DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.71000,16.85000,16.13000,16.23000,4426800
04/03/2007,0000,16.37000,16.52000,16.18000,16.23000,3805500
04/04/2007,0000,16.57000,17.00000,16.23000,16.66000,8812000
04/09/2007,0000,17.04000,17.38000,16.33000,16.37000,5150600
04/10/2007,0000,16.47000,16.71000,16.28000,16.66000,3373100
04/11/2007,0000,17.04000,17.04000,16.61000,16.66000,2791400
04/12/2007,0000,16.66000,16.95000,16.61000,16.76000,2401900
04/13/2007,0000,16.76000,16.95000,16.52000,16.52000,2881200
04/16/2007,0000,16.66000,16.76000,16.23000,16.33000,2294300
04/17/2007,0000,16.28000,16.33000,15.42000,15.46000,3343900
04/18/2007,0000,15.75000,16.18000,15.56000,16.13000,1421300
04/19/2007,0000,16.13000,16.33000,15.80000,16.23000,2920900
04/20/2007,0000,16.37000,16.42000,15.99000,15.99000,1244800
04/23/2007,0000,15.99000,16.18000,15.80000,15.80000,1449500
04/24/2007,0000,15.80000,16.23000,15.80000,16.04000,2052000
04/25/2007,0000,16.04000,16.23000,15.99000,16.04000,1099600
04/26/2007,0000,16.13000,16.23000,15.90000,15.90000,881400
04/27/2007,0000,15.90000,16.04000,15.75000,15.75000,946100
04/30/2007,0000,15.75000,15.85000,15.46000,15.51000,1429600
05/02/2007,0000,15.51000,16.04000,15.51000,15.90000,1633300
05/03/2007,0000,16.28000,16.28000,15.46000,15.56000,1776300
05/04/2007,0000,15.90000,16.09000,15.70000,16.09000,1249000
05/07/2007,0000,16.18000,16.23000,15.85000,16.04000,950300
05/08/2007,0000,15.99000,16.37000,15.99000,16.04000,1915200
05/09/2007,0000,15.94000,16.04000,15.75000,15.75000,1118400
05/10/2007,0000,15.90000,16.04000,15.80000,16.04000,1538200
05/11/2007,0000,16.04000,16.71000,16.04000,16.57000,8895500
05/14/2007,0000,16.71000,16.76000,16.28000,16.28000,2389400
05/15/2007,0000,16.28000,16.42000,15.94000,15.94000,1415000
05/16/2007,0000,16.09000,16.18000,15.80000,15.80000,1133000
05/17/2007,0000,15.94000,16.09000,15.85000,15.85000,1339800
05/18/2007,0000,15.90000,16.04000,15.80000,15.85000,809300
05/21/2007,0000,15.90000,16.04000,15.85000,15.85000,1058900
05/22/2007,0000,15.90000,16.42000,15.90000,16.28000,1971600
05/23/2007,0000,16.42000,16.42000,16.13000,16.18000,1544500
05/24/2007,0000,16.28000,16.42000,16.18000,16.28000,1708500
05/25/2007,0000,16.13000,16.57000,15.99000,16.57000,2140800
05/28/2007,0000,16.71000,17.00000,16.52000,16.66000,7843900
05/29/2007,0000,16.85000,16.95000,16.42000,16.47000,2052000
05/30/2007,0000,16.66000,16.66000,16.33000,16.33000,1119500
05/31/2007,0000,16.37000,16.76000,16.37000,16.47000,1862000
06/01/2007,0000,16.47000,16.71000,16.42000,16.52000,1876600
06/04/2007,0000,16.66000,17.04000,16.57000,16.95000,4730700
06/05/2007,0000,17.04000,17.04000,16.57000,16.66000,2335100
06/06/2007,0000,16.66000,16.85000,16.42000,16.42000,1976900
06/07/2007,0000,16.57000,17.57000,16.37000,17.57000,6490400
06/08/2007,0000,17.43000,17.95000,17.28000,17.67000,7778100
06/11/2007,0000,17.81000,18.10000,17.52000,17.52000,4016400
06/12/2007,0000,17.62000,17.71000,17.33000,17.43000,2796700
06/13/2007,0000,17.43000,18.29000,17.33000,18.29000,5687300
06/14/2007,0000,19.06000,19.53000,18.39000,18.39000,17275200
06/15/2007,0000,18.39000,18.86000,18.39000,18.43000,5150600
06/20/2007,0000,18.72000,18.72000,17.43000,17.43000,4279600
06/21/2007,0000,17.43000,18.29000,17.38000,17.62000,5739600
06/22/2007,0000,17.71000,18.05000,17.71000,17.76000,2696400
06/25/2007,0000,18.10000,18.29000,17.81000,17.91000,3640500
06/26/2007,0000,18.00000,18.43000,17.71000,17.91000,3124600
06/27/2007,0000,18.05000,18.39000,17.95000,18.10000,2555400
06/28/2007,0000,18.43000,18.43000,18.00000,18.10000,2287000
06/29/2007,0000,18.24000,18.53000,18.19000,18.19000,2895900
07/02/2007,0000,18.58000,18.86000,18.48000,18.77000,4401800
07/03/2007,0000,18.86000,18.91000,17.48000,17.57000,7069000
07/04/2007,0000,17.57000,17.81000,17.28000,17.67000,4748500
07/05/2007,0000,17.71000,17.76000,17.33000,17.43000,2548100
07/06/2007,0000,17.43000,17.52000,17.24000,17.43000,4010200
07/09/2007,0000,17.71000,17.95000,17.62000,17.67000,4349600
07/10/2007,0000,17.71000,18.82000,17.48000,18.29000,10645800
07/11/2007,0000,18.67000,19.06000,18.48000,18.53000,10593600
07/12/2007,0000,18.67000,19.53000,18.29000,19.34000,12889000
07/13/2007,0000,20.11000,20.59000,19.92000,20.30000,28657300
07/16/2007,0000,20.30000,20.68000,19.73000,19.97000,20173200
07/17/2007,0000,20.11000,20.16000,19.68000,19.73000,5234100
07/18/2007,0000,19.73000,20.97000,19.29000,20.73000,12102600
07/19/2007,0000,20.83000,20.87000,19.73000,19.73000,5544300
07/20/2007,0000,20.11000,20.20000,19.73000,19.77000,3692700
07/23/2007,0000,20.01000,20.30000,19.77000,19.82000,3644600
07/24/2007,0000,19.82000,20.30000,19.29000,19.34000,5444000
07/25/2007,0000,19.53000,19.68000,19.34000,19.34000,3693700
07/26/2007,0000,19.44000,20.59000,19.44000,19.73000,8912200
07/27/2007,0000,19.34000,20.44000,19.25000,19.77000,6080000
07/30/2007,0000,20.59000,21.11000,20.44000,21.11000,16696600
07/31/2007,0000,21.83000,21.93000,20.54000,20.92000,22367300
08/01/2007,0000,20.68000,21.02000,19.49000,19.53000,7109700
08/02/2007,0000,20.16000,20.20000,18.34000,18.96000,4841400
08/03/2007,0000,19.25000,19.92000,19.06000,19.63000,6269000
08/06/2007,0000,19.15000,19.44000,19.06000,19.15000,1974800
08/07/2007,0000,19.34000,19.63000,18.77000,18.77000,2530300
08/08/2007,0000,19.15000,19.44000,18.96000,19.25000,1834800
08/09/2007,0000,19.53000,19.92000,19.34000,19.34000,2914700
08/10/2007,0000,18.67000,18.96000,18.67000,18.91000,1901700
08/13/2007,0000,18.91000,19.20000,18.91000,18.91000,1862000
08/14/2007,0000,18.67000,19.29000,18.67000,18.86000,1207200
08/15/2007,0000,18.67000,18.86000,17.57000,17.62000,2475000
08/16/2007,0000,17.14000,17.43000,16.42000,16.57000,3993400
08/17/2007,0000,16.30000,17.15000,15.80000,16.60000,5022000
08/20/2007,0000,17.70000,17.70000,17.10000,17.50000,1710000
08/21/2007,0000,17.40000,17.55000,16.50000,16.60000,1289000
08/22/2007,0000,16.60000,16.95000,16.45000,16.65000,1126000
08/23/2007,0000,17.00000,17.20000,16.80000,17.20000,1319000
08/24/2007,0000,17.20000,17.45000,16.80000,17.20000,2850000
08/27/2007,0000,17.40000,17.45000,16.70000,16.80000,1258000
08/28/2007,0000,16.80000,17.20000,16.65000,16.85000,1267000
08/29/2007,0000,16.50000,16.70000,16.40000,16.50000,870000
08/30/2007,0000,16.70000,17.15000,16.55000,16.60000,1004000
08/31/2007,0000,16.75000,17.05000,16.60000,17.05000,1875000
09/03/2007,0000,17.25000,17.25000,16.75000,17.00000,969000
09/04/2007,0000,17.00000,17.10000,16.40000,16.80000,1044000
09/05/2007,0000,16.90000,16.95000,16.60000,16.60000,911000
09/06/2007,0000,16.45000,16.70000,16.40000,16.60000,612000
09/07/2007,0000,16.50000,17.35000,16.50000,17.35000,2149000
09/10/2007,0000,17.35000,18.15000,17.30000,17.95000,8017000
09/11/2007,0000,17.85000,18.25000,17.55000,17.95000,2883000
09/12/2007,0000,18.00000,18.15000,17.60000,17.65000,1612000
09/13/2007,0000,17.65000,17.85000,17.40000,17.40000,1353000
09/14/2007,0000,17.50000,18.55000,17.30000,18.55000,4936000
09/17/2007,0000,18.70000,19.30000,18.70000,18.70000,9742000
09/19/2007,0000,19.00000,19.40000,18.30000,19.00000,7803000
09/20/2007,0000,19.05000,19.20000,18.50000,18.50000,1941000
09/21/2007,0000,18.60000,18.80000,18.40000,18.60000,1143000
09/26/2007,0000,18.80000,18.80000,18.10000,18.10000,1647000
09/27/2007,0000,18.10000,18.40000,18.05000,18.25000,1070000
09/28/2007,0000,18.25000,18.45000,17.95000,18.00000,1614000
10/01/2007,0000,18.30000,18.30000,17.85000,17.95000,1076000
10/02/2007,0000,18.20000,18.45000,17.95000,18.10000,2788000
10/03/2007,0000,18.30000,18.30000,17.80000,17.85000,1278000
10/04/2007,0000,17.90000,18.05000,17.85000,17.95000,839000
10/05/2007,0000,18.00000,18.40000,18.00000,18.10000,1172000
10/08/2007,0000,18.20000,18.45000,18.10000,18.20000,1913000
10/09/2007,0000,18.30000,18.30000,17.80000,17.80000,900000
10/11/2007,0000,17.90000,17.95000,17.70000,17.70000,713000
10/12/2007,0000,17.75000,17.80000,17.50000,17.50000,728000
10/15/2007,0000,17.80000,17.80000,17.50000,17.50000,587000
10/16/2007,0000,17.50000,17.70000,17.50000,17.50000,623000
10/17/2007,0000,17.50000,17.80000,17.50000,17.55000,515000
10/18/2007,0000,18.00000,18.30000,17.70000,18.00000,1196000
10/19/2007,0000,18.05000,18.20000,17.80000,17.85000,500000
10/22/2007,0000,17.00000,17.25000,17.00000,17.05000,1026000
10/23/2007,0000,17.10000,17.35000,17.10000,17.30000,454000
10/24/2007,0000,17.35000,17.50000,17.05000,17.05000,617000
10/25/2007,0000,17.10000,17.40000,17.10000,17.10000,407000
10/26/2007,0000,17.20000,17.40000,17.15000,17.15000,413000
10/29/2007,0000,17.30000,17.45000,17.20000,17.20000,734000
10/30/2007,0000,17.20000,17.35000,17.15000,17.15000,363000
10/31/2007,0000,17.30000,17.30000,17.15000,17.15000,328000
11/01/2007,0000,17.20000,17.40000,16.70000,16.80000,1075000
11/02/2007,0000,16.70000,17.00000,16.65000,16.80000,925000
11/05/2007,0000,17.10000,17.10000,16.85000,17.00000,603000
11/06/2007,0000,16.90000,17.00000,16.80000,16.85000,610000
11/07/2007,0000,16.85000,18.00000,16.85000,17.55000,2504000
11/08/2007,0000,17.00000,17.25000,16.40000,16.50000,1403000
11/09/2007,0000,16.50000,16.90000,16.50000,16.70000,565000
11/12/2007,0000,16.40000,16.50000,15.80000,16.00000,1378000
11/13/2007,0000,16.00000,16.40000,16.00000,16.25000,513000
11/14/2007,0000,16.40000,16.65000,16.40000,16.55000,740000
11/15/2007,0000,16.50000,16.50000,16.30000,16.40000,403000
11/16/2007,0000,16.40000,16.40000,16.10000,16.15000,386000
11/19/2007,0000,16.15000,16.35000,16.15000,16.25000,287000
11/20/2007,0000,16.15000,16.15000,15.70000,16.10000,413000
11/21/2007,0000,16.05000,16.15000,15.75000,15.75000,400000
11/22/2007,0000,15.40000,15.95000,15.40000,15.70000,1027000
11/23/2007,0000,15.85000,15.95000,15.50000,15.50000,386000
11/26/2007,0000,15.55000,15.55000,15.10000,15.15000,662000
11/27/2007,0000,14.80000,14.80000,14.30000,14.50000,743000
11/28/2007,0000,14.55000,14.55000,14.30000,14.35000,403000
11/29/2007,0000,14.60000,14.65000,14.40000,14.45000,461000
11/30/2007,0000,14.50000,14.75000,14.50000,14.70000,503000
12/03/2007,0000,14.70000,14.85000,14.55000,14.65000,179000
12/04/2007,0000,14.60000,14.85000,14.45000,14.75000,427000
12/05/2007,0000,14.70000,14.95000,14.60000,14.85000,599000
12/06/2007,0000,15.00000,15.10000,14.70000,14.75000,678000
12/07/2007,0000,14.85000,15.05000,14.70000,14.80000,474000
12/10/2007,0000,14.80000,15.10000,14.70000,14.70000,384000
12/11/2007,0000,14.80000,14.80000,14.50000,14.70000,283000
12/12/2007,0000,14.50000,14.55000,14.20000,14.40000,549000
12/13/2007,0000,14.40000,14.40000,13.40000,13.45000,1456000
12/14/2007,0000,13.50000,13.70000,13.00000,13.40000,1198000
12/17/2007,0000,13.10000,13.25000,12.50000,12.50000,1855000
12/18/2007,0000,11.80000,12.20000,11.70000,11.80000,1895000
12/19/2007,0000,11.90000,12.40000,11.90000,12.30000,1073000
12/20/2007,0000,12.30000,12.35000,12.00000,12.00000,819000
12/21/2007,0000,11.90000,12.25000,11.90000,12.00000,780000
12/24/2007,0000,12.20000,12.50000,12.15000,12.45000,472000
12/25/2007,0000,12.50000,12.55000,12.35000,12.50000,383000
12/26/2007,0000,12.10000,12.55000,12.10000,12.55000,280000
12/27/2007,0000,12.55000,12.80000,12.50000,12.75000,626000
12/28/2007,0000,12.60000,13.50000,12.55000,13.30000,1223000
12/31/2007,0000,13.40000,14.05000,13.20000,13.50000,815000
01/02/2008,0000,13.60000,13.75000,13.20000,13.50000,702000
01/03/2008,0000,13.40000,13.50000,13.20000,13.50000,297000
01/04/2008,0000,13.50000,13.90000,13.50000,13.70000,968000
01/07/2008,0000,13.05000,13.25000,12.75000,12.75000,487000
01/08/2008,0000,12.50000,12.85000,12.50000,12.50000,423000
01/09/2008,0000,12.20000,13.35000,12.10000,13.35000,743000
01/10/2008,0000,13.40000,13.90000,13.25000,13.35000,830000
01/11/2008,0000,13.80000,14.25000,13.30000,14.25000,4570000
01/14/2008,0000,14.40000,14.85000,14.15000,14.50000,4907000
01/15/2008,0000,14.70000,14.70000,14.05000,14.10000,1828000
01/16/2008,0000,13.90000,13.95000,13.25000,13.25000,1092000
01/17/2008,0000,13.25000,13.65000,13.20000,13.55000,650000
01/18/2008,0000,13.45000,13.80000,13.05000,13.55000,441000
01/21/2008,0000,13.40000,13.65000,13.30000,13.40000,450000
01/22/2008,0000,12.50000,13.00000,12.50000,12.50000,1208000
01/23/2008,0000,12.60000,12.85000,12.05000,12.10000,1070000
01/24/2008,0000,12.20000,12.50000,11.70000,11.85000,1075000
01/25/2008,0000,11.90000,12.40000,11.85000,12.30000,1225000
01/28/2008,0000,12.05000,12.15000,11.95000,12.00000,522000
01/29/2008,0000,12.05000,12.30000,12.05000,12.20000,372000
01/30/2008,0000,12.30000,12.60000,12.15000,12.30000,513000
01/31/2008,0000,12.45000,12.50000,12.00000,12.25000,260000
02/01/2008,0000,12.30000,12.85000,12.30000,12.85000,745000
02/12/2008,0000,12.60000,12.60000,12.15000,12.20000,189000
02/13/2008,0000,12.35000,12.35000,12.10000,12.10000,188000
02/14/2008,0000,12.45000,12.55000,12.25000,12.45000,269000
02/15/2008,0000,12.35000,12.50000,12.30000,12.40000,230000
02/18/2008,0000,12.55000,12.75000,12.45000,12.50000,271000
02/19/2008,0000,12.50000,13.05000,12.40000,13.05000,895000
02/20/2008,0000,13.00000,13.05000,12.75000,12.90000,711000
02/21/2008,0000,12.95000,13.30000,12.90000,13.25000,788000
02/22/2008,0000,13.00000,13.15000,12.90000,13.15000,294000
02/25/2008,0000,13.25000,13.30000,13.00000,13.15000,547000
02/26/2008,0000,13.20000,13.30000,12.90000,13.10000,413000
02/27/2008,0000,13.20000,13.50000,13.00000,13.30000,964000
02/29/2008,0000,13.10000,13.50000,13.10000,13.40000,625000
03/03/2008,0000,13.15000,13.20000,13.00000,13.10000,298000
03/04/2008,0000,13.10000,13.50000,13.10000,13.50000,714000
03/05/2008,0000,13.45000,13.60000,13.25000,13.40000,783000
03/06/2008,0000,13.30000,13.70000,13.30000,13.65000,1680000
03/07/2008,0000,13.50000,14.15000,13.50000,13.65000,3374000
03/10/2008,0000,13.70000,13.80000,13.30000,13.40000,807000
03/11/2008,0000,13.30000,13.85000,13.30000,13.85000,965000
03/12/2008,0000,13.90000,14.35000,13.80000,14.20000,3139000
03/13/2008,0000,14.45000,14.60000,14.10000,14.35000,3605000
03/14/2008,0000,14.75000,14.95000,14.40000,14.80000,5833000
03/17/2008,0000,15.05000,15.40000,14.85000,15.35000,7247000
03/18/2008,0000,15.35000,15.65000,15.10000,15.55000,3306000
03/19/2008,0000,15.75000,15.80000,15.40000,15.40000,3407000
03/20/2008,0000,15.40000,16.45000,15.15000,15.75000,6105000
03/21/2008,0000,16.00000,16.80000,15.65000,16.75000,4662000
03/24/2008,0000,17.85000,17.90000,16.80000,17.35000,4913000
03/25/2008,0000,17.55000,18.20000,17.15000,17.85000,4183000
03/26/2008,0000,18.00000,18.50000,18.00000,18.35000,3729000
03/27/2008,0000,18.45000,18.75000,18.20000,18.30000,3528000
03/28/2008,0000,18.30000,18.70000,17.60000,18.70000,5834000
03/31/2008,0000,19.00000,19.00000,18.30000,18.50000,3832000
04/01/2008,0000,18.60000,19.10000,18.25000,18.40000,5540000
04/02/2008,0000,18.15000,18.55000,17.60000,18.10000,7158000
04/03/2008,0000,17.70000,18.00000,16.90000,17.05000,4425000
04/07/2008,0000,17.05000,17.20000,16.70000,16.95000,2235000
04/08/2008,0000,17.10000,17.40000,17.00000,17.00000,3645000
04/09/2008,0000,17.10000,17.20000,16.75000,16.90000,1593000
04/10/2008,0000,17.05000,17.85000,16.85000,17.85000,3903000
04/11/2008,0000,18.00000,18.10000,17.35000,17.40000,4059000
04/14/2008,0000,17.10000,17.20000,16.90000,16.95000,1385000
04/15/2008,0000,17.00000,17.20000,16.90000,17.00000,840000
04/16/2008,0000,17.10000,18.00000,17.10000,17.80000,1942000
04/17/2008,0000,18.20000,18.30000,17.50000,17.65000,3809000
04/18/2008,0000,17.80000,18.10000,17.65000,18.10000,2055000
04/21/2008,0000,18.45000,18.45000,17.70000,17.70000,2387000
04/22/2008,0000,18.00000,18.10000,17.75000,17.85000,909000
04/23/2008,0000,17.90000,18.00000,17.65000,17.70000,1193000
04/24/2008,0000,17.70000,17.95000,17.20000,17.20000,1384000
04/25/2008,0000,17.20000,17.45000,17.05000,17.20000,1162000
04/28/2008,0000,17.30000,17.45000,17.05000,17.05000,871000
04/29/2008,0000,17.05000,17.35000,17.05000,17.15000,1047000
04/30/2008,0000,17.20000,17.40000,17.05000,17.15000,577000
05/02/2008,0000,17.50000,18.35000,17.50000,18.35000,5681000
05/05/2008,0000,18.45000,19.00000,18.20000,18.75000,5334000
05/06/2008,0000,18.80000,18.80000,18.20000,18.25000,1919000
05/07/2008,0000,18.50000,18.50000,18.05000,18.10000,1789000
05/08/2008,0000,18.00000,18.70000,17.95000,18.25000,2021000
05/09/2008,0000,18.05000,18.35000,17.65000,17.65000,1470000
05/12/2008,0000,17.30000,17.80000,17.30000,17.80000,1221000
05/13/2008,0000,17.80000,18.00000,17.60000,18.00000,1492000
05/14/2008,0000,18.00000,18.00000,17.50000,17.95000,1673000
05/15/2008,0000,18.00000,18.30000,17.70000,18.30000,1184000
05/16/2008,0000,18.80000,19.55000,18.40000,19.55000,9249000
05/19/2008,0000,19.55000,20.90000,19.15000,20.75000,12245000
05/20/2008,0000,20.75000,21.20000,20.15000,20.30000,7823000
05/21/2008,0000,20.00000,20.70000,20.00000,20.65000,3044000
05/22/2008,0000,20.20000,20.50000,19.60000,20.00000,3486000
05/23/2008,0000,20.20000,20.30000,19.20000,19.30000,3249000
05/26/2008,0000,19.30000,19.30000,18.10000,19.20000,3303000
05/27/2008,0000,19.10000,19.35000,18.50000,19.20000,2609000
05/28/2008,0000,19.50000,19.85000,19.20000,19.35000,5416000
05/29/2008,0000,19.45000,19.70000,18.85000,19.25000,2090000
05/30/2008,0000,19.45000,19.45000,18.50000,18.85000,1900000
06/02/2008,0000,18.80000,18.80000,18.20000,18.40000,1440000
06/03/2008,0000,18.20000,19.05000,18.20000,18.80000,1767000
06/04/2008,0000,19.00000,19.00000,18.50000,18.55000,1298000
06/05/2008,0000,18.90000,19.15000,18.55000,19.15000,2339000
06/06/2008,0000,19.35000,20.20000,19.30000,19.75000,7039000
06/10/2008,0000,19.45000,19.50000,18.60000,18.65000,1956000
06/11/2008,0000,18.65000,18.85000,17.55000,17.55000,2612000
06/12/2008,0000,16.45000,17.00000,16.35000,16.35000,3006000
06/13/2008,0000,16.50000,16.55000,15.25000,15.40000,4422000
06/16/2008,0000,15.80000,15.80000,15.30000,15.40000,1250000
06/17/2008,0000,15.55000,15.60000,15.10000,15.50000,1034000
06/18/2008,0000,15.50000,16.15000,15.50000,15.85000,1588000
06/19/2008,0000,15.55000,16.35000,15.45000,16.10000,1766000
06/20/2008,0000,16.00000,16.30000,15.50000,15.60000,1479000
06/23/2008,0000,15.20000,15.75000,15.20000,15.65000,896000
06/24/2008,0000,15.80000,15.90000,14.80000,15.00000,1655000
06/25/2008,0000,15.00000,15.55000,14.85000,15.25000,1347000
06/26/2008,0000,15.30000,15.75000,15.15000,15.15000,1565000
06/27/2008,0000,14.10000,14.40000,14.10000,14.10000,4203000
06/30/2008,0000,14.10000,14.25000,13.30000,13.40000,1707000
07/01/2008,0000,13.50000,13.70000,13.10000,13.15000,1628000
07/02/2008,0000,13.30000,14.00000,13.20000,14.00000,1857000
07/03/2008,0000,13.50000,14.60000,13.30000,14.50000,2905000
07/04/2008,0000,14.60000,14.85000,14.25000,14.30000,1567000
07/07/2008,0000,14.25000,14.50000,14.20000,14.50000,798000
07/08/2008,0000,14.30000,14.50000,13.65000,13.65000,944000
07/09/2008,0000,14.25000,14.35000,13.90000,14.05000,657000
07/10/2008,0000,14.05000,14.50000,13.95000,14.30000,772000
07/11/2008,0000,14.30000,14.65000,14.10000,14.60000,870000
07/14/2008,0000,14.60000,15.25000,14.45000,15.15000,1754000
07/15/2008,0000,15.00000,15.15000,14.10000,14.70000,1895000
07/16/2008,0000,14.70000,14.90000,14.35000,14.40000,1503000
07/17/2008,0000,14.90000,15.35000,14.80000,15.00000,2472000
07/18/2008,0000,15.45000,15.60000,14.70000,14.90000,3548000
07/21/2008,0000,15.10000,15.45000,14.55000,15.00000,1288000
07/22/2008,0000,14.60000,15.00000,14.60000,14.85000,609000
07/23/2008,0000,15.00000,15.40000,15.00000,15.30000,1646000
07/24/2008,0000,15.50000,15.80000,15.20000,15.65000,1708000
07/25/2008,0000,15.35000,16.10000,15.30000,15.80000,2009000
07/29/2008,0000,15.70000,16.00000,15.50000,16.00000,1696000
07/30/2008,0000,16.30000,16.35000,15.90000,16.00000,3300000
07/31/2008,0000,15.25000,15.35000,14.60000,14.60000,1747000
08/01/2008,0000,13.85000,14.45000,13.85000,14.25000,953000
08/04/2008,0000,14.20000,14.40000,14.15000,14.30000,478000
08/05/2008,0000,14.35000,14.35000,13.70000,13.70000,869000
08/06/2008,0000,14.10000,14.30000,13.90000,14.25000,980000
08/07/2008,0000,14.45000,14.65000,14.35000,14.55000,978000
08/08/2008,0000,14.50000,15.10000,14.45000,15.00000,1247000
08/11/2008,0000,15.30000,15.35000,14.95000,14.95000,928000
08/12/2008,0000,14.95000,15.10000,14.70000,14.80000,626000
08/13/2008,0000,14.70000,15.10000,14.65000,15.05000,785000
08/14/2008,0000,14.95000,15.60000,14.95000,15.40000,2468000
08/15/2008,0000,15.55000,15.55000,14.80000,14.80000,1220000
08/18/2008,0000,14.40000,14.75000,14.20000,14.25000,805000
08/19/2008,0000,13.90000,14.35000,13.80000,14.10000,385000
08/20/2008,0000,14.10000,14.35000,14.00000,14.30000,240000
08/21/2008,0000,14.20000,14.35000,14.05000,14.10000,216000
08/22/2008,0000,14.00000,14.20000,13.70000,14.00000,490000
08/25/2008,0000,14.10000,14.25000,13.90000,13.90000,357000
08/26/2008,0000,13.75000,14.70000,13.75000,14.65000,1316000
08/27/2008,0000,14.60000,14.85000,14.30000,14.60000,945000
08/28/2008,0000,14.80000,14.80000,14.50000,14.50000,409000
08/29/2008,0000,14.65000,14.90000,14.55000,14.55000,1061000
09/01/2008,0000,14.70000,14.75000,14.25000,14.30000,798000
09/02/2008,0000,14.30000,14.60000,14.15000,14.40000,962000
09/03/2008,0000,14.60000,14.60000,13.70000,13.70000,1432000
09/04/2008,0000,13.50000,13.90000,12.75000,13.70000,2110000
09/05/2008,0000,13.05000,13.80000,13.00000,13.65000,1453000
09/08/2008,0000,14.25000,14.60000,13.90000,14.60000,1688000
09/09/2008,0000,14.05000,14.15000,13.70000,13.90000,1080000
09/10/2008,0000,13.80000,14.30000,13.70000,14.20000,822000
09/11/2008,0000,14.15000,14.30000,13.80000,13.80000,863000
09/12/2008,0000,14.00000,14.20000,13.35000,14.20000,1194000
09/15/2008,0000,13.90000,13.90000,13.25000,13.25000,851000
09/16/2008,0000,12.40000,13.00000,12.35000,12.35000,1330000
09/17/2008,0000,12.85000,12.90000,11.50000,11.55000,2266000
09/18/2008,0000,10.75000,10.95000,10.75000,10.75000,1738000
09/19/2008,0000,11.10000,11.50000,11.10000,11.50000,1337000
09/22/2008,0000,11.85000,12.10000,11.65000,11.90000,1245000
09/23/2008,0000,11.50000,12.15000,11.50000,12.05000,819000
09/24/2008,0000,12.00000,12.55000,11.95000,12.30000,1733000
09/25/2008,0000,12.00000,12.40000,11.95000,12.10000,637000
09/26/2008,0000,12.35000,12.35000,11.65000,11.65000,811000
09/30/2008,0000,10.85000,11.35000,10.85000,11.30000,930000
10/01/2008,0000,11.30000,11.80000,11.30000,11.60000,488000
10/02/2008,0000,11.65000,11.80000,11.20000,11.25000,521000
10/03/2008,0000,11.10000,11.50000,10.85000,11.50000,840000
10/06/2008,0000,11.05000,11.30000,11.00000,11.10000,459000
10/07/2008,0000,11.00000,11.20000,10.80000,11.20000,677000
10/08/2008,0000,10.90000,11.00000,10.45000,10.50000,722000
10/09/2008,0000,10.45000,10.65000,10.05000,10.10000,592000
10/13/2008,0000,9.75000,9.88000,9.75000,9.75000,919000
10/14/2008,0000,10.25000,10.40000,10.20000,10.40000,428000
10/15/2008,0000,10.40000,10.40000,10.15000,10.30000,497000
10/16/2008,0000,9.94000,10.05000,9.94000,9.95000,600000
10/17/2008,0000,10.10000,10.10000,9.85000,9.90000,485000
10/20/2008,0000,9.90000,9.95000,9.60000,9.95000,414000
10/21/2008,0000,10.10000,10.40000,9.91000,10.10000,685000
10/22/2008,0000,9.90000,10.10000,9.80000,9.95000,217000
10/23/2008,0000,9.61000,9.79000,9.61000,9.78000,571000
10/24/2008,0000,9.75000,9.75000,9.44000,9.44000,1117000
10/27/2008,0000,8.90000,9.14000,8.78000,9.00000,1650000
10/28/2008,0000,8.69000,9.48000,8.52000,9.40000,942000
10/29/2008,0000,9.80000,9.90000,9.33000,9.60000,776000
10/30/2008,0000,9.70000,10.25000,9.50000,10.25000,769000
10/31/2008,0000,9.93000,10.50000,9.93000,10.20000,678000
11/03/2008,0000,9.95000,10.15000,9.80000,9.98000,1368000
11/04/2008,0000,9.90000,10.05000,9.72000,9.85000,802000
11/05/2008,0000,10.10000,10.10000,9.76000,9.86000,711000
11/06/2008,0000,9.57000,9.57000,9.17000,9.50000,723000
11/07/2008,0000,9.50000,9.63000,9.32000,9.50000,343000
11/10/2008,0000,9.50000,9.56000,9.21000,9.50000,384000
11/11/2008,0000,9.25000,9.30000,9.00000,9.21000,362000
11/12/2008,0000,9.25000,9.30000,9.07000,9.20000,232000
11/13/2008,0000,8.80000,9.17000,8.80000,9.00000,671000
11/14/2008,0000,9.20000,9.20000,8.80000,9.20000,487000
11/17/2008,0000,8.91000,9.05000,8.91000,9.00000,356000
11/18/2008,0000,8.80000,9.00000,8.68000,8.80000,614000
11/19/2008,0000,8.68000,8.89000,8.68000,8.72000,265000
11/20/2008,0000,8.42000,8.72000,8.20000,8.60000,570000
11/21/2008,0000,8.00000,9.00000,8.00000,8.88000,719000
11/24/2008,0000,8.88000,8.89000,8.57000,8.85000,220000
11/25/2008,0000,9.00000,9.10000,8.74000,8.85000,300000
11/26/2008,0000,8.60000,8.91000,8.60000,8.80000,176000
11/27/2008,0000,8.90000,9.35000,8.90000,9.30000,367000
11/28/2008,0000,9.50000,9.62000,9.30000,9.45000,612000
12/01/2008,0000,9.40000,9.59000,9.26000,9.58000,320000
12/02/2008,0000,9.07000,9.28000,9.05000,9.08000,155000
12/03/2008,0000,9.12000,9.12000,8.76000,8.80000,471000
12/04/2008,0000,9.03000,9.03000,8.31000,8.79000,520000
12/05/2008,0000,8.45000,8.75000,8.45000,8.60000,231000
12/08/2008,0000,8.75000,8.96000,8.70000,8.91000,248000
12/09/2008,0000,8.90000,9.00000,8.81000,8.82000,248000
12/10/2008,0000,8.71000,9.20000,8.71000,9.19000,427000
12/11/2008,0000,9.16000,9.29000,9.10000,9.10000,298000
12/12/2008,0000,8.55000,8.95000,8.55000,8.62000,233000
12/15/2008,0000,8.82000,8.84000,8.51000,8.64000,289000
12/16/2008,0000,8.51000,8.68000,8.51000,8.65000,85000
12/17/2008,0000,8.70000,8.90000,8.65000,8.65000,202000
12/18/2008,0000,8.75000,8.78000,8.60000,8.63000,136000
12/19/2008,0000,8.68000,8.82000,8.58000,8.75000,305000
12/22/2008,0000,8.75000,8.78000,8.60000,8.62000,213000
12/23/2008,0000,8.58000,8.58000,8.27000,8.30000,215000
12/24/2008,0000,8.01000,8.43000,8.01000,8.40000,89000
12/25/2008,0000,8.40000,8.43000,8.29000,8.41000,82000
12/26/2008,0000,8.31000,8.45000,8.31000,8.36000,51000
12/29/2008,0000,8.40000,8.40000,8.20000,8.25000,157000
12/30/2008,0000,8.46000,8.46000,8.35000,8.40000,132000
12/31/2008,0000,8.43000,8.98000,8.33000,8.94000,1951000
01/05/2009,0000,8.94000,9.20000,8.88000,8.95000,594000
01/06/2009,0000,8.95000,9.17000,8.88000,9.09000,527000
01/07/2009,0000,9.27000,9.27000,9.04000,9.10000,342000
01/08/2009,0000,8.96000,8.96000,8.50000,8.50000,300000
01/09/2009,0000,8.70000,8.70000,8.40000,8.61000,97000
01/12/2009,0000,8.54000,8.63000,8.45000,8.45000,145000
01/13/2009,0000,8.45000,8.70000,8.40000,8.60000,401000
01/14/2009,0000,8.70000,9.20000,8.63000,9.20000,725000
01/15/2009,0000,9.00000,9.54000,9.00000,9.10000,2887000
01/16/2009,0000,9.40000,9.40000,8.91000,9.02000,612000
01/19/2009,0000,8.79000,8.85000,8.75000,8.77000,138000
01/20/2009,0000,8.70000,8.72000,8.50000,8.69000,210000
01/21/2009,0000,8.56000,8.84000,8.56000,8.69000,174000
02/02/2009,0000,8.50000,9.25000,8.50000,9.20000,955000
02/03/2009,0000,9.19000,9.47000,9.19000,9.40000,554000
02/04/2009,0000,9.49000,9.49000,9.30000,9.45000,419000
02/05/2009,0000,9.26000,9.69000,9.26000,9.59000,644000
02/06/2009,0000,9.68000,9.75000,9.61000,9.70000,534000
02/09/2009,0000,9.70000,10.10000,9.70000,10.00000,607000
02/10/2009,0000,10.05000,10.50000,9.90000,10.50000,924000
02/11/2009,0000,10.40000,11.20000,10.30000,11.20000,3631000
02/12/2009,0000,11.40000,11.50000,10.85000,11.00000,5852000
02/13/2009,0000,10.75000,11.10000,10.70000,10.90000,1351000
02/16/2009,0000,10.75000,11.00000,10.65000,10.70000,586000
02/17/2009,0000,10.70000,10.70000,10.15000,10.50000,758000
02/18/2009,0000,10.30000,10.55000,10.15000,10.20000,422000
02/19/2009,0000,10.30000,10.55000,10.20000,10.35000,456000
02/20/2009,0000,10.30000,10.45000,10.00000,10.10000,567000
02/23/2009,0000,10.10000,10.20000,9.90000,10.10000,410000
02/24/2009,0000,10.10000,10.15000,10.00000,10.05000,224000
02/25/2009,0000,10.25000,10.35000,10.05000,10.05000,311000
02/26/2009,0000,10.15000,10.25000,10.10000,10.15000,163000
02/27/2009,0000,10.45000,10.60000,10.20000,10.50000,374000
03/02/2009,0000,10.40000,10.40000,10.15000,10.15000,226000
03/03/2009,0000,9.97000,10.15000,9.90000,10.05000,321000
03/04/2009,0000,9.95000,10.75000,9.95000,10.75000,1025000
03/05/2009,0000,10.95000,11.00000,10.60000,10.75000,700000
03/06/2009,0000,10.60000,10.75000,10.50000,10.60000,287000
03/09/2009,0000,10.70000,10.75000,10.55000,10.65000,238000
03/10/2009,0000,10.40000,10.85000,10.40000,10.80000,384000
03/11/2009,0000,11.05000,11.10000,10.75000,10.90000,671000
03/12/2009,0000,10.95000,11.00000,10.75000,10.90000,434000
03/13/2009,0000,10.90000,11.10000,10.80000,10.80000,586000
03/16/2009,0000,10.95000,11.05000,10.85000,10.90000,569000
03/17/2009,0000,10.95000,11.10000,10.90000,11.10000,547000
03/18/2009,0000,11.20000,11.40000,11.00000,11.10000,485000
03/19/2009,0000,11.30000,11.30000,10.90000,10.90000,578000
03/20/2009,0000,10.70000,10.85000,10.70000,10.75000,333000
03/23/2009,0000,10.80000,10.95000,10.75000,10.90000,238000
03/24/2009,0000,11.00000,11.20000,11.00000,11.10000,687000
03/25/2009,0000,11.20000,11.50000,11.15000,11.40000,867000
03/26/2009,0000,11.50000,11.75000,11.50000,11.75000,1117000
03/27/2009,0000,11.95000,12.20000,11.85000,12.10000,1268000
03/30/2009,0000,12.90000,12.90000,12.80000,12.90000,2303000
03/31/2009,0000,13.40000,13.80000,12.55000,13.65000,4992000
04/01/2009,0000,13.75000,13.80000,13.20000,13.65000,2946000
04/02/2009,0000,13.80000,13.95000,13.30000,13.35000,2028000
04/03/2009,0000,13.50000,13.85000,13.30000,13.35000,1468000
04/06/2009,0000,13.45000,13.80000,13.25000,13.50000,1638000
04/07/2009,0000,13.50000,13.75000,13.45000,13.65000,737000
04/08/2009,0000,13.60000,13.70000,13.30000,13.30000,860000
04/09/2009,0000,13.40000,13.85000,13.40000,13.70000,1588000
04/10/2009,0000,13.90000,14.00000,13.60000,13.75000,1271000
04/13/2009,0000,13.75000,14.70000,13.75000,14.70000,2534000
04/14/2009,0000,14.95000,14.95000,14.40000,14.80000,1441000
04/15/2009,0000,14.45000,14.95000,14.45000,14.95000,1332000
04/16/2009,0000,15.10000,15.40000,15.00000,15.10000,1584000
04/17/2009,0000,15.25000,15.30000,14.05000,14.05000,2712000
04/20/2009,0000,13.40000,14.00000,13.35000,14.00000,908000
04/21/2009,0000,13.55000,14.20000,13.55000,14.15000,828000
04/22/2009,0000,14.30000,14.75000,13.95000,14.70000,1493000
04/23/2009,0000,14.70000,14.90000,14.30000,14.85000,1740000
04/24/2009,0000,14.80000,15.00000,14.45000,14.60000,881000
04/27/2009,0000,14.50000,14.55000,13.60000,14.00000,1309000
04/28/2009,0000,13.95000,14.35000,13.55000,14.20000,4326000
04/29/2009,0000,14.40000,14.45000,13.75000,13.75000,1116000
04/30/2009,0000,14.00000,14.55000,14.00000,14.25000,2250000
05/04/2009,0000,14.45000,14.75000,14.15000,14.35000,3342000
05/05/2009,0000,14.45000,14.45000,13.80000,13.80000,1169000
05/06/2009,0000,13.75000,14.10000,13.60000,14.00000,1767000
05/07/2009,0000,14.30000,14.40000,14.00000,14.20000,2007000
05/08/2009,0000,14.10000,15.00000,14.10000,14.85000,2861000
05/11/2009,0000,14.95000,15.30000,14.80000,15.20000,3584000
05/12/2009,0000,14.90000,15.20000,14.40000,15.20000,2144000
05/13/2009,0000,15.00000,15.45000,15.00000,15.00000,2804000
05/14/2009,0000,14.60000,14.95000,14.40000,14.80000,1328000
05/15/2009,0000,14.95000,14.95000,14.60000,14.60000,1368000
05/18/2009,0000,14.60000,14.80000,14.15000,14.25000,1516000
05/19/2009,0000,14.50000,14.55000,14.00000,14.05000,2019000
05/20/2009,0000,14.25000,14.25000,14.00000,14.05000,1303000
05/21/2009,0000,14.05000,14.40000,14.05000,14.40000,833000
05/22/2009,0000,14.30000,14.45000,14.15000,14.30000,872000
05/25/2009,0000,14.30000,14.45000,14.10000,14.20000,1396000
05/26/2009,0000,14.20000,14.45000,14.10000,14.10000,1147000
05/27/2009,0000,14.40000,14.45000,14.20000,14.45000,1343000
06/01/2009,0000,14.50000,14.55000,14.30000,14.40000,1025000
06/02/2009,0000,14.50000,14.70000,14.20000,14.20000,1421000
06/03/2009,0000,14.00000,14.20000,13.90000,14.10000,872000
06/04/2009,0000,14.10000,14.25000,14.00000,14.10000,699000
06/05/2009,0000,14.20000,14.25000,14.05000,14.10000,364000
06/08/2009,0000,14.45000,14.45000,14.00000,14.00000,560000
06/09/2009,0000,14.10000,14.10000,13.50000,13.50000,1173000
06/10/2009,0000,13.70000,13.70000,13.40000,13.60000,380000
06/11/2009,0000,13.60000,14.00000,13.45000,13.80000,771000
06/12/2009,0000,13.95000,14.05000,13.70000,13.70000,534000
06/15/2009,0000,14.65000,14.65000,14.30000,14.35000,4280000
06/16/2009,0000,14.35000,14.35000,13.70000,14.10000,1303000
06/17/2009,0000,14.00000,14.20000,13.95000,13.95000,870000
06/18/2009,0000,14.10000,14.25000,13.65000,13.65000,745000
06/19/2009,0000,13.70000,14.05000,13.70000,14.05000,513000
06/22/2009,0000,14.10000,14.25000,14.00000,14.00000,596000
06/23/2009,0000,14.00000,14.00000,13.80000,14.00000,477000
06/24/2009,0000,14.00000,14.25000,13.85000,14.10000,405000
06/25/2009,0000,14.10000,14.15000,13.90000,13.95000,484000
06/26/2009,0000,14.00000,14.05000,13.90000,13.90000,435000
06/29/2009,0000,14.00000,14.00000,13.80000,13.85000,220000
06/30/2009,0000,13.80000,14.05000,13.80000,13.90000,382000
07/01/2009,0000,13.90000,14.20000,13.90000,14.10000,532000
07/02/2009,0000,14.20000,14.85000,14.15000,14.60000,2394000
07/03/2009,0000,14.40000,14.45000,14.25000,14.40000,721000
07/06/2009,0000,14.40000,14.40000,14.25000,14.30000,407000
07/07/2009,0000,14.40000,14.50000,14.20000,14.40000,876000
07/08/2009,0000,14.25000,14.70000,14.25000,14.45000,1443000
07/09/2009,0000,14.40000,14.75000,14.40000,14.55000,1513000
07/10/2009,0000,14.75000,15.55000,14.75000,15.55000,8488000
07/13/2009,0000,15.55000,15.60000,14.70000,15.00000,4394000
07/14/2009,0000,15.20000,16.05000,15.20000,16.05000,6705000
07/15/2009,0000,16.40000,16.45000,15.80000,16.00000,5212000
07/16/2009,0000,16.20000,16.20000,15.65000,15.65000,3066000
07/17/2009,0000,15.75000,16.00000,15.70000,15.70000,1830000
07/20/2009,0000,15.55000,16.20000,15.55000,15.90000,2636000
07/21/2009,0000,16.10000,16.10000,15.60000,15.60000,1399000
07/22/2009,0000,15.75000,16.35000,15.75000,16.25000,3764000
07/23/2009,0000,16.35000,16.45000,15.90000,15.90000,1573000
07/24/2009,0000,16.25000,16.25000,15.70000,15.95000,4102000
07/27/2009,0000,16.20000,16.40000,16.05000,16.20000,2903000
07/28/2009,0000,16.50000,16.80000,16.35000,16.40000,2621000
07/29/2009,0000,16.45000,16.55000,15.90000,15.90000,2242000
07/30/2009,0000,15.90000,16.05000,15.65000,15.95000,1640000
07/31/2009,0000,16.10000,16.45000,16.05000,16.20000,2425000
08/03/2009,0000,16.05000,16.35000,16.05000,16.15000,1146000
08/04/2009,0000,16.40000,16.40000,15.70000,15.75000,1519000
08/05/2009,0000,15.75000,15.90000,15.30000,15.40000,1348000
08/06/2009,0000,15.50000,15.70000,15.30000,15.60000,992000
08/10/2009,0000,15.40000,16.00000,15.40000,15.85000,887000
08/11/2009,0000,15.90000,16.15000,15.85000,16.15000,1127000
08/12/2009,0000,16.10000,16.30000,16.00000,16.25000,1320000
08/13/2009,0000,16.40000,16.65000,16.30000,16.65000,2822000
08/14/2009,0000,16.80000,17.35000,16.80000,17.10000,4002000
08/17/2009,0000,17.40000,18.00000,17.10000,17.80000,5500000
08/18/2009,0000,17.80000,18.15000,17.00000,17.40000,5570000
08/19/2009,0000,17.80000,17.95000,16.80000,17.20000,7815000
08/20/2009,0000,17.20000,17.80000,16.70000,17.65000,9499000
08/21/2009,0000,17.70000,17.80000,17.25000,17.40000,5431000
08/24/2009,0000,17.50000,17.65000,17.20000,17.30000,2039000
08/25/2009,0000,17.30000,17.55000,17.20000,17.25000,2033000
08/26/2009,0000,17.30000,17.60000,17.20000,17.60000,1927000
08/27/2009,0000,17.60000,17.70000,16.50000,16.65000,4226000
08/28/2009,0000,16.65000,16.75000,16.05000,16.05000,1971000
08/31/2009,0000,16.20000,16.40000,16.10000,16.30000,1105000
09/01/2009,0000,16.30000,17.10000,16.15000,17.00000,1934000
09/11/2009,0000,20.05000,20.05000,19.25000,19.40000,3174000
09/14/2009,0000,19.40000,19.40000,18.85000,19.05000,1519000
09/15/2009,0000,19.10000,19.65000,19.10000,19.45000,1799000
09/16/2009,0000,19.50000,19.70000,19.45000,19.65000,1584000
09/17/2009,0000,19.80000,20.00000,19.70000,19.85000,2215000
09/18/2009,0000,19.90000,20.45000,19.85000,20.35000,3799000
09/21/2009,0000,19.10000,19.15000,18.50000,18.75000,2648000
09/22/2009,0000,18.80000,18.80000,18.40000,18.40000,1300000
09/23/2009,0000,18.45000,18.50000,17.70000,17.70000,1821000
09/24/2009,0000,17.60000,18.10000,17.60000,17.70000,1320000
09/25/2009,0000,17.70000,18.35000,17.70000,18.15000,1058000
09/28/2009,0000,18.20000,18.30000,17.85000,17.85000,631000
09/29/2009,0000,18.00000,18.10000,17.70000,17.70000,679000
09/30/2009,0000,17.85000,18.00000,17.85000,17.90000,634000
10/01/2009,0000,18.10000,18.15000,17.70000,17.95000,941000
10/02/2009,0000,17.80000,17.85000,17.65000,17.80000,510000
10/05/2009,0000,17.80000,18.00000,17.75000,17.90000,541000
10/06/2009,0000,18.00000,18.35000,17.90000,18.10000,2621000
10/07/2009,0000,18.20000,18.25000,18.00000,18.05000,871000
10/08/2009,0000,18.00000,18.15000,17.90000,17.95000,770000
10/09/2009,0000,18.05000,18.30000,17.90000,18.20000,839000
10/12/2009,0000,18.30000,18.45000,18.25000,18.40000,1231000
10/13/2009,0000,18.30000,19.20000,18.15000,18.95000,4663000
10/14/2009,0000,19.10000,19.15000,18.75000,18.90000,1956000
10/15/2009,0000,19.00000,19.05000,18.50000,18.50000,1487000
10/16/2009,0000,18.70000,18.80000,18.60000,18.80000,957000
10/19/2009,0000,18.70000,19.15000,18.65000,19.05000,1771000
10/20/2009,0000,19.10000,19.10000,18.85000,18.95000,1088000
10/21/2009,0000,18.80000,19.00000,18.75000,19.00000,700000
10/22/2009,0000,19.00000,19.00000,18.60000,18.60000,1125000
10/23/2009,0000,18.80000,18.80000,18.60000,18.60000,513000
10/26/2009,0000,18.70000,18.70000,18.50000,18.50000,702000
10/27/2009,0000,18.40000,18.50000,18.30000,18.50000,510000
10/28/2009,0000,18.50000,18.60000,18.20000,18.20000,571000
10/29/2009,0000,17.95000,17.95000,16.95000,16.95000,2861000
10/30/2009,0000,16.95000,17.20000,16.80000,16.80000,1228000
11/02/2009,0000,16.60000,16.60000,16.30000,16.50000,451000
11/03/2009,0000,16.60000,16.60000,16.40000,16.45000,460000
11/04/2009,0000,16.60000,16.95000,16.60000,16.75000,441000
11/05/2009,0000,16.75000,17.10000,16.75000,16.80000,305000
11/06/2009,0000,17.15000,17.20000,16.80000,16.80000,215000
11/09/2009,0000,16.80000,16.95000,16.65000,16.70000,301000
11/10/2009,0000,16.70000,16.90000,16.70000,16.70000,360000
11/11/2009,0000,16.75000,16.90000,16.60000,16.75000,226000
11/12/2009,0000,16.75000,17.15000,16.75000,17.05000,679000
11/13/2009,0000,17.25000,17.25000,17.00000,17.10000,283000
11/16/2009,0000,17.15000,17.20000,17.00000,17.10000,479000
11/17/2009,0000,17.20000,17.20000,16.95000,17.00000,498000
11/18/2009,0000,17.00000,17.20000,17.00000,17.15000,491000
11/19/2009,0000,17.15000,17.45000,17.05000,17.20000,1376000
11/20/2009,0000,17.20000,17.35000,17.10000,17.15000,392000
11/23/2009,0000,17.15000,17.35000,17.05000,17.10000,289000
11/24/2009,0000,17.15000,17.15000,17.00000,17.15000,344000
11/25/2009,0000,17.15000,17.25000,17.10000,17.15000,284000
11/26/2009,0000,17.20000,17.40000,17.15000,17.15000,871000
11/27/2009,0000,17.05000,17.10000,16.50000,16.50000,696000
11/30/2009,0000,16.60000,16.95000,16.60000,16.85000,236000
12/01/2009,0000,16.85000,16.90000,16.70000,16.75000,189000
12/02/2009,0000,16.75000,17.05000,16.75000,16.80000,638000
12/03/2009,0000,17.00000,17.00000,16.60000,16.60000,407000
12/04/2009,0000,16.70000,16.75000,16.50000,16.50000,249000
12/07/2009,0000,16.50000,16.90000,16.50000,16.85000,420000
12/08/2009,0000,17.00000,17.40000,16.90000,17.20000,1156000
12/09/2009,0000,17.35000,17.45000,17.15000,17.25000,675000
12/11/2009,0000,17.30000,17.45000,17.15000,17.30000,753000
12/14/2009,0000,17.35000,18.00000,17.30000,17.85000,1558000
12/15/2009,0000,17.90000,19.00000,17.70000,18.40000,4014000
12/16/2009,0000,18.45000,18.70000,18.00000,18.50000,2450000
12/17/2009,0000,18.60000,18.70000,18.05000,18.05000,1594000
12/18/2009,0000,18.00000,18.00000,17.70000,17.80000,884000
12/21/2009,0000,17.80000,18.30000,17.80000,18.30000,1646000
12/22/2009,0000,18.50000,19.55000,18.50000,19.55000,10906000
12/23/2009,0000,20.50000,20.90000,20.35000,20.90000,19785000
12/25/2009,0000,21.50000,21.80000,21.10000,21.40000,6075000
04/02/2007,0000,16.71000,16.85000,16.13000,16.23000,4426800
04/03/2007,0000,16.37000,16.52000,16.18000,16.23000,3805500
04/04/2007,0000,16.57000,17.00000,16.23000,16.66000,8812000
04/09/2007,0000,17.04000,17.38000,16.33000,16.37000,5150600
04/10/2007,0000,16.47000,16.71000,16.28000,16.66000,3373100
04/11/2007,0000,17.04000,17.04000,16.61000,16.66000,2791400
04/12/2007,0000,16.66000,16.95000,16.61000,16.76000,2401900
04/13/2007,0000,16.76000,16.95000,16.52000,16.52000,2881200
04/16/2007,0000,16.66000,16.76000,16.23000,16.33000,2294300
04/17/2007,0000,16.28000,16.33000,15.42000,15.46000,3343900
04/18/2007,0000,15.75000,16.18000,15.56000,16.13000,1421300
04/19/2007,0000,16.13000,16.33000,15.80000,16.23000,2920900
04/20/2007,0000,16.37000,16.42000,15.99000,15.99000,1244800
04/23/2007,0000,15.99000,16.18000,15.80000,15.80000,1449500
04/24/2007,0000,15.80000,16.23000,15.80000,16.04000,2052000
04/25/2007,0000,16.04000,16.23000,15.99000,16.04000,1099600
04/26/2007,0000,16.13000,16.23000,15.90000,15.90000,881400
04/27/2007,0000,15.90000,16.04000,15.75000,15.75000,946100
04/30/2007,0000,15.75000,15.85000,15.46000,15.51000,1429600
05/02/2007,0000,15.51000,16.04000,15.51000,15.90000,1633300
05/03/2007,0000,16.28000,16.28000,15.46000,15.56000,1776300
05/04/2007,0000,15.90000,16.09000,15.70000,16.09000,1249000
05/07/2007,0000,16.18000,16.23000,15.85000,16.04000,950300
05/08/2007,0000,15.99000,16.37000,15.99000,16.04000,1915200
05/09/2007,0000,15.94000,16.04000,15.75000,15.75000,1118400
05/10/2007,0000,15.90000,16.04000,15.80000,16.04000,1538200
05/11/2007,0000,16.04000,16.71000,16.04000,16.57000,8895500
05/14/2007,0000,16.71000,16.76000,16.28000,16.28000,2389400
05/15/2007,0000,16.28000,16.42000,15.94000,15.94000,1415000
05/16/2007,0000,16.09000,16.18000,15.80000,15.80000,1133000
05/17/2007,0000,15.94000,16.09000,15.85000,15.85000,1339800
05/18/2007,0000,15.90000,16.04000,15.80000,15.85000,809300
05/21/2007,0000,15.90000,16.04000,15.85000,15.85000,1058900
05/22/2007,0000,15.90000,16.42000,15.90000,16.28000,1971600
05/23/2007,0000,16.42000,16.42000,16.13000,16.18000,1544500
05/24/2007,0000,16.28000,16.42000,16.18000,16.28000,1708500
05/25/2007,0000,16.13000,16.57000,15.99000,16.57000,2140800
05/28/2007,0000,16.71000,17.00000,16.52000,16.66000,7843900
05/29/2007,0000,16.85000,16.95000,16.42000,16.47000,2052000
05/30/2007,0000,16.66000,16.66000,16.33000,16.33000,1119500
05/31/2007,0000,16.37000,16.76000,16.37000,16.47000,1862000
06/01/2007,0000,16.47000,16.71000,16.42000,16.52000,1876600
06/04/2007,0000,16.66000,17.04000,16.57000,16.95000,4730700
06/05/2007,0000,17.04000,17.04000,16.57000,16.66000,2335100
06/06/2007,0000,16.66000,16.85000,16.42000,16.42000,1976900
06/07/2007,0000,16.57000,17.57000,16.37000,17.57000,6490400
06/08/2007,0000,17.43000,17.95000,17.28000,17.67000,7778100
06/11/2007,0000,17.81000,18.10000,17.52000,17.52000,4016400
06/12/2007,0000,17.62000,17.71000,17.33000,17.43000,2796700
06/13/2007,0000,17.43000,18.29000,17.33000,18.29000,5687300
06/14/2007,0000,19.06000,19.53000,18.39000,18.39000,17275200
06/15/2007,0000,18.39000,18.86000,18.39000,18.43000,5150600
06/20/2007,0000,18.72000,18.72000,17.43000,17.43000,4279600
06/21/2007,0000,17.43000,18.29000,17.38000,17.62000,5739600
06/22/2007,0000,17.71000,18.05000,17.71000,17.76000,2696400
06/25/2007,0000,18.10000,18.29000,17.81000,17.91000,3640500
06/26/2007,0000,18.00000,18.43000,17.71000,17.91000,3124600
06/27/2007,0000,18.05000,18.39000,17.95000,18.10000,2555400
06/28/2007,0000,18.43000,18.43000,18.00000,18.10000,2287000
06/29/2007,0000,18.24000,18.53000,18.19000,18.19000,2895900
07/02/2007,0000,18.58000,18.86000,18.48000,18.77000,4401800
07/03/2007,0000,18.86000,18.91000,17.48000,17.57000,7069000
07/04/2007,0000,17.57000,17.81000,17.28000,17.67000,4748500
07/05/2007,0000,17.71000,17.76000,17.33000,17.43000,2548100
07/06/2007,0000,17.43000,17.52000,17.24000,17.43000,4010200
07/09/2007,0000,17.71000,17.95000,17.62000,17.67000,4349600
07/10/2007,0000,17.71000,18.82000,17.48000,18.29000,10645800
07/11/2007,0000,18.67000,19.06000,18.48000,18.53000,10593600
07/12/2007,0000,18.67000,19.53000,18.29000,19.34000,12889000
07/13/2007,0000,20.11000,20.59000,19.92000,20.30000,28657300
07/16/2007,0000,20.30000,20.68000,19.73000,19.97000,20173200
07/17/2007,0000,20.11000,20.16000,19.68000,19.73000,5234100
07/18/2007,0000,19.73000,20.97000,19.29000,20.73000,12102600
07/19/2007,0000,20.83000,20.87000,19.73000,19.73000,5544300
07/20/2007,0000,20.11000,20.20000,19.73000,19.77000,3692700
07/23/2007,0000,20.01000,20.30000,19.77000,19.82000,3644600
07/24/2007,0000,19.82000,20.30000,19.29000,19.34000,5444000
07/25/2007,0000,19.53000,19.68000,19.34000,19.34000,3693700
07/26/2007,0000,19.44000,20.59000,19.44000,19.73000,8912200
07/27/2007,0000,19.34000,20.44000,19.25000,19.77000,6080000
07/30/2007,0000,20.59000,21.11000,20.44000,21.11000,16696600
07/31/2007,0000,21.83000,21.93000,20.54000,20.92000,22367300
08/01/2007,0000,20.68000,21.02000,19.49000,19.53000,7109700
08/02/2007,0000,20.16000,20.20000,18.34000,18.96000,4841400
08/03/2007,0000,19.25000,19.92000,19.06000,19.63000,6269000
08/06/2007,0000,19.15000,19.44000,19.06000,19.15000,1974800
08/07/2007,0000,19.34000,19.63000,18.77000,18.77000,2530300
08/08/2007,0000,19.15000,19.44000,18.96000,19.25000,1834800
08/09/2007,0000,19.53000,19.92000,19.34000,19.34000,2914700
08/10/2007,0000,18.67000,18.96000,18.67000,18.91000,1901700
08/13/2007,0000,18.91000,19.20000,18.91000,18.91000,1862000
08/14/2007,0000,18.67000,19.29000,18.67000,18.86000,1207200
08/15/2007,0000,18.67000,18.86000,17.57000,17.62000,2475000
08/16/2007,0000,17.14000,17.43000,16.42000,16.57000,3993400
08/17/2007,0000,16.30000,17.15000,15.80000,16.60000,5022000
08/20/2007,0000,17.70000,17.70000,17.10000,17.50000,1710000
08/21/2007,0000,17.40000,17.55000,16.50000,16.60000,1289000
08/22/2007,0000,16.60000,16.95000,16.45000,16.65000,1126000
08/23/2007,0000,17.00000,17.20000,16.80000,17.20000,1319000
08/24/2007,0000,17.20000,17.45000,16.80000,17.20000,2850000
08/27/2007,0000,17.40000,17.45000,16.70000,16.80000,1258000
08/28/2007,0000,16.80000,17.20000,16.65000,16.85000,1267000
08/29/2007,0000,16.50000,16.70000,16.40000,16.50000,870000
08/30/2007,0000,16.70000,17.15000,16.55000,16.60000,1004000
08/31/2007,0000,16.75000,17.05000,16.60000,17.05000,1875000
09/03/2007,0000,17.25000,17.25000,16.75000,17.00000,969000
09/04/2007,0000,17.00000,17.10000,16.40000,16.80000,1044000
09/05/2007,0000,16.90000,16.95000,16.60000,16.60000,911000
09/06/2007,0000,16.45000,16.70000,16.40000,16.60000,612000
09/07/2007,0000,16.50000,17.35000,16.50000,17.35000,2149000
09/10/2007,0000,17.35000,18.15000,17.30000,17.95000,8017000
09/11/2007,0000,17.85000,18.25000,17.55000,17.95000,2883000
09/12/2007,0000,18.00000,18.15000,17.60000,17.65000,1612000
09/13/2007,0000,17.65000,17.85000,17.40000,17.40000,1353000
09/14/2007,0000,17.50000,18.55000,17.30000,18.55000,4936000
09/17/2007,0000,18.70000,19.30000,18.70000,18.70000,9742000
09/19/2007,0000,19.00000,19.40000,18.30000,19.00000,7803000
09/20/2007,0000,19.05000,19.20000,18.50000,18.50000,1941000
09/21/2007,0000,18.60000,18.80000,18.40000,18.60000,1143000
09/26/2007,0000,18.80000,18.80000,18.10000,18.10000,1647000
09/27/2007,0000,18.10000,18.40000,18.05000,18.25000,1070000
09/28/2007,0000,18.25000,18.45000,17.95000,18.00000,1614000
10/01/2007,0000,18.30000,18.30000,17.85000,17.95000,1076000
10/02/2007,0000,18.20000,18.45000,17.95000,18.10000,2788000
10/03/2007,0000,18.30000,18.30000,17.80000,17.85000,1278000
10/04/2007,0000,17.90000,18.05000,17.85000,17.95000,839000
10/05/2007,0000,18.00000,18.40000,18.00000,18.10000,1172000
10/08/2007,0000,18.20000,18.45000,18.10000,18.20000,1913000
10/09/2007,0000,18.30000,18.30000,17.80000,17.80000,900000
10/11/2007,0000,17.90000,17.95000,17.70000,17.70000,713000
10/12/2007,0000,17.75000,17.80000,17.50000,17.50000,728000
10/15/2007,0000,17.80000,17.80000,17.50000,17.50000,587000
10/16/2007,0000,17.50000,17.70000,17.50000,17.50000,623000
10/17/2007,0000,17.50000,17.80000,17.50000,17.55000,515000
10/18/2007,0000,18.00000,18.30000,17.70000,18.00000,1196000
10/19/2007,0000,18.05000,18.20000,17.80000,17.85000,500000
10/22/2007,0000,17.00000,17.25000,17.00000,17.05000,1026000
10/23/2007,0000,17.10000,17.35000,17.10000,17.30000,454000
10/24/2007,0000,17.35000,17.50000,17.05000,17.05000,617000
10/25/2007,0000,17.10000,17.40000,17.10000,17.10000,407000
10/26/2007,0000,17.20000,17.40000,17.15000,17.15000,413000
10/29/2007,0000,17.30000,17.45000,17.20000,17.20000,734000
10/30/2007,0000,17.20000,17.35000,17.15000,17.15000,363000
10/31/2007,0000,17.30000,17.30000,17.15000,17.15000,328000
11/01/2007,0000,17.20000,17.40000,16.70000,16.80000,1075000
11/02/2007,0000,16.70000,17.00000,16.65000,16.80000,925000
11/05/2007,0000,17.10000,17.10000,16.85000,17.00000,603000
11/06/2007,0000,16.90000,17.00000,16.80000,16.85000,610000
11/07/2007,0000,16.85000,18.00000,16.85000,17.55000,2504000
11/08/2007,0000,17.00000,17.25000,16.40000,16.50000,1403000
11/09/2007,0000,16.50000,16.90000,16.50000,16.70000,565000
11/12/2007,0000,16.40000,16.50000,15.80000,16.00000,1378000
11/13/2007,0000,16.00000,16.40000,16.00000,16.25000,513000
11/14/2007,0000,16.40000,16.65000,16.40000,16.55000,740000
11/15/2007,0000,16.50000,16.50000,16.30000,16.40000,403000
11/16/2007,0000,16.40000,16.40000,16.10000,16.15000,386000
11/19/2007,0000,16.15000,16.35000,16.15000,16.25000,287000
11/20/2007,0000,16.15000,16.15000,15.70000,16.10000,413000
11/21/2007,0000,16.05000,16.15000,15.75000,15.75000,400000
11/22/2007,0000,15.40000,15.95000,15.40000,15.70000,1027000
11/23/2007,0000,15.85000,15.95000,15.50000,15.50000,386000
11/26/2007,0000,15.55000,15.55000,15.10000,15.15000,662000
11/27/2007,0000,14.80000,14.80000,14.30000,14.50000,743000
11/28/2007,0000,14.55000,14.55000,14.30000,14.35000,403000
11/29/2007,0000,14.60000,14.65000,14.40000,14.45000,461000
11/30/2007,0000,14.50000,14.75000,14.50000,14.70000,503000
12/03/2007,0000,14.70000,14.85000,14.55000,14.65000,179000
12/04/2007,0000,14.60000,14.85000,14.45000,14.75000,427000
12/05/2007,0000,14.70000,14.95000,14.60000,14.85000,599000
12/06/2007,0000,15.00000,15.10000,14.70000,14.75000,678000
12/07/2007,0000,14.85000,15.05000,14.70000,14.80000,474000
12/10/2007,0000,14.80000,15.10000,14.70000,14.70000,384000
12/11/2007,0000,14.80000,14.80000,14.50000,14.70000,283000
12/12/2007,0000,14.50000,14.55000,14.20000,14.40000,549000
12/13/2007,0000,14.40000,14.40000,13.40000,13.45000,1456000
12/14/2007,0000,13.50000,13.70000,13.00000,13.40000,1198000
12/17/2007,0000,13.10000,13.25000,12.50000,12.50000,1855000
12/18/2007,0000,11.80000,12.20000,11.70000,11.80000,1895000
12/19/2007,0000,11.90000,12.40000,11.90000,12.30000,1073000
12/20/2007,0000,12.30000,12.35000,12.00000,12.00000,819000
12/21/2007,0000,11.90000,12.25000,11.90000,12.00000,780000
12/24/2007,0000,12.20000,12.50000,12.15000,12.45000,472000
12/25/2007,0000,12.50000,12.55000,12.35000,12.50000,383000
12/26/2007,0000,12.10000,12.55000,12.10000,12.55000,280000
12/27/2007,0000,12.55000,12.80000,12.50000,12.75000,626000
12/28/2007,0000,12.60000,13.50000,12.55000,13.30000,1223000
12/31/2007,0000,13.40000,14.05000,13.20000,13.50000,815000
01/02/2008,0000,13.60000,13.75000,13.20000,13.50000,702000
01/03/2008,0000,13.40000,13.50000,13.20000,13.50000,297000
01/04/2008,0000,13.50000,13.90000,13.50000,13.70000,968000
01/07/2008,0000,13.05000,13.25000,12.75000,12.75000,487000
01/08/2008,0000,12.50000,12.85000,12.50000,12.50000,423000
01/09/2008,0000,12.20000,13.35000,12.10000,13.35000,743000
01/10/2008,0000,13.40000,13.90000,13.25000,13.35000,830000
01/11/2008,0000,13.80000,14.25000,13.30000,14.25000,4570000
01/14/2008,0000,14.40000,14.85000,14.15000,14.50000,4907000
01/15/2008,0000,14.70000,14.70000,14.05000,14.10000,1828000
01/16/2008,0000,13.90000,13.95000,13.25000,13.25000,1092000
01/17/2008,0000,13.25000,13.65000,13.20000,13.55000,650000
01/18/2008,0000,13.45000,13.80000,13.05000,13.55000,441000
01/21/2008,0000,13.40000,13.65000,13.30000,13.40000,450000
01/22/2008,0000,12.50000,13.00000,12.50000,12.50000,1208000
01/23/2008,0000,12.60000,12.85000,12.05000,12.10000,1070000
01/24/2008,0000,12.20000,12.50000,11.70000,11.85000,1075000
01/25/2008,0000,11.90000,12.40000,11.85000,12.30000,1225000
01/28/2008,0000,12.05000,12.15000,11.95000,12.00000,522000
01/29/2008,0000,12.05000,12.30000,12.05000,12.20000,372000
01/30/2008,0000,12.30000,12.60000,12.15000,12.30000,513000
01/31/2008,0000,12.45000,12.50000,12.00000,12.25000,260000
02/01/2008,0000,12.30000,12.85000,12.30000,12.85000,745000
02/12/2008,0000,12.60000,12.60000,12.15000,12.20000,189000
02/13/2008,0000,12.35000,12.35000,12.10000,12.10000,188000
02/14/2008,0000,12.45000,12.55000,12.25000,12.45000,269000
02/15/2008,0000,12.35000,12.50000,12.30000,12.40000,230000
02/18/2008,0000,12.55000,12.75000,12.45000,12.50000,271000
02/19/2008,0000,12.50000,13.05000,12.40000,13.05000,895000
02/20/2008,0000,13.00000,13.05000,12.75000,12.90000,711000
02/21/2008,0000,12.95000,13.30000,12.90000,13.25000,788000
02/22/2008,0000,13.00000,13.15000,12.90000,13.15000,294000
02/25/2008,0000,13.25000,13.30000,13.00000,13.15000,547000
02/26/2008,0000,13.20000,13.30000,12.90000,13.10000,413000
02/27/2008,0000,13.20000,13.50000,13.00000,13.30000,964000
02/29/2008,0000,13.10000,13.50000,13.10000,13.40000,625000
03/03/2008,0000,13.15000,13.20000,13.00000,13.10000,298000
03/04/2008,0000,13.10000,13.50000,13.10000,13.50000,714000
03/05/2008,0000,13.45000,13.60000,13.25000,13.40000,783000
03/06/2008,0000,13.30000,13.70000,13.30000,13.65000,1680000
03/07/2008,0000,13.50000,14.15000,13.50000,13.65000,3374000
03/10/2008,0000,13.70000,13.80000,13.30000,13.40000,807000
03/11/2008,0000,13.30000,13.85000,13.30000,13.85000,965000
03/12/2008,0000,13.90000,14.35000,13.80000,14.20000,3139000
03/13/2008,0000,14.45000,14.60000,14.10000,14.35000,3605000
03/14/2008,0000,14.75000,14.95000,14.40000,14.80000,5833000
03/17/2008,0000,15.05000,15.40000,14.85000,15.35000,7247000
03/18/2008,0000,15.35000,15.65000,15.10000,15.55000,3306000
03/19/2008,0000,15.75000,15.80000,15.40000,15.40000,3407000
03/20/2008,0000,15.40000,16.45000,15.15000,15.75000,6105000
03/21/2008,0000,16.00000,16.80000,15.65000,16.75000,4662000
03/24/2008,0000,17.85000,17.90000,16.80000,17.35000,4913000
03/25/2008,0000,17.55000,18.20000,17.15000,17.85000,4183000
03/26/2008,0000,18.00000,18.50000,18.00000,18.35000,3729000
03/27/2008,0000,18.45000,18.75000,18.20000,18.30000,3528000
03/28/2008,0000,18.30000,18.70000,17.60000,18.70000,5834000
03/31/2008,0000,19.00000,19.00000,18.30000,18.50000,3832000
04/01/2008,0000,18.60000,19.10000,18.25000,18.40000,5540000
04/02/2008,0000,18.15000,18.55000,17.60000,18.10000,7158000
04/03/2008,0000,17.70000,18.00000,16.90000,17.05000,4425000
04/07/2008,0000,17.05000,17.20000,16.70000,16.95000,2235000
04/08/2008,0000,17.10000,17.40000,17.00000,17.00000,3645000
04/09/2008,0000,17.10000,17.20000,16.75000,16.90000,1593000
04/10/2008,0000,17.05000,17.85000,16.85000,17.85000,3903000
04/11/2008,0000,18.00000,18.10000,17.35000,17.40000,4059000
04/14/2008,0000,17.10000,17.20000,16.90000,16.95000,1385000
04/15/2008,0000,17.00000,17.20000,16.90000,17.00000,840000
04/16/2008,0000,17.10000,18.00000,17.10000,17.80000,1942000
04/17/2008,0000,18.20000,18.30000,17.50000,17.65000,3809000
04/18/2008,0000,17.80000,18.10000,17.65000,18.10000,2055000
04/21/2008,0000,18.45000,18.45000,17.70000,17.70000,2387000
04/22/2008,0000,18.00000,18.10000,17.75000,17.85000,909000
04/23/2008,0000,17.90000,18.00000,17.65000,17.70000,1193000
04/24/2008,0000,17.70000,17.95000,17.20000,17.20000,1384000
04/25/2008,0000,17.20000,17.45000,17.05000,17.20000,1162000
04/28/2008,0000,17.30000,17.45000,17.05000,17.05000,871000
04/29/2008,0000,17.05000,17.35000,17.05000,17.15000,1047000
04/30/2008,0000,17.20000,17.40000,17.05000,17.15000,577000
05/02/2008,0000,17.50000,18.35000,17.50000,18.35000,5681000
05/05/2008,0000,18.45000,19.00000,18.20000,18.75000,5334000
05/06/2008,0000,18.80000,18.80000,18.20000,18.25000,1919000
05/07/2008,0000,18.50000,18.50000,18.05000,18.10000,1789000
05/08/2008,0000,18.00000,18.70000,17.95000,18.25000,2021000
05/09/2008,0000,18.05000,18.35000,17.65000,17.65000,1470000
05/12/2008,0000,17.30000,17.80000,17.30000,17.80000,1221000
05/13/2008,0000,17.80000,18.00000,17.60000,18.00000,1492000
05/14/2008,0000,18.00000,18.00000,17.50000,17.95000,1673000
05/15/2008,0000,18.00000,18.30000,17.70000,18.30000,1184000
05/16/2008,0000,18.80000,19.55000,18.40000,19.55000,9249000
05/19/2008,0000,19.55000,20.90000,19.15000,20.75000,12245000
05/20/2008,0000,20.75000,21.20000,20.15000,20.30000,7823000
05/21/2008,0000,20.00000,20.70000,20.00000,20.65000,3044000
05/22/2008,0000,20.20000,20.50000,19.60000,20.00000,3486000
05/23/2008,0000,20.20000,20.30000,19.20000,19.30000,3249000
05/26/2008,0000,19.30000,19.30000,18.10000,19.20000,3303000
05/27/2008,0000,19.10000,19.35000,18.50000,19.20000,2609000
05/28/2008,0000,19.50000,19.85000,19.20000,19.35000,5416000
05/29/2008,0000,19.45000,19.70000,18.85000,19.25000,2090000
05/30/2008,0000,19.45000,19.45000,18.50000,18.85000,1900000
06/02/2008,0000,18.80000,18.80000,18.20000,18.40000,1440000
06/03/2008,0000,18.20000,19.05000,18.20000,18.80000,1767000
06/04/2008,0000,19.00000,19.00000,18.50000,18.55000,1298000
06/05/2008,0000,18.90000,19.15000,18.55000,19.15000,2339000
06/06/2008,0000,19.35000,20.20000,19.30000,19.75000,7039000
06/10/2008,0000,19.45000,19.50000,18.60000,18.65000,1956000
06/11/2008,0000,18.65000,18.85000,17.55000,17.55000,2612000
06/12/2008,0000,16.45000,17.00000,16.35000,16.35000,3006000
06/13/2008,0000,16.50000,16.55000,15.25000,15.40000,4422000
06/16/2008,0000,15.80000,15.80000,15.30000,15.40000,1250000
06/17/2008,0000,15.55000,15.60000,15.10000,15.50000,1034000
06/18/2008,0000,15.50000,16.15000,15.50000,15.85000,1588000
06/19/2008,0000,15.55000,16.35000,15.45000,16.10000,1766000
06/20/2008,0000,16.00000,16.30000,15.50000,15.60000,1479000
06/23/2008,0000,15.20000,15.75000,15.20000,15.65000,896000
06/24/2008,0000,15.80000,15.90000,14.80000,15.00000,1655000
06/25/2008,0000,15.00000,15.55000,14.85000,15.25000,1347000
06/26/2008,0000,15.30000,15.75000,15.15000,15.15000,1565000
06/27/2008,0000,14.10000,14.40000,14.10000,14.10000,4203000
06/30/2008,0000,14.10000,14.25000,13.30000,13.40000,1707000
07/01/2008,0000,13.50000,13.70000,13.10000,13.15000,1628000
07/02/2008,0000,13.30000,14.00000,13.20000,14.00000,1857000
07/03/2008,0000,13.50000,14.60000,13.30000,14.50000,2905000
07/04/2008,0000,14.60000,14.85000,14.25000,14.30000,1567000
07/07/2008,0000,14.25000,14.50000,14.20000,14.50000,798000
07/08/2008,0000,14.30000,14.50000,13.65000,13.65000,944000
07/09/2008,0000,14.25000,14.35000,13.90000,14.05000,657000
07/10/2008,0000,14.05000,14.50000,13.95000,14.30000,772000
07/11/2008,0000,14.30000,14.65000,14.10000,14.60000,870000
07/14/2008,0000,14.60000,15.25000,14.45000,15.15000,1754000
07/15/2008,0000,15.00000,15.15000,14.10000,14.70000,1895000
07/16/2008,0000,14.70000,14.90000,14.35000,14.40000,1503000
07/17/2008,0000,14.90000,15.35000,14.80000,15.00000,2472000
07/18/2008,0000,15.45000,15.60000,14.70000,14.90000,3548000
07/21/2008,0000,15.10000,15.45000,14.55000,15.00000,1288000
07/22/2008,0000,14.60000,15.00000,14.60000,14.85000,609000
07/23/2008,0000,15.00000,15.40000,15.00000,15.30000,1646000
07/24/2008,0000,15.50000,15.80000,15.20000,15.65000,1708000
07/25/2008,0000,15.35000,16.10000,15.30000,15.80000,2009000
07/29/2008,0000,15.70000,16.00000,15.50000,16.00000,1696000
07/30/2008,0000,16.30000,16.35000,15.90000,16.00000,3300000
07/31/2008,0000,15.25000,15.35000,14.60000,14.60000,1747000
08/01/2008,0000,13.85000,14.45000,13.85000,14.25000,953000
08/04/2008,0000,14.20000,14.40000,14.15000,14.30000,478000
08/05/2008,0000,14.35000,14.35000,13.70000,13.70000,869000
08/06/2008,0000,14.10000,14.30000,13.90000,14.25000,980000
08/07/2008,0000,14.45000,14.65000,14.35000,14.55000,978000
08/08/2008,0000,14.50000,15.10000,14.45000,15.00000,1247000
08/11/2008,0000,15.30000,15.35000,14.95000,14.95000,928000
08/12/2008,0000,14.95000,15.10000,14.70000,14.80000,626000
08/13/2008,0000,14.70000,15.10000,14.65000,15.05000,785000
08/14/2008,0000,14.95000,15.60000,14.95000,15.40000,2468000
08/15/2008,0000,15.55000,15.55000,14.80000,14.80000,1220000
08/18/2008,0000,14.40000,14.75000,14.20000,14.25000,805000
08/19/2008,0000,13.90000,14.35000,13.80000,14.10000,385000
08/20/2008,0000,14.10000,14.35000,14.00000,14.30000,240000
08/21/2008,0000,14.20000,14.35000,14.05000,14.10000,216000
08/22/2008,0000,14.00000,14.20000,13.70000,14.00000,490000
08/25/2008,0000,14.10000,14.25000,13.90000,13.90000,357000
08/26/2008,0000,13.75000,14.70000,13.75000,14.65000,1316000
08/27/2008,0000,14.60000,14.85000,14.30000,14.60000,945000
08/28/2008,0000,14.80000,14.80000,14.50000,14.50000,409000
08/29/2008,0000,14.65000,14.90000,14.55000,14.55000,1061000
09/01/2008,0000,14.70000,14.75000,14.25000,14.30000,798000
09/02/2008,0000,14.30000,14.60000,14.15000,14.40000,962000
09/03/2008,0000,14.60000,14.60000,13.70000,13.70000,1432000
09/04/2008,0000,13.50000,13.90000,12.75000,13.70000,2110000
09/05/2008,0000,13.05000,13.80000,13.00000,13.65000,1453000
09/08/2008,0000,14.25000,14.60000,13.90000,14.60000,1688000
09/09/2008,0000,14.05000,14.15000,13.70000,13.90000,1080000
09/10/2008,0000,13.80000,14.30000,13.70000,14.20000,822000
09/11/2008,0000,14.15000,14.30000,13.80000,13.80000,863000
09/12/2008,0000,14.00000,14.20000,13.35000,14.20000,1194000
09/15/2008,0000,13.90000,13.90000,13.25000,13.25000,851000
09/16/2008,0000,12.40000,13.00000,12.35000,12.35000,1330000
09/17/2008,0000,12.85000,12.90000,11.50000,11.55000,2266000
09/18/2008,0000,10.75000,10.95000,10.75000,10.75000,1738000
09/19/2008,0000,11.10000,11.50000,11.10000,11.50000,1337000
09/22/2008,0000,11.85000,12.10000,11.65000,11.90000,1245000
09/23/2008,0000,11.50000,12.15000,11.50000,12.05000,819000
09/24/2008,0000,12.00000,12.55000,11.95000,12.30000,1733000
09/25/2008,0000,12.00000,12.40000,11.95000,12.10000,637000
09/26/2008,0000,12.35000,12.35000,11.65000,11.65000,811000
09/30/2008,0000,10.85000,11.35000,10.85000,11.30000,930000
10/01/2008,0000,11.30000,11.80000,11.30000,11.60000,488000
10/02/2008,0000,11.65000,11.80000,11.20000,11.25000,521000
10/03/2008,0000,11.10000,11.50000,10.85000,11.50000,840000
10/06/2008,0000,11.05000,11.30000,11.00000,11.10000,459000
10/07/2008,0000,11.00000,11.20000,10.80000,11.20000,677000
10/08/2008,0000,10.90000,11.00000,10.45000,10.50000,722000
10/09/2008,0000,10.45000,10.65000,10.05000,10.10000,592000
10/13/2008,0000,9.75000,9.88000,9.75000,9.75000,919000
10/14/2008,0000,10.25000,10.40000,10.20000,10.40000,428000
10/15/2008,0000,10.40000,10.40000,10.15000,10.30000,497000
10/16/2008,0000,9.94000,10.05000,9.94000,9.95000,600000
10/17/2008,0000,10.10000,10.10000,9.85000,9.90000,485000
10/20/2008,0000,9.90000,9.95000,9.60000,9.95000,414000
10/21/2008,0000,10.10000,10.40000,9.91000,10.10000,685000
10/22/2008,0000,9.90000,10.10000,9.80000,9.95000,217000
10/23/2008,0000,9.61000,9.79000,9.61000,9.78000,571000
10/24/2008,0000,9.75000,9.75000,9.44000,9.44000,1117000
10/27/2008,0000,8.90000,9.14000,8.78000,9.00000,1650000
10/28/2008,0000,8.69000,9.48000,8.52000,9.40000,942000
10/29/2008,0000,9.80000,9.90000,9.33000,9.60000,776000
10/30/2008,0000,9.70000,10.25000,9.50000,10.25000,769000
10/31/2008,0000,9.93000,10.50000,9.93000,10.20000,678000
11/03/2008,0000,9.95000,10.15000,9.80000,9.98000,1368000
11/04/2008,0000,9.90000,10.05000,9.72000,9.85000,802000
11/05/2008,0000,10.10000,10.10000,9.76000,9.86000,711000
11/06/2008,0000,9.57000,9.57000,9.17000,9.50000,723000
11/07/2008,0000,9.50000,9.63000,9.32000,9.50000,343000
11/10/2008,0000,9.50000,9.56000,9.21000,9.50000,384000
11/11/2008,0000,9.25000,9.30000,9.00000,9.21000,362000
11/12/2008,0000,9.25000,9.30000,9.07000,9.20000,232000
11/13/2008,0000,8.80000,9.17000,8.80000,9.00000,671000
11/14/2008,0000,9.20000,9.20000,8.80000,9.20000,487000
11/17/2008,0000,8.91000,9.05000,8.91000,9.00000,356000
11/18/2008,0000,8.80000,9.00000,8.68000,8.80000,614000
11/19/2008,0000,8.68000,8.89000,8.68000,8.72000,265000
11/20/2008,0000,8.42000,8.72000,8.20000,8.60000,570000
11/21/2008,0000,8.00000,9.00000,8.00000,8.88000,719000
11/24/2008,0000,8.88000,8.89000,8.57000,8.85000,220000
11/25/2008,0000,9.00000,9.10000,8.74000,8.85000,300000
11/26/2008,0000,8.60000,8.91000,8.60000,8.80000,176000
11/27/2008,0000,8.90000,9.35000,8.90000,9.30000,367000
11/28/2008,0000,9.50000,9.62000,9.30000,9.45000,612000
12/01/2008,0000,9.40000,9.59000,9.26000,9.58000,320000
12/02/2008,0000,9.07000,9.28000,9.05000,9.08000,155000
12/03/2008,0000,9.12000,9.12000,8.76000,8.80000,471000
12/04/2008,0000,9.03000,9.03000,8.31000,8.79000,520000
12/05/2008,0000,8.45000,8.75000,8.45000,8.60000,231000
12/08/2008,0000,8.75000,8.96000,8.70000,8.91000,248000
12/09/2008,0000,8.90000,9.00000,8.81000,8.82000,248000
12/10/2008,0000,8.71000,9.20000,8.71000,9.19000,427000
12/11/2008,0000,9.16000,9.29000,9.10000,9.10000,298000
12/12/2008,0000,8.55000,8.95000,8.55000,8.62000,233000
12/15/2008,0000,8.82000,8.84000,8.51000,8.64000,289000
12/16/2008,0000,8.51000,8.68000,8.51000,8.65000,85000
12/17/2008,0000,8.70000,8.90000,8.65000,8.65000,202000
12/18/2008,0000,8.75000,8.78000,8.60000,8.63000,136000
12/19/2008,0000,8.68000,8.82000,8.58000,8.75000,305000
12/22/2008,0000,8.75000,8.78000,8.60000,8.62000,213000
12/23/2008,0000,8.58000,8.58000,8.27000,8.30000,215000
12/24/2008,0000,8.01000,8.43000,8.01000,8.40000,89000
12/25/2008,0000,8.40000,8.43000,8.29000,8.41000,82000
12/26/2008,0000,8.31000,8.45000,8.31000,8.36000,51000
12/29/2008,0000,8.40000,8.40000,8.20000,8.25000,157000
12/30/2008,0000,8.46000,8.46000,8.35000,8.40000,132000
12/31/2008,0000,8.43000,8.98000,8.33000,8.94000,1951000
01/05/2009,0000,8.94000,9.20000,8.88000,8.95000,594000
01/06/2009,0000,8.95000,9.17000,8.88000,9.09000,527000
01/07/2009,0000,9.27000,9.27000,9.04000,9.10000,342000
01/08/2009,0000,8.96000,8.96000,8.50000,8.50000,300000
01/09/2009,0000,8.70000,8.70000,8.40000,8.61000,97000
01/12/2009,0000,8.54000,8.63000,8.45000,8.45000,145000
01/13/2009,0000,8.45000,8.70000,8.40000,8.60000,401000
01/14/2009,0000,8.70000,9.20000,8.63000,9.20000,725000
01/15/2009,0000,9.00000,9.54000,9.00000,9.10000,2887000
01/16/2009,0000,9.40000,9.40000,8.91000,9.02000,612000
01/19/2009,0000,8.79000,8.85000,8.75000,8.77000,138000
01/20/2009,0000,8.70000,8.72000,8.50000,8.69000,210000
01/21/2009,0000,8.56000,8.84000,8.56000,8.69000,174000
02/02/2009,0000,8.50000,9.25000,8.50000,9.20000,955000
02/03/2009,0000,9.19000,9.47000,9.19000,9.40000,554000
02/04/2009,0000,9.49000,9.49000,9.30000,9.45000,419000
02/05/2009,0000,9.26000,9.69000,9.26000,9.59000,644000
02/06/2009,0000,9.68000,9.75000,9.61000,9.70000,534000
02/09/2009,0000,9.70000,10.10000,9.70000,10.00000,607000
02/10/2009,0000,10.05000,10.50000,9.90000,10.50000,924000
02/11/2009,0000,10.40000,11.20000,10.30000,11.20000,3631000
02/12/2009,0000,11.40000,11.50000,10.85000,11.00000,5852000
02/13/2009,0000,10.75000,11.10000,10.70000,10.90000,1351000
02/16/2009,0000,10.75000,11.00000,10.65000,10.70000,586000
02/17/2009,0000,10.70000,10.70000,10.15000,10.50000,758000
02/18/2009,0000,10.30000,10.55000,10.15000,10.20000,422000
02/19/2009,0000,10.30000,10.55000,10.20000,10.35000,456000
02/20/2009,0000,10.30000,10.45000,10.00000,10.10000,567000
02/23/2009,0000,10.10000,10.20000,9.90000,10.10000,410000
02/24/2009,0000,10.10000,10.15000,10.00000,10.05000,224000
02/25/2009,0000,10.25000,10.35000,10.05000,10.05000,311000
02/26/2009,0000,10.15000,10.25000,10.10000,10.15000,163000
02/27/2009,0000,10.45000,10.60000,10.20000,10.50000,374000
03/02/2009,0000,10.40000,10.40000,10.15000,10.15000,226000
03/03/2009,0000,9.97000,10.15000,9.90000,10.05000,321000
03/04/2009,0000,9.95000,10.75000,9.95000,10.75000,1025000
03/05/2009,0000,10.95000,11.00000,10.60000,10.75000,700000
03/06/2009,0000,10.60000,10.75000,10.50000,10.60000,287000
03/09/2009,0000,10.70000,10.75000,10.55000,10.65000,238000
03/10/2009,0000,10.40000,10.85000,10.40000,10.80000,384000
03/11/2009,0000,11.05000,11.10000,10.75000,10.90000,671000
03/12/2009,0000,10.95000,11.00000,10.75000,10.90000,434000
03/13/2009,0000,10.90000,11.10000,10.80000,10.80000,586000
03/16/2009,0000,10.95000,11.05000,10.85000,10.90000,569000
03/17/2009,0000,10.95000,11.10000,10.90000,11.10000,547000
03/18/2009,0000,11.20000,11.40000,11.00000,11.10000,485000
03/19/2009,0000,11.30000,11.30000,10.90000,10.90000,578000
03/20/2009,0000,10.70000,10.85000,10.70000,10.75000,333000
03/23/2009,0000,10.80000,10.95000,10.75000,10.90000,238000
03/24/2009,0000,11.00000,11.20000,11.00000,11.10000,687000
03/25/2009,0000,11.20000,11.50000,11.15000,11.40000,867000
03/26/2009,0000,11.50000,11.75000,11.50000,11.75000,1117000
03/27/2009,0000,11.95000,12.20000,11.85000,12.10000,1268000
03/30/2009,0000,12.90000,12.90000,12.80000,12.90000,2303000
03/31/2009,0000,13.40000,13.80000,12.55000,13.65000,4992000
04/01/2009,0000,13.75000,13.80000,13.20000,13.65000,2946000
04/02/2009,0000,13.80000,13.95000,13.30000,13.35000,2028000
04/03/2009,0000,13.50000,13.85000,13.30000,13.35000,1468000
04/06/2009,0000,13.45000,13.80000,13.25000,13.50000,1638000
04/07/2009,0000,13.50000,13.75000,13.45000,13.65000,737000
04/08/2009,0000,13.60000,13.70000,13.30000,13.30000,860000
04/09/2009,0000,13.40000,13.85000,13.40000,13.70000,1588000
04/10/2009,0000,13.90000,14.00000,13.60000,13.75000,1271000
04/13/2009,0000,13.75000,14.70000,13.75000,14.70000,2534000
04/14/2009,0000,14.95000,14.95000,14.40000,14.80000,1441000
04/15/2009,0000,14.45000,14.95000,14.45000,14.95000,1332000
04/16/2009,0000,15.10000,15.40000,15.00000,15.10000,1584000
04/17/2009,0000,15.25000,15.30000,14.05000,14.05000,2712000
04/20/2009,0000,13.40000,14.00000,13.35000,14.00000,908000
04/21/2009,0000,13.55000,14.20000,13.55000,14.15000,828000
04/22/2009,0000,14.30000,14.75000,13.95000,14.70000,1493000
04/23/2009,0000,14.70000,14.90000,14.30000,14.85000,1740000
04/24/2009,0000,14.80000,15.00000,14.45000,14.60000,881000
04/27/2009,0000,14.50000,14.55000,13.60000,14.00000,1309000
04/28/2009,0000,13.95000,14.35000,13.55000,14.20000,4326000
04/29/2009,0000,14.40000,14.45000,13.75000,13.75000,1116000
04/30/2009,0000,14.00000,14.55000,14.00000,14.25000,2250000
05/04/2009,0000,14.45000,14.75000,14.15000,14.35000,3342000
05/05/2009,0000,14.45000,14.45000,13.80000,13.80000,1169000
05/06/2009,0000,13.75000,14.10000,13.60000,14.00000,1767000
05/07/2009,0000,14.30000,14.40000,14.00000,14.20000,2007000
05/08/2009,0000,14.10000,15.00000,14.10000,14.85000,2861000
05/11/2009,0000,14.95000,15.30000,14.80000,15.20000,3584000
05/12/2009,0000,14.90000,15.20000,14.40000,15.20000,2144000
05/13/2009,0000,15.00000,15.45000,15.00000,15.00000,2804000
05/14/2009,0000,14.60000,14.95000,14.40000,14.80000,1328000
05/15/2009,0000,14.95000,14.95000,14.60000,14.60000,1368000
05/18/2009,0000,14.60000,14.80000,14.15000,14.25000,1516000
05/19/2009,0000,14.50000,14.55000,14.00000,14.05000,2019000
05/20/2009,0000,14.25000,14.25000,14.00000,14.05000,1303000
05/21/2009,0000,14.05000,14.40000,14.05000,14.40000,833000
05/22/2009,0000,14.30000,14.45000,14.15000,14.30000,872000
05/25/2009,0000,14.30000,14.45000,14.10000,14.20000,1396000
05/26/2009,0000,14.20000,14.45000,14.10000,14.10000,1147000
05/27/2009,0000,14.40000,14.45000,14.20000,14.45000,1343000
06/01/2009,0000,14.50000,14.55000,14.30000,14.40000,1025000
06/02/2009,0000,14.50000,14.70000,14.20000,14.20000,1421000
06/03/2009,0000,14.00000,14.20000,13.90000,14.10000,872000
06/04/2009,0000,14.10000,14.25000,14.00000,14.10000,699000
06/05/2009,0000,14.20000,14.25000,14.05000,14.10000,364000
06/08/2009,0000,14.45000,14.45000,14.00000,14.00000,560000
06/09/2009,0000,14.10000,14.10000,13.50000,13.50000,1173000
06/10/2009,0000,13.70000,13.70000,13.40000,13.60000,380000
06/11/2009,0000,13.60000,14.00000,13.45000,13.80000,771000
06/12/2009,0000,13.95000,14.05000,13.70000,13.70000,534000
06/15/2009,0000,14.65000,14.65000,14.30000,14.35000,4280000
06/16/2009,0000,14.35000,14.35000,13.70000,14.10000,1303000
06/17/2009,0000,14.00000,14.20000,13.95000,13.95000,870000
06/18/2009,0000,14.10000,14.25000,13.65000,13.65000,745000
06/19/2009,0000,13.70000,14.05000,13.70000,14.05000,513000
06/22/2009,0000,14.10000,14.25000,14.00000,14.00000,596000
06/23/2009,0000,14.00000,14.00000,13.80000,14.00000,477000
06/24/2009,0000,14.00000,14.25000,13.85000,14.10000,405000
06/25/2009,0000,14.10000,14.15000,13.90000,13.95000,484000
06/26/2009,0000,14.00000,14.05000,13.90000,13.90000,435000
06/29/2009,0000,14.00000,14.00000,13.80000,13.85000,220000
06/30/2009,0000,13.80000,14.05000,13.80000,13.90000,382000
07/01/2009,0000,13.90000,14.20000,13.90000,14.10000,532000
07/02/2009,0000,14.20000,14.85000,14.15000,14.60000,2394000
07/03/2009,0000,14.40000,14.45000,14.25000,14.40000,721000
07/06/2009,0000,14.40000,14.40000,14.25000,14.30000,407000
07/07/2009,0000,14.40000,14.50000,14.20000,14.40000,876000
07/08/2009,0000,14.25000,14.70000,14.25000,14.45000,1443000
07/09/2009,0000,14.40000,14.75000,14.40000,14.55000,1513000
07/10/2009,0000,14.75000,15.55000,14.75000,15.55000,8488000
07/13/2009,0000,15.55000,15.60000,14.70000,15.00000,4394000
07/14/2009,0000,15.20000,16.05000,15.20000,16.05000,6705000
07/15/2009,0000,16.40000,16.45000,15.80000,16.00000,5212000
07/16/2009,0000,16.20000,16.20000,15.65000,15.65000,3066000
07/17/2009,0000,15.75000,16.00000,15.70000,15.70000,1830000
07/20/2009,0000,15.55000,16.20000,15.55000,15.90000,2636000
07/21/2009,0000,16.10000,16.10000,15.60000,15.60000,1399000
07/22/2009,0000,15.75000,16.35000,15.75000,16.25000,3764000
07/23/2009,0000,16.35000,16.45000,15.90000,15.90000,1573000
07/24/2009,0000,16.25000,16.25000,15.70000,15.95000,4102000
07/27/2009,0000,16.20000,16.40000,16.05000,16.20000,2903000
07/28/2009,0000,16.50000,16.80000,16.35000,16.40000,2621000
07/29/2009,0000,16.45000,16.55000,15.90000,15.90000,2242000
07/30/2009,0000,15.90000,16.05000,15.65000,15.95000,1640000
07/31/2009,0000,16.10000,16.45000,16.05000,16.20000,2425000
08/03/2009,0000,16.05000,16.35000,16.05000,16.15000,1146000
08/04/2009,0000,16.40000,16.40000,15.70000,15.75000,1519000
08/05/2009,0000,15.75000,15.90000,15.30000,15.40000,1348000
08/06/2009,0000,15.50000,15.70000,15.30000,15.60000,992000
08/10/2009,0000,15.40000,16.00000,15.40000,15.85000,887000
08/11/2009,0000,15.90000,16.15000,15.85000,16.15000,1127000
08/12/2009,0000,16.10000,16.30000,16.00000,16.25000,1320000
08/13/2009,0000,16.40000,16.65000,16.30000,16.65000,2822000
08/14/2009,0000,16.80000,17.35000,16.80000,17.10000,4002000
08/17/2009,0000,17.40000,18.00000,17.10000,17.80000,5500000
08/18/2009,0000,17.80000,18.15000,17.00000,17.40000,5570000
08/19/2009,0000,17.80000,17.95000,16.80000,17.20000,7815000
08/20/2009,0000,17.20000,17.80000,16.70000,17.65000,9499000
08/21/2009,0000,17.70000,17.80000,17.25000,17.40000,5431000
08/24/2009,0000,17.50000,17.65000,17.20000,17.30000,2039000
08/25/2009,0000,17.30000,17.55000,17.20000,17.25000,2033000
08/26/2009,0000,17.30000,17.60000,17.20000,17.60000,1927000
08/27/2009,0000,17.60000,17.70000,16.50000,16.65000,4226000
08/28/2009,0000,16.65000,16.75000,16.05000,16.05000,1971000
08/31/2009,0000,16.20000,16.40000,16.10000,16.30000,1105000
09/01/2009,0000,16.30000,17.10000,16.15000,17.00000,1934000
09/11/2009,0000,20.05000,20.05000,19.25000,19.40000,3174000
09/14/2009,0000,19.40000,19.40000,18.85000,19.05000,1519000
09/15/2009,0000,19.10000,19.65000,19.10000,19.45000,1799000
09/16/2009,0000,19.50000,19.70000,19.45000,19.65000,1584000
09/17/2009,0000,19.80000,20.00000,19.70000,19.85000,2215000
09/18/2009,0000,19.90000,20.45000,19.85000,20.35000,3799000
09/21/2009,0000,19.10000,19.15000,18.50000,18.75000,2648000
09/22/2009,0000,18.80000,18.80000,18.40000,18.40000,1300000
09/23/2009,0000,18.45000,18.50000,17.70000,17.70000,1821000
09/24/2009,0000,17.60000,18.10000,17.60000,17.70000,1320000
09/25/2009,0000,17.70000,18.35000,17.70000,18.15000,1058000
09/28/2009,0000,18.20000,18.30000,17.85000,17.85000,631000
09/29/2009,0000,18.00000,18.10000,17.70000,17.70000,679000
09/30/2009,0000,17.85000,18.00000,17.85000,17.90000,634000
10/01/2009,0000,18.10000,18.15000,17.70000,17.95000,941000
10/02/2009,0000,17.80000,17.85000,17.65000,17.80000,510000
10/05/2009,0000,17.80000,18.00000,17.75000,17.90000,541000
10/06/2009,0000,18.00000,18.35000,17.90000,18.10000,2621000
10/07/2009,0000,18.20000,18.25000,18.00000,18.05000,871000
10/08/2009,0000,18.00000,18.15000,17.90000,17.95000,770000
10/09/2009,0000,18.05000,18.30000,17.90000,18.20000,839000
10/12/2009,0000,18.30000,18.45000,18.25000,18.40000,1231000
10/13/2009,0000,18.30000,19.20000,18.15000,18.95000,4663000
10/14/2009,0000,19.10000,19.15000,18.75000,18.90000,1956000
10/15/2009,0000,19.00000,19.05000,18.50000,18.50000,1487000
10/16/2009,0000,18.70000,18.80000,18.60000,18.80000,957000
10/19/2009,0000,18.70000,19.15000,18.65000,19.05000,1771000
10/20/2009,0000,19.10000,19.10000,18.85000,18.95000,1088000
10/21/2009,0000,18.80000,19.00000,18.75000,19.00000,700000
10/22/2009,0000,19.00000,19.00000,18.60000,18.60000,1125000
10/23/2009,0000,18.80000,18.80000,18.60000,18.60000,513000
10/26/2009,0000,18.70000,18.70000,18.50000,18.50000,702000
10/27/2009,0000,18.40000,18.50000,18.30000,18.50000,510000
10/28/2009,0000,18.50000,18.60000,18.20000,18.20000,571000
10/29/2009,0000,17.95000,17.95000,16.95000,16.95000,2861000
10/30/2009,0000,16.95000,17.20000,16.80000,16.80000,1228000
11/02/2009,0000,16.60000,16.60000,16.30000,16.50000,451000
11/03/2009,0000,16.60000,16.60000,16.40000,16.45000,460000
11/04/2009,0000,16.60000,16.95000,16.60000,16.75000,441000
11/05/2009,0000,16.75000,17.10000,16.75000,16.80000,305000
11/06/2009,0000,17.15000,17.20000,16.80000,16.80000,215000
11/09/2009,0000,16.80000,16.95000,16.65000,16.70000,301000
11/10/2009,0000,16.70000,16.90000,16.70000,16.70000,360000
11/11/2009,0000,16.75000,16.90000,16.60000,16.75000,226000
11/12/2009,0000,16.75000,17.15000,16.75000,17.05000,679000
11/13/2009,0000,17.25000,17.25000,17.00000,17.10000,283000
11/16/2009,0000,17.15000,17.20000,17.00000,17.10000,479000
11/17/2009,0000,17.20000,17.20000,16.95000,17.00000,498000
11/18/2009,0000,17.00000,17.20000,17.00000,17.15000,491000
11/19/2009,0000,17.15000,17.45000,17.05000,17.20000,1376000
11/20/2009,0000,17.20000,17.35000,17.10000,17.15000,392000
11/23/2009,0000,17.15000,17.35000,17.05000,17.10000,289000
11/24/2009,0000,17.15000,17.15000,17.00000,17.15000,344000
11/25/2009,0000,17.15000,17.25000,17.10000,17.15000,284000
11/26/2009,0000,17.20000,17.40000,17.15000,17.15000,871000
11/27/2009,0000,17.05000,17.10000,16.50000,16.50000,696000
11/30/2009,0000,16.60000,16.95000,16.60000,16.85000,236000
12/01/2009,0000,16.85000,16.90000,16.70000,16.75000,189000
12/02/2009,0000,16.75000,17.05000,16.75000,16.80000,638000
12/03/2009,0000,17.00000,17.00000,16.60000,16.60000,407000
12/04/2009,0000,16.70000,16.75000,16.50000,16.50000,249000
12/07/2009,0000,16.50000,16.90000,16.50000,16.85000,420000
12/08/2009,0000,17.00000,17.40000,16.90000,17.20000,1156000
12/09/2009,0000,17.35000,17.45000,17.15000,17.25000,675000
12/11/2009,0000,17.30000,17.45000,17.15000,17.30000,753000
12/14/2009,0000,17.35000,18.00000,17.30000,17.85000,1558000
12/15/2009,0000,17.90000,19.00000,17.70000,18.40000,4014000
12/16/2009,0000,18.45000,18.70000,18.00000,18.50000,2450000
12/17/2009,0000,18.60000,18.70000,18.05000,18.05000,1594000
12/18/2009,0000,18.00000,18.00000,17.70000,17.80000,884000
12/21/2009,0000,17.80000,18.30000,17.80000,18.30000,1646000
12/22/2009,0000,18.50000,19.55000,18.50000,19.55000,10906000
12/23/2009,0000,20.50000,20.90000,20.35000,20.90000,19785000
12/25/2009,0000,21.50000,21.80000,21.10000,21.40000,6075000
12/25/2009,0000,21.50000,21.80000,21.10000,21.40000,6075000
12/28/2009,0000,21.60000,21.65000,21.05000,21.05000,3725000
12/29/2009,1230,21.20000,22.00000,21.10000,21.65000,5247755
