200
04/20/2007,0000,16.72000,16.91000,16.53000,16.53000,2876800
04/23/2007,0000,16.81000,16.81000,16.53000,16.53000,2967900
04/24/2007,0000,16.62000,16.91000,16.57000,16.76000,2932900
04/25/2007,0000,16.86000,17.05000,16.57000,17.00000,5997200
04/26/2007,0000,17.09000,17.28000,16.86000,16.86000,13583700
04/27/2007,0000,17.05000,17.09000,16.62000,16.62000,4343300
04/30/2007,0000,16.57000,16.81000,16.06000,16.10000,4727700
05/02/2007,0000,15.87000,16.10000,15.02000,15.06000,6447200
05/03/2007,0000,15.11000,15.30000,14.17000,14.50000,4790100
05/04/2007,0000,14.54000,15.06000,14.54000,14.92000,2282800
05/07/2007,0000,15.16000,15.16000,14.92000,15.02000,2192800
05/08/2007,0000,15.02000,15.16000,14.92000,14.97000,1300200
05/09/2007,0000,14.73000,15.16000,14.73000,14.97000,1522600
05/10/2007,0000,15.11000,15.16000,15.02000,15.02000,1253600
05/11/2007,0000,15.02000,15.11000,14.87000,15.11000,896800
05/14/2007,0000,15.16000,15.25000,15.02000,15.02000,993100
05/15/2007,0000,14.97000,15.30000,14.97000,15.02000,1996900
05/16/2007,0000,15.02000,15.06000,14.83000,14.87000,890400
05/17/2007,0000,14.87000,15.06000,14.83000,14.83000,894700
05/18/2007,0000,14.87000,15.25000,14.87000,15.02000,2230900
05/21/2007,0000,15.11000,15.25000,14.92000,15.25000,1548000
05/22/2007,0000,15.25000,15.58000,15.11000,15.58000,2867300
05/23/2007,0000,15.58000,16.01000,15.54000,15.87000,8223900
05/24/2007,0000,15.77000,15.87000,15.54000,15.54000,1764000
05/25/2007,0000,15.49000,15.63000,15.30000,15.30000,1905900
05/28/2007,0000,15.49000,15.54000,15.30000,15.44000,1196400
05/29/2007,0000,15.30000,15.58000,15.25000,15.25000,1096900
05/30/2007,0000,15.30000,15.49000,15.11000,15.21000,1056700
05/31/2007,0000,15.30000,15.39000,15.25000,15.35000,1136100
06/01/2007,0000,15.39000,15.82000,15.35000,15.82000,5036800
06/04/2007,0000,15.91000,16.53000,15.82000,16.34000,9796300
06/05/2007,0000,16.34000,16.43000,15.91000,15.96000,2963600
06/06/2007,0000,16.06000,16.34000,15.82000,15.82000,3842500
06/07/2007,0000,15.82000,16.01000,15.68000,16.01000,1582900
06/08/2007,0000,15.87000,16.01000,15.72000,15.87000,1729000
06/11/2007,0000,16.06000,16.10000,15.87000,15.96000,2038200
06/12/2007,0000,16.15000,16.39000,16.06000,16.06000,3618000
06/13/2007,0000,16.06000,16.43000,15.96000,16.20000,7695600
06/14/2007,0000,16.34000,16.39000,16.06000,16.06000,3000700
06/15/2007,0000,16.15000,16.24000,15.87000,15.87000,1526800
06/20/2007,0000,15.87000,16.06000,15.58000,15.58000,1892100
06/21/2007,0000,15.77000,15.87000,15.63000,15.82000,1600900
06/22/2007,0000,15.96000,16.72000,15.87000,16.29000,10298200
06/25/2007,0000,16.34000,16.43000,16.15000,16.15000,3398800
06/26/2007,0000,16.34000,16.34000,16.06000,16.06000,2072100
06/27/2007,0000,16.24000,16.43000,16.10000,16.24000,2953000
06/28/2007,0000,16.53000,16.76000,16.39000,16.43000,9554900
06/29/2007,0000,16.53000,16.62000,16.24000,16.24000,2257400
07/02/2007,0000,16.24000,16.53000,16.24000,16.34000,1504600
07/03/2007,0000,16.43000,16.67000,16.34000,16.48000,4923500
07/04/2007,0000,16.62000,16.62000,16.29000,16.34000,3496200
07/05/2007,0000,16.43000,16.76000,16.39000,16.53000,6525600
07/06/2007,0000,16.62000,17.09000,16.57000,16.76000,8391200
07/09/2007,0000,17.00000,17.24000,16.86000,16.91000,6631400
07/10/2007,0000,17.00000,17.09000,16.72000,16.72000,4443900
07/11/2007,0000,16.72000,16.86000,16.57000,16.62000,3978000
07/12/2007,0000,16.62000,17.09000,16.62000,16.86000,6350800
07/13/2007,0000,17.00000,17.24000,16.62000,16.62000,9716900
07/16/2007,0000,17.85000,17.95000,17.60000,17.60000,4463000
07/17/2007,0000,16.62000,16.81000,16.57000,16.62000,3535400
07/18/2007,0000,16.72000,16.86000,16.62000,16.72000,3332100
07/19/2007,0000,16.72000,16.86000,16.62000,16.62000,2794200
07/20/2007,0000,16.72000,16.81000,16.53000,16.62000,3340600
07/23/2007,0000,16.62000,17.28000,16.62000,17.24000,7715700
07/24/2007,0000,17.38000,17.38000,16.91000,16.91000,6533000
07/25/2007,0000,16.91000,17.09000,16.86000,16.91000,6521300
07/26/2007,0000,17.60000,17.60000,17.20000,17.60000,13189000
07/27/2007,0000,17.20000,18.20000,17.00000,17.80000,13461000
07/30/2007,0000,17.80000,18.45000,17.40000,18.35000,7153000
07/31/2007,0000,18.50000,18.60000,17.80000,18.00000,8477000
08/01/2007,0000,18.00000,18.80000,17.85000,17.90000,14226000
08/02/2007,0000,18.10000,18.45000,17.30000,17.35000,4840000
08/03/2007,0000,17.95000,18.55000,17.80000,18.55000,9472000
08/06/2007,0000,18.60000,19.50000,18.60000,19.30000,17053000
08/07/2007,0000,19.65000,19.80000,18.70000,18.70000,8648000
08/08/2007,0000,18.95000,19.00000,18.30000,18.50000,4602000
08/09/2007,0000,18.80000,19.30000,18.60000,19.00000,8999000
08/10/2007,0000,18.60000,18.80000,18.30000,18.60000,4736000
08/13/2007,0000,19.10000,19.40000,18.80000,19.30000,9489000
08/14/2007,0000,19.50000,19.65000,19.05000,19.10000,7018000
08/15/2007,0000,18.65000,19.20000,17.80000,18.20000,6521000
08/16/2007,0000,17.80000,18.05000,16.95000,16.95000,3920000
08/17/2007,0000,16.95000,17.50000,15.80000,16.20000,5883000
08/20/2007,0000,17.30000,17.30000,17.20000,17.30000,1383000
08/21/2007,0000,18.05000,18.05000,17.30000,17.50000,4335000
08/22/2007,0000,17.60000,17.90000,17.35000,17.55000,1982000
08/23/2007,0000,17.80000,17.90000,17.40000,17.60000,2593000
08/24/2007,0000,17.30000,17.60000,17.10000,17.30000,1899000
08/27/2007,0000,17.55000,17.65000,17.00000,17.10000,1409000
08/28/2007,0000,17.10000,17.25000,16.80000,17.20000,1166000
08/29/2007,0000,16.90000,16.95000,16.70000,16.70000,1151000
08/30/2007,0000,16.95000,17.05000,16.70000,16.70000,1450000
08/31/2007,0000,16.70000,17.45000,16.60000,17.30000,2608000
09/03/2007,0000,17.50000,18.10000,17.30000,18.00000,4087000
09/04/2007,0000,18.25000,18.25000,17.60000,17.85000,1496000
09/05/2007,0000,18.00000,18.00000,17.35000,17.35000,1647000
09/06/2007,0000,17.45000,17.65000,17.25000,17.30000,1592000
09/07/2007,0000,17.30000,17.60000,17.15000,17.30000,1900000
09/10/2007,0000,16.80000,17.10000,16.80000,17.00000,1513000
09/11/2007,0000,17.05000,17.25000,16.80000,17.00000,1670000
09/12/2007,0000,17.10000,17.45000,17.10000,17.15000,1839000
09/13/2007,0000,17.20000,17.60000,16.80000,17.35000,5335000
09/14/2007,0000,17.35000,17.45000,17.15000,17.20000,2285000
09/17/2007,0000,17.20000,17.20000,16.90000,16.90000,1015000
09/19/2007,0000,17.15000,17.15000,16.60000,16.60000,2224000
09/20/2007,0000,16.70000,17.05000,16.70000,16.95000,2020000
09/21/2007,0000,16.95000,17.00000,16.80000,16.95000,913000
09/26/2007,0000,17.10000,17.30000,16.90000,17.30000,1187000
09/27/2007,0000,17.40000,17.95000,17.30000,17.70000,5302000
09/28/2007,0000,17.70000,17.70000,17.35000,17.35000,1319000
10/01/2007,0000,17.50000,17.60000,17.25000,17.30000,816000
10/02/2007,0000,17.40000,17.60000,17.25000,17.35000,1059000
10/03/2007,0000,17.35000,17.45000,16.95000,17.00000,1730000
10/04/2007,0000,17.00000,17.20000,16.85000,16.95000,1533000
10/05/2007,0000,17.00000,17.10000,16.80000,16.85000,1068000
10/08/2007,0000,17.00000,17.20000,16.80000,16.90000,1529000
10/09/2007,0000,17.00000,17.10000,16.80000,16.80000,2667000
10/11/2007,0000,17.00000,17.00000,16.70000,16.70000,961000
10/12/2007,0000,16.70000,16.85000,16.40000,16.40000,2020000
10/15/2007,0000,16.50000,16.50000,16.10000,16.10000,1332000
10/16/2007,0000,16.10000,16.45000,16.00000,16.10000,833000
10/17/2007,0000,16.10000,16.30000,15.50000,16.00000,3616000
10/18/2007,0000,16.00000,16.50000,16.00000,16.50000,1492000
10/19/2007,0000,16.50000,16.80000,16.35000,16.45000,1750000
10/22/2007,0000,15.75000,16.15000,15.70000,16.10000,1003000
10/23/2007,0000,16.25000,16.30000,16.00000,16.05000,1285000
10/24/2007,0000,16.20000,16.25000,15.70000,15.70000,1119000
10/25/2007,0000,15.80000,15.90000,15.55000,15.70000,1119000
10/26/2007,0000,15.75000,16.00000,15.60000,15.95000,2226000
10/29/2007,0000,16.00000,16.15000,15.75000,15.90000,6256000
10/30/2007,0000,15.95000,16.25000,15.85000,15.90000,7319000
10/31/2007,0000,16.10000,16.10000,15.80000,15.80000,1091000
11/01/2007,0000,15.90000,16.10000,15.70000,15.70000,1500000
11/02/2007,0000,15.50000,15.50000,15.00000,15.35000,2161000
11/05/2007,0000,15.40000,15.50000,15.05000,15.10000,1788000
11/06/2007,0000,15.30000,15.50000,15.15000,15.30000,1831000
11/07/2007,0000,15.35000,15.40000,15.15000,15.20000,774000
11/08/2007,0000,14.80000,14.85000,14.15000,14.15000,2127000
11/09/2007,0000,14.15000,14.50000,13.25000,14.00000,6534000
11/12/2007,0000,13.30000,13.60000,13.30000,13.50000,1174000
11/13/2007,0000,13.35000,13.75000,13.30000,13.40000,1519000
11/14/2007,0000,13.85000,13.90000,13.60000,13.75000,1449000
11/15/2007,0000,13.75000,13.85000,13.60000,13.70000,597000
11/16/2007,0000,13.50000,13.60000,13.40000,13.50000,606000
11/19/2007,0000,13.70000,13.85000,13.60000,13.65000,600000
11/20/2007,0000,13.10000,13.50000,13.10000,13.50000,659000
11/21/2007,0000,13.45000,13.50000,13.20000,13.50000,1304000
11/22/2007,0000,13.35000,13.40000,13.20000,13.40000,707000
11/23/2007,0000,13.40000,13.45000,13.15000,13.40000,842000
11/26/2007,0000,13.50000,13.50000,13.20000,13.20000,488000
11/27/2007,0000,12.90000,13.05000,12.65000,13.00000,1572000
11/28/2007,0000,12.80000,13.00000,12.80000,13.00000,673000
11/29/2007,0000,13.10000,13.20000,12.90000,12.90000,674000
11/30/2007,0000,13.00000,13.10000,12.95000,13.10000,512000
12/03/2007,0000,13.20000,13.25000,13.00000,13.00000,928000
12/04/2007,0000,13.00000,13.10000,12.90000,13.05000,660000
12/05/2007,0000,13.05000,13.50000,13.05000,13.40000,1744000
12/06/2007,0000,13.70000,13.70000,13.15000,13.15000,997000
12/07/2007,0000,13.20000,13.40000,13.05000,13.05000,850000
12/10/2007,0000,13.05000,13.15000,12.95000,12.95000,359000
12/11/2007,0000,13.00000,13.10000,12.95000,12.95000,335000
12/12/2007,0000,12.80000,13.00000,12.80000,12.85000,442000
12/13/2007,0000,12.95000,12.95000,12.35000,12.40000,1016000
12/14/2007,0000,12.40000,12.40000,11.55000,11.60000,8386000
12/17/2007,0000,11.40000,11.40000,10.80000,10.80000,5294000
12/18/2007,0000,10.05000,10.50000,10.05000,10.05000,7322000
12/19/2007,0000,10.40000,10.65000,10.25000,10.55000,2411000
12/20/2007,0000,10.65000,10.65000,10.10000,10.10000,1641000
12/21/2007,0000,10.00000,10.25000,10.00000,10.15000,1167000
12/24/2007,0000,10.25000,10.80000,10.25000,10.70000,896000
12/25/2007,0000,10.80000,10.90000,10.60000,10.85000,972000
12/26/2007,0000,10.80000,10.85000,10.65000,10.85000,490000
12/27/2007,0000,10.85000,11.35000,10.85000,11.30000,1479000
12/28/2007,0000,11.25000,11.60000,11.20000,11.45000,1077000
12/31/2007,0000,11.60000,12.10000,11.60000,11.90000,2013000
01/02/2008,0000,11.90000,12.05000,11.70000,11.80000,1525000
01/03/2008,0000,11.40000,11.70000,11.40000,11.70000,903000
01/04/2008,0000,11.60000,12.00000,11.55000,11.65000,767000
01/07/2008,0000,11.00000,11.25000,10.90000,11.25000,1041000
01/08/2008,0000,11.00000,11.45000,11.00000,11.05000,691000
01/09/2008,0000,10.80000,11.40000,10.80000,11.20000,548000
01/10/2008,0000,11.35000,11.45000,11.20000,11.25000,388000
01/11/2008,0000,11.25000,11.40000,11.10000,11.10000,615000
01/14/2008,0000,11.40000,11.40000,11.10000,11.20000,481000
01/15/2008,0000,11.30000,11.85000,11.10000,11.20000,1756000
01/16/2008,0000,11.20000,11.35000,11.00000,11.00000,731000
01/17/2008,0000,11.15000,11.25000,10.95000,11.00000,572000
01/18/2008,0000,11.25000,11.40000,11.05000,11.20000,1252000
01/21/2008,0000,11.50000,11.50000,11.15000,11.15000,613000
01/22/2008,0000,10.85000,10.85000,10.40000,10.40000,1202000
01/23/2008,0000,10.40000,10.55000,9.68000,9.79000,1935000
01/24/2008,0000,9.90000,10.10000,9.50000,9.97000,976000
01/25/2008,0000,10.10000,10.40000,10.00000,10.25000,732000
01/28/2008,0000,9.90000,10.30000,9.90000,10.00000,422000
01/29/2008,0000,10.00000,10.15000,9.91000,10.00000,671000
01/30/2008,0000,10.00000,10.20000,9.96000,10.00000,353000
01/31/2008,0000,10.00000,10.10000,9.94000,10.05000,318000
02/01/2008,0000,10.15000,10.30000,10.05000,10.30000,660000
02/12/2008,0000,10.00000,10.25000,10.00000,10.00000,359000
02/13/2008,0000,10.30000,10.30000,10.00000,10.05000,186000
02/14/2008,0000,10.20000,10.50000,10.20000,10.40000,577000
02/15/2008,0000,10.30000,10.30000,10.20000,10.30000,398000
02/18/2008,0000,10.35000,10.80000,10.35000,10.70000,979000
02/19/2008,0000,10.75000,10.80000,10.60000,10.75000,627000
02/20/2008,0000,10.70000,11.10000,10.60000,10.80000,840000
02/21/2008,0000,11.10000,11.15000,10.90000,11.05000,751000
02/22/2008,0000,11.00000,11.00000,10.70000,10.90000,1120000
02/25/2008,0000,11.00000,11.30000,11.00000,11.05000,1616000
02/26/2008,0000,11.25000,11.25000,10.85000,11.20000,1880000
02/27/2008,0000,11.20000,11.30000,11.10000,11.25000,1244000
02/29/2008,0000,11.20000,11.30000,11.05000,11.30000,1007000
03/03/2008,0000,11.20000,11.20000,10.90000,11.10000,486000
03/04/2008,0000,11.00000,11.50000,11.00000,11.40000,1209000
03/05/2008,0000,11.40000,11.50000,11.25000,11.40000,958000
03/06/2008,0000,11.50000,11.80000,11.45000,11.80000,2312000
03/07/2008,0000,11.50000,11.90000,11.50000,11.75000,941000
03/10/2008,0000,11.70000,11.70000,11.45000,11.50000,870000
03/11/2008,0000,11.05000,11.50000,11.00000,11.50000,885000
03/12/2008,0000,11.75000,11.75000,11.55000,11.60000,1352000
03/13/2008,0000,11.50000,11.70000,11.20000,11.65000,3219000
03/14/2008,0000,11.85000,12.10000,11.65000,11.65000,16200000
03/17/2008,0000,11.50000,11.50000,11.20000,11.35000,1914000
03/18/2008,0000,11.50000,11.50000,11.05000,11.25000,1281000
03/19/2008,0000,11.45000,11.45000,11.20000,11.25000,1030000
03/20/2008,0000,11.25000,11.50000,11.10000,11.45000,950000
03/21/2008,0000,11.60000,11.60000,11.40000,11.50000,1221000
03/24/2008,0000,12.00000,12.00000,11.65000,11.85000,1982000
03/25/2008,0000,11.90000,11.95000,11.65000,11.65000,2173000
03/26/2008,0000,11.75000,11.95000,11.70000,11.80000,1553000
03/27/2008,0000,11.95000,12.50000,11.80000,12.45000,9594000
03/28/2008,0000,12.40000,12.55000,12.30000,12.45000,2435000
03/31/2008,0000,12.50000,12.50000,12.20000,12.35000,1208000
04/01/2008,0000,12.45000,12.85000,12.35000,12.35000,3061000
04/02/2008,0000,12.65000,12.75000,12.45000,12.50000,2428000
04/03/2008,0000,12.55000,12.60000,12.50000,12.50000,1322000
04/07/2008,0000,12.60000,12.70000,12.50000,12.50000,1324000
04/08/2008,0000,12.60000,12.80000,12.40000,12.65000,2215000
04/09/2008,0000,12.60000,12.65000,12.50000,12.50000,1182000
04/10/2008,0000,12.50000,12.75000,12.50000,12.65000,1806000
04/11/2008,0000,12.75000,12.95000,12.60000,12.75000,2943000
04/14/2008,0000,12.70000,12.70000,12.55000,12.55000,1384000
04/15/2008,0000,12.70000,13.05000,12.70000,13.05000,3211000
04/16/2008,0000,13.45000,13.45000,13.05000,13.20000,2227000
04/17/2008,0000,13.35000,13.50000,13.15000,13.20000,2208000
04/18/2008,0000,13.20000,13.30000,12.95000,13.05000,1277000
04/21/2008,0000,13.20000,13.40000,13.00000,13.25000,3081000
04/22/2008,0000,13.40000,13.40000,13.20000,13.25000,877000
04/23/2008,0000,13.25000,13.35000,13.10000,13.20000,1279000
04/24/2008,0000,13.20000,13.30000,13.00000,13.00000,1152000
04/25/2008,0000,13.00000,13.10000,12.90000,12.90000,1087000
04/28/2008,0000,13.00000,13.00000,12.80000,12.80000,1002000
04/29/2008,0000,12.80000,13.30000,12.80000,13.00000,1577000
04/30/2008,0000,13.30000,13.65000,13.05000,13.55000,3907000
05/02/2008,0000,14.00000,14.30000,13.80000,14.30000,4820000
05/05/2008,0000,14.35000,14.40000,14.00000,14.00000,2412000
05/06/2008,0000,14.00000,14.25000,13.80000,14.05000,2074000
05/07/2008,0000,14.10000,14.35000,14.00000,14.05000,2256000
05/08/2008,0000,13.80000,14.35000,13.80000,14.20000,2104000
05/09/2008,0000,14.30000,14.60000,14.15000,14.35000,3586000
05/12/2008,0000,14.35000,14.65000,14.20000,14.50000,2466000
05/13/2008,0000,14.50000,14.60000,14.30000,14.45000,1436000
05/14/2008,0000,14.90000,15.20000,14.55000,15.00000,4909000
05/15/2008,0000,15.20000,15.30000,14.90000,14.95000,3229000
05/16/2008,0000,15.00000,15.30000,14.90000,15.25000,3610000
05/19/2008,0000,15.30000,15.40000,15.10000,15.30000,2825000
05/20/2008,0000,15.35000,15.70000,15.20000,15.55000,4875000
05/21/2008,0000,15.55000,15.95000,15.55000,15.95000,5002000
05/22/2008,0000,15.05000,15.85000,15.05000,15.50000,2951000
05/23/2008,0000,15.80000,16.30000,15.60000,15.70000,7893000
05/26/2008,0000,15.90000,15.90000,14.75000,15.00000,2471000
05/27/2008,0000,15.00000,15.20000,14.95000,15.00000,2016000
05/28/2008,0000,15.20000,15.55000,15.10000,15.35000,2539000
05/29/2008,0000,15.40000,15.50000,15.00000,15.00000,1510000
05/30/2008,0000,15.10000,15.25000,14.30000,15.05000,1927000
06/02/2008,0000,15.20000,15.45000,15.05000,15.40000,1713000
06/03/2008,0000,15.05000,15.40000,15.05000,15.20000,1063000
06/04/2008,0000,15.20000,15.60000,15.20000,15.60000,1526000
06/05/2008,0000,15.70000,15.85000,15.45000,15.80000,2207000
06/06/2008,0000,15.90000,15.90000,15.70000,15.70000,1302000
06/09/2008,0000,15.20000,15.85000,15.20000,15.70000,1808000
06/10/2008,0000,15.80000,15.80000,15.30000,15.50000,1832000
06/11/2008,0000,15.50000,15.50000,14.70000,14.70000,1573000
06/12/2008,0000,14.50000,14.50000,13.70000,13.70000,2589000
06/13/2008,0000,13.70000,13.95000,13.65000,13.85000,1325000
06/16/2008,0000,14.30000,14.60000,14.05000,14.15000,934000
06/17/2008,0000,14.15000,14.25000,14.00000,14.10000,668000
06/18/2008,0000,14.15000,14.40000,14.15000,14.35000,563000
06/19/2008,0000,14.05000,14.30000,14.00000,14.15000,502000
06/20/2008,0000,14.20000,14.25000,13.75000,13.80000,878000
06/23/2008,0000,13.20000,13.70000,13.20000,13.65000,575000
06/24/2008,0000,13.30000,13.65000,13.00000,13.00000,678000
06/25/2008,0000,12.80000,13.30000,12.80000,13.30000,800000
06/26/2008,0000,13.50000,13.50000,13.15000,13.15000,692000
06/27/2008,0000,12.25000,12.60000,12.25000,12.25000,2057000
06/30/2008,0000,12.25000,12.25000,11.40000,11.50000,2055000
07/01/2008,0000,11.25000,11.60000,11.05000,11.45000,749000
07/02/2008,0000,11.60000,11.95000,11.30000,11.90000,1489000
07/03/2008,0000,11.50000,12.60000,11.45000,12.60000,1550000
07/04/2008,0000,12.40000,12.55000,12.00000,12.15000,832000
07/07/2008,0000,12.40000,12.40000,12.15000,12.30000,280000
07/08/2008,0000,12.30000,12.30000,11.75000,12.00000,485000
07/09/2008,0000,12.20000,12.30000,11.65000,12.00000,853000
07/10/2008,0000,11.85000,12.00000,11.65000,11.75000,601000
07/11/2008,0000,11.80000,12.20000,11.75000,12.15000,1081000
07/14/2008,0000,11.85000,12.20000,11.85000,12.10000,617000
07/15/2008,0000,12.10000,12.10000,11.40000,11.40000,624000
07/16/2008,0000,11.20000,11.70000,11.20000,11.35000,1059000
07/17/2008,0000,11.55000,11.80000,11.55000,11.70000,687000
07/18/2008,0000,11.90000,12.00000,11.30000,11.70000,1110000
07/21/2008,0000,11.70000,11.90000,11.60000,11.90000,984000
07/22/2008,0000,12.00000,12.05000,11.70000,12.00000,663000
07/23/2008,0000,12.05000,12.70000,12.05000,12.70000,1067000
07/24/2008,0000,12.85000,13.00000,12.60000,12.85000,1049000
07/25/2008,0000,12.55000,12.85000,12.50000,12.75000,2860000
07/29/2008,0000,11.50000,11.50000,11.10000,11.15000,1959000
07/30/2008,0000,11.40000,11.40000,11.15000,11.20000,1130000
07/31/2008,0000,11.25000,11.35000,11.10000,11.35000,957000
08/01/2008,0000,11.15000,11.25000,11.00000,11.20000,550000
08/04/2008,0000,11.20000,11.20000,10.70000,10.70000,688000
08/05/2008,0000,10.70000,10.70000,10.25000,10.30000,763000
08/06/2008,0000,10.50000,10.80000,10.50000,10.80000,550000
08/07/2008,0000,10.85000,10.95000,10.70000,10.85000,600000
08/08/2008,0000,10.55000,11.30000,10.55000,11.30000,918000
08/11/2008,0000,11.30000,11.70000,11.30000,11.55000,793000
08/12/2008,0000,11.60000,11.70000,11.40000,11.70000,867000
08/13/2008,0000,11.60000,11.80000,11.45000,11.80000,1149000
08/14/2008,0000,11.80000,11.80000,11.55000,11.65000,496000
08/15/2008,0000,11.70000,11.80000,11.20000,11.30000,755000
08/18/2008,0000,11.30000,11.35000,10.80000,10.80000,689000
08/19/2008,0000,10.35000,10.80000,10.35000,10.70000,472000
08/20/2008,0000,10.50000,11.20000,10.50000,11.20000,542000
08/21/2008,0000,11.10000,11.10000,10.80000,10.80000,292000
08/22/2008,0000,10.80000,11.30000,10.80000,11.20000,1127000
08/25/2008,0000,11.40000,11.40000,11.15000,11.25000,487000
08/26/2008,0000,11.00000,11.05000,10.90000,11.00000,460000
08/27/2008,0000,11.00000,11.25000,10.90000,11.00000,1538000
08/28/2008,0000,11.05000,11.15000,10.95000,10.95000,579000
08/29/2008,0000,11.25000,11.30000,11.10000,11.20000,940000
09/01/2008,0000,11.15000,11.15000,10.70000,11.00000,884000
09/02/2008,0000,10.90000,10.90000,10.40000,10.65000,1027000
09/03/2008,0000,10.60000,10.70000,10.00000,10.20000,1353000
09/04/2008,0000,10.00000,10.40000,10.00000,10.40000,988000
09/05/2008,0000,10.05000,10.25000,9.95000,10.15000,1293000
09/08/2008,0000,10.60000,10.85000,10.45000,10.85000,1239000
09/09/2008,0000,10.80000,10.80000,10.10000,10.15000,1221000
09/10/2008,0000,10.10000,10.50000,10.10000,10.40000,653000
09/11/2008,0000,10.40000,10.40000,10.00000,10.20000,1354000
09/12/2008,0000,10.30000,10.30000,9.90000,10.15000,733000
09/15/2008,0000,10.10000,10.10000,9.44000,9.50000,738000
09/16/2008,0000,8.84000,8.90000,8.84000,8.84000,3214000
09/17/2008,0000,9.40000,9.40000,8.51000,8.99000,1838000
09/18/2008,0000,8.37000,8.95000,8.37000,8.95000,3231000
09/19/2008,0000,9.25000,9.50000,9.20000,9.50000,1495000
09/22/2008,0000,9.70000,9.70000,9.50000,9.60000,1164000
09/23/2008,0000,9.49000,9.78000,9.37000,9.78000,1493000
09/24/2008,0000,9.70000,9.96000,9.51000,9.78000,1279000
09/25/2008,0000,9.72000,9.84000,9.50000,9.70000,837000
09/26/2008,0000,9.68000,9.68000,9.05000,9.10000,5545000
09/30/2008,0000,8.47000,9.00000,8.47000,9.00000,1916000
10/01/2008,0000,9.19000,9.22000,9.10000,9.19000,672000
10/02/2008,0000,9.14000,9.48000,9.12000,9.38000,1012000
10/03/2008,0000,9.30000,9.59000,9.20000,9.59000,791000
10/06/2008,0000,9.31000,9.68000,9.31000,9.42000,521000
10/07/2008,0000,9.31000,9.47000,9.00000,9.42000,783000
10/08/2008,0000,9.11000,9.29000,8.77000,8.80000,1178000
10/09/2008,0000,8.66000,9.07000,8.53000,9.01000,1174000
10/13/2008,0000,8.70000,8.71000,8.70000,8.70000,1050000
10/14/2008,0000,9.00000,9.23000,9.00000,9.22000,1092000
10/15/2008,0000,9.21000,9.21000,8.90000,9.00000,1358000
10/16/2008,0000,8.69000,8.69000,8.69000,8.69000,56000
10/17/2008,0000,8.41000,8.73000,8.39000,8.39000,2384000
10/20/2008,0000,8.39000,8.39000,8.10000,8.22000,1011000
10/21/2008,0000,8.42000,8.45000,8.22000,8.25000,614000
10/22/2008,0000,8.10000,8.10000,7.97000,7.97000,1630000
10/23/2008,0000,7.70000,7.70000,7.70000,7.70000,65000
10/24/2008,0000,7.44000,7.44000,7.44000,7.44000,112000
10/27/2008,0000,6.92000,6.92000,6.92000,6.92000,184000
10/28/2008,0000,6.44000,7.20000,6.44000,7.20000,4027000
10/29/2008,0000,7.49000,7.69000,7.30000,7.35000,7153000
10/30/2008,0000,7.35000,7.59000,7.05000,7.54000,3170000
10/31/2008,0000,7.30000,7.60000,7.15000,7.49000,2954000
11/03/2008,0000,7.38000,7.60000,7.26000,7.35000,2174000
11/04/2008,0000,7.35000,7.48000,7.09000,7.45000,1524000
11/05/2008,0000,7.49000,7.49000,7.18000,7.18000,2283000
11/06/2008,0000,6.68000,6.90000,6.68000,6.90000,2210000
11/07/2008,0000,6.45000,7.00000,6.45000,6.90000,830000
11/10/2008,0000,6.95000,6.95000,6.62000,6.62000,885000
11/11/2008,0000,6.30000,6.48000,6.16000,6.16000,2401000
11/12/2008,0000,5.75000,6.28000,5.75000,5.91000,2644000
11/13/2008,0000,5.60000,5.65000,5.50000,5.50000,1505000
11/14/2008,0000,5.50000,5.70000,5.12000,5.65000,6235000
11/17/2008,0000,5.50000,5.50000,5.26000,5.26000,1288000
11/18/2008,0000,5.00000,5.24000,4.90000,4.90000,2641000
11/19/2008,0000,4.91000,5.10000,4.90000,5.00000,791000
11/20/2008,0000,4.65000,4.81000,4.65000,4.65000,1734000
11/21/2008,0000,4.36000,4.97000,4.36000,4.90000,1846000
11/24/2008,0000,4.96000,4.96000,4.67000,4.74000,509000
11/25/2008,0000,4.84000,4.91000,4.76000,4.76000,1064000
11/26/2008,0000,4.75000,4.83000,4.68000,4.73000,485000
11/27/2008,0000,4.93000,5.06000,4.83000,5.06000,3127000
11/28/2008,0000,5.06000,5.15000,5.00000,5.07000,1883000
12/01/2008,0000,5.05000,5.28000,5.01000,5.17000,2023000
12/02/2008,0000,4.90000,4.90000,4.81000,4.81000,1058000
12/03/2008,0000,4.86000,4.90000,4.62000,4.65000,1092000
12/04/2008,0000,4.70000,4.81000,4.65000,4.65000,859000
12/05/2008,0000,4.66000,4.75000,4.60000,4.65000,824000
12/08/2008,0000,4.71000,4.90000,4.71000,4.85000,924000
12/09/2008,0000,5.00000,5.00000,4.86000,4.86000,1345000
12/10/2008,0000,4.86000,5.14000,4.79000,5.13000,2290000
12/11/2008,0000,5.13000,5.33000,5.13000,5.28000,2728000
12/12/2008,0000,5.23000,5.25000,4.93000,5.07000,984000
12/15/2008,0000,5.22000,5.24000,5.08000,5.20000,1021000
12/16/2008,0000,5.16000,5.16000,4.97000,5.01000,721000
12/17/2008,0000,5.12000,5.17000,5.04000,5.08000,991000
12/18/2008,0000,5.05000,5.06000,4.96000,5.05000,578000
12/19/2008,0000,5.00000,5.19000,4.98000,5.11000,818000
12/22/2008,0000,5.19000,5.19000,4.99000,4.99000,600000
12/23/2008,0000,5.00000,5.00000,4.67000,4.76000,861000
12/24/2008,0000,4.70000,4.84000,4.70000,4.82000,382000
12/25/2008,0000,4.83000,4.89000,4.75000,4.83000,843000
12/26/2008,0000,4.83000,4.90000,4.73000,4.77000,482000
12/29/2008,0000,4.80000,4.83000,4.70000,4.70000,288000
12/30/2008,0000,4.75000,4.90000,4.75000,4.90000,619000
12/31/2008,0000,4.93000,5.08000,4.92000,5.02000,1192000
01/05/2009,0000,5.11000,5.29000,5.08000,5.20000,2303000
01/06/2009,0000,5.19000,5.23000,5.11000,5.13000,1084000
01/07/2009,0000,5.20000,5.31000,5.16000,5.20000,1856000
01/08/2009,0000,5.09000,5.09000,4.88000,4.88000,886000
01/09/2009,0000,4.91000,4.99000,4.81000,4.90000,352000
01/12/2009,0000,5.35000,5.37000,5.17000,5.18000,8882000
01/13/2009,0000,5.00000,5.12000,4.96000,5.11000,1587000
01/14/2009,0000,5.15000,5.15000,5.05000,5.09000,721000
01/15/2009,0000,4.86000,4.92000,4.81000,4.90000,811000
01/16/2009,0000,4.95000,5.05000,4.95000,5.00000,1134000
01/19/2009,0000,5.10000,5.42000,5.08000,5.42000,6344000
01/20/2009,0000,5.42000,5.78000,5.39000,5.71000,15763000
01/21/2009,0000,5.51000,5.70000,5.35000,5.37000,4829000
02/02/2009,0000,5.37000,5.65000,5.25000,5.54000,2468000
02/03/2009,0000,5.60000,5.80000,5.60000,5.76000,2458000
02/04/2009,0000,5.90000,5.90000,5.53000,5.54000,1932000
02/05/2009,0000,5.54000,5.55000,5.40000,5.40000,1454000
02/06/2009,0000,5.55000,5.60000,5.46000,5.51000,1775000
02/09/2009,0000,5.68000,5.79000,5.53000,5.64000,2634000
02/10/2009,0000,5.58000,5.78000,5.58000,5.78000,2287000
02/11/2009,0000,5.67000,5.77000,5.61000,5.75000,1847000
02/12/2009,0000,5.75000,5.95000,5.63000,5.63000,3839000
02/13/2009,0000,5.70000,6.02000,5.70000,6.02000,4210000
02/16/2009,0000,6.29000,6.44000,6.20000,6.44000,6997000
02/17/2009,0000,6.42000,6.42000,6.10000,6.20000,3902000
02/18/2009,0000,6.20000,6.42000,6.18000,6.24000,4115000
02/19/2009,0000,6.22000,6.29000,6.19000,6.21000,1727000
02/20/2009,0000,6.10000,6.18000,5.95000,5.98000,2049000
02/23/2009,0000,5.85000,6.20000,5.85000,6.11000,1935000
02/24/2009,0000,5.93000,6.18000,5.93000,6.11000,963000
02/25/2009,0000,6.40000,6.53000,6.32000,6.53000,2318000
02/26/2009,0000,6.75000,6.80000,6.55000,6.61000,6182000
02/27/2009,0000,6.61000,7.06000,6.58000,7.06000,5046000
03/02/2009,0000,6.94000,7.27000,6.87000,7.15000,5900000
03/03/2009,0000,6.85000,7.15000,6.65000,7.15000,3432000
03/04/2009,0000,7.15000,7.47000,7.02000,7.32000,4262000
03/05/2009,0000,7.39000,7.56000,7.15000,7.15000,3589000
03/06/2009,0000,7.06000,7.35000,7.06000,7.28000,2906000
03/09/2009,0000,7.31000,7.59000,7.16000,7.58000,3459000
03/10/2009,0000,7.60000,7.85000,7.58000,7.74000,4754000
03/11/2009,0000,7.85000,7.89000,7.63000,7.63000,2424000
03/12/2009,0000,7.63000,7.80000,7.58000,7.66000,2918000
03/13/2009,0000,7.75000,7.87000,7.70000,7.76000,3882000
03/16/2009,0000,7.76000,7.88000,7.72000,7.76000,2100000
03/17/2009,0000,7.76000,7.78000,7.54000,7.67000,1336000
03/18/2009,0000,7.67000,7.96000,7.67000,7.75000,3293000
03/19/2009,0000,7.75000,8.08000,7.75000,7.77000,5141000
03/20/2009,0000,7.80000,7.88000,7.60000,7.64000,1425000
03/23/2009,0000,7.70000,7.86000,7.70000,7.82000,2124000
03/24/2009,0000,7.90000,8.36000,7.88000,8.30000,7662000
03/25/2009,0000,8.30000,8.58000,8.30000,8.49000,6886000
03/26/2009,0000,8.60000,8.96000,8.52000,8.96000,5586000
03/27/2009,0000,9.16000,9.17000,8.72000,8.90000,3894000
03/30/2009,0000,8.74000,8.80000,8.42000,8.55000,2752000
03/31/2009,0000,8.50000,8.86000,8.42000,8.65000,3010000
04/01/2009,0000,8.67000,9.23000,8.67000,9.23000,4288000
04/02/2009,0000,9.60000,9.87000,9.31000,9.87000,5334000
04/03/2009,0000,10.55000,10.55000,10.55000,10.55000,4293000
04/06/2009,0000,11.25000,11.25000,10.80000,10.80000,10051000
04/07/2009,0000,10.75000,11.15000,10.60000,11.00000,4781000
04/08/2009,0000,10.65000,11.40000,10.65000,10.85000,8565000
04/09/2009,0000,11.15000,11.60000,10.90000,11.60000,9184000
04/10/2009,0000,11.85000,12.40000,11.85000,12.40000,14222000
04/13/2009,0000,12.60000,13.25000,12.00000,13.15000,16197000
04/14/2009,0000,13.25000,13.50000,12.90000,13.15000,9560000
04/15/2009,0000,13.10000,14.05000,13.00000,14.05000,8576000
04/16/2009,0000,14.95000,14.95000,13.80000,13.85000,12897000
04/17/2009,0000,13.90000,14.15000,12.90000,12.90000,13362000
04/20/2009,0000,12.90000,13.80000,12.60000,13.80000,17609000
04/21/2009,0000,13.95000,14.65000,13.65000,14.35000,19965000
04/22/2009,0000,14.30000,14.50000,13.90000,14.20000,9259000
04/23/2009,0000,14.20000,14.30000,13.65000,13.75000,6395000
04/24/2009,0000,13.95000,14.40000,13.85000,14.05000,6817000
04/27/2009,0000,14.35000,14.35000,13.10000,13.25000,8469000
04/28/2009,0000,13.40000,14.15000,12.90000,13.85000,17882000
04/29/2009,0000,14.20000,14.35000,12.90000,12.90000,13899000
04/30/2009,0000,13.30000,13.80000,13.15000,13.80000,12372000
05/04/2009,0000,14.75000,14.75000,14.50000,14.75000,13280000
05/05/2009,0000,15.75000,15.75000,15.05000,15.60000,36458000
05/06/2009,0000,15.30000,16.65000,15.25000,16.65000,9817000
05/07/2009,0000,17.40000,17.80000,17.10000,17.80000,22511000
05/08/2009,0000,17.80000,18.90000,17.25000,18.15000,15100000
05/11/2009,0000,18.35000,18.85000,18.35000,18.45000,8650000
05/12/2009,0000,17.90000,18.00000,17.20000,17.20000,6398000
05/13/2009,0000,17.00000,17.60000,17.00000,17.35000,4954000
05/14/2009,0000,16.95000,18.10000,16.50000,17.75000,6191000
05/15/2009,0000,18.00000,18.30000,17.95000,18.00000,6689000
05/18/2009,0000,18.10000,19.25000,18.10000,19.25000,12656000
05/19/2009,0000,19.95000,19.95000,17.95000,18.20000,9675000
05/20/2009,0000,18.20000,18.35000,17.60000,17.90000,6762000
05/21/2009,0000,17.75000,17.85000,17.00000,17.35000,6496000
05/22/2009,0000,17.05000,17.95000,17.05000,17.80000,7638000
05/25/2009,0000,18.00000,18.05000,16.60000,17.00000,13322000
05/26/2009,0000,17.00000,17.00000,15.90000,16.05000,9563000
05/27/2009,0000,16.20000,16.85000,16.20000,16.75000,5140000
06/01/2009,0000,16.85000,17.30000,16.40000,16.50000,7356000
06/02/2009,0000,16.95000,16.95000,15.55000,15.75000,10083000
06/03/2009,0000,15.80000,16.10000,15.60000,15.95000,3902000
06/04/2009,0000,15.95000,16.45000,15.95000,16.35000,5343000
06/05/2009,0000,16.70000,16.90000,16.20000,16.30000,7767000
06/08/2009,0000,16.15000,16.20000,15.15000,15.20000,9636000
06/09/2009,0000,15.10000,15.10000,14.15000,14.15000,7405000
06/10/2009,0000,14.25000,14.45000,13.60000,14.05000,4375000
06/11/2009,0000,14.10000,14.70000,14.00000,14.70000,3733000
06/12/2009,0000,14.70000,15.05000,14.20000,14.20000,3154000
06/15/2009,0000,14.00000,14.15000,13.25000,13.25000,3499000
06/16/2009,0000,13.15000,13.35000,12.60000,13.20000,3298000
06/17/2009,0000,13.30000,13.45000,13.20000,13.30000,2579000
06/18/2009,0000,13.30000,13.60000,13.10000,13.40000,2471000
06/19/2009,0000,13.40000,13.85000,13.40000,13.85000,3504000
06/22/2009,0000,13.90000,13.95000,13.60000,13.95000,2126000
06/23/2009,0000,13.60000,13.85000,13.60000,13.80000,1370000
06/24/2009,0000,13.85000,14.25000,13.55000,14.00000,3050000
06/25/2009,0000,14.10000,14.15000,13.85000,13.85000,2890000
06/26/2009,0000,14.20000,14.20000,13.80000,13.80000,1673000
06/29/2009,0000,13.90000,13.90000,13.40000,13.50000,1464000
06/30/2009,0000,13.65000,13.80000,13.25000,13.35000,1175000
07/01/2009,0000,13.50000,14.25000,13.40000,14.25000,2571000
07/02/2009,0000,14.60000,15.20000,14.55000,15.20000,10418000
07/03/2009,0000,15.20000,16.00000,15.20000,16.00000,14334000
07/06/2009,0000,16.40000,16.40000,15.85000,16.35000,9248000
07/07/2009,0000,16.40000,16.50000,16.15000,16.15000,4298000
07/08/2009,0000,16.10000,16.80000,16.00000,16.65000,10717000
07/09/2009,0000,16.85000,16.85000,16.50000,16.50000,6093000
07/10/2009,0000,16.55000,16.75000,16.20000,16.25000,3245000
07/13/2009,0000,16.45000,16.80000,16.05000,16.40000,8860000
07/14/2009,0000,16.75000,17.25000,16.75000,17.15000,11938000
07/15/2009,0000,17.25000,17.30000,16.75000,17.10000,11911000
07/16/2009,0000,17.30000,17.35000,16.65000,16.65000,6648000
07/17/2009,0000,17.00000,17.15000,16.60000,16.80000,4930000
07/20/2009,0000,17.05000,17.30000,16.85000,17.05000,6492000
07/21/2009,0000,17.25000,17.35000,16.80000,16.85000,4253000
07/22/2009,0000,16.90000,17.10000,16.80000,16.90000,4624000
07/23/2009,0000,16.90000,16.90000,16.60000,16.60000,2744000
07/24/2009,0000,16.70000,17.20000,16.60000,17.00000,7468000
07/27/2009,0000,17.25000,17.50000,17.10000,17.30000,11272000
07/28/2009,0000,17.10000,18.05000,17.10000,18.05000,16122000
07/29/2009,0000,18.25000,19.15000,17.90000,18.75000,30783000
07/30/2009,0000,18.60000,19.50000,18.30000,19.35000,20310000
07/31/2009,0000,19.60000,20.40000,19.10000,19.35000,25225000
08/03/2009,0000,19.30000,19.80000,18.75000,19.50000,13318000
08/04/2009,0000,19.80000,20.20000,18.70000,19.00000,14961000
08/05/2009,0000,19.00000,19.20000,17.80000,18.15000,9053000
08/06/2009,0000,18.20000,18.35000,17.50000,18.00000,4761000
08/10/2009,0000,18.15000,19.25000,18.15000,19.25000,10219000
08/11/2009,0000,19.70000,19.90000,18.85000,19.65000,15579000
08/12/2009,0000,19.65000,20.10000,19.45000,19.65000,11379000
08/13/2009,0000,19.80000,20.65000,19.80000,20.30000,19481000
08/14/2009,0000,20.50000,20.75000,20.10000,20.35000,11069000
08/17/2009,0000,20.35000,20.40000,19.55000,19.65000,5809000
08/18/2009,0000,19.05000,19.45000,18.40000,18.70000,8053000
08/19/2009,0000,19.00000,19.55000,18.70000,19.40000,7201000
08/20/2009,0000,19.40000,19.45000,18.50000,19.15000,6288000
08/21/2009,0000,19.50000,20.45000,19.30000,19.60000,15697000
08/24/2009,0000,20.25000,20.40000,19.80000,20.00000,10881000
08/25/2009,0000,20.00000,20.60000,19.70000,20.30000,10877000
08/26/2009,0000,20.20000,20.30000,19.70000,20.10000,7476000
08/27/2009,0000,20.00000,20.95000,19.95000,20.50000,16085000
08/28/2009,0000,20.70000,21.50000,20.35000,21.20000,21094000
08/31/2009,0000,21.50000,22.65000,21.40000,22.65000,18855000
09/01/2009,0000,22.90000,24.00000,22.70000,24.00000,21759000
09/02/2009,0000,23.70000,24.50000,23.50000,23.80000,21177000
09/03/2009,0000,23.60000,23.95000,23.15000,23.30000,11230000
09/04/2009,0000,23.50000,24.40000,23.50000,24.00000,13495000
09/07/2009,0000,24.50000,25.30000,24.45000,25.30000,14133000
09/08/2009,0000,25.50000,25.50000,24.60000,24.65000,10487000
09/09/2009,0000,24.65000,24.65000,23.30000,23.85000,12594000
09/10/2009,0000,25.00000,25.00000,23.80000,24.00000,10294000
09/11/2009,0000,24.00000,24.85000,24.00000,24.70000,8961000
09/14/2009,0000,24.70000,26.20000,24.40000,25.70000,18864000
09/15/2009,0000,26.00000,26.35000,25.50000,25.95000,11509000
09/16/2009,0000,26.10000,26.80000,26.00000,26.00000,9101000
09/17/2009,0000,26.15000,26.20000,25.30000,25.40000,9049000
09/18/2009,0000,25.20000,26.15000,25.20000,26.15000,6344000
09/21/2009,0000,26.30000,26.30000,25.70000,25.95000,6247000
09/22/2009,0000,26.00000,26.25000,25.60000,25.80000,6129000
09/23/2009,0000,25.80000,26.00000,24.50000,24.90000,7601000
09/24/2009,0000,24.70000,25.25000,24.60000,24.90000,4362000
09/25/2009,0000,24.80000,25.80000,24.80000,25.35000,7173000
09/28/2009,0000,25.30000,25.45000,24.40000,24.50000,7186000
09/29/2009,0000,24.65000,24.80000,24.15000,24.35000,7393000
09/30/2009,0000,24.10000,25.20000,24.10000,25.00000,10396000
10/01/2009,0000,25.00000,25.20000,24.40000,24.55000,5251000
10/02/2009,0000,23.95000,24.80000,23.95000,24.40000,5575000
10/05/2009,0000,24.50000,24.60000,24.25000,24.55000,6405000
10/06/2009,0000,24.70000,25.60000,24.60000,25.40000,14534000
10/07/2009,0000,25.80000,25.85000,24.85000,24.95000,9979000
10/08/2009,0000,25.00000,25.25000,24.20000,24.30000,8607000
10/09/2009,0000,24.50000,24.65000,23.75000,24.10000,6243000
10/12/2009,0000,24.20000,24.60000,24.10000,24.45000,3303000
10/13/2009,0000,24.30000,24.40000,23.90000,24.25000,5148000
10/14/2009,0000,24.40000,25.70000,24.40000,25.50000,21181000
10/15/2009,0000,26.00000,26.10000,24.80000,24.90000,16063000
10/16/2009,0000,25.20000,25.20000,24.70000,25.00000,5159000
10/19/2009,0000,25.00000,25.65000,25.00000,25.50000,8649000
10/20/2009,0000,25.65000,26.10000,25.15000,25.75000,15215000
10/21/2009,0000,25.85000,26.20000,25.50000,25.50000,10960000
10/22/2009,0000,25.40000,25.50000,24.65000,24.70000,8407000
10/23/2009,0000,25.10000,25.20000,24.65000,25.00000,5952000
10/26/2009,0000,25.20000,25.25000,24.50000,24.55000,3956000
10/27/2009,0000,24.80000,25.20000,24.65000,24.75000,14070000
10/28/2009,0000,24.65000,24.90000,24.10000,24.10000,8600000
10/29/2009,0000,23.50000,23.80000,22.45000,23.20000,11015000
10/30/2009,0000,23.50000,23.65000,22.75000,22.85000,5603000
11/02/2009,0000,22.20000,23.20000,22.20000,23.20000,4965000
11/03/2009,0000,23.20000,23.40000,23.00000,23.15000,4271000
11/04/2009,0000,23.25000,23.65000,23.20000,23.45000,4206000
11/05/2009,0000,23.70000,24.15000,23.60000,23.65000,4779000
11/06/2009,0000,23.95000,24.05000,23.30000,23.40000,3314000
11/09/2009,0000,23.60000,23.70000,23.30000,23.35000,2020000
11/10/2009,0000,23.70000,23.90000,23.35000,23.45000,3075000
11/11/2009,0000,23.50000,23.55000,23.20000,23.35000,2751000
11/12/2009,0000,23.40000,23.80000,23.35000,23.60000,3885000
11/13/2009,0000,23.70000,23.90000,23.65000,23.80000,2523000
11/16/2009,0000,24.00000,24.35000,23.80000,24.25000,4647000
11/17/2009,0000,24.40000,24.40000,23.65000,23.65000,3333000
11/18/2009,0000,23.70000,24.15000,23.65000,23.80000,4126000
11/19/2009,0000,24.10000,24.10000,23.80000,23.85000,2709000
11/20/2009,0000,23.70000,23.80000,23.45000,23.50000,3362000
11/23/2009,0000,23.30000,23.75000,23.25000,23.25000,2575000
11/24/2009,0000,23.40000,23.90000,23.35000,23.60000,5685000
11/25/2009,0000,23.60000,24.05000,23.60000,23.70000,3409000
11/26/2009,0000,23.70000,24.15000,23.40000,23.55000,7220000
11/27/2009,0000,23.30000,23.40000,22.55000,22.55000,5433000
11/30/2009,0000,23.00000,23.15000,22.80000,23.00000,2198000
12/01/2009,0000,23.10000,23.60000,23.10000,23.20000,3183000
12/02/2009,0000,23.35000,23.70000,23.20000,23.20000,3374000
12/03/2009,0000,23.30000,23.40000,22.85000,22.90000,3795000
12/04/2009,0000,22.90000,23.20000,22.75000,22.85000,5226000
12/07/2009,0000,23.00000,23.25000,23.00000,23.00000,3313000
12/08/2009,0000,23.15000,24.10000,23.00000,24.10000,7159000
12/09/2009,0000,24.00000,24.15000,23.70000,23.85000,7497000
12/11/2009,0000,23.50000,23.90000,23.40000,23.60000,3636000
12/14/2009,0000,23.75000,24.20000,23.65000,24.05000,8337000
12/15/2009,0000,24.15000,24.25000,23.80000,23.85000,6841000
12/16/2009,0000,24.00000,24.00000,23.65000,23.65000,2508000
12/17/2009,0000,23.90000,23.90000,23.25000,23.25000,3208000
12/18/2009,0000,22.90000,23.30000,22.90000,23.30000,2128000
12/21/2009,0000,23.30000,23.45000,23.15000,23.20000,2386000
12/22/2009,0000,23.30000,23.85000,23.30000,23.50000,3566000
12/23/2009,0000,23.70000,24.15000,23.60000,23.95000,8487000
12/25/2009,0000,24.25000,24.60000,23.70000,24.35000,13065000
12/25/2009,0000,24.25000,24.60000,23.70000,24.35000,13065000
12/28/2009,0000,24.60000,24.80000,24.15000,24.15000,8216000
12/29/2009,1230,24.30000,24.45000,24.10000,24.15000,5052246
