DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.80000,26.80000,26.20000,26.30000,1937000
04/03/2007,0000,26.20000,26.50000,26.05000,26.10000,1816000
04/04/2007,0000,26.40000,26.65000,26.20000,26.65000,2039000
04/09/2007,0000,27.00000,27.75000,26.85000,26.95000,5831000
04/10/2007,0000,26.95000,27.00000,26.10000,26.90000,2694000
04/11/2007,0000,26.90000,27.10000,26.40000,26.60000,1876000
04/12/2007,0000,26.60000,27.60000,26.60000,27.45000,3114000
04/13/2007,0000,27.70000,28.30000,27.50000,28.30000,6473000
04/16/2007,0000,28.50000,28.50000,27.60000,27.60000,2880000
04/17/2007,0000,27.80000,28.15000,26.80000,27.35000,3500000
04/18/2007,0000,27.60000,28.00000,27.35000,27.80000,3362000
04/19/2007,0000,27.80000,27.80000,27.10000,27.15000,1906000
04/20/2007,0000,27.20000,27.85000,27.15000,27.70000,2477000
04/23/2007,0000,28.10000,28.15000,27.30000,27.30000,1837000
04/24/2007,0000,27.45000,27.70000,27.35000,27.55000,1147000
04/25/2007,0000,27.55000,27.55000,27.10000,27.10000,1057000
04/26/2007,0000,27.25000,27.40000,26.80000,26.80000,1121000
04/27/2007,0000,26.80000,26.90000,26.00000,26.25000,1568000
04/30/2007,0000,26.00000,26.00000,24.60000,25.10000,2340000
05/02/2007,0000,25.20000,25.40000,24.20000,24.20000,1839000
05/03/2007,0000,24.30000,24.45000,22.55000,23.05000,3072000
05/04/2007,0000,23.60000,24.50000,23.10000,24.50000,1900000
05/07/2007,0000,24.70000,25.30000,24.20000,25.25000,2114000
05/08/2007,0000,25.35000,25.35000,25.00000,25.00000,1034000
05/09/2007,0000,25.10000,25.35000,24.70000,24.70000,1059000
05/10/2007,0000,24.80000,25.55000,24.80000,25.10000,1229000
05/11/2007,0000,25.00000,25.35000,24.80000,25.00000,671000
05/14/2007,0000,25.50000,25.50000,24.80000,24.90000,761000
05/15/2007,0000,24.90000,25.10000,24.20000,24.30000,946000
05/16/2007,0000,24.25000,24.75000,24.25000,24.60000,1574000
05/17/2007,0000,24.75000,24.75000,24.05000,24.05000,683000
05/18/2007,0000,24.05000,24.90000,24.05000,24.60000,1482000
05/21/2007,0000,24.85000,25.15000,24.60000,24.95000,1153000
05/22/2007,0000,25.20000,25.30000,24.70000,24.75000,1154000
05/23/2007,0000,24.90000,25.15000,24.70000,24.70000,862000
05/24/2007,0000,24.80000,25.40000,24.75000,25.10000,1677000
05/25/2007,0000,25.30000,26.85000,25.10000,26.85000,5513000
05/28/2007,0000,27.35000,27.35000,25.80000,25.80000,4066000
05/29/2007,0000,26.00000,26.30000,25.20000,25.50000,1780000
05/30/2007,0000,25.60000,27.05000,25.30000,26.35000,4135000
05/31/2007,0000,26.60000,27.20000,26.40000,26.40000,2704000
06/01/2007,0000,27.00000,28.00000,26.60000,27.50000,5871000
06/04/2007,0000,27.80000,27.80000,27.00000,27.25000,2341000
06/05/2007,0000,27.50000,28.20000,27.35000,27.40000,4551000
06/06/2007,0000,27.60000,28.15000,27.00000,27.05000,3329000
06/07/2007,0000,27.10000,27.35000,26.80000,27.10000,1604000
06/08/2007,0000,27.10000,27.70000,27.10000,27.40000,1792000
06/11/2007,0000,27.90000,29.20000,27.40000,28.90000,5737000
06/12/2007,0000,29.00000,29.40000,28.50000,28.75000,6030000
06/13/2007,0000,28.75000,29.95000,28.75000,29.65000,6338000
06/14/2007,0000,30.00000,31.00000,30.00000,30.20000,8739000
06/15/2007,0000,30.50000,30.75000,29.10000,29.10000,3623000
06/20/2007,0000,29.10000,29.50000,28.30000,28.70000,4462000
06/21/2007,0000,28.80000,29.55000,28.80000,29.30000,3537000
06/22/2007,0000,29.30000,31.10000,29.30000,30.80000,6747000
06/25/2007,0000,32.50000,32.85000,31.50000,31.80000,8453000
06/26/2007,0000,32.20000,32.30000,31.15000,31.30000,2332000
06/27/2007,0000,32.20000,32.20000,31.30000,31.65000,2204000
06/28/2007,0000,32.00000,32.10000,30.80000,30.85000,2294000
06/29/2007,0000,31.80000,31.80000,31.00000,31.40000,1716000
07/02/2007,0000,31.20000,31.20000,30.50000,30.60000,1377000
07/03/2007,0000,30.80000,31.50000,30.65000,30.70000,1488000
07/04/2007,0000,30.70000,30.90000,30.40000,30.50000,2127000
07/05/2007,0000,30.60000,32.30000,30.60000,32.30000,5074000
07/06/2007,0000,32.30000,33.50000,31.50000,32.40000,8054000
07/09/2007,0000,32.00000,32.60000,31.10000,31.40000,4307000
07/10/2007,0000,31.50000,32.45000,30.90000,31.55000,3922000
07/11/2007,0000,31.10000,32.50000,31.05000,32.40000,4718000
07/12/2007,0000,32.60000,33.95000,32.60000,33.35000,10390000
07/13/2007,0000,33.50000,33.65000,31.10000,31.70000,3307000
07/16/2007,0000,31.80000,32.25000,30.90000,30.90000,2456000
07/17/2007,0000,30.90000,31.30000,30.50000,30.60000,2375000
07/18/2007,0000,30.60000,31.20000,30.20000,30.20000,2159000
07/19/2007,0000,30.30000,30.75000,30.30000,30.40000,1294000
07/20/2007,0000,30.70000,31.20000,30.50000,30.80000,1555000
07/23/2007,0000,30.90000,32.95000,30.65000,32.95000,4566000
07/24/2007,0000,33.40000,33.90000,32.30000,32.35000,9442000
07/25/2007,0000,31.90000,32.75000,30.60000,30.60000,2837000
07/26/2007,0000,31.20000,32.00000,30.50000,30.50000,3029000
07/27/2007,0000,30.25000,30.90000,29.40000,29.50000,2464000
07/30/2007,0000,29.50000,30.00000,28.80000,28.85000,1045000
07/31/2007,0000,29.70000,29.75000,29.00000,29.20000,1204000
08/01/2007,0000,29.00000,29.50000,27.80000,27.80000,1316000
08/02/2007,0000,28.40000,28.70000,25.90000,26.75000,1626000
08/03/2007,0000,27.00000,27.80000,26.90000,27.20000,1049000
08/06/2007,0000,25.30000,26.40000,25.30000,25.40000,1240000
08/07/2007,0000,25.80000,26.25000,25.70000,25.70000,948000
08/08/2007,0000,26.00000,26.90000,26.00000,26.90000,853000
08/09/2007,0000,27.10000,28.75000,26.80000,28.75000,2099000
08/10/2007,0000,27.70000,28.50000,27.20000,28.10000,1310000
08/13/2007,0000,28.50000,28.50000,27.35000,27.40000,1114000
08/14/2007,0000,27.25000,28.55000,26.40000,28.10000,3468000
08/15/2007,0000,28.10000,28.80000,27.60000,28.30000,3692000
08/16/2007,0000,28.70000,28.80000,27.40000,28.10000,4026000
08/17/2007,0000,28.30000,28.60000,26.15000,26.15000,2849000
08/20/2007,0000,27.20000,27.30000,24.35000,25.25000,3464000
08/21/2007,0000,25.30000,25.35000,23.55000,23.60000,1631000
08/22/2007,0000,23.90000,24.00000,22.00000,23.60000,1764000
08/23/2007,0000,24.00000,24.70000,24.00000,24.55000,966000
08/24/2007,0000,24.60000,24.85000,24.05000,24.20000,651000
08/27/2007,0000,24.50000,24.70000,23.40000,23.40000,534000
08/28/2007,0000,23.60000,23.80000,23.30000,23.50000,371000
08/29/2007,0000,23.00000,23.20000,22.50000,22.80000,625000
08/30/2007,0000,23.45000,23.60000,23.00000,23.35000,824000
08/31/2007,0000,23.35000,23.40000,23.00000,23.30000,710000
09/03/2007,0000,23.95000,24.50000,23.40000,24.35000,1485000
09/04/2007,0000,24.35000,24.70000,23.50000,23.75000,665000
09/05/2007,0000,24.05000,24.20000,23.65000,23.65000,674000
09/06/2007,0000,23.65000,24.50000,23.40000,24.50000,1223000
09/07/2007,0000,24.90000,24.90000,24.25000,24.25000,1093000
09/10/2007,0000,24.00000,24.20000,23.80000,24.00000,355000
09/11/2007,0000,24.00000,24.30000,23.80000,23.95000,604000
09/12/2007,0000,24.20000,24.40000,24.00000,24.10000,473000
09/13/2007,0000,24.25000,24.25000,23.70000,23.70000,411000
09/14/2007,0000,23.85000,23.95000,23.50000,23.90000,458000
09/17/2007,0000,24.00000,24.00000,23.50000,23.50000,355000
09/19/2007,0000,24.00000,24.00000,22.50000,22.65000,579000
09/20/2007,0000,22.70000,23.20000,22.65000,22.95000,357000
09/21/2007,0000,23.05000,24.20000,22.80000,23.95000,640000
09/26/2007,0000,24.20000,24.45000,23.80000,23.85000,378000
09/27/2007,0000,23.85000,25.50000,23.85000,25.50000,2831000
09/28/2007,0000,26.40000,26.40000,25.60000,25.85000,2625000
10/01/2007,0000,26.80000,26.90000,26.15000,26.15000,1709000
10/02/2007,0000,26.15000,26.20000,25.70000,25.80000,894000
10/03/2007,0000,26.00000,26.50000,25.50000,25.50000,1832000
10/04/2007,0000,25.50000,26.50000,25.50000,26.05000,2250000
10/05/2007,0000,26.40000,26.50000,26.00000,26.00000,1017000
10/08/2007,0000,26.40000,26.40000,25.70000,25.70000,498000
10/09/2007,0000,26.00000,26.00000,24.90000,25.10000,651000
10/11/2007,0000,25.40000,25.50000,25.05000,25.10000,372000
10/12/2007,0000,25.30000,25.35000,24.70000,24.90000,284000
10/15/2007,0000,25.80000,25.90000,25.20000,25.40000,629000
10/16/2007,0000,25.65000,25.65000,25.15000,25.20000,250000
10/17/2007,0000,25.20000,25.50000,25.10000,25.10000,318000
10/18/2007,0000,25.25000,25.80000,25.25000,25.75000,529000
10/19/2007,0000,25.80000,26.25000,25.30000,26.25000,601000
10/22/2007,0000,25.25000,25.65000,25.00000,25.00000,591000
10/23/2007,0000,25.50000,25.70000,25.20000,25.50000,398000
10/24/2007,0000,25.90000,26.00000,25.50000,25.50000,1229000
10/25/2007,0000,25.70000,26.80000,25.65000,26.65000,2588000
10/26/2007,0000,27.40000,27.40000,26.65000,26.70000,4020000
10/29/2007,0000,27.40000,27.40000,26.20000,26.65000,1813000
10/30/2007,0000,26.70000,27.10000,26.50000,26.80000,1942000
10/31/2007,0000,26.90000,27.50000,26.90000,27.15000,4067000
11/01/2007,0000,27.45000,27.45000,25.75000,25.80000,1381000
11/02/2007,0000,25.10000,25.30000,24.40000,24.60000,1005000
11/05/2007,0000,24.20000,24.60000,23.60000,24.10000,483000
11/06/2007,0000,24.05000,24.40000,23.80000,23.80000,580000
11/07/2007,0000,24.25000,24.25000,23.40000,23.40000,645000
11/08/2007,0000,22.80000,23.00000,21.80000,21.80000,1109000
11/09/2007,0000,21.60000,21.90000,20.30000,20.50000,884000
11/12/2007,0000,19.10000,19.70000,19.10000,19.10000,769000
11/13/2007,0000,18.10000,19.25000,18.10000,19.10000,702000
11/14/2007,0000,19.85000,20.40000,19.50000,20.40000,570000
11/15/2007,0000,20.40000,20.50000,20.00000,20.20000,315000
11/16/2007,0000,19.90000,20.80000,19.60000,20.50000,373000
11/19/2007,0000,20.50000,21.00000,20.50000,20.70000,302000
11/20/2007,0000,19.70000,20.90000,19.70000,20.90000,411000
11/21/2007,0000,21.30000,21.45000,21.00000,21.05000,367000
11/22/2007,0000,21.00000,21.20000,20.70000,20.85000,181000
11/23/2007,0000,20.90000,21.00000,20.60000,20.70000,244000
11/26/2007,0000,21.20000,21.20000,20.60000,20.70000,212000
11/27/2007,0000,19.90000,20.40000,19.80000,20.30000,332000
11/28/2007,0000,20.75000,20.75000,20.00000,20.00000,285000
11/29/2007,0000,20.50000,20.70000,20.00000,20.25000,291000
11/30/2007,0000,20.50000,20.50000,20.25000,20.45000,236000
12/03/2007,0000,20.50000,20.60000,20.30000,20.50000,178000
12/04/2007,0000,20.50000,21.25000,20.30000,21.25000,696000
12/05/2007,0000,21.15000,21.40000,21.00000,21.40000,264000
12/06/2007,0000,21.90000,21.90000,20.70000,20.75000,313000
12/07/2007,0000,20.95000,22.00000,20.95000,21.65000,826000
12/10/2007,0000,22.00000,22.30000,21.35000,21.35000,610000
12/11/2007,0000,21.65000,21.65000,21.20000,21.40000,332000
12/12/2007,0000,21.20000,21.65000,21.20000,21.40000,441000
12/13/2007,0000,21.40000,21.65000,20.40000,20.50000,467000
12/14/2007,0000,20.00000,20.40000,19.10000,19.10000,603000
12/17/2007,0000,19.00000,19.45000,17.80000,17.80000,1072000
12/18/2007,0000,16.65000,17.75000,16.60000,17.75000,1626000
12/19/2007,0000,17.80000,18.50000,17.70000,18.25000,905000
12/20/2007,0000,18.25000,18.35000,17.70000,17.80000,745000
12/21/2007,0000,17.80000,18.20000,17.45000,17.70000,560000
12/24/2007,0000,17.70000,18.30000,17.70000,18.00000,462000
12/25/2007,0000,18.00000,18.55000,18.00000,18.30000,425000
12/26/2007,0000,18.30000,18.40000,18.20000,18.40000,291000
12/27/2007,0000,18.40000,18.85000,18.40000,18.70000,567000
12/28/2007,0000,18.50000,19.00000,18.50000,18.80000,470000
12/31/2007,0000,19.05000,19.20000,18.90000,19.20000,344000
01/02/2008,0000,19.15000,19.45000,19.00000,19.10000,392000
01/03/2008,0000,18.70000,18.95000,18.60000,18.90000,205000
01/04/2008,0000,18.80000,18.85000,18.50000,18.70000,235000
01/07/2008,0000,17.50000,18.00000,17.50000,17.80000,410000
01/08/2008,0000,17.55000,18.00000,17.40000,17.85000,409000
01/09/2008,0000,17.00000,17.85000,17.00000,17.85000,298000
01/10/2008,0000,17.90000,18.10000,17.70000,18.05000,308000
01/11/2008,0000,18.10000,18.50000,17.75000,18.05000,137000
01/14/2008,0000,18.15000,18.40000,17.50000,17.90000,175000
01/15/2008,0000,18.10000,18.40000,17.50000,18.00000,456000
01/16/2008,0000,17.50000,18.00000,17.40000,17.60000,211000
01/17/2008,0000,17.90000,17.90000,17.30000,17.60000,149000
01/18/2008,0000,17.10000,17.80000,17.10000,17.80000,207000
01/21/2008,0000,17.90000,17.90000,17.25000,17.60000,205000
01/22/2008,0000,16.40000,16.70000,16.40000,16.40000,436000
01/23/2008,0000,15.60000,16.30000,15.30000,15.30000,801000
01/24/2008,0000,15.30000,15.60000,14.25000,14.60000,1033000
01/25/2008,0000,14.00000,15.20000,14.00000,15.20000,536000
01/28/2008,0000,15.05000,15.05000,14.20000,14.80000,264000
01/29/2008,0000,14.20000,15.00000,14.20000,14.65000,440000
01/30/2008,0000,14.30000,14.65000,14.00000,14.30000,295000
01/31/2008,0000,14.30000,14.45000,14.15000,14.35000,194000
02/01/2008,0000,14.50000,14.60000,14.40000,14.45000,146000
02/12/2008,0000,14.00000,14.20000,13.50000,13.70000,181000
02/13/2008,0000,13.95000,14.25000,13.95000,14.00000,160000
02/14/2008,0000,14.50000,14.80000,14.20000,14.80000,308000
02/15/2008,0000,14.40000,14.75000,14.35000,14.75000,145000
02/18/2008,0000,14.65000,15.00000,14.65000,14.95000,175000
02/19/2008,0000,15.10000,15.35000,15.00000,15.10000,231000
02/20/2008,0000,15.25000,15.25000,14.60000,14.60000,133000
02/21/2008,0000,14.70000,15.60000,14.70000,15.60000,403000
02/22/2008,0000,16.00000,16.30000,15.80000,16.10000,779000
02/25/2008,0000,16.50000,16.50000,15.90000,16.10000,453000
02/26/2008,0000,16.50000,16.50000,15.80000,15.80000,431000
02/27/2008,0000,16.15000,16.30000,16.00000,16.15000,298000
02/29/2008,0000,16.25000,16.25000,16.00000,16.05000,266000
03/03/2008,0000,15.50000,15.75000,15.50000,15.70000,222000
03/04/2008,0000,15.80000,16.15000,15.80000,16.00000,287000
03/05/2008,0000,16.05000,16.20000,15.95000,16.10000,434000
03/06/2008,0000,16.25000,17.15000,16.25000,16.95000,947000
03/07/2008,0000,16.90000,17.50000,16.80000,17.00000,455000
03/10/2008,0000,17.00000,17.00000,16.20000,16.20000,489000
03/11/2008,0000,16.00000,16.25000,15.85000,16.15000,170000
03/12/2008,0000,16.50000,16.70000,16.15000,16.15000,253000
03/13/2008,0000,16.30000,16.45000,15.80000,15.85000,226000
03/14/2008,0000,16.00000,16.10000,15.70000,15.85000,191000
03/17/2008,0000,15.60000,15.70000,14.80000,15.05000,202000
03/18/2008,0000,14.90000,15.00000,14.70000,15.00000,260000
03/19/2008,0000,15.25000,15.45000,15.15000,15.15000,188000
03/20/2008,0000,15.15000,15.40000,14.80000,15.00000,217000
03/21/2008,0000,15.25000,15.35000,15.05000,15.35000,167000
03/24/2008,0000,15.95000,16.10000,15.80000,16.00000,373000
03/25/2008,0000,16.30000,16.30000,15.80000,16.20000,289000
03/26/2008,0000,16.20000,16.50000,16.05000,16.20000,252000
03/27/2008,0000,16.15000,16.30000,15.80000,16.30000,242000
03/28/2008,0000,16.30000,16.30000,16.15000,16.15000,92000
03/31/2008,0000,16.10000,16.10000,15.90000,15.95000,208000
04/01/2008,0000,15.95000,16.45000,15.95000,16.05000,281000
04/02/2008,0000,16.30000,16.70000,16.20000,16.40000,545000
04/03/2008,0000,16.60000,16.75000,16.40000,16.50000,398000
04/07/2008,0000,16.90000,16.90000,16.60000,16.70000,366000
04/08/2008,0000,16.95000,17.85000,16.95000,17.85000,753000
04/09/2008,0000,18.00000,18.00000,17.40000,17.40000,737000
04/10/2008,0000,17.20000,18.30000,17.20000,17.70000,648000
04/11/2008,0000,17.90000,17.95000,17.20000,17.30000,847000
04/14/2008,0000,17.00000,17.55000,17.00000,17.20000,497000
04/15/2008,0000,17.20000,17.50000,17.20000,17.35000,427000
04/16/2008,0000,17.50000,17.60000,17.35000,17.40000,313000
04/17/2008,0000,17.60000,17.90000,17.40000,17.40000,507000
04/18/2008,0000,17.60000,17.85000,17.40000,17.55000,495000
04/21/2008,0000,17.60000,17.85000,17.55000,17.60000,381000
04/22/2008,0000,17.80000,17.80000,17.55000,17.80000,184000
04/23/2008,0000,17.85000,17.85000,17.40000,17.50000,302000
04/24/2008,0000,17.60000,17.70000,17.25000,17.30000,346000
04/25/2008,0000,17.40000,17.60000,17.20000,17.20000,281000
04/28/2008,0000,17.15000,17.40000,17.10000,17.20000,1264000
04/29/2008,0000,17.30000,17.30000,16.40000,16.55000,487000
04/30/2008,0000,16.20000,16.50000,16.05000,16.10000,387000
05/02/2008,0000,16.15000,16.30000,15.60000,15.80000,432000
05/05/2008,0000,15.70000,15.80000,15.30000,15.30000,445000
05/06/2008,0000,15.30000,15.60000,15.20000,15.55000,320000
05/07/2008,0000,15.60000,15.80000,15.40000,15.60000,344000
05/08/2008,0000,15.60000,15.80000,15.25000,15.75000,742000
05/09/2008,0000,15.80000,15.80000,15.10000,15.10000,487000
05/12/2008,0000,15.10000,15.10000,14.80000,14.80000,259000
05/13/2008,0000,14.80000,15.10000,14.80000,14.85000,177000
05/14/2008,0000,14.90000,15.85000,14.90000,15.85000,651000
05/15/2008,0000,16.00000,16.15000,15.60000,15.60000,654000
05/16/2008,0000,15.80000,16.20000,15.70000,16.10000,536000
05/19/2008,0000,16.20000,16.20000,15.60000,15.80000,390000
05/20/2008,0000,16.00000,16.10000,15.55000,15.55000,338000
05/21/2008,0000,15.70000,15.70000,15.40000,15.45000,214000
05/22/2008,0000,15.50000,15.70000,15.45000,15.70000,201000
05/23/2008,0000,15.70000,15.70000,15.00000,15.00000,277000
05/26/2008,0000,15.00000,15.05000,14.80000,14.85000,220000
05/27/2008,0000,15.20000,15.20000,14.85000,14.90000,95000
05/28/2008,0000,14.90000,15.05000,14.55000,14.60000,198000
05/29/2008,0000,14.80000,14.80000,14.45000,14.45000,99000
05/30/2008,0000,14.50000,14.60000,13.70000,13.90000,250000
06/02/2008,0000,14.00000,14.25000,14.00000,14.10000,120000
06/03/2008,0000,14.05000,14.25000,13.90000,14.05000,144000
06/04/2008,0000,14.00000,14.15000,13.90000,14.05000,73000
06/05/2008,0000,14.05000,14.40000,13.90000,14.30000,199000
06/06/2008,0000,14.30000,14.50000,14.25000,14.35000,108000
06/10/2008,0000,13.95000,14.00000,13.50000,13.50000,163000
06/11/2008,0000,13.50000,13.50000,13.00000,13.00000,295000
06/12/2008,0000,12.80000,12.80000,12.10000,12.10000,476000
06/13/2008,0000,11.50000,12.25000,11.50000,12.00000,268000
06/16/2008,0000,12.00000,12.20000,12.00000,12.00000,159000
06/17/2008,0000,12.00000,12.05000,11.80000,11.85000,183000
06/18/2008,0000,11.75000,12.15000,11.75000,12.05000,75000
06/19/2008,0000,11.55000,11.85000,11.55000,11.65000,192000
06/20/2008,0000,11.90000,11.90000,11.45000,11.45000,252000
06/23/2008,0000,10.90000,11.00000,10.65000,10.90000,309000
06/24/2008,0000,10.70000,11.10000,10.15000,10.15000,465000
06/25/2008,0000,9.75000,10.50000,9.68000,10.35000,500000
06/26/2008,0000,10.70000,11.05000,10.35000,11.05000,821000
06/27/2008,0000,10.45000,10.70000,10.30000,10.70000,711000
06/30/2008,0000,10.80000,10.90000,10.50000,10.70000,401000
07/01/2008,0000,10.70000,10.75000,10.20000,10.50000,555000
07/02/2008,0000,10.30000,10.80000,10.30000,10.60000,281000
07/03/2008,0000,10.40000,11.15000,10.35000,11.10000,354000
07/04/2008,0000,11.10000,11.25000,10.80000,11.05000,282000
07/07/2008,0000,11.20000,11.40000,11.00000,11.30000,157000
07/08/2008,0000,11.30000,11.30000,11.00000,11.15000,352000
07/09/2008,0000,11.15000,11.50000,11.00000,11.10000,407000
07/10/2008,0000,11.00000,11.10000,10.80000,10.80000,196000
07/11/2008,0000,10.60000,11.55000,10.40000,11.10000,1572000
07/14/2008,0000,11.00000,11.00000,10.75000,10.75000,95000
07/15/2008,0000,10.70000,10.70000,10.00000,10.00000,319000
07/16/2008,0000,10.00000,10.15000,9.80000,9.98000,305000
07/17/2008,0000,10.00000,10.20000,9.81000,9.84000,349000
07/18/2008,0000,9.90000,10.15000,9.30000,9.32000,215000
07/21/2008,0000,9.32000,9.55000,9.32000,9.41000,206000
07/22/2008,0000,9.41000,9.56000,9.35000,9.54000,87000
07/23/2008,0000,9.70000,10.20000,9.62000,10.20000,271000
07/24/2008,0000,10.30000,10.90000,10.00000,10.85000,951000
07/25/2008,0000,10.40000,10.65000,10.20000,10.20000,273000
07/29/2008,0000,9.85000,10.10000,9.85000,9.90000,241000
07/30/2008,0000,10.20000,10.30000,9.95000,10.10000,180000
07/31/2008,0000,10.00000,10.20000,9.95000,9.95000,82000
08/01/2008,0000,9.75000,9.89000,9.60000,9.63000,101000
08/04/2008,0000,9.60000,9.65000,9.55000,9.56000,247000
08/05/2008,0000,9.50000,9.70000,9.25000,9.30000,572000
08/06/2008,0000,9.50000,9.95000,9.35000,9.90000,680000
08/07/2008,0000,9.90000,10.10000,9.80000,9.97000,301000
08/08/2008,0000,9.80000,10.45000,9.76000,10.40000,340000
08/11/2008,0000,10.60000,10.80000,10.55000,10.75000,147000
08/12/2008,0000,10.80000,10.80000,10.60000,10.75000,250000
08/13/2008,0000,10.75000,10.75000,10.50000,10.70000,263000
08/14/2008,0000,10.70000,11.00000,10.40000,10.75000,417000
08/15/2008,0000,10.75000,10.85000,10.45000,10.55000,181000
08/18/2008,0000,10.55000,10.60000,10.00000,10.35000,205000
08/19/2008,0000,10.05000,10.30000,10.05000,10.10000,128000
08/20/2008,0000,10.10000,10.35000,9.92000,10.15000,120000
08/21/2008,0000,10.20000,10.20000,9.95000,10.00000,194000
08/22/2008,0000,10.05000,10.10000,9.90000,10.10000,95000
08/25/2008,0000,10.05000,10.25000,10.05000,10.20000,88000
08/26/2008,0000,10.20000,10.20000,9.91000,9.93000,55000
08/27/2008,0000,10.00000,10.15000,9.80000,9.92000,634000
08/28/2008,0000,10.00000,10.00000,9.26000,9.26000,231000
08/29/2008,0000,9.43000,9.59000,9.25000,9.25000,435000
09/01/2008,0000,9.01000,9.10000,8.80000,8.90000,225000
09/02/2008,0000,9.20000,9.20000,8.85000,8.92000,173000
09/03/2008,0000,8.92000,9.04000,8.30000,8.30000,315000
09/04/2008,0000,8.00000,8.30000,7.72000,7.72000,402000
09/05/2008,0000,7.22000,7.72000,7.18000,7.72000,436000
09/08/2008,0000,7.80000,8.26000,7.80000,8.26000,287000
09/09/2008,0000,8.50000,8.50000,7.69000,7.86000,152000
09/10/2008,0000,7.60000,7.98000,7.60000,7.98000,104000
09/11/2008,0000,8.20000,8.20000,7.43000,7.43000,304000
09/12/2008,0000,7.45000,7.45000,7.01000,7.08000,160000
09/15/2008,0000,7.00000,7.08000,6.59000,6.78000,143000
09/16/2008,0000,6.31000,6.46000,6.31000,6.36000,438000
09/17/2008,0000,6.78000,6.80000,6.50000,6.68000,686000
09/18/2008,0000,6.22000,6.50000,6.22000,6.45000,518000
09/19/2008,0000,6.80000,6.90000,6.65000,6.90000,403000
09/22/2008,0000,7.38000,7.38000,7.38000,7.38000,93000
09/23/2008,0000,7.80000,7.89000,7.40000,7.89000,748000
09/24/2008,0000,7.95000,8.44000,7.90000,8.30000,873000
09/25/2008,0000,8.15000,8.43000,8.01000,8.17000,398000
09/26/2008,0000,8.28000,8.28000,7.61000,7.78000,310000
09/30/2008,0000,7.24000,7.50000,7.24000,7.50000,265000
10/01/2008,0000,7.70000,7.97000,7.70000,7.88000,242000
10/02/2008,0000,8.10000,8.10000,7.51000,8.10000,195000
10/03/2008,0000,7.90000,8.10000,7.75000,7.84000,94000
10/06/2008,0000,7.80000,7.80000,7.60000,7.80000,152000
10/07/2008,0000,7.50000,7.90000,7.50000,7.90000,190000
10/08/2008,0000,7.65000,7.70000,7.35000,7.35000,255000
10/09/2008,0000,7.36000,7.40000,6.84000,6.84000,324000
10/13/2008,0000,6.61000,6.63000,6.61000,6.61000,335000
10/14/2008,0000,7.06000,7.07000,7.00000,7.07000,334000
10/15/2008,0000,7.07000,7.56000,7.01000,7.56000,455000
10/16/2008,0000,7.30000,8.07000,7.30000,8.06000,806000
10/17/2008,0000,8.50000,8.62000,8.30000,8.62000,1098000
10/20/2008,0000,9.22000,9.22000,8.90000,9.22000,1789000
10/21/2008,0000,9.55000,9.62000,8.90000,9.05000,1881000
10/22/2008,0000,8.80000,9.20000,8.74000,8.74000,762000
10/23/2008,0000,8.44000,8.44000,8.44000,8.44000,126000
10/24/2008,0000,8.15000,8.15000,8.15000,8.15000,148000
10/27/2008,0000,7.58000,7.58000,7.58000,7.58000,166000
10/28/2008,0000,7.05000,7.58000,7.05000,7.40000,575000
10/29/2008,0000,7.88000,7.88000,6.89000,6.89000,946000
10/30/2008,0000,7.15000,7.37000,7.02000,7.37000,485000
10/31/2008,0000,7.40000,7.85000,7.40000,7.70000,668000
11/03/2008,0000,7.70000,8.23000,7.70000,8.22000,588000
11/04/2008,0000,7.86000,8.15000,7.77000,7.90000,390000
11/05/2008,0000,8.20000,8.20000,7.75000,7.89000,385000
11/06/2008,0000,7.66000,7.66000,7.36000,7.41000,260000
11/07/2008,0000,7.20000,7.92000,7.20000,7.92000,265000
11/10/2008,0000,8.47000,8.47000,8.47000,8.47000,332000
11/11/2008,0000,9.06000,9.06000,9.06000,9.06000,318000
11/12/2008,0000,9.69000,9.69000,9.69000,9.69000,1116000
11/13/2008,0000,10.35000,10.35000,9.65000,9.80000,4768000
11/14/2008,0000,9.90000,9.90000,9.12000,9.12000,2160000
11/17/2008,0000,8.75000,9.10000,8.49000,8.61000,1810000
11/18/2008,0000,8.50000,8.50000,8.01000,8.20000,1204000
11/19/2008,0000,8.30000,8.77000,8.30000,8.77000,512000
11/20/2008,0000,9.00000,9.21000,8.60000,8.80000,1724000
11/21/2008,0000,8.70000,9.41000,8.20000,9.41000,1447000
11/24/2008,0000,9.76000,9.87000,9.31000,9.40000,1836000
11/25/2008,0000,9.60000,9.68000,8.90000,9.00000,2372000
11/26/2008,0000,8.85000,9.29000,8.85000,9.02000,805000
11/27/2008,0000,9.40000,9.65000,9.20000,9.65000,2398000
11/28/2008,0000,9.98000,10.30000,9.80000,10.30000,4407000
12/01/2008,0000,10.65000,11.00000,10.15000,10.15000,4854000
12/02/2008,0000,9.44000,9.78000,9.44000,9.44000,1849000
12/03/2008,0000,9.60000,10.10000,9.40000,9.40000,3302000
12/04/2008,0000,9.65000,9.99000,9.21000,9.42000,2367000
12/05/2008,0000,9.42000,9.66000,9.41000,9.56000,1195000
12/08/2008,0000,9.45000,9.45000,8.90000,9.11000,3433000
12/09/2008,0000,9.20000,9.27000,8.95000,8.95000,2573000
12/10/2008,0000,9.10000,9.40000,9.01000,9.34000,1832000
12/11/2008,0000,9.40000,9.79000,9.35000,9.53000,2247000
12/12/2008,0000,9.55000,9.63000,8.87000,9.30000,2421000
12/15/2008,0000,9.39000,9.75000,9.36000,9.48000,1705000
12/16/2008,0000,9.48000,9.48000,9.20000,9.35000,537000
12/17/2008,0000,9.35000,9.49000,9.10000,9.10000,824000
12/18/2008,0000,8.90000,9.08000,8.89000,9.00000,631000
12/19/2008,0000,9.00000,9.00000,8.60000,8.79000,708000
12/22/2008,0000,8.81000,8.97000,8.48000,8.50000,744000
12/23/2008,0000,8.50000,8.50000,7.93000,7.95000,755000
12/24/2008,0000,7.90000,8.00000,7.70000,8.00000,288000
12/25/2008,0000,8.09000,8.43000,7.86000,8.32000,423000
12/26/2008,0000,8.33000,8.40000,8.20000,8.21000,262000
12/29/2008,0000,8.24000,8.39000,8.18000,8.19000,130000
12/30/2008,0000,8.20000,8.59000,8.20000,8.30000,532000
12/31/2008,0000,8.32000,8.39000,8.15000,8.15000,423000
01/05/2009,0000,8.30000,8.50000,8.22000,8.45000,487000
01/06/2009,0000,8.45000,8.90000,8.20000,8.76000,1127000
01/07/2009,0000,8.88000,9.37000,8.78000,9.37000,2470000
01/08/2009,0000,9.10000,9.60000,9.10000,9.37000,2333000
01/09/2009,0000,9.45000,9.45000,9.15000,9.16000,1102000
01/12/2009,0000,8.99000,8.99000,8.22000,8.36000,450000
01/13/2009,0000,8.20000,8.46000,8.20000,8.35000,360000
01/14/2009,0000,8.50000,8.58000,8.30000,8.40000,242000
01/15/2009,0000,8.20000,8.20000,7.82000,7.90000,657000
01/16/2009,0000,8.08000,8.08000,7.82000,7.89000,375000
01/19/2009,0000,7.83000,8.00000,7.80000,7.84000,240000
01/20/2009,0000,7.80000,7.87000,7.70000,7.70000,212000
01/21/2009,0000,7.60000,7.70000,7.50000,7.53000,315000
02/02/2009,0000,7.55000,7.72000,7.53000,7.70000,148000
02/03/2009,0000,7.68000,7.99000,7.61000,7.87000,294000
02/04/2009,0000,7.87000,8.30000,7.85000,8.20000,292000
02/05/2009,0000,8.00000,8.48000,8.00000,8.20000,1596000
02/06/2009,0000,8.50000,8.50000,8.10000,8.30000,357000
02/09/2009,0000,8.40000,8.45000,8.10000,8.11000,344000
02/10/2009,0000,8.12000,8.23000,8.05000,8.15000,136000
02/11/2009,0000,8.00000,8.10000,7.77000,8.00000,261000
02/12/2009,0000,8.00000,8.15000,7.81000,7.81000,270000
02/13/2009,0000,8.04000,8.19000,7.84000,8.06000,362000
02/16/2009,0000,8.11000,8.15000,7.91000,8.10000,207000
02/17/2009,0000,8.10000,8.10000,7.85000,7.87000,218000
02/18/2009,0000,7.97000,7.97000,7.70000,7.80000,168000
02/19/2009,0000,7.95000,7.96000,7.80000,7.92000,174000
02/20/2009,0000,7.89000,8.06000,7.76000,8.06000,299000
02/23/2009,0000,8.04000,8.20000,8.02000,8.05000,1163000
02/24/2009,0000,7.90000,7.93000,7.81000,7.83000,272000
02/25/2009,0000,7.93000,8.05000,7.82000,7.82000,391000
02/26/2009,0000,7.85000,7.92000,7.71000,7.71000,265000
02/27/2009,0000,7.82000,7.89000,7.74000,7.89000,212000
03/02/2009,0000,7.79000,7.80000,7.60000,7.60000,250000
03/03/2009,0000,7.40000,7.60000,7.40000,7.52000,140000
03/04/2009,0000,7.50000,7.89000,7.50000,7.81000,176000
03/05/2009,0000,7.81000,7.98000,7.72000,7.83000,303000
03/06/2009,0000,7.72000,7.98000,7.72000,7.93000,304000
03/09/2009,0000,8.00000,8.09000,7.83000,8.00000,301000
03/10/2009,0000,7.60000,8.18000,7.60000,8.17000,632000
03/11/2009,0000,8.36000,8.74000,8.26000,8.74000,2057000
03/12/2009,0000,8.88000,8.88000,8.50000,8.63000,1327000
03/13/2009,0000,8.75000,9.22000,8.66000,8.87000,3494000
03/16/2009,0000,9.00000,9.07000,8.87000,8.87000,1333000
03/17/2009,0000,8.87000,9.07000,8.80000,8.93000,818000
03/18/2009,0000,8.99000,9.09000,8.80000,8.85000,963000
03/19/2009,0000,8.98000,8.98000,8.80000,8.80000,775000
03/20/2009,0000,8.82000,8.91000,8.70000,8.70000,461000
03/23/2009,0000,8.81000,9.30000,8.80000,9.30000,1838000
03/24/2009,0000,9.50000,9.50000,9.18000,9.20000,1927000
03/25/2009,0000,9.22000,9.38000,9.20000,9.26000,1122000
03/26/2009,0000,9.40000,9.90000,9.40000,9.90000,2718000
03/27/2009,0000,10.15000,10.20000,9.70000,9.70000,1399000
03/30/2009,0000,9.66000,10.30000,9.50000,9.80000,1756000
03/31/2009,0000,9.95000,10.15000,9.85000,9.90000,999000
04/01/2009,0000,10.05000,10.50000,10.00000,10.05000,784000
04/02/2009,0000,10.50000,10.50000,10.00000,10.10000,1033000
04/03/2009,0000,10.20000,10.25000,10.00000,10.15000,748000
04/06/2009,0000,10.15000,10.35000,10.15000,10.25000,458000
04/07/2009,0000,10.25000,10.25000,10.05000,10.25000,428000
04/08/2009,0000,10.25000,10.95000,10.15000,10.95000,2099000
04/09/2009,0000,11.70000,11.70000,11.70000,11.70000,953000
04/10/2009,0000,12.50000,12.50000,12.50000,12.50000,1081000
04/13/2009,0000,13.35000,13.35000,11.65000,12.50000,3139000
04/14/2009,0000,12.40000,13.10000,12.30000,12.55000,1766000
04/15/2009,0000,12.55000,13.40000,12.55000,13.40000,3150000
04/16/2009,0000,13.65000,13.80000,13.00000,13.40000,3305000
04/17/2009,0000,13.50000,13.50000,12.50000,12.50000,2001000
04/20/2009,0000,11.65000,12.15000,11.65000,12.00000,1591000
04/21/2009,0000,11.80000,12.80000,11.75000,12.70000,1016000
04/22/2009,0000,12.75000,12.90000,12.45000,12.50000,949000
04/23/2009,0000,12.75000,13.00000,12.40000,12.65000,1483000
04/24/2009,0000,12.70000,12.95000,12.40000,12.80000,909000
04/27/2009,0000,12.90000,12.90000,11.95000,11.95000,921000
04/28/2009,0000,11.95000,12.15000,11.15000,11.15000,1073000
04/29/2009,0000,11.20000,11.30000,10.40000,10.60000,1433000
04/30/2009,0000,11.20000,11.30000,10.70000,11.05000,2418000
05/04/2009,0000,11.15000,11.60000,10.75000,11.10000,2441000
05/05/2009,0000,11.25000,11.55000,11.10000,11.45000,2123000
05/06/2009,0000,11.50000,12.00000,11.50000,11.90000,1714000
05/07/2009,0000,11.90000,12.35000,11.90000,12.30000,1649000
05/08/2009,0000,12.40000,12.90000,11.90000,12.75000,1868000
05/11/2009,0000,12.90000,12.95000,12.35000,12.40000,2409000
05/12/2009,0000,12.20000,12.35000,11.55000,12.00000,1612000
05/13/2009,0000,11.90000,12.35000,11.70000,12.35000,1245000
05/14/2009,0000,12.20000,13.20000,11.75000,13.20000,4267000
05/15/2009,0000,13.40000,13.50000,12.75000,12.75000,2301000
05/18/2009,0000,12.90000,13.00000,12.50000,12.50000,1251000
05/19/2009,0000,12.60000,12.85000,12.00000,12.10000,1624000
05/20/2009,0000,12.10000,12.50000,12.10000,12.30000,1160000
05/21/2009,0000,12.40000,13.15000,12.35000,13.15000,3529000
05/22/2009,0000,14.05000,14.05000,13.60000,14.05000,6958000
05/25/2009,0000,15.00000,15.00000,14.00000,15.00000,7259000
05/26/2009,0000,15.45000,16.00000,14.80000,15.00000,8361000
05/27/2009,0000,15.35000,15.90000,15.00000,15.35000,3532000
06/01/2009,0000,15.50000,15.50000,14.80000,15.00000,1116000
06/02/2009,0000,15.10000,15.15000,13.95000,13.95000,1962000
06/03/2009,0000,13.50000,13.50000,13.00000,13.00000,2606000
06/04/2009,0000,13.00000,13.45000,12.70000,13.30000,1767000
06/05/2009,0000,13.70000,13.70000,13.00000,13.35000,2095000
06/08/2009,0000,13.60000,13.60000,12.60000,12.80000,979000
06/09/2009,0000,12.80000,12.80000,11.95000,11.95000,2093000
06/10/2009,0000,11.95000,12.20000,11.70000,11.70000,941000
06/11/2009,0000,11.75000,12.20000,11.50000,12.10000,935000
06/12/2009,0000,12.20000,12.25000,11.80000,11.95000,423000
06/15/2009,0000,11.90000,11.90000,11.15000,11.15000,682000
06/16/2009,0000,11.15000,11.15000,10.40000,10.40000,1786000
06/17/2009,0000,10.20000,10.85000,10.20000,10.50000,1061000
06/18/2009,0000,10.60000,10.80000,10.20000,10.35000,377000
06/19/2009,0000,10.40000,10.70000,10.35000,10.45000,937000
06/22/2009,0000,10.65000,10.80000,10.40000,10.60000,499000
06/23/2009,0000,10.30000,10.75000,10.30000,10.75000,474000
06/24/2009,0000,10.85000,11.10000,10.70000,10.95000,1550000
06/25/2009,0000,11.05000,11.25000,10.95000,11.25000,454000
06/26/2009,0000,11.30000,11.35000,11.05000,11.10000,424000
06/29/2009,0000,11.10000,11.20000,10.80000,10.85000,276000
06/30/2009,0000,10.90000,11.00000,10.75000,10.75000,258000
07/01/2009,0000,10.75000,11.10000,10.75000,11.05000,278000
07/02/2009,0000,11.50000,11.50000,11.20000,11.30000,395000
07/03/2009,0000,11.20000,12.05000,11.05000,12.05000,2045000
07/06/2009,0000,12.05000,12.20000,11.60000,11.75000,935000
07/07/2009,0000,11.75000,11.90000,11.60000,11.80000,453000
07/08/2009,0000,12.30000,12.60000,12.20000,12.60000,1278000
07/09/2009,0000,12.95000,12.95000,12.30000,12.65000,2347000
07/10/2009,0000,12.65000,12.80000,12.45000,12.65000,849000
07/13/2009,0000,12.65000,12.65000,11.80000,11.80000,780000
07/14/2009,0000,12.00000,12.00000,11.65000,12.00000,554000
07/15/2009,0000,12.00000,12.25000,11.90000,12.10000,710000
07/16/2009,0000,12.35000,12.45000,12.05000,12.25000,1209000
07/17/2009,0000,12.40000,12.45000,12.25000,12.30000,554000
07/20/2009,0000,12.40000,12.70000,12.25000,12.45000,950000
07/21/2009,0000,12.55000,12.65000,12.45000,12.55000,597000
07/22/2009,0000,12.65000,13.40000,12.65000,13.40000,2999000
07/23/2009,0000,13.60000,13.75000,13.00000,13.35000,2096000
07/24/2009,0000,13.50000,13.90000,13.15000,13.25000,3519000
07/27/2009,0000,13.25000,13.40000,12.80000,12.95000,757000
07/28/2009,0000,13.20000,13.20000,13.00000,13.15000,870000
07/29/2009,0000,13.20000,13.70000,13.15000,13.40000,1593000
07/30/2009,0000,13.40000,13.40000,13.00000,13.20000,804000
07/31/2009,0000,13.30000,13.60000,13.10000,13.20000,1136000
08/03/2009,0000,13.20000,13.40000,13.10000,13.25000,668000
08/04/2009,0000,13.60000,13.65000,12.70000,12.75000,1571000
08/05/2009,0000,12.75000,13.20000,12.40000,12.45000,1663000
08/06/2009,0000,12.65000,12.65000,12.30000,12.30000,422000
08/10/2009,0000,12.35000,12.45000,12.20000,12.35000,254000
08/11/2009,0000,12.50000,12.50000,12.30000,12.40000,262000
08/12/2009,0000,12.45000,12.75000,12.40000,12.70000,312000
08/13/2009,0000,12.80000,13.25000,12.70000,13.20000,946000
08/14/2009,0000,13.40000,13.50000,13.05000,13.50000,1660000
08/17/2009,0000,13.80000,13.85000,13.35000,13.35000,3288000
08/18/2009,0000,13.10000,13.45000,12.75000,12.85000,1410000
08/19/2009,0000,13.00000,13.05000,12.70000,12.75000,439000
08/20/2009,0000,12.75000,12.75000,12.00000,12.20000,702000
08/21/2009,0000,12.30000,12.50000,11.80000,11.85000,662000
08/24/2009,0000,12.05000,12.20000,12.00000,12.10000,387000
08/25/2009,0000,12.10000,12.20000,11.90000,12.00000,382000
08/26/2009,0000,12.05000,12.05000,11.60000,11.60000,427000
08/27/2009,0000,11.20000,11.75000,11.20000,11.60000,269000
08/28/2009,0000,11.60000,11.85000,11.50000,11.70000,289000
08/31/2009,0000,10.90000,11.40000,10.90000,11.20000,788000
09/01/2009,0000,11.10000,11.40000,11.00000,11.35000,721000
09/02/2009,0000,11.30000,11.55000,11.25000,11.45000,486000
09/03/2009,0000,11.45000,12.00000,11.35000,11.85000,634000
09/04/2009,0000,11.75000,11.95000,11.70000,11.80000,383000
09/07/2009,0000,11.85000,12.00000,11.65000,11.70000,391000
09/08/2009,0000,11.70000,12.50000,11.70000,12.10000,1818000
09/09/2009,0000,12.30000,12.30000,11.70000,11.85000,652000
09/10/2009,0000,11.95000,12.10000,11.60000,11.65000,392000
09/11/2009,0000,11.65000,11.80000,11.60000,11.70000,225000
09/14/2009,0000,11.70000,12.40000,11.60000,12.35000,1427000
09/15/2009,0000,12.50000,13.20000,12.20000,13.20000,2902000
09/16/2009,0000,13.95000,14.00000,13.40000,13.85000,4470000
09/17/2009,0000,13.95000,14.00000,13.60000,13.70000,2875000
09/18/2009,0000,13.70000,13.75000,13.45000,13.50000,955000
09/21/2009,0000,13.60000,14.40000,13.60000,14.10000,4551000
09/22/2009,0000,14.25000,14.35000,13.75000,13.80000,1534000
09/23/2009,0000,13.90000,14.20000,13.25000,13.30000,1268000
09/24/2009,0000,13.35000,13.50000,13.30000,13.50000,470000
09/25/2009,0000,13.55000,14.10000,13.55000,14.10000,1073000
09/28/2009,0000,14.20000,14.20000,13.30000,13.40000,591000
09/29/2009,0000,13.50000,13.75000,13.40000,13.50000,479000
09/30/2009,0000,13.50000,13.95000,13.50000,13.55000,1115000
10/01/2009,0000,14.45000,14.45000,13.90000,14.05000,3988000
10/02/2009,0000,13.75000,13.85000,13.50000,13.55000,1133000
10/05/2009,0000,13.70000,13.90000,13.50000,13.80000,639000
10/06/2009,0000,13.95000,14.20000,13.60000,13.80000,3329000
10/07/2009,0000,14.15000,14.20000,13.55000,13.55000,923000
10/08/2009,0000,13.60000,13.60000,13.20000,13.20000,801000
10/09/2009,0000,13.20000,13.40000,12.85000,13.30000,1086000
10/12/2009,0000,13.30000,13.70000,13.25000,13.65000,1266000
10/13/2009,0000,13.65000,14.20000,13.60000,14.10000,2725000
10/14/2009,0000,14.25000,14.90000,14.20000,14.70000,3946000
10/15/2009,0000,15.00000,15.00000,14.00000,14.00000,1544000
10/16/2009,0000,14.00000,14.40000,14.00000,14.35000,1095000
10/19/2009,0000,14.35000,14.95000,14.05000,14.60000,4633000
10/20/2009,0000,14.70000,14.70000,14.20000,14.30000,974000
10/21/2009,0000,14.50000,14.50000,14.05000,14.25000,688000
10/22/2009,0000,14.10000,14.40000,13.85000,13.85000,688000
10/23/2009,0000,14.00000,14.40000,13.85000,14.35000,1727000
10/26/2009,0000,14.40000,14.40000,14.00000,14.00000,714000
10/27/2009,0000,13.85000,14.30000,13.60000,14.00000,1583000
10/28/2009,0000,14.00000,14.10000,13.50000,13.55000,368000
10/29/2009,0000,12.90000,13.20000,12.70000,12.80000,812000
10/30/2009,0000,13.20000,13.20000,12.80000,12.85000,442000
11/02/2009,0000,12.35000,12.80000,12.20000,12.50000,550000
11/03/2009,0000,12.65000,12.90000,12.55000,12.75000,289000
11/04/2009,0000,13.15000,13.30000,12.90000,13.15000,521000
11/05/2009,0000,13.25000,13.25000,12.85000,13.05000,453000
11/06/2009,0000,13.10000,13.20000,12.60000,12.75000,539000
11/09/2009,0000,12.60000,12.95000,12.50000,12.60000,397000
11/10/2009,0000,12.75000,13.00000,12.65000,12.75000,295000
11/11/2009,0000,12.80000,12.85000,12.55000,12.70000,365000
11/12/2009,0000,12.75000,13.55000,12.75000,13.25000,5792000
11/13/2009,0000,13.20000,13.25000,12.95000,13.00000,670000
11/16/2009,0000,13.10000,13.40000,13.10000,13.20000,522000
11/17/2009,0000,13.40000,13.40000,12.80000,12.80000,728000
11/18/2009,0000,12.85000,13.20000,12.85000,12.95000,493000
11/19/2009,0000,13.05000,13.30000,13.05000,13.10000,1216000
11/20/2009,0000,13.20000,13.30000,13.10000,13.15000,626000
11/23/2009,0000,13.20000,13.20000,12.90000,12.95000,390000
11/24/2009,0000,13.10000,13.35000,12.95000,13.30000,1157000
11/25/2009,0000,13.50000,13.70000,13.15000,13.30000,946000
11/26/2009,0000,13.30000,13.50000,13.00000,13.05000,615000
11/27/2009,0000,12.80000,12.85000,12.50000,12.50000,927000
11/30/2009,0000,12.55000,13.35000,12.55000,13.35000,556000
12/01/2009,0000,13.25000,13.35000,13.05000,13.35000,946000
12/02/2009,0000,13.70000,14.25000,13.55000,14.25000,5876000
12/03/2009,0000,14.40000,14.55000,13.90000,14.25000,5079000
12/04/2009,0000,14.30000,14.45000,14.00000,14.15000,2252000
12/07/2009,0000,14.30000,14.75000,14.15000,14.20000,3779000
12/08/2009,0000,14.20000,14.50000,13.90000,14.10000,2181000
12/09/2009,0000,14.00000,14.35000,13.90000,13.95000,1479000
12/11/2009,0000,13.70000,13.85000,13.60000,13.65000,911000
12/14/2009,0000,14.00000,14.00000,13.75000,13.90000,863000
12/15/2009,0000,14.20000,14.35000,13.95000,14.15000,1961000
12/16/2009,0000,14.55000,15.10000,14.55000,15.10000,5438000
12/17/2009,0000,15.70000,15.70000,14.40000,14.65000,5604000
12/18/2009,0000,13.65000,14.40000,13.65000,14.40000,2115000
12/21/2009,0000,14.40000,14.70000,14.20000,14.20000,1715000
12/22/2009,0000,14.40000,14.75000,14.20000,14.45000,2383000
12/23/2009,0000,14.70000,14.70000,14.35000,14.45000,1532000
12/25/2009,0000,14.50000,14.60000,14.30000,14.35000,1425000
04/02/2007,0000,26.80000,26.80000,26.20000,26.30000,1937000
04/03/2007,0000,26.20000,26.50000,26.05000,26.10000,1816000
04/04/2007,0000,26.40000,26.65000,26.20000,26.65000,2039000
04/09/2007,0000,27.00000,27.75000,26.85000,26.95000,5831000
04/10/2007,0000,26.95000,27.00000,26.10000,26.90000,2694000
04/11/2007,0000,26.90000,27.10000,26.40000,26.60000,1876000
04/12/2007,0000,26.60000,27.60000,26.60000,27.45000,3114000
04/13/2007,0000,27.70000,28.30000,27.50000,28.30000,6473000
04/16/2007,0000,28.50000,28.50000,27.60000,27.60000,2880000
04/17/2007,0000,27.80000,28.15000,26.80000,27.35000,3500000
04/18/2007,0000,27.60000,28.00000,27.35000,27.80000,3362000
04/19/2007,0000,27.80000,27.80000,27.10000,27.15000,1906000
04/20/2007,0000,27.20000,27.85000,27.15000,27.70000,2477000
04/23/2007,0000,28.10000,28.15000,27.30000,27.30000,1837000
04/24/2007,0000,27.45000,27.70000,27.35000,27.55000,1147000
04/25/2007,0000,27.55000,27.55000,27.10000,27.10000,1057000
04/26/2007,0000,27.25000,27.40000,26.80000,26.80000,1121000
04/27/2007,0000,26.80000,26.90000,26.00000,26.25000,1568000
04/30/2007,0000,26.00000,26.00000,24.60000,25.10000,2340000
05/02/2007,0000,25.20000,25.40000,24.20000,24.20000,1839000
05/03/2007,0000,24.30000,24.45000,22.55000,23.05000,3072000
05/04/2007,0000,23.60000,24.50000,23.10000,24.50000,1900000
05/07/2007,0000,24.70000,25.30000,24.20000,25.25000,2114000
05/08/2007,0000,25.35000,25.35000,25.00000,25.00000,1034000
05/09/2007,0000,25.10000,25.35000,24.70000,24.70000,1059000
05/10/2007,0000,24.80000,25.55000,24.80000,25.10000,1229000
05/11/2007,0000,25.00000,25.35000,24.80000,25.00000,671000
05/14/2007,0000,25.50000,25.50000,24.80000,24.90000,761000
05/15/2007,0000,24.90000,25.10000,24.20000,24.30000,946000
05/16/2007,0000,24.25000,24.75000,24.25000,24.60000,1574000
05/17/2007,0000,24.75000,24.75000,24.05000,24.05000,683000
05/18/2007,0000,24.05000,24.90000,24.05000,24.60000,1482000
05/21/2007,0000,24.85000,25.15000,24.60000,24.95000,1153000
05/22/2007,0000,25.20000,25.30000,24.70000,24.75000,1154000
05/23/2007,0000,24.90000,25.15000,24.70000,24.70000,862000
05/24/2007,0000,24.80000,25.40000,24.75000,25.10000,1677000
05/25/2007,0000,25.30000,26.85000,25.10000,26.85000,5513000
05/28/2007,0000,27.35000,27.35000,25.80000,25.80000,4066000
05/29/2007,0000,26.00000,26.30000,25.20000,25.50000,1780000
05/30/2007,0000,25.60000,27.05000,25.30000,26.35000,4135000
05/31/2007,0000,26.60000,27.20000,26.40000,26.40000,2704000
06/01/2007,0000,27.00000,28.00000,26.60000,27.50000,5871000
06/04/2007,0000,27.80000,27.80000,27.00000,27.25000,2341000
06/05/2007,0000,27.50000,28.20000,27.35000,27.40000,4551000
06/06/2007,0000,27.60000,28.15000,27.00000,27.05000,3329000
06/07/2007,0000,27.10000,27.35000,26.80000,27.10000,1604000
06/08/2007,0000,27.10000,27.70000,27.10000,27.40000,1792000
06/11/2007,0000,27.90000,29.20000,27.40000,28.90000,5737000
06/12/2007,0000,29.00000,29.40000,28.50000,28.75000,6030000
06/13/2007,0000,28.75000,29.95000,28.75000,29.65000,6338000
06/14/2007,0000,30.00000,31.00000,30.00000,30.20000,8739000
06/15/2007,0000,30.50000,30.75000,29.10000,29.10000,3623000
06/20/2007,0000,29.10000,29.50000,28.30000,28.70000,4462000
06/21/2007,0000,28.80000,29.55000,28.80000,29.30000,3537000
06/22/2007,0000,29.30000,31.10000,29.30000,30.80000,6747000
06/25/2007,0000,32.50000,32.85000,31.50000,31.80000,8453000
06/26/2007,0000,32.20000,32.30000,31.15000,31.30000,2332000
06/27/2007,0000,32.20000,32.20000,31.30000,31.65000,2204000
06/28/2007,0000,32.00000,32.10000,30.80000,30.85000,2294000
06/29/2007,0000,31.80000,31.80000,31.00000,31.40000,1716000
07/02/2007,0000,31.20000,31.20000,30.50000,30.60000,1377000
07/03/2007,0000,30.80000,31.50000,30.65000,30.70000,1488000
07/04/2007,0000,30.70000,30.90000,30.40000,30.50000,2127000
07/05/2007,0000,30.60000,32.30000,30.60000,32.30000,5074000
07/06/2007,0000,32.30000,33.50000,31.50000,32.40000,8054000
07/09/2007,0000,32.00000,32.60000,31.10000,31.40000,4307000
07/10/2007,0000,31.50000,32.45000,30.90000,31.55000,3922000
07/11/2007,0000,31.10000,32.50000,31.05000,32.40000,4718000
07/12/2007,0000,32.60000,33.95000,32.60000,33.35000,10390000
07/13/2007,0000,33.50000,33.65000,31.10000,31.70000,3307000
07/16/2007,0000,31.80000,32.25000,30.90000,30.90000,2456000
07/17/2007,0000,30.90000,31.30000,30.50000,30.60000,2375000
07/18/2007,0000,30.60000,31.20000,30.20000,30.20000,2159000
07/19/2007,0000,30.30000,30.75000,30.30000,30.40000,1294000
07/20/2007,0000,30.70000,31.20000,30.50000,30.80000,1555000
07/23/2007,0000,30.90000,32.95000,30.65000,32.95000,4566000
07/24/2007,0000,33.40000,33.90000,32.30000,32.35000,9442000
07/25/2007,0000,31.90000,32.75000,30.60000,30.60000,2837000
07/26/2007,0000,31.20000,32.00000,30.50000,30.50000,3029000
07/27/2007,0000,30.25000,30.90000,29.40000,29.50000,2464000
07/30/2007,0000,29.50000,30.00000,28.80000,28.85000,1045000
07/31/2007,0000,29.70000,29.75000,29.00000,29.20000,1204000
08/01/2007,0000,29.00000,29.50000,27.80000,27.80000,1316000
08/02/2007,0000,28.40000,28.70000,25.90000,26.75000,1626000
08/03/2007,0000,27.00000,27.80000,26.90000,27.20000,1049000
08/06/2007,0000,25.30000,26.40000,25.30000,25.40000,1240000
08/07/2007,0000,25.80000,26.25000,25.70000,25.70000,948000
08/08/2007,0000,26.00000,26.90000,26.00000,26.90000,853000
08/09/2007,0000,27.10000,28.75000,26.80000,28.75000,2099000
08/10/2007,0000,27.70000,28.50000,27.20000,28.10000,1310000
08/13/2007,0000,28.50000,28.50000,27.35000,27.40000,1114000
08/14/2007,0000,27.25000,28.55000,26.40000,28.10000,3468000
08/15/2007,0000,28.10000,28.80000,27.60000,28.30000,3692000
08/16/2007,0000,28.70000,28.80000,27.40000,28.10000,4026000
08/17/2007,0000,28.30000,28.60000,26.15000,26.15000,2849000
08/20/2007,0000,27.20000,27.30000,24.35000,25.25000,3464000
08/21/2007,0000,25.30000,25.35000,23.55000,23.60000,1631000
08/22/2007,0000,23.90000,24.00000,22.00000,23.60000,1764000
08/23/2007,0000,24.00000,24.70000,24.00000,24.55000,966000
08/24/2007,0000,24.60000,24.85000,24.05000,24.20000,651000
08/27/2007,0000,24.50000,24.70000,23.40000,23.40000,534000
08/28/2007,0000,23.60000,23.80000,23.30000,23.50000,371000
08/29/2007,0000,23.00000,23.20000,22.50000,22.80000,625000
08/30/2007,0000,23.45000,23.60000,23.00000,23.35000,824000
08/31/2007,0000,23.35000,23.40000,23.00000,23.30000,710000
09/03/2007,0000,23.95000,24.50000,23.40000,24.35000,1485000
09/04/2007,0000,24.35000,24.70000,23.50000,23.75000,665000
09/05/2007,0000,24.05000,24.20000,23.65000,23.65000,674000
09/06/2007,0000,23.65000,24.50000,23.40000,24.50000,1223000
09/07/2007,0000,24.90000,24.90000,24.25000,24.25000,1093000
09/10/2007,0000,24.00000,24.20000,23.80000,24.00000,355000
09/11/2007,0000,24.00000,24.30000,23.80000,23.95000,604000
09/12/2007,0000,24.20000,24.40000,24.00000,24.10000,473000
09/13/2007,0000,24.25000,24.25000,23.70000,23.70000,411000
09/14/2007,0000,23.85000,23.95000,23.50000,23.90000,458000
09/17/2007,0000,24.00000,24.00000,23.50000,23.50000,355000
09/19/2007,0000,24.00000,24.00000,22.50000,22.65000,579000
09/20/2007,0000,22.70000,23.20000,22.65000,22.95000,357000
09/21/2007,0000,23.05000,24.20000,22.80000,23.95000,640000
09/26/2007,0000,24.20000,24.45000,23.80000,23.85000,378000
09/27/2007,0000,23.85000,25.50000,23.85000,25.50000,2831000
09/28/2007,0000,26.40000,26.40000,25.60000,25.85000,2625000
10/01/2007,0000,26.80000,26.90000,26.15000,26.15000,1709000
10/02/2007,0000,26.15000,26.20000,25.70000,25.80000,894000
10/03/2007,0000,26.00000,26.50000,25.50000,25.50000,1832000
10/04/2007,0000,25.50000,26.50000,25.50000,26.05000,2250000
10/05/2007,0000,26.40000,26.50000,26.00000,26.00000,1017000
10/08/2007,0000,26.40000,26.40000,25.70000,25.70000,498000
10/09/2007,0000,26.00000,26.00000,24.90000,25.10000,651000
10/11/2007,0000,25.40000,25.50000,25.05000,25.10000,372000
10/12/2007,0000,25.30000,25.35000,24.70000,24.90000,284000
10/15/2007,0000,25.80000,25.90000,25.20000,25.40000,629000
10/16/2007,0000,25.65000,25.65000,25.15000,25.20000,250000
10/17/2007,0000,25.20000,25.50000,25.10000,25.10000,318000
10/18/2007,0000,25.25000,25.80000,25.25000,25.75000,529000
10/19/2007,0000,25.80000,26.25000,25.30000,26.25000,601000
10/22/2007,0000,25.25000,25.65000,25.00000,25.00000,591000
10/23/2007,0000,25.50000,25.70000,25.20000,25.50000,398000
10/24/2007,0000,25.90000,26.00000,25.50000,25.50000,1229000
10/25/2007,0000,25.70000,26.80000,25.65000,26.65000,2588000
10/26/2007,0000,27.40000,27.40000,26.65000,26.70000,4020000
10/29/2007,0000,27.40000,27.40000,26.20000,26.65000,1813000
10/30/2007,0000,26.70000,27.10000,26.50000,26.80000,1942000
10/31/2007,0000,26.90000,27.50000,26.90000,27.15000,4067000
11/01/2007,0000,27.45000,27.45000,25.75000,25.80000,1381000
11/02/2007,0000,25.10000,25.30000,24.40000,24.60000,1005000
11/05/2007,0000,24.20000,24.60000,23.60000,24.10000,483000
11/06/2007,0000,24.05000,24.40000,23.80000,23.80000,580000
11/07/2007,0000,24.25000,24.25000,23.40000,23.40000,645000
11/08/2007,0000,22.80000,23.00000,21.80000,21.80000,1109000
11/09/2007,0000,21.60000,21.90000,20.30000,20.50000,884000
11/12/2007,0000,19.10000,19.70000,19.10000,19.10000,769000
11/13/2007,0000,18.10000,19.25000,18.10000,19.10000,702000
11/14/2007,0000,19.85000,20.40000,19.50000,20.40000,570000
11/15/2007,0000,20.40000,20.50000,20.00000,20.20000,315000
11/16/2007,0000,19.90000,20.80000,19.60000,20.50000,373000
11/19/2007,0000,20.50000,21.00000,20.50000,20.70000,302000
11/20/2007,0000,19.70000,20.90000,19.70000,20.90000,411000
11/21/2007,0000,21.30000,21.45000,21.00000,21.05000,367000
11/22/2007,0000,21.00000,21.20000,20.70000,20.85000,181000
11/23/2007,0000,20.90000,21.00000,20.60000,20.70000,244000
11/26/2007,0000,21.20000,21.20000,20.60000,20.70000,212000
11/27/2007,0000,19.90000,20.40000,19.80000,20.30000,332000
11/28/2007,0000,20.75000,20.75000,20.00000,20.00000,285000
11/29/2007,0000,20.50000,20.70000,20.00000,20.25000,291000
11/30/2007,0000,20.50000,20.50000,20.25000,20.45000,236000
12/03/2007,0000,20.50000,20.60000,20.30000,20.50000,178000
12/04/2007,0000,20.50000,21.25000,20.30000,21.25000,696000
12/05/2007,0000,21.15000,21.40000,21.00000,21.40000,264000
12/06/2007,0000,21.90000,21.90000,20.70000,20.75000,313000
12/07/2007,0000,20.95000,22.00000,20.95000,21.65000,826000
12/10/2007,0000,22.00000,22.30000,21.35000,21.35000,610000
12/11/2007,0000,21.65000,21.65000,21.20000,21.40000,332000
12/12/2007,0000,21.20000,21.65000,21.20000,21.40000,441000
12/13/2007,0000,21.40000,21.65000,20.40000,20.50000,467000
12/14/2007,0000,20.00000,20.40000,19.10000,19.10000,603000
12/17/2007,0000,19.00000,19.45000,17.80000,17.80000,1072000
12/18/2007,0000,16.65000,17.75000,16.60000,17.75000,1626000
12/19/2007,0000,17.80000,18.50000,17.70000,18.25000,905000
12/20/2007,0000,18.25000,18.35000,17.70000,17.80000,745000
12/21/2007,0000,17.80000,18.20000,17.45000,17.70000,560000
12/24/2007,0000,17.70000,18.30000,17.70000,18.00000,462000
12/25/2007,0000,18.00000,18.55000,18.00000,18.30000,425000
12/26/2007,0000,18.30000,18.40000,18.20000,18.40000,291000
12/27/2007,0000,18.40000,18.85000,18.40000,18.70000,567000
12/28/2007,0000,18.50000,19.00000,18.50000,18.80000,470000
12/31/2007,0000,19.05000,19.20000,18.90000,19.20000,344000
01/02/2008,0000,19.15000,19.45000,19.00000,19.10000,392000
01/03/2008,0000,18.70000,18.95000,18.60000,18.90000,205000
01/04/2008,0000,18.80000,18.85000,18.50000,18.70000,235000
01/07/2008,0000,17.50000,18.00000,17.50000,17.80000,410000
01/08/2008,0000,17.55000,18.00000,17.40000,17.85000,409000
01/09/2008,0000,17.00000,17.85000,17.00000,17.85000,298000
01/10/2008,0000,17.90000,18.10000,17.70000,18.05000,308000
01/11/2008,0000,18.10000,18.50000,17.75000,18.05000,137000
01/14/2008,0000,18.15000,18.40000,17.50000,17.90000,175000
01/15/2008,0000,18.10000,18.40000,17.50000,18.00000,456000
01/16/2008,0000,17.50000,18.00000,17.40000,17.60000,211000
01/17/2008,0000,17.90000,17.90000,17.30000,17.60000,149000
01/18/2008,0000,17.10000,17.80000,17.10000,17.80000,207000
01/21/2008,0000,17.90000,17.90000,17.25000,17.60000,205000
01/22/2008,0000,16.40000,16.70000,16.40000,16.40000,436000
01/23/2008,0000,15.60000,16.30000,15.30000,15.30000,801000
01/24/2008,0000,15.30000,15.60000,14.25000,14.60000,1033000
01/25/2008,0000,14.00000,15.20000,14.00000,15.20000,536000
01/28/2008,0000,15.05000,15.05000,14.20000,14.80000,264000
01/29/2008,0000,14.20000,15.00000,14.20000,14.65000,440000
01/30/2008,0000,14.30000,14.65000,14.00000,14.30000,295000
01/31/2008,0000,14.30000,14.45000,14.15000,14.35000,194000
02/01/2008,0000,14.50000,14.60000,14.40000,14.45000,146000
02/12/2008,0000,14.00000,14.20000,13.50000,13.70000,181000
02/13/2008,0000,13.95000,14.25000,13.95000,14.00000,160000
02/14/2008,0000,14.50000,14.80000,14.20000,14.80000,308000
02/15/2008,0000,14.40000,14.75000,14.35000,14.75000,145000
02/18/2008,0000,14.65000,15.00000,14.65000,14.95000,175000
02/19/2008,0000,15.10000,15.35000,15.00000,15.10000,231000
02/20/2008,0000,15.25000,15.25000,14.60000,14.60000,133000
02/21/2008,0000,14.70000,15.60000,14.70000,15.60000,403000
02/22/2008,0000,16.00000,16.30000,15.80000,16.10000,779000
02/25/2008,0000,16.50000,16.50000,15.90000,16.10000,453000
02/26/2008,0000,16.50000,16.50000,15.80000,15.80000,431000
02/27/2008,0000,16.15000,16.30000,16.00000,16.15000,298000
02/29/2008,0000,16.25000,16.25000,16.00000,16.05000,266000
03/03/2008,0000,15.50000,15.75000,15.50000,15.70000,222000
03/04/2008,0000,15.80000,16.15000,15.80000,16.00000,287000
03/05/2008,0000,16.05000,16.20000,15.95000,16.10000,434000
03/06/2008,0000,16.25000,17.15000,16.25000,16.95000,947000
03/07/2008,0000,16.90000,17.50000,16.80000,17.00000,455000
03/10/2008,0000,17.00000,17.00000,16.20000,16.20000,489000
03/11/2008,0000,16.00000,16.25000,15.85000,16.15000,170000
03/12/2008,0000,16.50000,16.70000,16.15000,16.15000,253000
03/13/2008,0000,16.30000,16.45000,15.80000,15.85000,226000
03/14/2008,0000,16.00000,16.10000,15.70000,15.85000,191000
03/17/2008,0000,15.60000,15.70000,14.80000,15.05000,202000
03/18/2008,0000,14.90000,15.00000,14.70000,15.00000,260000
03/19/2008,0000,15.25000,15.45000,15.15000,15.15000,188000
03/20/2008,0000,15.15000,15.40000,14.80000,15.00000,217000
03/21/2008,0000,15.25000,15.35000,15.05000,15.35000,167000
03/24/2008,0000,15.95000,16.10000,15.80000,16.00000,373000
03/25/2008,0000,16.30000,16.30000,15.80000,16.20000,289000
03/26/2008,0000,16.20000,16.50000,16.05000,16.20000,252000
03/27/2008,0000,16.15000,16.30000,15.80000,16.30000,242000
03/28/2008,0000,16.30000,16.30000,16.15000,16.15000,92000
03/31/2008,0000,16.10000,16.10000,15.90000,15.95000,208000
04/01/2008,0000,15.95000,16.45000,15.95000,16.05000,281000
04/02/2008,0000,16.30000,16.70000,16.20000,16.40000,545000
04/03/2008,0000,16.60000,16.75000,16.40000,16.50000,398000
04/07/2008,0000,16.90000,16.90000,16.60000,16.70000,366000
04/08/2008,0000,16.95000,17.85000,16.95000,17.85000,753000
04/09/2008,0000,18.00000,18.00000,17.40000,17.40000,737000
04/10/2008,0000,17.20000,18.30000,17.20000,17.70000,648000
04/11/2008,0000,17.90000,17.95000,17.20000,17.30000,847000
04/14/2008,0000,17.00000,17.55000,17.00000,17.20000,497000
04/15/2008,0000,17.20000,17.50000,17.20000,17.35000,427000
04/16/2008,0000,17.50000,17.60000,17.35000,17.40000,313000
04/17/2008,0000,17.60000,17.90000,17.40000,17.40000,507000
04/18/2008,0000,17.60000,17.85000,17.40000,17.55000,495000
04/21/2008,0000,17.60000,17.85000,17.55000,17.60000,381000
04/22/2008,0000,17.80000,17.80000,17.55000,17.80000,184000
04/23/2008,0000,17.85000,17.85000,17.40000,17.50000,302000
04/24/2008,0000,17.60000,17.70000,17.25000,17.30000,346000
04/25/2008,0000,17.40000,17.60000,17.20000,17.20000,281000
04/28/2008,0000,17.15000,17.40000,17.10000,17.20000,1264000
04/29/2008,0000,17.30000,17.30000,16.40000,16.55000,487000
04/30/2008,0000,16.20000,16.50000,16.05000,16.10000,387000
05/02/2008,0000,16.15000,16.30000,15.60000,15.80000,432000
05/05/2008,0000,15.70000,15.80000,15.30000,15.30000,445000
05/06/2008,0000,15.30000,15.60000,15.20000,15.55000,320000
05/07/2008,0000,15.60000,15.80000,15.40000,15.60000,344000
05/08/2008,0000,15.60000,15.80000,15.25000,15.75000,742000
05/09/2008,0000,15.80000,15.80000,15.10000,15.10000,487000
05/12/2008,0000,15.10000,15.10000,14.80000,14.80000,259000
05/13/2008,0000,14.80000,15.10000,14.80000,14.85000,177000
05/14/2008,0000,14.90000,15.85000,14.90000,15.85000,651000
05/15/2008,0000,16.00000,16.15000,15.60000,15.60000,654000
05/16/2008,0000,15.80000,16.20000,15.70000,16.10000,536000
05/19/2008,0000,16.20000,16.20000,15.60000,15.80000,390000
05/20/2008,0000,16.00000,16.10000,15.55000,15.55000,338000
05/21/2008,0000,15.70000,15.70000,15.40000,15.45000,214000
05/22/2008,0000,15.50000,15.70000,15.45000,15.70000,201000
05/23/2008,0000,15.70000,15.70000,15.00000,15.00000,277000
05/26/2008,0000,15.00000,15.05000,14.80000,14.85000,220000
05/27/2008,0000,15.20000,15.20000,14.85000,14.90000,95000
05/28/2008,0000,14.90000,15.05000,14.55000,14.60000,198000
05/29/2008,0000,14.80000,14.80000,14.45000,14.45000,99000
05/30/2008,0000,14.50000,14.60000,13.70000,13.90000,250000
06/02/2008,0000,14.00000,14.25000,14.00000,14.10000,120000
06/03/2008,0000,14.05000,14.25000,13.90000,14.05000,144000
06/04/2008,0000,14.00000,14.15000,13.90000,14.05000,73000
06/05/2008,0000,14.05000,14.40000,13.90000,14.30000,199000
06/06/2008,0000,14.30000,14.50000,14.25000,14.35000,108000
06/10/2008,0000,13.95000,14.00000,13.50000,13.50000,163000
06/11/2008,0000,13.50000,13.50000,13.00000,13.00000,295000
06/12/2008,0000,12.80000,12.80000,12.10000,12.10000,476000
06/13/2008,0000,11.50000,12.25000,11.50000,12.00000,268000
06/16/2008,0000,12.00000,12.20000,12.00000,12.00000,159000
06/17/2008,0000,12.00000,12.05000,11.80000,11.85000,183000
06/18/2008,0000,11.75000,12.15000,11.75000,12.05000,75000
06/19/2008,0000,11.55000,11.85000,11.55000,11.65000,192000
06/20/2008,0000,11.90000,11.90000,11.45000,11.45000,252000
06/23/2008,0000,10.90000,11.00000,10.65000,10.90000,309000
06/24/2008,0000,10.70000,11.10000,10.15000,10.15000,465000
06/25/2008,0000,9.75000,10.50000,9.68000,10.35000,500000
06/26/2008,0000,10.70000,11.05000,10.35000,11.05000,821000
06/27/2008,0000,10.45000,10.70000,10.30000,10.70000,711000
06/30/2008,0000,10.80000,10.90000,10.50000,10.70000,401000
07/01/2008,0000,10.70000,10.75000,10.20000,10.50000,555000
07/02/2008,0000,10.30000,10.80000,10.30000,10.60000,281000
07/03/2008,0000,10.40000,11.15000,10.35000,11.10000,354000
07/04/2008,0000,11.10000,11.25000,10.80000,11.05000,282000
07/07/2008,0000,11.20000,11.40000,11.00000,11.30000,157000
07/08/2008,0000,11.30000,11.30000,11.00000,11.15000,352000
07/09/2008,0000,11.15000,11.50000,11.00000,11.10000,407000
07/10/2008,0000,11.00000,11.10000,10.80000,10.80000,196000
07/11/2008,0000,10.60000,11.55000,10.40000,11.10000,1572000
07/14/2008,0000,11.00000,11.00000,10.75000,10.75000,95000
07/15/2008,0000,10.70000,10.70000,10.00000,10.00000,319000
07/16/2008,0000,10.00000,10.15000,9.80000,9.98000,305000
07/17/2008,0000,10.00000,10.20000,9.81000,9.84000,349000
07/18/2008,0000,9.90000,10.15000,9.30000,9.32000,215000
07/21/2008,0000,9.32000,9.55000,9.32000,9.41000,206000
07/22/2008,0000,9.41000,9.56000,9.35000,9.54000,87000
07/23/2008,0000,9.70000,10.20000,9.62000,10.20000,271000
07/24/2008,0000,10.30000,10.90000,10.00000,10.85000,951000
07/25/2008,0000,10.40000,10.65000,10.20000,10.20000,273000
07/29/2008,0000,9.85000,10.10000,9.85000,9.90000,241000
07/30/2008,0000,10.20000,10.30000,9.95000,10.10000,180000
07/31/2008,0000,10.00000,10.20000,9.95000,9.95000,82000
08/01/2008,0000,9.75000,9.89000,9.60000,9.63000,101000
08/04/2008,0000,9.60000,9.65000,9.55000,9.56000,247000
08/05/2008,0000,9.50000,9.70000,9.25000,9.30000,572000
08/06/2008,0000,9.50000,9.95000,9.35000,9.90000,680000
08/07/2008,0000,9.90000,10.10000,9.80000,9.97000,301000
08/08/2008,0000,9.80000,10.45000,9.76000,10.40000,340000
08/11/2008,0000,10.60000,10.80000,10.55000,10.75000,147000
08/12/2008,0000,10.80000,10.80000,10.60000,10.75000,250000
08/13/2008,0000,10.75000,10.75000,10.50000,10.70000,263000
08/14/2008,0000,10.70000,11.00000,10.40000,10.75000,417000
08/15/2008,0000,10.75000,10.85000,10.45000,10.55000,181000
08/18/2008,0000,10.55000,10.60000,10.00000,10.35000,205000
08/19/2008,0000,10.05000,10.30000,10.05000,10.10000,128000
08/20/2008,0000,10.10000,10.35000,9.92000,10.15000,120000
08/21/2008,0000,10.20000,10.20000,9.95000,10.00000,194000
08/22/2008,0000,10.05000,10.10000,9.90000,10.10000,95000
08/25/2008,0000,10.05000,10.25000,10.05000,10.20000,88000
08/26/2008,0000,10.20000,10.20000,9.91000,9.93000,55000
08/27/2008,0000,10.00000,10.15000,9.80000,9.92000,634000
08/28/2008,0000,10.00000,10.00000,9.26000,9.26000,231000
08/29/2008,0000,9.43000,9.59000,9.25000,9.25000,435000
09/01/2008,0000,9.01000,9.10000,8.80000,8.90000,225000
09/02/2008,0000,9.20000,9.20000,8.85000,8.92000,173000
09/03/2008,0000,8.92000,9.04000,8.30000,8.30000,315000
09/04/2008,0000,8.00000,8.30000,7.72000,7.72000,402000
09/05/2008,0000,7.22000,7.72000,7.18000,7.72000,436000
09/08/2008,0000,7.80000,8.26000,7.80000,8.26000,287000
09/09/2008,0000,8.50000,8.50000,7.69000,7.86000,152000
09/10/2008,0000,7.60000,7.98000,7.60000,7.98000,104000
09/11/2008,0000,8.20000,8.20000,7.43000,7.43000,304000
09/12/2008,0000,7.45000,7.45000,7.01000,7.08000,160000
09/15/2008,0000,7.00000,7.08000,6.59000,6.78000,143000
09/16/2008,0000,6.31000,6.46000,6.31000,6.36000,438000
09/17/2008,0000,6.78000,6.80000,6.50000,6.68000,686000
09/18/2008,0000,6.22000,6.50000,6.22000,6.45000,518000
09/19/2008,0000,6.80000,6.90000,6.65000,6.90000,403000
09/22/2008,0000,7.38000,7.38000,7.38000,7.38000,93000
09/23/2008,0000,7.80000,7.89000,7.40000,7.89000,748000
09/24/2008,0000,7.95000,8.44000,7.90000,8.30000,873000
09/25/2008,0000,8.15000,8.43000,8.01000,8.17000,398000
09/26/2008,0000,8.28000,8.28000,7.61000,7.78000,310000
09/30/2008,0000,7.24000,7.50000,7.24000,7.50000,265000
10/01/2008,0000,7.70000,7.97000,7.70000,7.88000,242000
10/02/2008,0000,8.10000,8.10000,7.51000,8.10000,195000
10/03/2008,0000,7.90000,8.10000,7.75000,7.84000,94000
10/06/2008,0000,7.80000,7.80000,7.60000,7.80000,152000
10/07/2008,0000,7.50000,7.90000,7.50000,7.90000,190000
10/08/2008,0000,7.65000,7.70000,7.35000,7.35000,255000
10/09/2008,0000,7.36000,7.40000,6.84000,6.84000,324000
10/13/2008,0000,6.61000,6.63000,6.61000,6.61000,335000
10/14/2008,0000,7.06000,7.07000,7.00000,7.07000,334000
10/15/2008,0000,7.07000,7.56000,7.01000,7.56000,455000
10/16/2008,0000,7.30000,8.07000,7.30000,8.06000,806000
10/17/2008,0000,8.50000,8.62000,8.30000,8.62000,1098000
10/20/2008,0000,9.22000,9.22000,8.90000,9.22000,1789000
10/21/2008,0000,9.55000,9.62000,8.90000,9.05000,1881000
10/22/2008,0000,8.80000,9.20000,8.74000,8.74000,762000
10/23/2008,0000,8.44000,8.44000,8.44000,8.44000,126000
10/24/2008,0000,8.15000,8.15000,8.15000,8.15000,148000
10/27/2008,0000,7.58000,7.58000,7.58000,7.58000,166000
10/28/2008,0000,7.05000,7.58000,7.05000,7.40000,575000
10/29/2008,0000,7.88000,7.88000,6.89000,6.89000,946000
10/30/2008,0000,7.15000,7.37000,7.02000,7.37000,485000
10/31/2008,0000,7.40000,7.85000,7.40000,7.70000,668000
11/03/2008,0000,7.70000,8.23000,7.70000,8.22000,588000
11/04/2008,0000,7.86000,8.15000,7.77000,7.90000,390000
11/05/2008,0000,8.20000,8.20000,7.75000,7.89000,385000
11/06/2008,0000,7.66000,7.66000,7.36000,7.41000,260000
11/07/2008,0000,7.20000,7.92000,7.20000,7.92000,265000
11/10/2008,0000,8.47000,8.47000,8.47000,8.47000,332000
11/11/2008,0000,9.06000,9.06000,9.06000,9.06000,318000
11/12/2008,0000,9.69000,9.69000,9.69000,9.69000,1116000
11/13/2008,0000,10.35000,10.35000,9.65000,9.80000,4768000
11/14/2008,0000,9.90000,9.90000,9.12000,9.12000,2160000
11/17/2008,0000,8.75000,9.10000,8.49000,8.61000,1810000
11/18/2008,0000,8.50000,8.50000,8.01000,8.20000,1204000
11/19/2008,0000,8.30000,8.77000,8.30000,8.77000,512000
11/20/2008,0000,9.00000,9.21000,8.60000,8.80000,1724000
11/21/2008,0000,8.70000,9.41000,8.20000,9.41000,1447000
11/24/2008,0000,9.76000,9.87000,9.31000,9.40000,1836000
11/25/2008,0000,9.60000,9.68000,8.90000,9.00000,2372000
11/26/2008,0000,8.85000,9.29000,8.85000,9.02000,805000
11/27/2008,0000,9.40000,9.65000,9.20000,9.65000,2398000
11/28/2008,0000,9.98000,10.30000,9.80000,10.30000,4407000
12/01/2008,0000,10.65000,11.00000,10.15000,10.15000,4854000
12/02/2008,0000,9.44000,9.78000,9.44000,9.44000,1849000
12/03/2008,0000,9.60000,10.10000,9.40000,9.40000,3302000
12/04/2008,0000,9.65000,9.99000,9.21000,9.42000,2367000
12/05/2008,0000,9.42000,9.66000,9.41000,9.56000,1195000
12/08/2008,0000,9.45000,9.45000,8.90000,9.11000,3433000
12/09/2008,0000,9.20000,9.27000,8.95000,8.95000,2573000
12/10/2008,0000,9.10000,9.40000,9.01000,9.34000,1832000
12/11/2008,0000,9.40000,9.79000,9.35000,9.53000,2247000
12/12/2008,0000,9.55000,9.63000,8.87000,9.30000,2421000
12/15/2008,0000,9.39000,9.75000,9.36000,9.48000,1705000
12/16/2008,0000,9.48000,9.48000,9.20000,9.35000,537000
12/17/2008,0000,9.35000,9.49000,9.10000,9.10000,824000
12/18/2008,0000,8.90000,9.08000,8.89000,9.00000,631000
12/19/2008,0000,9.00000,9.00000,8.60000,8.79000,708000
12/22/2008,0000,8.81000,8.97000,8.48000,8.50000,744000
12/23/2008,0000,8.50000,8.50000,7.93000,7.95000,755000
12/24/2008,0000,7.90000,8.00000,7.70000,8.00000,288000
12/25/2008,0000,8.09000,8.43000,7.86000,8.32000,423000
12/26/2008,0000,8.33000,8.40000,8.20000,8.21000,262000
12/29/2008,0000,8.24000,8.39000,8.18000,8.19000,130000
12/30/2008,0000,8.20000,8.59000,8.20000,8.30000,532000
12/31/2008,0000,8.32000,8.39000,8.15000,8.15000,423000
01/05/2009,0000,8.30000,8.50000,8.22000,8.45000,487000
01/06/2009,0000,8.45000,8.90000,8.20000,8.76000,1127000
01/07/2009,0000,8.88000,9.37000,8.78000,9.37000,2470000
01/08/2009,0000,9.10000,9.60000,9.10000,9.37000,2333000
01/09/2009,0000,9.45000,9.45000,9.15000,9.16000,1102000
01/12/2009,0000,8.99000,8.99000,8.22000,8.36000,450000
01/13/2009,0000,8.20000,8.46000,8.20000,8.35000,360000
01/14/2009,0000,8.50000,8.58000,8.30000,8.40000,242000
01/15/2009,0000,8.20000,8.20000,7.82000,7.90000,657000
01/16/2009,0000,8.08000,8.08000,7.82000,7.89000,375000
01/19/2009,0000,7.83000,8.00000,7.80000,7.84000,240000
01/20/2009,0000,7.80000,7.87000,7.70000,7.70000,212000
01/21/2009,0000,7.60000,7.70000,7.50000,7.53000,315000
02/02/2009,0000,7.55000,7.72000,7.53000,7.70000,148000
02/03/2009,0000,7.68000,7.99000,7.61000,7.87000,294000
02/04/2009,0000,7.87000,8.30000,7.85000,8.20000,292000
02/05/2009,0000,8.00000,8.48000,8.00000,8.20000,1596000
02/06/2009,0000,8.50000,8.50000,8.10000,8.30000,357000
02/09/2009,0000,8.40000,8.45000,8.10000,8.11000,344000
02/10/2009,0000,8.12000,8.23000,8.05000,8.15000,136000
02/11/2009,0000,8.00000,8.10000,7.77000,8.00000,261000
02/12/2009,0000,8.00000,8.15000,7.81000,7.81000,270000
02/13/2009,0000,8.04000,8.19000,7.84000,8.06000,362000
02/16/2009,0000,8.11000,8.15000,7.91000,8.10000,207000
02/17/2009,0000,8.10000,8.10000,7.85000,7.87000,218000
02/18/2009,0000,7.97000,7.97000,7.70000,7.80000,168000
02/19/2009,0000,7.95000,7.96000,7.80000,7.92000,174000
02/20/2009,0000,7.89000,8.06000,7.76000,8.06000,299000
02/23/2009,0000,8.04000,8.20000,8.02000,8.05000,1163000
02/24/2009,0000,7.90000,7.93000,7.81000,7.83000,272000
02/25/2009,0000,7.93000,8.05000,7.82000,7.82000,391000
02/26/2009,0000,7.85000,7.92000,7.71000,7.71000,265000
02/27/2009,0000,7.82000,7.89000,7.74000,7.89000,212000
03/02/2009,0000,7.79000,7.80000,7.60000,7.60000,250000
03/03/2009,0000,7.40000,7.60000,7.40000,7.52000,140000
03/04/2009,0000,7.50000,7.89000,7.50000,7.81000,176000
03/05/2009,0000,7.81000,7.98000,7.72000,7.83000,303000
03/06/2009,0000,7.72000,7.98000,7.72000,7.93000,304000
03/09/2009,0000,8.00000,8.09000,7.83000,8.00000,301000
03/10/2009,0000,7.60000,8.18000,7.60000,8.17000,632000
03/11/2009,0000,8.36000,8.74000,8.26000,8.74000,2057000
03/12/2009,0000,8.88000,8.88000,8.50000,8.63000,1327000
03/13/2009,0000,8.75000,9.22000,8.66000,8.87000,3494000
03/16/2009,0000,9.00000,9.07000,8.87000,8.87000,1333000
03/17/2009,0000,8.87000,9.07000,8.80000,8.93000,818000
03/18/2009,0000,8.99000,9.09000,8.80000,8.85000,963000
03/19/2009,0000,8.98000,8.98000,8.80000,8.80000,775000
03/20/2009,0000,8.82000,8.91000,8.70000,8.70000,461000
03/23/2009,0000,8.81000,9.30000,8.80000,9.30000,1838000
03/24/2009,0000,9.50000,9.50000,9.18000,9.20000,1927000
03/25/2009,0000,9.22000,9.38000,9.20000,9.26000,1122000
03/26/2009,0000,9.40000,9.90000,9.40000,9.90000,2718000
03/27/2009,0000,10.15000,10.20000,9.70000,9.70000,1399000
03/30/2009,0000,9.66000,10.30000,9.50000,9.80000,1756000
03/31/2009,0000,9.95000,10.15000,9.85000,9.90000,999000
04/01/2009,0000,10.05000,10.50000,10.00000,10.05000,784000
04/02/2009,0000,10.50000,10.50000,10.00000,10.10000,1033000
04/03/2009,0000,10.20000,10.25000,10.00000,10.15000,748000
04/06/2009,0000,10.15000,10.35000,10.15000,10.25000,458000
04/07/2009,0000,10.25000,10.25000,10.05000,10.25000,428000
04/08/2009,0000,10.25000,10.95000,10.15000,10.95000,2099000
04/09/2009,0000,11.70000,11.70000,11.70000,11.70000,953000
04/10/2009,0000,12.50000,12.50000,12.50000,12.50000,1081000
04/13/2009,0000,13.35000,13.35000,11.65000,12.50000,3139000
04/14/2009,0000,12.40000,13.10000,12.30000,12.55000,1766000
04/15/2009,0000,12.55000,13.40000,12.55000,13.40000,3150000
04/16/2009,0000,13.65000,13.80000,13.00000,13.40000,3305000
04/17/2009,0000,13.50000,13.50000,12.50000,12.50000,2001000
04/20/2009,0000,11.65000,12.15000,11.65000,12.00000,1591000
04/21/2009,0000,11.80000,12.80000,11.75000,12.70000,1016000
04/22/2009,0000,12.75000,12.90000,12.45000,12.50000,949000
04/23/2009,0000,12.75000,13.00000,12.40000,12.65000,1483000
04/24/2009,0000,12.70000,12.95000,12.40000,12.80000,909000
04/27/2009,0000,12.90000,12.90000,11.95000,11.95000,921000
04/28/2009,0000,11.95000,12.15000,11.15000,11.15000,1073000
04/29/2009,0000,11.20000,11.30000,10.40000,10.60000,1433000
04/30/2009,0000,11.20000,11.30000,10.70000,11.05000,2418000
05/04/2009,0000,11.15000,11.60000,10.75000,11.10000,2441000
05/05/2009,0000,11.25000,11.55000,11.10000,11.45000,2123000
05/06/2009,0000,11.50000,12.00000,11.50000,11.90000,1714000
05/07/2009,0000,11.90000,12.35000,11.90000,12.30000,1649000
05/08/2009,0000,12.40000,12.90000,11.90000,12.75000,1868000
05/11/2009,0000,12.90000,12.95000,12.35000,12.40000,2409000
05/12/2009,0000,12.20000,12.35000,11.55000,12.00000,1612000
05/13/2009,0000,11.90000,12.35000,11.70000,12.35000,1245000
05/14/2009,0000,12.20000,13.20000,11.75000,13.20000,4267000
05/15/2009,0000,13.40000,13.50000,12.75000,12.75000,2301000
05/18/2009,0000,12.90000,13.00000,12.50000,12.50000,1251000
05/19/2009,0000,12.60000,12.85000,12.00000,12.10000,1624000
05/20/2009,0000,12.10000,12.50000,12.10000,12.30000,1160000
05/21/2009,0000,12.40000,13.15000,12.35000,13.15000,3529000
05/22/2009,0000,14.05000,14.05000,13.60000,14.05000,6958000
05/25/2009,0000,15.00000,15.00000,14.00000,15.00000,7259000
05/26/2009,0000,15.45000,16.00000,14.80000,15.00000,8361000
05/27/2009,0000,15.35000,15.90000,15.00000,15.35000,3532000
06/01/2009,0000,15.50000,15.50000,14.80000,15.00000,1116000
06/02/2009,0000,15.10000,15.15000,13.95000,13.95000,1962000
06/03/2009,0000,13.50000,13.50000,13.00000,13.00000,2606000
06/04/2009,0000,13.00000,13.45000,12.70000,13.30000,1767000
06/05/2009,0000,13.70000,13.70000,13.00000,13.35000,2095000
06/08/2009,0000,13.60000,13.60000,12.60000,12.80000,979000
06/09/2009,0000,12.80000,12.80000,11.95000,11.95000,2093000
06/10/2009,0000,11.95000,12.20000,11.70000,11.70000,941000
06/11/2009,0000,11.75000,12.20000,11.50000,12.10000,935000
06/12/2009,0000,12.20000,12.25000,11.80000,11.95000,423000
06/15/2009,0000,11.90000,11.90000,11.15000,11.15000,682000
06/16/2009,0000,11.15000,11.15000,10.40000,10.40000,1786000
06/17/2009,0000,10.20000,10.85000,10.20000,10.50000,1061000
06/18/2009,0000,10.60000,10.80000,10.20000,10.35000,377000
06/19/2009,0000,10.40000,10.70000,10.35000,10.45000,937000
06/22/2009,0000,10.65000,10.80000,10.40000,10.60000,499000
06/23/2009,0000,10.30000,10.75000,10.30000,10.75000,474000
06/24/2009,0000,10.85000,11.10000,10.70000,10.95000,1550000
06/25/2009,0000,11.05000,11.25000,10.95000,11.25000,454000
06/26/2009,0000,11.30000,11.35000,11.05000,11.10000,424000
06/29/2009,0000,11.10000,11.20000,10.80000,10.85000,276000
06/30/2009,0000,10.90000,11.00000,10.75000,10.75000,258000
07/01/2009,0000,10.75000,11.10000,10.75000,11.05000,278000
07/02/2009,0000,11.50000,11.50000,11.20000,11.30000,395000
07/03/2009,0000,11.20000,12.05000,11.05000,12.05000,2045000
07/06/2009,0000,12.05000,12.20000,11.60000,11.75000,935000
07/07/2009,0000,11.75000,11.90000,11.60000,11.80000,453000
07/08/2009,0000,12.30000,12.60000,12.20000,12.60000,1278000
07/09/2009,0000,12.95000,12.95000,12.30000,12.65000,2347000
07/10/2009,0000,12.65000,12.80000,12.45000,12.65000,849000
07/13/2009,0000,12.65000,12.65000,11.80000,11.80000,780000
07/14/2009,0000,12.00000,12.00000,11.65000,12.00000,554000
07/15/2009,0000,12.00000,12.25000,11.90000,12.10000,710000
07/16/2009,0000,12.35000,12.45000,12.05000,12.25000,1209000
07/17/2009,0000,12.40000,12.45000,12.25000,12.30000,554000
07/20/2009,0000,12.40000,12.70000,12.25000,12.45000,950000
07/21/2009,0000,12.55000,12.65000,12.45000,12.55000,597000
07/22/2009,0000,12.65000,13.40000,12.65000,13.40000,2999000
07/23/2009,0000,13.60000,13.75000,13.00000,13.35000,2096000
07/24/2009,0000,13.50000,13.90000,13.15000,13.25000,3519000
07/27/2009,0000,13.25000,13.40000,12.80000,12.95000,757000
07/28/2009,0000,13.20000,13.20000,13.00000,13.15000,870000
07/29/2009,0000,13.20000,13.70000,13.15000,13.40000,1593000
07/30/2009,0000,13.40000,13.40000,13.00000,13.20000,804000
07/31/2009,0000,13.30000,13.60000,13.10000,13.20000,1136000
08/03/2009,0000,13.20000,13.40000,13.10000,13.25000,668000
08/04/2009,0000,13.60000,13.65000,12.70000,12.75000,1571000
08/05/2009,0000,12.75000,13.20000,12.40000,12.45000,1663000
08/06/2009,0000,12.65000,12.65000,12.30000,12.30000,422000
08/10/2009,0000,12.35000,12.45000,12.20000,12.35000,254000
08/11/2009,0000,12.50000,12.50000,12.30000,12.40000,262000
08/12/2009,0000,12.45000,12.75000,12.40000,12.70000,312000
08/13/2009,0000,12.80000,13.25000,12.70000,13.20000,946000
08/14/2009,0000,13.40000,13.50000,13.05000,13.50000,1660000
08/17/2009,0000,13.80000,13.85000,13.35000,13.35000,3288000
08/18/2009,0000,13.10000,13.45000,12.75000,12.85000,1410000
08/19/2009,0000,13.00000,13.05000,12.70000,12.75000,439000
08/20/2009,0000,12.75000,12.75000,12.00000,12.20000,702000
08/21/2009,0000,12.30000,12.50000,11.80000,11.85000,662000
08/24/2009,0000,12.05000,12.20000,12.00000,12.10000,387000
08/25/2009,0000,12.10000,12.20000,11.90000,12.00000,382000
08/26/2009,0000,12.05000,12.05000,11.60000,11.60000,427000
08/27/2009,0000,11.20000,11.75000,11.20000,11.60000,269000
08/28/2009,0000,11.60000,11.85000,11.50000,11.70000,289000
08/31/2009,0000,10.90000,11.40000,10.90000,11.20000,788000
09/01/2009,0000,11.10000,11.40000,11.00000,11.35000,721000
09/02/2009,0000,11.30000,11.55000,11.25000,11.45000,486000
09/03/2009,0000,11.45000,12.00000,11.35000,11.85000,634000
09/04/2009,0000,11.75000,11.95000,11.70000,11.80000,383000
09/07/2009,0000,11.85000,12.00000,11.65000,11.70000,391000
09/08/2009,0000,11.70000,12.50000,11.70000,12.10000,1818000
09/09/2009,0000,12.30000,12.30000,11.70000,11.85000,652000
09/10/2009,0000,11.95000,12.10000,11.60000,11.65000,392000
09/11/2009,0000,11.65000,11.80000,11.60000,11.70000,225000
09/14/2009,0000,11.70000,12.40000,11.60000,12.35000,1427000
09/15/2009,0000,12.50000,13.20000,12.20000,13.20000,2902000
09/16/2009,0000,13.95000,14.00000,13.40000,13.85000,4470000
09/17/2009,0000,13.95000,14.00000,13.60000,13.70000,2875000
09/18/2009,0000,13.70000,13.75000,13.45000,13.50000,955000
09/21/2009,0000,13.60000,14.40000,13.60000,14.10000,4551000
09/22/2009,0000,14.25000,14.35000,13.75000,13.80000,1534000
09/23/2009,0000,13.90000,14.20000,13.25000,13.30000,1268000
09/24/2009,0000,13.35000,13.50000,13.30000,13.50000,470000
09/25/2009,0000,13.55000,14.10000,13.55000,14.10000,1073000
09/28/2009,0000,14.20000,14.20000,13.30000,13.40000,591000
09/29/2009,0000,13.50000,13.75000,13.40000,13.50000,479000
09/30/2009,0000,13.50000,13.95000,13.50000,13.55000,1115000
10/01/2009,0000,14.45000,14.45000,13.90000,14.05000,3988000
10/02/2009,0000,13.75000,13.85000,13.50000,13.55000,1133000
10/05/2009,0000,13.70000,13.90000,13.50000,13.80000,639000
10/06/2009,0000,13.95000,14.20000,13.60000,13.80000,3329000
10/07/2009,0000,14.15000,14.20000,13.55000,13.55000,923000
10/08/2009,0000,13.60000,13.60000,13.20000,13.20000,801000
10/09/2009,0000,13.20000,13.40000,12.85000,13.30000,1086000
10/12/2009,0000,13.30000,13.70000,13.25000,13.65000,1266000
10/13/2009,0000,13.65000,14.20000,13.60000,14.10000,2725000
10/14/2009,0000,14.25000,14.90000,14.20000,14.70000,3946000
10/15/2009,0000,15.00000,15.00000,14.00000,14.00000,1544000
10/16/2009,0000,14.00000,14.40000,14.00000,14.35000,1095000
10/19/2009,0000,14.35000,14.95000,14.05000,14.60000,4633000
10/20/2009,0000,14.70000,14.70000,14.20000,14.30000,974000
10/21/2009,0000,14.50000,14.50000,14.05000,14.25000,688000
10/22/2009,0000,14.10000,14.40000,13.85000,13.85000,688000
10/23/2009,0000,14.00000,14.40000,13.85000,14.35000,1727000
10/26/2009,0000,14.40000,14.40000,14.00000,14.00000,714000
10/27/2009,0000,13.85000,14.30000,13.60000,14.00000,1583000
10/28/2009,0000,14.00000,14.10000,13.50000,13.55000,368000
10/29/2009,0000,12.90000,13.20000,12.70000,12.80000,812000
10/30/2009,0000,13.20000,13.20000,12.80000,12.85000,442000
11/02/2009,0000,12.35000,12.80000,12.20000,12.50000,550000
11/03/2009,0000,12.65000,12.90000,12.55000,12.75000,289000
11/04/2009,0000,13.15000,13.30000,12.90000,13.15000,521000
11/05/2009,0000,13.25000,13.25000,12.85000,13.05000,453000
11/06/2009,0000,13.10000,13.20000,12.60000,12.75000,539000
11/09/2009,0000,12.60000,12.95000,12.50000,12.60000,397000
11/10/2009,0000,12.75000,13.00000,12.65000,12.75000,295000
11/11/2009,0000,12.80000,12.85000,12.55000,12.70000,365000
11/12/2009,0000,12.75000,13.55000,12.75000,13.25000,5792000
11/13/2009,0000,13.20000,13.25000,12.95000,13.00000,670000
11/16/2009,0000,13.10000,13.40000,13.10000,13.20000,522000
11/17/2009,0000,13.40000,13.40000,12.80000,12.80000,728000
11/18/2009,0000,12.85000,13.20000,12.85000,12.95000,493000
11/19/2009,0000,13.05000,13.30000,13.05000,13.10000,1216000
11/20/2009,0000,13.20000,13.30000,13.10000,13.15000,626000
11/23/2009,0000,13.20000,13.20000,12.90000,12.95000,390000
11/24/2009,0000,13.10000,13.35000,12.95000,13.30000,1157000
11/25/2009,0000,13.50000,13.70000,13.15000,13.30000,946000
11/26/2009,0000,13.30000,13.50000,13.00000,13.05000,615000
11/27/2009,0000,12.80000,12.85000,12.50000,12.50000,927000
11/30/2009,0000,12.55000,13.35000,12.55000,13.35000,556000
12/01/2009,0000,13.25000,13.35000,13.05000,13.35000,946000
12/02/2009,0000,13.70000,14.25000,13.55000,14.25000,5876000
12/03/2009,0000,14.40000,14.55000,13.90000,14.25000,5079000
12/04/2009,0000,14.30000,14.45000,14.00000,14.15000,2252000
12/07/2009,0000,14.30000,14.75000,14.15000,14.20000,3779000
12/08/2009,0000,14.20000,14.50000,13.90000,14.10000,2181000
12/09/2009,0000,14.00000,14.35000,13.90000,13.95000,1479000
12/11/2009,0000,13.70000,13.85000,13.60000,13.65000,911000
12/14/2009,0000,14.00000,14.00000,13.75000,13.90000,863000
12/15/2009,0000,14.20000,14.35000,13.95000,14.15000,1961000
12/16/2009,0000,14.55000,15.10000,14.55000,15.10000,5438000
12/17/2009,0000,15.70000,15.70000,14.40000,14.65000,5604000
12/18/2009,0000,13.65000,14.40000,13.65000,14.40000,2115000
12/21/2009,0000,14.40000,14.70000,14.20000,14.20000,1715000
12/22/2009,0000,14.40000,14.75000,14.20000,14.45000,2383000
12/23/2009,0000,14.70000,14.70000,14.35000,14.45000,1532000
12/25/2009,0000,14.50000,14.60000,14.30000,14.35000,1425000
12/25/2009,0000,14.50000,14.60000,14.30000,14.35000,1425000
12/28/2009,0000,14.40000,14.95000,14.30000,14.95000,2548000
12/29/2009,1230,15.00000,15.05000,14.70000,14.80000,1624381
