DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.30000,19.35000,18.85000,18.95000,7176000
04/03/2007,0000,19.15000,19.25000,18.90000,19.10000,4209000
04/04/2007,0000,19.20000,19.35000,19.05000,19.10000,3104000
04/09/2007,0000,19.15000,19.45000,19.15000,19.35000,2867000
04/10/2007,0000,19.35000,19.80000,19.35000,19.75000,5098000
04/11/2007,0000,19.95000,20.10000,19.60000,19.75000,4123000
04/12/2007,0000,19.75000,20.00000,19.55000,19.95000,1895000
04/13/2007,0000,19.95000,20.00000,19.55000,19.55000,2114000
04/16/2007,0000,20.10000,20.30000,20.10000,20.15000,4118000
04/17/2007,0000,20.30000,20.40000,19.50000,19.60000,2648000
04/18/2007,0000,19.60000,19.90000,19.60000,19.75000,1232000
04/19/2007,0000,19.75000,19.80000,19.20000,19.20000,2309000
04/20/2007,0000,19.30000,19.55000,19.30000,19.50000,1519000
04/23/2007,0000,19.55000,19.80000,19.40000,19.45000,2198000
04/24/2007,0000,19.40000,19.55000,19.30000,19.35000,1194000
04/25/2007,0000,19.25000,19.35000,19.15000,19.20000,1554000
04/26/2007,0000,19.30000,19.45000,19.15000,19.15000,1427000
04/27/2007,0000,19.20000,19.30000,19.05000,19.05000,2069000
04/30/2007,0000,19.05000,19.05000,18.75000,18.95000,2239000
05/02/2007,0000,18.90000,19.15000,18.80000,19.15000,1214000
05/03/2007,0000,19.05000,19.15000,18.70000,18.80000,1736000
05/04/2007,0000,19.40000,20.10000,19.15000,20.10000,10187000
05/07/2007,0000,20.35000,20.50000,20.00000,20.15000,6866000
05/08/2007,0000,20.15000,20.15000,19.85000,20.05000,2067000
05/09/2007,0000,20.00000,20.00000,19.65000,19.65000,2112000
05/10/2007,0000,19.75000,19.85000,19.60000,19.70000,2948000
05/11/2007,0000,19.25000,19.50000,19.25000,19.50000,2663000
05/14/2007,0000,19.60000,19.70000,19.15000,19.15000,3315000
05/15/2007,0000,19.00000,19.30000,18.95000,19.15000,2856000
05/16/2007,0000,19.00000,19.15000,18.95000,19.00000,2470000
05/17/2007,0000,19.10000,19.20000,18.95000,18.95000,3168000
05/18/2007,0000,19.15000,19.15000,18.90000,19.00000,1953000
05/21/2007,0000,19.10000,19.20000,18.95000,19.15000,2318000
05/22/2007,0000,19.15000,19.25000,19.00000,19.05000,2922000
05/23/2007,0000,19.10000,19.20000,18.95000,19.05000,4181000
05/24/2007,0000,19.20000,19.20000,18.95000,19.00000,2528000
05/25/2007,0000,19.10000,19.15000,18.95000,18.95000,5287000
05/28/2007,0000,18.95000,19.10000,18.75000,18.90000,3014000
05/29/2007,0000,19.00000,19.20000,18.95000,19.00000,4735000
05/30/2007,0000,19.05000,19.10000,18.75000,18.95000,2963000
05/31/2007,0000,19.00000,19.05000,18.90000,18.90000,2268000
06/01/2007,0000,19.00000,19.05000,18.90000,19.00000,1730000
06/04/2007,0000,19.00000,19.10000,18.85000,18.85000,1546000
06/05/2007,0000,18.85000,18.90000,18.45000,18.45000,4204000
06/06/2007,0000,18.45000,18.85000,18.45000,18.75000,2297000
06/07/2007,0000,18.60000,18.65000,18.15000,18.35000,4909000
06/08/2007,0000,18.35000,18.35000,18.00000,18.05000,3731000
06/11/2007,0000,18.10000,18.30000,18.10000,18.20000,1609000
06/12/2007,0000,18.50000,18.50000,18.20000,18.20000,1631000
06/13/2007,0000,18.20000,18.45000,18.20000,18.40000,1954000
06/14/2007,0000,18.50000,18.55000,18.35000,18.50000,2722000
06/15/2007,0000,18.70000,18.70000,18.55000,18.65000,3092000
06/20/2007,0000,18.90000,19.15000,18.80000,19.05000,7788000
06/21/2007,0000,19.20000,19.20000,18.80000,18.95000,5803000
06/22/2007,0000,19.15000,19.35000,19.00000,19.25000,6695000
06/25/2007,0000,19.90000,19.95000,19.50000,19.70000,6754000
06/26/2007,0000,19.70000,19.75000,19.30000,19.35000,3079000
06/27/2007,0000,19.35000,19.70000,19.30000,19.35000,4213000
06/28/2007,0000,19.50000,19.60000,19.35000,19.40000,3445000
06/29/2007,0000,19.50000,19.55000,19.20000,19.20000,2668000
07/02/2007,0000,19.30000,19.50000,19.20000,19.50000,2113000
07/03/2007,0000,19.70000,20.25000,19.70000,20.10000,9750000
07/04/2007,0000,20.40000,21.45000,20.35000,21.00000,15578000
07/05/2007,0000,21.00000,21.00000,20.40000,20.70000,6097000
07/06/2007,0000,20.70000,20.80000,20.30000,20.70000,6988000
07/09/2007,0000,21.05000,21.65000,20.75000,21.40000,16304000
07/10/2007,0000,21.00000,21.40000,20.85000,20.90000,22379000
07/11/2007,0000,20.80000,20.85000,20.45000,20.55000,5270000
07/12/2007,0000,20.60000,21.15000,20.50000,21.00000,10413000
07/13/2007,0000,21.30000,21.50000,20.90000,20.95000,7756000
07/16/2007,0000,20.95000,21.30000,20.55000,20.55000,7600000
07/17/2007,0000,20.85000,21.40000,20.60000,21.40000,10672000
07/18/2007,0000,21.70000,22.25000,21.50000,22.15000,20165000
07/19/2007,0000,22.15000,22.30000,21.60000,21.60000,9895000
07/20/2007,0000,21.75000,21.75000,21.00000,21.10000,8360000
07/23/2007,0000,21.00000,21.40000,21.00000,21.00000,4831000
07/24/2007,0000,21.20000,21.60000,21.10000,21.10000,6468000
07/25/2007,0000,21.00000,21.60000,20.80000,21.25000,6995000
07/26/2007,0000,21.25000,21.60000,19.85000,20.25000,6151000
07/27/2007,0000,19.00000,19.70000,19.00000,19.00000,7381000
07/30/2007,0000,18.80000,19.10000,18.70000,18.90000,6077000
07/31/2007,0000,19.20000,19.20000,18.95000,19.20000,3914000
08/01/2007,0000,18.90000,19.30000,18.30000,18.30000,6374000
08/02/2007,0000,18.80000,18.80000,18.00000,18.25000,5112000
08/03/2007,0000,18.50000,18.60000,18.25000,18.40000,2381000
08/06/2007,0000,17.40000,18.25000,17.40000,18.10000,2829000
08/07/2007,0000,18.30000,18.30000,18.00000,18.00000,1364000
08/08/2007,0000,18.10000,18.40000,18.10000,18.40000,1336000
08/09/2007,0000,18.80000,18.85000,18.25000,18.80000,2507000
08/10/2007,0000,18.00000,18.40000,17.85000,17.95000,3392000
08/13/2007,0000,18.00000,18.15000,17.90000,18.00000,1159000
08/14/2007,0000,17.95000,18.20000,17.80000,17.90000,1615000
08/15/2007,0000,17.70000,17.80000,17.05000,17.05000,2354000
08/16/2007,0000,16.80000,16.90000,15.90000,16.15000,6673000
08/17/2007,0000,16.15000,16.40000,15.05000,15.05000,9090000
08/20/2007,0000,15.55000,15.85000,15.50000,15.70000,5003000
08/21/2007,0000,15.70000,15.70000,15.30000,15.35000,3964000
08/22/2007,0000,15.40000,15.75000,15.40000,15.50000,2327000
08/23/2007,0000,15.80000,15.95000,15.55000,15.75000,3355000
08/24/2007,0000,15.20000,15.60000,15.20000,15.50000,3360000
08/27/2007,0000,15.70000,15.75000,15.35000,15.40000,2586000
08/28/2007,0000,15.40000,15.45000,15.30000,15.40000,1757000
08/29/2007,0000,15.05000,15.10000,14.85000,15.00000,2803000
08/30/2007,0000,15.30000,15.30000,15.00000,15.00000,3000000
08/31/2007,0000,15.10000,15.40000,14.90000,15.40000,4068000
09/03/2007,0000,15.50000,15.50000,15.25000,15.40000,1917000
09/04/2007,0000,15.40000,15.60000,15.20000,15.30000,2157000
09/05/2007,0000,15.50000,15.65000,15.35000,15.35000,2706000
09/06/2007,0000,15.35000,15.45000,15.25000,15.45000,1811000
09/07/2007,0000,15.50000,15.55000,15.40000,15.50000,1674000
09/10/2007,0000,15.30000,15.30000,15.00000,15.20000,2010000
09/11/2007,0000,15.20000,15.40000,15.10000,15.40000,1791000
09/12/2007,0000,15.50000,15.50000,15.25000,15.40000,2396000
09/13/2007,0000,15.30000,15.45000,15.25000,15.25000,1212000
09/14/2007,0000,15.50000,15.80000,15.35000,15.75000,3522000
09/17/2007,0000,15.80000,15.90000,15.30000,15.35000,1819000
09/19/2007,0000,15.65000,15.80000,15.50000,15.55000,4065000
09/20/2007,0000,15.60000,15.90000,15.55000,15.65000,2140000
09/21/2007,0000,15.90000,16.40000,15.75000,16.30000,6575000
09/26/2007,0000,16.40000,16.50000,16.10000,16.15000,3668000
09/27/2007,0000,16.15000,16.30000,16.10000,16.30000,3267000
09/28/2007,0000,16.30000,16.45000,16.05000,16.15000,2819000
10/01/2007,0000,16.30000,16.75000,16.30000,16.55000,4479000
10/02/2007,0000,16.70000,16.80000,16.40000,16.45000,3613000
10/03/2007,0000,16.55000,17.60000,16.55000,17.60000,22791000
10/04/2007,0000,17.60000,18.15000,17.50000,17.60000,20558000
10/05/2007,0000,17.60000,17.70000,17.10000,17.20000,5804000
10/08/2007,0000,17.30000,17.55000,16.80000,16.80000,4392000
10/09/2007,0000,16.80000,16.80000,16.30000,16.30000,4040000
10/11/2007,0000,16.50000,17.20000,16.50000,16.90000,3845000
10/12/2007,0000,17.05000,17.10000,16.65000,16.80000,3414000
10/15/2007,0000,17.00000,17.00000,16.55000,16.65000,1306000
10/16/2007,0000,16.65000,16.65000,16.35000,16.55000,2620000
10/17/2007,0000,16.65000,17.00000,16.55000,16.80000,3226000
10/18/2007,0000,16.60000,16.85000,16.40000,16.60000,1841000
10/19/2007,0000,16.80000,16.80000,16.45000,16.55000,1015000
10/22/2007,0000,15.80000,16.10000,15.60000,15.75000,2922000
10/23/2007,0000,15.75000,16.10000,15.75000,16.10000,1376000
10/24/2007,0000,16.30000,16.30000,15.90000,15.90000,1552000
10/25/2007,0000,15.90000,16.30000,15.90000,16.05000,1683000
10/26/2007,0000,16.05000,16.55000,16.05000,16.50000,2074000
10/29/2007,0000,16.65000,17.65000,16.65000,17.65000,11428000
10/30/2007,0000,18.00000,18.20000,17.50000,17.70000,7691000
10/31/2007,0000,17.90000,18.30000,17.70000,17.90000,7619000
11/01/2007,0000,17.90000,17.95000,17.05000,17.30000,3703000
11/02/2007,0000,17.00000,17.60000,16.65000,17.10000,4303000
11/05/2007,0000,17.20000,17.60000,17.15000,17.45000,3557000
11/06/2007,0000,17.50000,17.60000,17.30000,17.40000,2874000
11/07/2007,0000,17.70000,18.35000,17.60000,18.00000,8575000
11/08/2007,0000,17.75000,17.90000,16.75000,16.80000,5659000
11/09/2007,0000,16.80000,17.10000,16.20000,16.50000,2603000
11/12/2007,0000,16.00000,16.00000,15.35000,15.40000,5195000
11/13/2007,0000,15.40000,16.00000,15.25000,15.75000,2451000
11/14/2007,0000,16.80000,16.85000,16.30000,16.85000,3930000
11/15/2007,0000,17.00000,17.35000,16.55000,16.55000,3543000
11/16/2007,0000,16.25000,16.65000,16.20000,16.55000,2448000
11/19/2007,0000,16.55000,16.75000,15.85000,15.85000,3866000
11/20/2007,0000,15.40000,16.25000,15.35000,16.25000,3028000
11/21/2007,0000,16.25000,16.50000,15.80000,15.80000,3415000
11/22/2007,0000,15.50000,15.70000,15.45000,15.55000,3579000
11/23/2007,0000,15.60000,15.70000,15.40000,15.40000,1721000
11/26/2007,0000,15.50000,15.75000,15.40000,15.60000,2831000
11/27/2007,0000,15.30000,15.35000,14.60000,14.90000,3776000
11/28/2007,0000,15.20000,15.20000,14.80000,14.85000,1322000
11/29/2007,0000,15.50000,15.50000,15.15000,15.30000,2172000
11/30/2007,0000,15.40000,15.80000,15.40000,15.80000,1845000
12/03/2007,0000,15.90000,15.95000,15.70000,15.80000,1171000
12/04/2007,0000,15.80000,16.00000,15.70000,15.80000,881000
12/05/2007,0000,15.80000,16.00000,15.50000,15.80000,2018000
12/06/2007,0000,16.00000,16.10000,15.80000,15.90000,1556000
12/07/2007,0000,16.00000,16.25000,15.95000,16.05000,1685000
12/10/2007,0000,16.00000,16.20000,15.65000,15.65000,1217000
12/11/2007,0000,15.85000,15.90000,15.70000,15.80000,644000
12/12/2007,0000,15.55000,16.00000,15.55000,16.00000,1214000
12/13/2007,0000,16.00000,16.00000,15.05000,15.10000,1673000
12/14/2007,0000,15.30000,15.30000,14.55000,14.90000,2355000
12/17/2007,0000,14.90000,14.90000,13.90000,13.90000,2295000
12/18/2007,0000,13.70000,14.00000,13.40000,13.50000,3640000
12/19/2007,0000,13.75000,14.05000,13.60000,14.05000,1432000
12/20/2007,0000,14.05000,14.05000,13.50000,13.50000,1203000
12/21/2007,0000,13.50000,13.70000,13.30000,13.40000,1788000
12/24/2007,0000,13.60000,13.80000,13.55000,13.80000,879000
12/25/2007,0000,13.80000,14.30000,13.80000,14.00000,1453000
12/26/2007,0000,14.30000,14.35000,14.10000,14.20000,1128000
12/27/2007,0000,14.30000,14.65000,14.20000,14.65000,1698000
12/28/2007,0000,14.30000,15.25000,14.30000,15.00000,3497000
12/31/2007,0000,15.10000,15.20000,14.90000,15.10000,947000
01/02/2008,0000,15.10000,15.70000,14.80000,14.90000,4283000
01/03/2008,0000,14.40000,15.30000,14.40000,15.00000,3231000
01/04/2008,0000,14.90000,16.05000,14.80000,15.90000,8798000
01/07/2008,0000,15.70000,16.05000,15.00000,15.00000,6925000
01/08/2008,0000,15.20000,15.65000,14.90000,15.00000,4690000
01/09/2008,0000,15.00000,15.10000,14.60000,14.85000,3022000
01/10/2008,0000,15.25000,15.40000,15.05000,15.20000,2606000
01/11/2008,0000,15.30000,15.50000,15.15000,15.15000,2573000
01/14/2008,0000,16.20000,16.20000,16.00000,16.20000,11905000
01/15/2008,0000,16.90000,17.30000,16.60000,17.30000,13933000
01/16/2008,0000,17.65000,18.50000,17.50000,18.30000,30001000
01/17/2008,0000,18.50000,18.60000,17.30000,17.65000,9294000
01/18/2008,0000,17.30000,18.55000,16.90000,18.15000,12241000
01/21/2008,0000,18.60000,19.40000,18.60000,19.40000,21960000
01/22/2008,0000,18.05000,18.50000,18.05000,18.05000,16085000
01/23/2008,0000,18.20000,18.30000,16.90000,16.95000,17871000
01/24/2008,0000,17.85000,18.10000,17.60000,18.10000,14569000
01/25/2008,0000,18.65000,19.35000,18.55000,19.35000,24926000
01/28/2008,0000,19.50000,20.25000,19.50000,19.65000,31679000
01/29/2008,0000,20.30000,20.35000,18.70000,19.65000,19526000
01/30/2008,0000,19.65000,20.00000,19.10000,19.15000,10852000
01/31/2008,0000,19.00000,19.95000,18.90000,19.85000,13040000
02/01/2008,0000,20.20000,21.00000,20.00000,21.00000,14744000
02/12/2008,0000,21.00000,22.45000,20.80000,22.40000,23315000
02/13/2008,0000,22.30000,22.30000,21.65000,22.00000,20980000
02/14/2008,0000,22.10000,22.50000,21.70000,22.00000,23112000
02/15/2008,0000,21.70000,22.40000,21.05000,21.35000,14802000
02/18/2008,0000,21.10000,21.20000,20.45000,20.80000,12673000
02/19/2008,0000,21.25000,21.80000,21.00000,21.00000,13590000
02/20/2008,0000,21.00000,21.00000,20.15000,20.35000,9519000
02/21/2008,0000,20.65000,21.70000,20.65000,21.55000,25277000
02/22/2008,0000,20.80000,21.65000,20.50000,21.60000,15416000
02/25/2008,0000,22.20000,22.50000,21.00000,21.00000,18972000
02/26/2008,0000,21.25000,21.30000,20.30000,20.30000,13837000
02/27/2008,0000,20.55000,21.30000,20.40000,21.30000,14105000
02/29/2008,0000,21.00000,21.95000,21.00000,21.00000,12458000
03/03/2008,0000,20.50000,21.60000,20.50000,21.50000,8074000
03/04/2008,0000,21.70000,21.90000,21.30000,21.70000,11667000
03/05/2008,0000,21.90000,23.20000,21.85000,22.80000,50415000
03/06/2008,0000,22.55000,22.60000,21.85000,22.45000,22976000
03/07/2008,0000,22.00000,22.45000,21.40000,21.40000,10019000
03/10/2008,0000,21.30000,21.40000,20.45000,20.65000,10082000
03/11/2008,0000,20.45000,21.25000,20.40000,21.25000,8345000
03/12/2008,0000,21.90000,21.90000,21.05000,21.20000,6409000
03/13/2008,0000,21.20000,21.50000,20.85000,20.90000,4809000
03/14/2008,0000,20.95000,21.80000,20.95000,21.55000,8974000
03/17/2008,0000,21.35000,22.30000,21.05000,22.25000,11170000
03/18/2008,0000,22.30000,22.30000,21.15000,21.60000,9812000
03/19/2008,0000,21.95000,22.25000,21.65000,21.65000,8015000
03/20/2008,0000,21.75000,22.90000,21.65000,22.90000,13366000
03/21/2008,0000,23.20000,23.25000,22.55000,22.60000,8437000
03/24/2008,0000,24.15000,24.15000,23.50000,24.15000,17598000
03/25/2008,0000,24.50000,24.70000,23.60000,23.60000,16299000
03/26/2008,0000,23.60000,25.00000,23.60000,24.80000,11208000
03/27/2008,0000,24.80000,26.30000,24.55000,26.00000,22297000
03/28/2008,0000,26.45000,26.50000,24.70000,26.00000,18854000
03/31/2008,0000,26.20000,27.15000,25.80000,27.00000,13596000
04/01/2008,0000,27.00000,27.00000,25.15000,25.15000,11898000
04/02/2008,0000,25.15000,25.30000,23.85000,24.10000,21605000
04/03/2008,0000,23.85000,24.45000,23.50000,24.00000,5829000
04/07/2008,0000,24.30000,25.65000,24.10000,25.65000,7245000
04/08/2008,0000,25.50000,26.30000,24.80000,25.85000,8170000
04/09/2008,0000,26.30000,27.25000,25.85000,26.10000,9351000
04/10/2008,0000,26.20000,27.25000,26.00000,27.20000,6659000
04/11/2008,0000,27.60000,29.10000,27.50000,28.60000,21101000
04/14/2008,0000,29.00000,30.55000,28.70000,30.00000,20744000
04/15/2008,0000,30.20000,30.50000,28.45000,28.80000,14796000
04/16/2008,0000,28.80000,29.30000,28.25000,28.45000,12907000
04/17/2008,0000,28.70000,28.95000,28.10000,28.75000,8697000
04/18/2008,0000,28.95000,29.50000,28.65000,28.70000,8295000
04/21/2008,0000,28.10000,28.20000,26.70000,26.70000,13075000
04/22/2008,0000,26.40000,26.85000,25.70000,26.00000,15957000
04/23/2008,0000,25.90000,26.30000,25.25000,26.30000,8755000
04/24/2008,0000,26.20000,26.45000,25.85000,26.10000,5480000
04/25/2008,0000,26.30000,26.50000,25.30000,25.30000,5896000
04/28/2008,0000,25.20000,25.60000,24.75000,25.55000,8721000
04/29/2008,0000,25.65000,25.65000,23.80000,23.80000,8631000
04/30/2008,0000,23.90000,25.45000,23.85000,24.45000,11304000
05/02/2008,0000,24.80000,25.25000,24.55000,24.60000,8211000
05/05/2008,0000,24.60000,24.90000,24.00000,24.10000,3977000
05/06/2008,0000,24.40000,24.40000,22.80000,22.85000,6566000
05/07/2008,0000,23.40000,24.20000,23.25000,24.00000,6990000
05/08/2008,0000,23.60000,24.40000,23.60000,24.10000,11896000
05/09/2008,0000,24.35000,24.35000,23.50000,23.50000,5340000
05/12/2008,0000,23.90000,24.30000,23.70000,24.00000,4425000
05/13/2008,0000,24.10000,24.50000,23.55000,24.50000,4740000
05/14/2008,0000,24.80000,24.80000,23.75000,24.20000,5442000
05/15/2008,0000,24.20000,24.80000,24.20000,24.65000,6979000
05/16/2008,0000,24.85000,25.15000,24.30000,24.35000,6690000
05/19/2008,0000,24.55000,24.95000,24.20000,24.95000,5779000
05/20/2008,0000,24.90000,24.95000,23.25000,23.50000,9583000
05/21/2008,0000,23.05000,23.50000,22.80000,23.05000,6361000
05/22/2008,0000,22.85000,23.80000,22.70000,23.65000,5809000
05/23/2008,0000,23.90000,24.40000,23.50000,23.50000,5686000
05/26/2008,0000,23.50000,23.95000,23.00000,23.00000,3292000
05/27/2008,0000,23.10000,23.25000,22.30000,22.75000,4717000
05/28/2008,0000,22.75000,22.95000,22.00000,22.00000,5303000
05/29/2008,0000,22.45000,22.90000,21.90000,22.20000,25690000
05/30/2008,0000,22.40000,22.50000,20.90000,20.90000,46302000
06/02/2008,0000,21.00000,22.25000,20.60000,22.20000,7577000
06/03/2008,0000,22.00000,22.50000,21.80000,22.25000,6931000
06/04/2008,0000,22.25000,22.65000,22.20000,22.50000,2853000
06/05/2008,0000,22.70000,22.70000,21.85000,22.50000,3619000
06/06/2008,0000,22.80000,23.35000,22.45000,22.85000,5744000
06/10/2008,0000,22.10000,22.40000,20.60000,20.65000,4991000
06/11/2008,0000,20.65000,20.90000,19.65000,19.75000,6889000
06/12/2008,0000,19.50000,19.50000,18.40000,18.45000,6370000
06/13/2008,0000,18.60000,18.90000,18.35000,18.50000,6206000
06/16/2008,0000,18.80000,19.15000,18.50000,18.55000,2616000
06/17/2008,0000,18.70000,19.60000,18.45000,19.60000,4624000
06/18/2008,0000,19.60000,20.30000,19.40000,20.30000,6494000
06/19/2008,0000,19.90000,20.30000,19.80000,19.90000,4419000
06/20/2008,0000,19.90000,20.00000,18.65000,19.25000,5271000
06/23/2008,0000,18.10000,19.15000,18.10000,18.90000,3767000
06/24/2008,0000,19.40000,19.40000,18.15000,18.15000,2144000
06/25/2008,0000,18.35000,19.40000,18.35000,19.40000,3489000
06/26/2008,0000,19.90000,20.00000,19.40000,19.55000,4827000
06/27/2008,0000,18.25000,18.55000,18.20000,18.20000,5918000
06/30/2008,0000,17.50000,18.00000,16.95000,16.95000,3409000
07/01/2008,0000,17.00000,17.20000,15.80000,15.80000,4626000
07/02/2008,0000,15.80000,16.50000,15.20000,16.15000,4711000
07/03/2008,0000,15.20000,16.70000,15.00000,16.70000,6933000
07/04/2008,0000,17.00000,17.20000,15.95000,15.95000,5667000
07/07/2008,0000,16.10000,16.30000,15.60000,16.05000,4770000
07/08/2008,0000,16.10000,16.50000,14.95000,14.95000,6054000
07/09/2008,0000,15.20000,15.60000,14.65000,14.65000,8188000
07/10/2008,0000,14.50000,14.95000,14.35000,14.40000,11653000
07/11/2008,0000,14.55000,15.40000,14.40000,15.30000,15258000
07/14/2008,0000,15.30000,15.75000,14.90000,14.90000,10616000
07/15/2008,0000,14.80000,14.80000,13.90000,13.90000,9924000
07/16/2008,0000,13.70000,13.90000,12.95000,12.95000,9559000
07/17/2008,0000,13.00000,13.45000,12.70000,13.20000,25861000
07/18/2008,0000,13.70000,13.75000,12.30000,12.30000,17974000
07/21/2008,0000,12.70000,13.15000,12.30000,13.15000,15369000
07/22/2008,0000,13.20000,13.45000,13.00000,13.20000,10754000
07/23/2008,0000,13.60000,14.10000,13.60000,14.10000,8211000
07/24/2008,0000,14.40000,15.05000,14.20000,15.05000,21851000
07/25/2008,0000,14.80000,15.95000,14.60000,15.95000,32420000
07/29/2008,0000,15.45000,15.60000,14.85000,14.85000,11174000
07/30/2008,0000,15.15000,15.20000,14.30000,14.30000,12952000
07/31/2008,0000,14.60000,15.05000,14.10000,14.80000,13211000
08/01/2008,0000,14.35000,14.45000,14.00000,14.10000,6670000
08/04/2008,0000,14.05000,14.35000,13.45000,13.55000,7504000
08/05/2008,0000,13.70000,13.75000,12.90000,13.05000,9206000
08/06/2008,0000,13.55000,13.95000,13.55000,13.95000,3847000
08/07/2008,0000,14.15000,14.60000,14.05000,14.45000,9547000
08/08/2008,0000,14.05000,15.00000,14.05000,14.85000,16281000
08/11/2008,0000,15.00000,15.15000,14.55000,15.00000,4782000
08/12/2008,0000,14.95000,14.95000,13.95000,13.95000,10507000
08/13/2008,0000,13.65000,13.90000,13.35000,13.65000,16312000
08/14/2008,0000,13.50000,14.20000,13.50000,14.05000,11138000
08/15/2008,0000,14.10000,14.20000,13.45000,13.55000,10924000
08/18/2008,0000,13.40000,13.55000,13.10000,13.20000,6317000
08/19/2008,0000,13.00000,13.60000,12.90000,13.40000,9873000
08/20/2008,0000,13.25000,13.90000,13.05000,13.80000,7622000
08/21/2008,0000,13.60000,13.85000,13.25000,13.25000,4510000
08/22/2008,0000,13.45000,13.65000,13.10000,13.30000,4663000
08/25/2008,0000,13.50000,13.75000,13.25000,13.35000,5697000
08/26/2008,0000,13.20000,13.35000,13.10000,13.10000,3203000
08/27/2008,0000,13.10000,13.70000,13.10000,13.40000,5364000
08/28/2008,0000,13.70000,14.30000,13.60000,13.75000,19304000
08/29/2008,0000,13.95000,13.95000,13.40000,13.45000,6961000
09/01/2008,0000,13.70000,13.75000,13.05000,13.05000,7905000
09/02/2008,0000,13.10000,13.40000,12.65000,12.75000,5147000
09/03/2008,0000,12.90000,13.00000,12.15000,12.20000,6736000
09/04/2008,0000,12.20000,12.30000,11.35000,11.35000,9178000
09/05/2008,0000,10.80000,11.15000,10.60000,10.75000,6552000
09/08/2008,0000,11.35000,11.50000,11.30000,11.50000,1770000
09/09/2008,0000,11.60000,11.65000,10.85000,11.05000,5525000
09/10/2008,0000,11.35000,11.80000,11.30000,11.80000,4172000
09/11/2008,0000,11.70000,12.15000,11.10000,11.10000,12400000
09/12/2008,0000,11.40000,11.50000,10.65000,11.50000,8740000
09/15/2008,0000,11.00000,11.10000,10.70000,10.70000,5643000
09/16/2008,0000,10.10000,10.20000,9.96000,9.96000,5476000
09/17/2008,0000,10.60000,10.60000,9.27000,9.50000,11046000
09/18/2008,0000,8.85000,9.09000,8.84000,8.85000,8133000
09/19/2008,0000,9.46000,9.46000,9.21000,9.46000,6737000
09/22/2008,0000,10.10000,10.10000,9.90000,10.10000,6696000
09/23/2008,0000,9.80000,10.65000,9.80000,10.55000,11687000
09/24/2008,0000,10.20000,10.65000,10.00000,10.20000,9764000
09/25/2008,0000,9.90000,9.91000,9.49000,9.51000,10056000
09/26/2008,0000,9.55000,9.67000,9.05000,9.09000,5087000
09/30/2008,0000,8.46000,8.79000,8.46000,8.78000,5846000
10/01/2008,0000,9.10000,9.10000,8.80000,8.91000,3341000
10/02/2008,0000,9.00000,9.39000,8.91000,9.10000,3909000
10/03/2008,0000,8.58000,9.20000,8.47000,9.10000,4651000
10/06/2008,0000,8.90000,8.90000,8.47000,8.47000,5520000
10/07/2008,0000,7.88000,8.41000,7.88000,8.29000,2534000
10/08/2008,0000,8.00000,8.09000,7.71000,7.71000,5083000
10/09/2008,0000,7.71000,8.24000,7.61000,7.75000,5886000
10/13/2008,0000,7.48000,7.54000,7.48000,7.50000,5557000
10/14/2008,0000,8.02000,8.02000,7.88000,8.02000,14359000
10/15/2008,0000,7.85000,8.01000,7.74000,8.01000,7103000
10/16/2008,0000,7.73000,8.00000,7.73000,7.73000,10593000
10/17/2008,0000,7.73000,7.75000,7.46000,7.46000,9027000
10/20/2008,0000,7.21000,7.30000,7.20000,7.26000,4239000
10/21/2008,0000,7.39000,7.75000,7.20000,7.45000,9630000
10/22/2008,0000,7.20000,7.38000,7.19000,7.19000,5037000
10/23/2008,0000,6.94000,6.98000,6.94000,6.94000,5191000
10/24/2008,0000,6.70000,6.79000,6.70000,6.70000,4174000
10/27/2008,0000,6.24000,6.40000,6.24000,6.29000,6707000
10/28/2008,0000,6.05000,6.50000,5.90000,6.40000,6414000
10/29/2008,0000,6.84000,6.84000,6.33000,6.33000,5317000
10/30/2008,0000,6.49000,6.77000,6.43000,6.77000,3122000
10/31/2008,0000,6.99000,7.24000,6.80000,7.24000,8644000
11/03/2008,0000,7.49000,7.65000,7.19000,7.49000,7408000
11/04/2008,0000,7.38000,7.38000,6.97000,7.20000,8196000
11/05/2008,0000,7.49000,7.70000,7.25000,7.60000,11719000
11/06/2008,0000,7.07000,7.27000,7.07000,7.07000,6699000
11/07/2008,0000,6.58000,7.30000,6.58000,7.28000,5924000
11/10/2008,0000,7.27000,7.69000,7.20000,7.53000,5619000
11/11/2008,0000,7.30000,7.37000,7.01000,7.03000,4360000
11/12/2008,0000,7.05000,7.23000,6.80000,6.90000,3534000
11/13/2008,0000,6.60000,6.60000,6.42000,6.42000,7216000
11/14/2008,0000,6.69000,6.70000,6.55000,6.57000,3626000
11/17/2008,0000,6.50000,6.89000,6.50000,6.67000,2210000
11/18/2008,0000,6.25000,6.66000,6.25000,6.30000,3709000
11/19/2008,0000,6.45000,6.45000,6.24000,6.42000,2795000
11/20/2008,0000,6.20000,6.30000,6.12000,6.12000,2688000
11/21/2008,0000,6.00000,6.41000,6.00000,6.37000,4102000
11/24/2008,0000,6.25000,6.37000,6.00000,6.00000,6493000
11/25/2008,0000,6.25000,6.42000,6.10000,6.10000,36402000
11/26/2008,0000,6.25000,6.52000,6.16000,6.52000,14995000
11/27/2008,0000,6.80000,6.97000,6.75000,6.97000,11597000
11/28/2008,0000,7.00000,7.10000,6.68000,6.77000,9990000
12/01/2008,0000,6.78000,7.17000,6.78000,7.09000,8767000
12/02/2008,0000,6.61000,6.79000,6.60000,6.69000,7704000
12/03/2008,0000,6.85000,7.00000,6.54000,6.64000,8130000
12/04/2008,0000,6.75000,6.79000,6.50000,6.62000,5822000
12/05/2008,0000,6.62000,6.70000,6.52000,6.62000,2558000
12/08/2008,0000,6.70000,7.07000,6.66000,7.02000,6282000
12/09/2008,0000,7.10000,7.25000,6.85000,6.96000,9119000
12/10/2008,0000,7.04000,7.40000,7.00000,7.38000,12339000
12/11/2008,0000,7.42000,7.59000,7.25000,7.30000,20479000
12/12/2008,0000,7.39000,7.70000,6.93000,7.15000,20672000
12/15/2008,0000,7.35000,7.54000,7.30000,7.43000,10145000
12/16/2008,0000,7.35000,7.43000,7.28000,7.37000,5164000
12/17/2008,0000,7.59000,7.88000,7.54000,7.72000,25496000
12/18/2008,0000,7.75000,8.19000,7.75000,8.11000,20552000
12/19/2008,0000,7.91000,7.92000,7.66000,7.84000,9874000
12/22/2008,0000,7.84000,7.95000,7.30000,7.30000,9218000
12/23/2008,0000,7.20000,7.20000,6.80000,6.88000,6114000
12/24/2008,0000,6.81000,7.07000,6.70000,7.03000,3780000
12/25/2008,0000,7.07000,7.20000,7.03000,7.03000,3157000
12/26/2008,0000,7.03000,7.14000,7.00000,7.04000,2783000
12/29/2008,0000,7.04000,7.09000,7.00000,7.06000,1430000
12/30/2008,0000,7.07000,7.44000,7.07000,7.25000,7072000
12/31/2008,0000,7.35000,7.50000,7.25000,7.25000,4500000
01/05/2009,0000,7.50000,7.65000,7.50000,7.57000,6079000
01/06/2009,0000,7.60000,7.75000,7.56000,7.58000,5772000
01/07/2009,0000,8.03000,8.09000,7.85000,7.92000,13456000
01/08/2009,0000,7.86000,7.89000,7.37000,7.37000,8070000
01/09/2009,0000,7.40000,7.55000,7.26000,7.36000,6217000
01/12/2009,0000,7.55000,7.76000,7.46000,7.46000,4747000
01/13/2009,0000,7.45000,7.56000,7.42000,7.50000,2203000
01/14/2009,0000,7.60000,7.77000,7.54000,7.54000,5647000
01/15/2009,0000,7.25000,7.30000,7.11000,7.14000,4052000
01/16/2009,0000,7.14000,7.14000,7.10000,7.11000,4128000
01/19/2009,0000,7.16000,7.16000,7.06000,7.06000,1621000
01/20/2009,0000,7.06000,7.06000,6.72000,6.76000,5371000
01/21/2009,0000,6.60000,6.81000,6.58000,6.77000,2608000
02/02/2009,0000,6.80000,6.85000,6.66000,6.71000,2202000
02/03/2009,0000,6.71000,7.04000,6.71000,7.04000,2589000
02/04/2009,0000,7.19000,7.19000,7.00000,7.04000,3515000
02/05/2009,0000,7.00000,7.09000,6.95000,7.02000,1588000
02/06/2009,0000,7.18000,7.18000,7.05000,7.08000,3050000
02/09/2009,0000,7.20000,7.20000,6.95000,6.95000,1886000
02/10/2009,0000,7.02000,7.05000,6.96000,7.01000,1501000
02/11/2009,0000,6.80000,7.10000,6.80000,7.10000,1654000
02/12/2009,0000,7.09000,7.15000,6.85000,6.85000,3097000
02/13/2009,0000,6.90000,7.02000,6.89000,7.00000,1815000
02/16/2009,0000,7.04000,7.29000,7.04000,7.20000,4394000
02/17/2009,0000,7.10000,7.18000,7.02000,7.05000,1719000
02/18/2009,0000,6.91000,7.00000,6.84000,6.97000,2249000
02/19/2009,0000,6.91000,7.04000,6.90000,6.95000,1336000
02/20/2009,0000,6.91000,6.95000,6.78000,6.80000,1799000
02/23/2009,0000,6.71000,6.79000,6.63000,6.70000,2202000
02/24/2009,0000,6.65000,6.70000,6.60000,6.62000,1669000
02/25/2009,0000,6.65000,6.85000,6.65000,6.71000,3061000
02/26/2009,0000,6.90000,6.90000,6.70000,6.71000,1636000
02/27/2009,0000,6.75000,6.75000,6.68000,6.68000,2173000
03/02/2009,0000,6.66000,6.66000,6.22000,6.24000,4089000
03/03/2009,0000,6.10000,6.13000,5.94000,5.99000,9749000
03/04/2009,0000,5.95000,6.18000,5.92000,6.07000,12493000
03/05/2009,0000,6.20000,6.33000,6.17000,6.25000,10411000
03/06/2009,0000,6.15000,6.26000,6.10000,6.26000,4392000
03/09/2009,0000,6.45000,6.48000,6.35000,6.46000,6940000
03/10/2009,0000,6.49000,6.50000,6.41000,6.46000,4242000
03/11/2009,0000,6.61000,6.85000,6.55000,6.70000,7583000
03/12/2009,0000,6.75000,6.98000,6.75000,6.79000,7381000
03/13/2009,0000,7.00000,7.26000,6.95000,7.20000,10071000
03/16/2009,0000,7.42000,7.70000,7.31000,7.70000,15757000
03/17/2009,0000,7.83000,8.10000,7.77000,7.79000,14125000
03/18/2009,0000,7.83000,8.00000,7.65000,7.66000,13271000
03/19/2009,0000,7.70000,8.19000,7.70000,8.19000,24811000
03/20/2009,0000,8.76000,8.76000,8.50000,8.51000,42498000
03/23/2009,0000,8.60000,9.10000,8.39000,9.10000,27170000
03/24/2009,0000,9.25000,9.60000,8.90000,8.90000,32577000
03/25/2009,0000,8.90000,9.25000,8.71000,9.02000,27015000
03/26/2009,0000,9.08000,9.45000,8.90000,8.90000,31131000
03/27/2009,0000,9.00000,9.48000,9.00000,9.48000,30630000
03/30/2009,0000,9.50000,9.60000,8.82000,8.82000,16437000
03/31/2009,0000,8.82000,9.23000,8.76000,9.10000,17265000
04/01/2009,0000,9.20000,9.52000,9.20000,9.40000,16605000
04/02/2009,0000,9.60000,10.05000,9.60000,10.05000,28274000
04/03/2009,0000,10.55000,10.75000,10.50000,10.75000,20178000
04/06/2009,0000,10.90000,11.25000,10.35000,11.00000,30585000
04/07/2009,0000,10.55000,11.50000,10.55000,11.10000,35367000
04/08/2009,0000,10.85000,11.30000,10.35000,10.35000,24619000
04/09/2009,0000,10.60000,10.80000,10.45000,10.70000,15468000
04/10/2009,0000,11.00000,11.30000,10.60000,11.10000,14521000
04/13/2009,0000,11.30000,11.70000,11.20000,11.60000,14676000
04/14/2009,0000,11.50000,11.60000,11.10000,11.20000,8897000
04/15/2009,0000,11.20000,11.25000,10.60000,11.00000,9495000
04/16/2009,0000,11.15000,11.40000,11.05000,11.10000,7583000
04/17/2009,0000,11.40000,11.60000,10.35000,10.35000,14317000
04/20/2009,0000,10.25000,10.35000,9.64000,10.10000,10344000
04/21/2009,0000,9.90000,10.80000,9.83000,10.80000,11032000
04/22/2009,0000,11.10000,11.30000,10.55000,10.70000,12446000
04/23/2009,0000,10.70000,10.80000,10.15000,10.25000,16538000
04/24/2009,0000,10.30000,10.80000,10.25000,10.30000,13516000
04/27/2009,0000,10.50000,10.60000,9.58000,9.59000,11937000
04/28/2009,0000,9.62000,9.82000,8.92000,9.07000,14644000
04/29/2009,0000,9.10000,9.53000,8.80000,9.40000,15543000
04/30/2009,0000,10.05000,10.05000,10.05000,10.05000,3772000
05/04/2009,0000,10.75000,10.75000,10.75000,10.75000,3096000
05/05/2009,0000,11.50000,11.50000,11.50000,11.50000,11028000
05/06/2009,0000,12.30000,12.30000,11.90000,12.30000,27371000
05/07/2009,0000,12.95000,13.15000,12.95000,13.15000,14834000
05/08/2009,0000,13.40000,13.60000,12.25000,12.85000,38065000
05/11/2009,0000,13.00000,13.70000,12.90000,13.70000,12381000
05/12/2009,0000,13.70000,14.65000,13.25000,14.65000,62544000
05/13/2009,0000,15.00000,15.10000,14.00000,14.30000,46191000
05/14/2009,0000,13.70000,14.60000,13.70000,14.05000,39271000
05/15/2009,0000,14.30000,15.00000,14.30000,15.00000,40227000
05/18/2009,0000,14.90000,15.70000,14.80000,15.00000,51529000
05/19/2009,0000,15.40000,15.60000,14.90000,14.90000,48799000
05/20/2009,0000,15.40000,15.40000,14.55000,14.60000,24754000
05/21/2009,0000,14.40000,15.05000,14.35000,15.00000,30364000
05/22/2009,0000,14.80000,15.70000,14.80000,15.65000,45914000
05/25/2009,0000,15.90000,16.20000,15.20000,15.20000,47529000
05/26/2009,0000,15.00000,15.50000,14.15000,14.20000,30240000
05/27/2009,0000,14.50000,15.15000,13.80000,15.15000,25447000
06/01/2009,0000,15.30000,15.35000,14.50000,14.55000,22163000
06/02/2009,0000,14.80000,15.10000,14.30000,14.30000,20634000
06/03/2009,0000,13.30000,13.70000,13.30000,13.30000,24758000
06/04/2009,0000,13.30000,13.90000,13.00000,13.90000,16167000
06/05/2009,0000,14.00000,14.40000,13.90000,13.90000,15655000
06/08/2009,0000,14.40000,14.55000,13.65000,13.70000,19390000
06/09/2009,0000,13.80000,14.00000,12.75000,12.80000,22485000
06/10/2009,0000,12.90000,13.15000,12.40000,12.85000,11215000
06/11/2009,0000,12.95000,13.55000,12.60000,13.35000,11280000
06/12/2009,0000,13.40000,13.80000,13.10000,13.10000,13122000
06/15/2009,0000,13.00000,13.00000,12.20000,12.20000,12268000
06/16/2009,0000,12.20000,12.65000,11.95000,12.55000,11861000
06/17/2009,0000,12.60000,13.10000,12.55000,13.00000,13370000
06/18/2009,0000,13.15000,13.75000,13.00000,13.50000,18689000
06/19/2009,0000,13.70000,13.80000,13.40000,13.75000,13440000
06/22/2009,0000,13.90000,13.90000,13.30000,13.50000,14403000
06/23/2009,0000,13.20000,13.50000,12.90000,13.00000,13227000
06/24/2009,0000,13.15000,13.90000,13.10000,13.90000,19689000
06/25/2009,0000,13.60000,14.00000,13.60000,13.65000,17485000
06/26/2009,0000,13.90000,14.05000,13.45000,13.45000,23076000
06/29/2009,0000,13.50000,13.65000,13.05000,13.05000,9967000
06/30/2009,0000,13.20000,13.35000,12.70000,13.15000,12652000
07/01/2009,0000,13.30000,13.85000,13.25000,13.80000,17719000
07/02/2009,0000,13.90000,14.75000,13.85000,14.75000,38478000
07/03/2009,0000,14.70000,14.75000,14.25000,14.40000,16987000
07/06/2009,0000,14.55000,14.85000,14.40000,14.55000,15891000
07/07/2009,0000,14.60000,14.75000,14.50000,14.55000,11694000
07/08/2009,0000,14.45000,14.65000,14.25000,14.35000,9874000
07/09/2009,0000,14.40000,15.10000,14.40000,15.00000,18836000
07/10/2009,0000,15.15000,15.20000,14.65000,14.70000,9080000
07/13/2009,0000,14.70000,14.70000,13.70000,13.70000,13724000
07/14/2009,0000,13.80000,13.90000,13.35000,13.90000,9785000
07/15/2009,0000,14.00000,14.30000,13.80000,14.15000,11083000
07/16/2009,0000,14.50000,14.50000,13.90000,13.90000,8671000
07/17/2009,0000,14.10000,14.25000,14.00000,14.05000,4759000
07/20/2009,0000,14.15000,14.25000,14.05000,14.20000,4855000
07/21/2009,0000,14.30000,14.40000,14.10000,14.10000,7244000
07/22/2009,0000,14.20000,14.30000,14.15000,14.15000,5374000
07/23/2009,0000,14.25000,14.60000,14.15000,14.35000,8929000
07/24/2009,0000,14.55000,14.55000,14.00000,14.25000,7052000
07/27/2009,0000,14.25000,14.45000,13.80000,14.00000,13109000
07/28/2009,0000,14.00000,14.30000,13.95000,14.20000,13100000
07/29/2009,0000,14.30000,14.35000,14.05000,14.05000,6438000
07/30/2009,0000,14.10000,14.20000,13.90000,14.00000,4425000
07/31/2009,0000,14.10000,14.35000,14.00000,14.00000,7686000
08/03/2009,0000,14.10000,14.20000,13.85000,13.95000,5247000
08/04/2009,0000,14.10000,14.20000,13.60000,13.70000,7039000
08/05/2009,0000,13.55000,13.70000,13.00000,13.10000,9922000
08/06/2009,0000,13.20000,13.30000,12.60000,12.85000,9685000
08/10/2009,0000,12.80000,13.15000,12.60000,12.70000,7592000
08/11/2009,0000,12.75000,13.00000,12.50000,12.85000,6325000
08/12/2009,0000,12.70000,12.90000,12.60000,12.70000,3448000
08/13/2009,0000,12.80000,13.45000,12.70000,13.45000,8327000
08/14/2009,0000,13.55000,13.95000,13.40000,13.45000,15695000
08/17/2009,0000,13.35000,13.50000,13.00000,13.00000,4014000
08/18/2009,0000,12.80000,13.05000,12.60000,12.65000,6571000
08/19/2009,0000,12.80000,12.85000,12.50000,12.60000,3840000
08/20/2009,0000,12.60000,12.60000,12.00000,12.00000,7314000
08/21/2009,0000,12.10000,12.25000,11.50000,11.75000,6319000
08/24/2009,0000,11.90000,12.40000,11.75000,12.35000,7896000
08/25/2009,0000,12.20000,12.65000,12.10000,12.55000,21407000
08/26/2009,0000,12.60000,12.65000,11.90000,11.95000,6141000
08/27/2009,0000,11.90000,12.25000,11.75000,12.05000,3466000
08/28/2009,0000,12.20000,12.25000,11.90000,11.95000,4493000
08/31/2009,0000,12.00000,12.35000,11.95000,12.10000,4456000
09/01/2009,0000,12.10000,12.90000,12.00000,12.90000,9056000
09/02/2009,0000,12.45000,13.30000,12.45000,12.95000,11826000
09/03/2009,0000,13.00000,13.10000,12.70000,12.70000,6794000
09/04/2009,0000,12.80000,12.95000,12.70000,12.75000,4220000
09/07/2009,0000,12.90000,13.15000,12.80000,13.00000,5981000
09/08/2009,0000,13.15000,13.50000,13.10000,13.45000,17982000
09/09/2009,0000,13.45000,13.50000,13.10000,13.15000,14979000
09/10/2009,0000,13.55000,13.85000,13.20000,13.50000,17722000
09/11/2009,0000,13.50000,13.70000,13.40000,13.40000,5386000
09/14/2009,0000,13.50000,13.50000,13.10000,13.10000,4127000
09/15/2009,0000,13.00000,13.35000,13.00000,13.35000,3369000
09/16/2009,0000,13.45000,13.65000,13.35000,13.50000,7203000
09/17/2009,0000,13.60000,14.10000,13.60000,13.60000,13024000
09/18/2009,0000,13.60000,13.80000,13.50000,13.75000,3770000
09/21/2009,0000,13.80000,13.80000,13.55000,13.65000,4233000
09/22/2009,0000,13.70000,13.70000,13.30000,13.30000,5918000
09/23/2009,0000,13.20000,13.30000,12.70000,12.85000,12416000
09/24/2009,0000,12.85000,13.00000,12.70000,12.70000,8779000
09/25/2009,0000,12.70000,13.00000,12.70000,12.90000,5539000
09/28/2009,0000,12.85000,13.00000,12.70000,13.00000,3843000
09/29/2009,0000,13.05000,13.15000,13.00000,13.10000,2889000
09/30/2009,0000,13.15000,13.55000,13.10000,13.35000,6810000
10/01/2009,0000,13.55000,13.60000,13.30000,13.30000,5109000
10/02/2009,0000,13.15000,13.25000,13.00000,13.00000,2992000
10/05/2009,0000,13.00000,13.25000,13.00000,13.05000,2815000
10/06/2009,0000,13.20000,13.20000,13.05000,13.05000,4575000
10/07/2009,0000,13.20000,13.70000,13.15000,13.55000,13852000
10/08/2009,0000,13.75000,14.45000,13.65000,14.45000,33403000
10/09/2009,0000,14.80000,15.15000,14.60000,14.70000,40990000
10/12/2009,0000,15.00000,15.50000,14.95000,15.10000,19790000
10/13/2009,0000,14.75000,15.15000,14.60000,14.85000,12904000
10/14/2009,0000,15.00000,15.10000,14.80000,14.95000,8136000
10/15/2009,0000,15.10000,15.10000,14.35000,14.35000,9931000
10/16/2009,0000,14.40000,14.75000,14.40000,14.50000,6505000
10/19/2009,0000,14.50000,14.85000,14.45000,14.85000,5666000
10/20/2009,0000,15.00000,15.00000,14.50000,14.70000,8460000
10/21/2009,0000,14.80000,14.90000,14.55000,14.55000,5100000
10/22/2009,0000,14.65000,14.70000,14.10000,14.20000,5425000
10/23/2009,0000,14.35000,14.45000,14.20000,14.45000,2997000
10/26/2009,0000,14.45000,14.60000,14.20000,14.30000,3332000
10/27/2009,0000,14.20000,14.30000,14.05000,14.20000,2364000
10/28/2009,0000,14.10000,14.30000,14.00000,14.05000,3571000
10/29/2009,0000,13.70000,13.70000,13.10000,13.10000,12513000
10/30/2009,0000,13.10000,13.25000,12.90000,13.15000,9504000
11/02/2009,0000,12.80000,13.20000,12.70000,13.20000,5092000
11/03/2009,0000,13.10000,13.10000,12.90000,13.00000,2837000
11/04/2009,0000,13.20000,13.70000,13.15000,13.70000,5873000
11/05/2009,0000,13.60000,13.60000,13.30000,13.30000,2359000
11/06/2009,0000,13.55000,13.55000,13.30000,13.45000,2050000
11/09/2009,0000,13.55000,13.70000,13.45000,13.70000,2572000
11/10/2009,0000,13.80000,13.95000,13.70000,13.70000,3055000
11/11/2009,0000,13.75000,13.85000,13.60000,13.85000,2422000
11/12/2009,0000,13.90000,14.00000,13.70000,13.75000,3546000
11/13/2009,0000,13.70000,13.85000,13.60000,13.75000,2180000
11/16/2009,0000,13.75000,14.00000,13.75000,13.95000,3600000
11/17/2009,0000,14.10000,14.35000,13.90000,13.95000,5457000
11/18/2009,0000,14.10000,14.10000,13.75000,13.75000,2185000
11/19/2009,0000,13.90000,14.00000,13.70000,13.80000,2581000
11/20/2009,0000,13.75000,13.90000,13.50000,13.65000,2589000
11/23/2009,0000,13.80000,13.80000,13.65000,13.70000,2411000
11/24/2009,0000,13.80000,14.00000,13.80000,13.95000,2547000
11/25/2009,0000,14.00000,14.20000,13.90000,14.00000,2873000
11/26/2009,0000,14.00000,14.10000,13.85000,13.85000,1595000
11/27/2009,0000,13.55000,13.65000,13.20000,13.25000,4276000
11/30/2009,0000,13.35000,13.55000,13.35000,13.40000,2367000
12/01/2009,0000,13.50000,13.50000,13.20000,13.25000,2610000
12/02/2009,0000,13.30000,13.60000,13.25000,13.35000,4318000
12/03/2009,0000,13.45000,13.65000,13.30000,13.30000,5237000
12/04/2009,0000,13.30000,13.35000,13.10000,13.10000,3201000
12/07/2009,0000,13.20000,13.55000,13.20000,13.45000,4835000
12/08/2009,0000,13.50000,13.50000,13.30000,13.30000,2055000
12/09/2009,0000,13.30000,13.50000,13.20000,13.40000,3872000
12/11/2009,0000,13.15000,13.30000,13.15000,13.15000,4499000
12/14/2009,0000,13.15000,13.30000,13.15000,13.20000,4205000
12/15/2009,0000,13.25000,13.30000,13.10000,13.20000,2260000
12/16/2009,0000,13.20000,13.20000,12.95000,13.05000,3639000
12/17/2009,0000,13.05000,13.10000,12.60000,12.60000,6646000
12/18/2009,0000,12.60000,12.75000,12.45000,12.55000,7253000
12/21/2009,0000,12.75000,12.90000,12.65000,12.80000,3088000
12/22/2009,0000,12.90000,12.95000,12.75000,12.80000,2302000
12/23/2009,0000,12.90000,13.05000,12.80000,13.05000,3477000
12/25/2009,0000,13.00000,13.05000,12.85000,12.90000,2290000
04/02/2007,0000,19.30000,19.35000,18.85000,18.95000,7176000
04/03/2007,0000,19.15000,19.25000,18.90000,19.10000,4209000
04/04/2007,0000,19.20000,19.35000,19.05000,19.10000,3104000
04/09/2007,0000,19.15000,19.45000,19.15000,19.35000,2867000
04/10/2007,0000,19.35000,19.80000,19.35000,19.75000,5098000
04/11/2007,0000,19.95000,20.10000,19.60000,19.75000,4123000
04/12/2007,0000,19.75000,20.00000,19.55000,19.95000,1895000
04/13/2007,0000,19.95000,20.00000,19.55000,19.55000,2114000
04/16/2007,0000,20.10000,20.30000,20.10000,20.15000,4118000
04/17/2007,0000,20.30000,20.40000,19.50000,19.60000,2648000
04/18/2007,0000,19.60000,19.90000,19.60000,19.75000,1232000
04/19/2007,0000,19.75000,19.80000,19.20000,19.20000,2309000
04/20/2007,0000,19.30000,19.55000,19.30000,19.50000,1519000
04/23/2007,0000,19.55000,19.80000,19.40000,19.45000,2198000
04/24/2007,0000,19.40000,19.55000,19.30000,19.35000,1194000
04/25/2007,0000,19.25000,19.35000,19.15000,19.20000,1554000
04/26/2007,0000,19.30000,19.45000,19.15000,19.15000,1427000
04/27/2007,0000,19.20000,19.30000,19.05000,19.05000,2069000
04/30/2007,0000,19.05000,19.05000,18.75000,18.95000,2239000
05/02/2007,0000,18.90000,19.15000,18.80000,19.15000,1214000
05/03/2007,0000,19.05000,19.15000,18.70000,18.80000,1736000
05/04/2007,0000,19.40000,20.10000,19.15000,20.10000,10187000
05/07/2007,0000,20.35000,20.50000,20.00000,20.15000,6866000
05/08/2007,0000,20.15000,20.15000,19.85000,20.05000,2067000
05/09/2007,0000,20.00000,20.00000,19.65000,19.65000,2112000
05/10/2007,0000,19.75000,19.85000,19.60000,19.70000,2948000
05/11/2007,0000,19.25000,19.50000,19.25000,19.50000,2663000
05/14/2007,0000,19.60000,19.70000,19.15000,19.15000,3315000
05/15/2007,0000,19.00000,19.30000,18.95000,19.15000,2856000
05/16/2007,0000,19.00000,19.15000,18.95000,19.00000,2470000
05/17/2007,0000,19.10000,19.20000,18.95000,18.95000,3168000
05/18/2007,0000,19.15000,19.15000,18.90000,19.00000,1953000
05/21/2007,0000,19.10000,19.20000,18.95000,19.15000,2318000
05/22/2007,0000,19.15000,19.25000,19.00000,19.05000,2922000
05/23/2007,0000,19.10000,19.20000,18.95000,19.05000,4181000
05/24/2007,0000,19.20000,19.20000,18.95000,19.00000,2528000
05/25/2007,0000,19.10000,19.15000,18.95000,18.95000,5287000
05/28/2007,0000,18.95000,19.10000,18.75000,18.90000,3014000
05/29/2007,0000,19.00000,19.20000,18.95000,19.00000,4735000
05/30/2007,0000,19.05000,19.10000,18.75000,18.95000,2963000
05/31/2007,0000,19.00000,19.05000,18.90000,18.90000,2268000
06/01/2007,0000,19.00000,19.05000,18.90000,19.00000,1730000
06/04/2007,0000,19.00000,19.10000,18.85000,18.85000,1546000
06/05/2007,0000,18.85000,18.90000,18.45000,18.45000,4204000
06/06/2007,0000,18.45000,18.85000,18.45000,18.75000,2297000
06/07/2007,0000,18.60000,18.65000,18.15000,18.35000,4909000
06/08/2007,0000,18.35000,18.35000,18.00000,18.05000,3731000
06/11/2007,0000,18.10000,18.30000,18.10000,18.20000,1609000
06/12/2007,0000,18.50000,18.50000,18.20000,18.20000,1631000
06/13/2007,0000,18.20000,18.45000,18.20000,18.40000,1954000
06/14/2007,0000,18.50000,18.55000,18.35000,18.50000,2722000
06/15/2007,0000,18.70000,18.70000,18.55000,18.65000,3092000
06/20/2007,0000,18.90000,19.15000,18.80000,19.05000,7788000
06/21/2007,0000,19.20000,19.20000,18.80000,18.95000,5803000
06/22/2007,0000,19.15000,19.35000,19.00000,19.25000,6695000
06/25/2007,0000,19.90000,19.95000,19.50000,19.70000,6754000
06/26/2007,0000,19.70000,19.75000,19.30000,19.35000,3079000
06/27/2007,0000,19.35000,19.70000,19.30000,19.35000,4213000
06/28/2007,0000,19.50000,19.60000,19.35000,19.40000,3445000
06/29/2007,0000,19.50000,19.55000,19.20000,19.20000,2668000
07/02/2007,0000,19.30000,19.50000,19.20000,19.50000,2113000
07/03/2007,0000,19.70000,20.25000,19.70000,20.10000,9750000
07/04/2007,0000,20.40000,21.45000,20.35000,21.00000,15578000
07/05/2007,0000,21.00000,21.00000,20.40000,20.70000,6097000
07/06/2007,0000,20.70000,20.80000,20.30000,20.70000,6988000
07/09/2007,0000,21.05000,21.65000,20.75000,21.40000,16304000
07/10/2007,0000,21.00000,21.40000,20.85000,20.90000,22379000
07/11/2007,0000,20.80000,20.85000,20.45000,20.55000,5270000
07/12/2007,0000,20.60000,21.15000,20.50000,21.00000,10413000
07/13/2007,0000,21.30000,21.50000,20.90000,20.95000,7756000
07/16/2007,0000,20.95000,21.30000,20.55000,20.55000,7600000
07/17/2007,0000,20.85000,21.40000,20.60000,21.40000,10672000
07/18/2007,0000,21.70000,22.25000,21.50000,22.15000,20165000
07/19/2007,0000,22.15000,22.30000,21.60000,21.60000,9895000
07/20/2007,0000,21.75000,21.75000,21.00000,21.10000,8360000
07/23/2007,0000,21.00000,21.40000,21.00000,21.00000,4831000
07/24/2007,0000,21.20000,21.60000,21.10000,21.10000,6468000
07/25/2007,0000,21.00000,21.60000,20.80000,21.25000,6995000
07/26/2007,0000,21.25000,21.60000,19.85000,20.25000,6151000
07/27/2007,0000,19.00000,19.70000,19.00000,19.00000,7381000
07/30/2007,0000,18.80000,19.10000,18.70000,18.90000,6077000
07/31/2007,0000,19.20000,19.20000,18.95000,19.20000,3914000
08/01/2007,0000,18.90000,19.30000,18.30000,18.30000,6374000
08/02/2007,0000,18.80000,18.80000,18.00000,18.25000,5112000
08/03/2007,0000,18.50000,18.60000,18.25000,18.40000,2381000
08/06/2007,0000,17.40000,18.25000,17.40000,18.10000,2829000
08/07/2007,0000,18.30000,18.30000,18.00000,18.00000,1364000
08/08/2007,0000,18.10000,18.40000,18.10000,18.40000,1336000
08/09/2007,0000,18.80000,18.85000,18.25000,18.80000,2507000
08/10/2007,0000,18.00000,18.40000,17.85000,17.95000,3392000
08/13/2007,0000,18.00000,18.15000,17.90000,18.00000,1159000
08/14/2007,0000,17.95000,18.20000,17.80000,17.90000,1615000
08/15/2007,0000,17.70000,17.80000,17.05000,17.05000,2354000
08/16/2007,0000,16.80000,16.90000,15.90000,16.15000,6673000
08/17/2007,0000,16.15000,16.40000,15.05000,15.05000,9090000
08/20/2007,0000,15.55000,15.85000,15.50000,15.70000,5003000
08/21/2007,0000,15.70000,15.70000,15.30000,15.35000,3964000
08/22/2007,0000,15.40000,15.75000,15.40000,15.50000,2327000
08/23/2007,0000,15.80000,15.95000,15.55000,15.75000,3355000
08/24/2007,0000,15.20000,15.60000,15.20000,15.50000,3360000
08/27/2007,0000,15.70000,15.75000,15.35000,15.40000,2586000
08/28/2007,0000,15.40000,15.45000,15.30000,15.40000,1757000
08/29/2007,0000,15.05000,15.10000,14.85000,15.00000,2803000
08/30/2007,0000,15.30000,15.30000,15.00000,15.00000,3000000
08/31/2007,0000,15.10000,15.40000,14.90000,15.40000,4068000
09/03/2007,0000,15.50000,15.50000,15.25000,15.40000,1917000
09/04/2007,0000,15.40000,15.60000,15.20000,15.30000,2157000
09/05/2007,0000,15.50000,15.65000,15.35000,15.35000,2706000
09/06/2007,0000,15.35000,15.45000,15.25000,15.45000,1811000
09/07/2007,0000,15.50000,15.55000,15.40000,15.50000,1674000
09/10/2007,0000,15.30000,15.30000,15.00000,15.20000,2010000
09/11/2007,0000,15.20000,15.40000,15.10000,15.40000,1791000
09/12/2007,0000,15.50000,15.50000,15.25000,15.40000,2396000
09/13/2007,0000,15.30000,15.45000,15.25000,15.25000,1212000
09/14/2007,0000,15.50000,15.80000,15.35000,15.75000,3522000
09/17/2007,0000,15.80000,15.90000,15.30000,15.35000,1819000
09/19/2007,0000,15.65000,15.80000,15.50000,15.55000,4065000
09/20/2007,0000,15.60000,15.90000,15.55000,15.65000,2140000
09/21/2007,0000,15.90000,16.40000,15.75000,16.30000,6575000
09/26/2007,0000,16.40000,16.50000,16.10000,16.15000,3668000
09/27/2007,0000,16.15000,16.30000,16.10000,16.30000,3267000
09/28/2007,0000,16.30000,16.45000,16.05000,16.15000,2819000
10/01/2007,0000,16.30000,16.75000,16.30000,16.55000,4479000
10/02/2007,0000,16.70000,16.80000,16.40000,16.45000,3613000
10/03/2007,0000,16.55000,17.60000,16.55000,17.60000,22791000
10/04/2007,0000,17.60000,18.15000,17.50000,17.60000,20558000
10/05/2007,0000,17.60000,17.70000,17.10000,17.20000,5804000
10/08/2007,0000,17.30000,17.55000,16.80000,16.80000,4392000
10/09/2007,0000,16.80000,16.80000,16.30000,16.30000,4040000
10/11/2007,0000,16.50000,17.20000,16.50000,16.90000,3845000
10/12/2007,0000,17.05000,17.10000,16.65000,16.80000,3414000
10/15/2007,0000,17.00000,17.00000,16.55000,16.65000,1306000
10/16/2007,0000,16.65000,16.65000,16.35000,16.55000,2620000
10/17/2007,0000,16.65000,17.00000,16.55000,16.80000,3226000
10/18/2007,0000,16.60000,16.85000,16.40000,16.60000,1841000
10/19/2007,0000,16.80000,16.80000,16.45000,16.55000,1015000
10/22/2007,0000,15.80000,16.10000,15.60000,15.75000,2922000
10/23/2007,0000,15.75000,16.10000,15.75000,16.10000,1376000
10/24/2007,0000,16.30000,16.30000,15.90000,15.90000,1552000
10/25/2007,0000,15.90000,16.30000,15.90000,16.05000,1683000
10/26/2007,0000,16.05000,16.55000,16.05000,16.50000,2074000
10/29/2007,0000,16.65000,17.65000,16.65000,17.65000,11428000
10/30/2007,0000,18.00000,18.20000,17.50000,17.70000,7691000
10/31/2007,0000,17.90000,18.30000,17.70000,17.90000,7619000
11/01/2007,0000,17.90000,17.95000,17.05000,17.30000,3703000
11/02/2007,0000,17.00000,17.60000,16.65000,17.10000,4303000
11/05/2007,0000,17.20000,17.60000,17.15000,17.45000,3557000
11/06/2007,0000,17.50000,17.60000,17.30000,17.40000,2874000
11/07/2007,0000,17.70000,18.35000,17.60000,18.00000,8575000
11/08/2007,0000,17.75000,17.90000,16.75000,16.80000,5659000
11/09/2007,0000,16.80000,17.10000,16.20000,16.50000,2603000
11/12/2007,0000,16.00000,16.00000,15.35000,15.40000,5195000
11/13/2007,0000,15.40000,16.00000,15.25000,15.75000,2451000
11/14/2007,0000,16.80000,16.85000,16.30000,16.85000,3930000
11/15/2007,0000,17.00000,17.35000,16.55000,16.55000,3543000
11/16/2007,0000,16.25000,16.65000,16.20000,16.55000,2448000
11/19/2007,0000,16.55000,16.75000,15.85000,15.85000,3866000
11/20/2007,0000,15.40000,16.25000,15.35000,16.25000,3028000
11/21/2007,0000,16.25000,16.50000,15.80000,15.80000,3415000
11/22/2007,0000,15.50000,15.70000,15.45000,15.55000,3579000
11/23/2007,0000,15.60000,15.70000,15.40000,15.40000,1721000
11/26/2007,0000,15.50000,15.75000,15.40000,15.60000,2831000
11/27/2007,0000,15.30000,15.35000,14.60000,14.90000,3776000
11/28/2007,0000,15.20000,15.20000,14.80000,14.85000,1322000
11/29/2007,0000,15.50000,15.50000,15.15000,15.30000,2172000
11/30/2007,0000,15.40000,15.80000,15.40000,15.80000,1845000
12/03/2007,0000,15.90000,15.95000,15.70000,15.80000,1171000
12/04/2007,0000,15.80000,16.00000,15.70000,15.80000,881000
12/05/2007,0000,15.80000,16.00000,15.50000,15.80000,2018000
12/06/2007,0000,16.00000,16.10000,15.80000,15.90000,1556000
12/07/2007,0000,16.00000,16.25000,15.95000,16.05000,1685000
12/10/2007,0000,16.00000,16.20000,15.65000,15.65000,1217000
12/11/2007,0000,15.85000,15.90000,15.70000,15.80000,644000
12/12/2007,0000,15.55000,16.00000,15.55000,16.00000,1214000
12/13/2007,0000,16.00000,16.00000,15.05000,15.10000,1673000
12/14/2007,0000,15.30000,15.30000,14.55000,14.90000,2355000
12/17/2007,0000,14.90000,14.90000,13.90000,13.90000,2295000
12/18/2007,0000,13.70000,14.00000,13.40000,13.50000,3640000
12/19/2007,0000,13.75000,14.05000,13.60000,14.05000,1432000
12/20/2007,0000,14.05000,14.05000,13.50000,13.50000,1203000
12/21/2007,0000,13.50000,13.70000,13.30000,13.40000,1788000
12/24/2007,0000,13.60000,13.80000,13.55000,13.80000,879000
12/25/2007,0000,13.80000,14.30000,13.80000,14.00000,1453000
12/26/2007,0000,14.30000,14.35000,14.10000,14.20000,1128000
12/27/2007,0000,14.30000,14.65000,14.20000,14.65000,1698000
12/28/2007,0000,14.30000,15.25000,14.30000,15.00000,3497000
12/31/2007,0000,15.10000,15.20000,14.90000,15.10000,947000
01/02/2008,0000,15.10000,15.70000,14.80000,14.90000,4283000
01/03/2008,0000,14.40000,15.30000,14.40000,15.00000,3231000
01/04/2008,0000,14.90000,16.05000,14.80000,15.90000,8798000
01/07/2008,0000,15.70000,16.05000,15.00000,15.00000,6925000
01/08/2008,0000,15.20000,15.65000,14.90000,15.00000,4690000
01/09/2008,0000,15.00000,15.10000,14.60000,14.85000,3022000
01/10/2008,0000,15.25000,15.40000,15.05000,15.20000,2606000
01/11/2008,0000,15.30000,15.50000,15.15000,15.15000,2573000
01/14/2008,0000,16.20000,16.20000,16.00000,16.20000,11905000
01/15/2008,0000,16.90000,17.30000,16.60000,17.30000,13933000
01/16/2008,0000,17.65000,18.50000,17.50000,18.30000,30001000
01/17/2008,0000,18.50000,18.60000,17.30000,17.65000,9294000
01/18/2008,0000,17.30000,18.55000,16.90000,18.15000,12241000
01/21/2008,0000,18.60000,19.40000,18.60000,19.40000,21960000
01/22/2008,0000,18.05000,18.50000,18.05000,18.05000,16085000
01/23/2008,0000,18.20000,18.30000,16.90000,16.95000,17871000
01/24/2008,0000,17.85000,18.10000,17.60000,18.10000,14569000
01/25/2008,0000,18.65000,19.35000,18.55000,19.35000,24926000
01/28/2008,0000,19.50000,20.25000,19.50000,19.65000,31679000
01/29/2008,0000,20.30000,20.35000,18.70000,19.65000,19526000
01/30/2008,0000,19.65000,20.00000,19.10000,19.15000,10852000
01/31/2008,0000,19.00000,19.95000,18.90000,19.85000,13040000
02/01/2008,0000,20.20000,21.00000,20.00000,21.00000,14744000
02/12/2008,0000,21.00000,22.45000,20.80000,22.40000,23315000
02/13/2008,0000,22.30000,22.30000,21.65000,22.00000,20980000
02/14/2008,0000,22.10000,22.50000,21.70000,22.00000,23112000
02/15/2008,0000,21.70000,22.40000,21.05000,21.35000,14802000
02/18/2008,0000,21.10000,21.20000,20.45000,20.80000,12673000
02/19/2008,0000,21.25000,21.80000,21.00000,21.00000,13590000
02/20/2008,0000,21.00000,21.00000,20.15000,20.35000,9519000
02/21/2008,0000,20.65000,21.70000,20.65000,21.55000,25277000
02/22/2008,0000,20.80000,21.65000,20.50000,21.60000,15416000
02/25/2008,0000,22.20000,22.50000,21.00000,21.00000,18972000
02/26/2008,0000,21.25000,21.30000,20.30000,20.30000,13837000
02/27/2008,0000,20.55000,21.30000,20.40000,21.30000,14105000
02/29/2008,0000,21.00000,21.95000,21.00000,21.00000,12458000
03/03/2008,0000,20.50000,21.60000,20.50000,21.50000,8074000
03/04/2008,0000,21.70000,21.90000,21.30000,21.70000,11667000
03/05/2008,0000,21.90000,23.20000,21.85000,22.80000,50415000
03/06/2008,0000,22.55000,22.60000,21.85000,22.45000,22976000
03/07/2008,0000,22.00000,22.45000,21.40000,21.40000,10019000
03/10/2008,0000,21.30000,21.40000,20.45000,20.65000,10082000
03/11/2008,0000,20.45000,21.25000,20.40000,21.25000,8345000
03/12/2008,0000,21.90000,21.90000,21.05000,21.20000,6409000
03/13/2008,0000,21.20000,21.50000,20.85000,20.90000,4809000
03/14/2008,0000,20.95000,21.80000,20.95000,21.55000,8974000
03/17/2008,0000,21.35000,22.30000,21.05000,22.25000,11170000
03/18/2008,0000,22.30000,22.30000,21.15000,21.60000,9812000
03/19/2008,0000,21.95000,22.25000,21.65000,21.65000,8015000
03/20/2008,0000,21.75000,22.90000,21.65000,22.90000,13366000
03/21/2008,0000,23.20000,23.25000,22.55000,22.60000,8437000
03/24/2008,0000,24.15000,24.15000,23.50000,24.15000,17598000
03/25/2008,0000,24.50000,24.70000,23.60000,23.60000,16299000
03/26/2008,0000,23.60000,25.00000,23.60000,24.80000,11208000
03/27/2008,0000,24.80000,26.30000,24.55000,26.00000,22297000
03/28/2008,0000,26.45000,26.50000,24.70000,26.00000,18854000
03/31/2008,0000,26.20000,27.15000,25.80000,27.00000,13596000
04/01/2008,0000,27.00000,27.00000,25.15000,25.15000,11898000
04/02/2008,0000,25.15000,25.30000,23.85000,24.10000,21605000
04/03/2008,0000,23.85000,24.45000,23.50000,24.00000,5829000
04/07/2008,0000,24.30000,25.65000,24.10000,25.65000,7245000
04/08/2008,0000,25.50000,26.30000,24.80000,25.85000,8170000
04/09/2008,0000,26.30000,27.25000,25.85000,26.10000,9351000
04/10/2008,0000,26.20000,27.25000,26.00000,27.20000,6659000
04/11/2008,0000,27.60000,29.10000,27.50000,28.60000,21101000
04/14/2008,0000,29.00000,30.55000,28.70000,30.00000,20744000
04/15/2008,0000,30.20000,30.50000,28.45000,28.80000,14796000
04/16/2008,0000,28.80000,29.30000,28.25000,28.45000,12907000
04/17/2008,0000,28.70000,28.95000,28.10000,28.75000,8697000
04/18/2008,0000,28.95000,29.50000,28.65000,28.70000,8295000
04/21/2008,0000,28.10000,28.20000,26.70000,26.70000,13075000
04/22/2008,0000,26.40000,26.85000,25.70000,26.00000,15957000
04/23/2008,0000,25.90000,26.30000,25.25000,26.30000,8755000
04/24/2008,0000,26.20000,26.45000,25.85000,26.10000,5480000
04/25/2008,0000,26.30000,26.50000,25.30000,25.30000,5896000
04/28/2008,0000,25.20000,25.60000,24.75000,25.55000,8721000
04/29/2008,0000,25.65000,25.65000,23.80000,23.80000,8631000
04/30/2008,0000,23.90000,25.45000,23.85000,24.45000,11304000
05/02/2008,0000,24.80000,25.25000,24.55000,24.60000,8211000
05/05/2008,0000,24.60000,24.90000,24.00000,24.10000,3977000
05/06/2008,0000,24.40000,24.40000,22.80000,22.85000,6566000
05/07/2008,0000,23.40000,24.20000,23.25000,24.00000,6990000
05/08/2008,0000,23.60000,24.40000,23.60000,24.10000,11896000
05/09/2008,0000,24.35000,24.35000,23.50000,23.50000,5340000
05/12/2008,0000,23.90000,24.30000,23.70000,24.00000,4425000
05/13/2008,0000,24.10000,24.50000,23.55000,24.50000,4740000
05/14/2008,0000,24.80000,24.80000,23.75000,24.20000,5442000
05/15/2008,0000,24.20000,24.80000,24.20000,24.65000,6979000
05/16/2008,0000,24.85000,25.15000,24.30000,24.35000,6690000
05/19/2008,0000,24.55000,24.95000,24.20000,24.95000,5779000
05/20/2008,0000,24.90000,24.95000,23.25000,23.50000,9583000
05/21/2008,0000,23.05000,23.50000,22.80000,23.05000,6361000
05/22/2008,0000,22.85000,23.80000,22.70000,23.65000,5809000
05/23/2008,0000,23.90000,24.40000,23.50000,23.50000,5686000
05/26/2008,0000,23.50000,23.95000,23.00000,23.00000,3292000
05/27/2008,0000,23.10000,23.25000,22.30000,22.75000,4717000
05/28/2008,0000,22.75000,22.95000,22.00000,22.00000,5303000
05/29/2008,0000,22.45000,22.90000,21.90000,22.20000,25690000
05/30/2008,0000,22.40000,22.50000,20.90000,20.90000,46302000
06/02/2008,0000,21.00000,22.25000,20.60000,22.20000,7577000
06/03/2008,0000,22.00000,22.50000,21.80000,22.25000,6931000
06/04/2008,0000,22.25000,22.65000,22.20000,22.50000,2853000
06/05/2008,0000,22.70000,22.70000,21.85000,22.50000,3619000
06/06/2008,0000,22.80000,23.35000,22.45000,22.85000,5744000
06/10/2008,0000,22.10000,22.40000,20.60000,20.65000,4991000
06/11/2008,0000,20.65000,20.90000,19.65000,19.75000,6889000
06/12/2008,0000,19.50000,19.50000,18.40000,18.45000,6370000
06/13/2008,0000,18.60000,18.90000,18.35000,18.50000,6206000
06/16/2008,0000,18.80000,19.15000,18.50000,18.55000,2616000
06/17/2008,0000,18.70000,19.60000,18.45000,19.60000,4624000
06/18/2008,0000,19.60000,20.30000,19.40000,20.30000,6494000
06/19/2008,0000,19.90000,20.30000,19.80000,19.90000,4419000
06/20/2008,0000,19.90000,20.00000,18.65000,19.25000,5271000
06/23/2008,0000,18.10000,19.15000,18.10000,18.90000,3767000
06/24/2008,0000,19.40000,19.40000,18.15000,18.15000,2144000
06/25/2008,0000,18.35000,19.40000,18.35000,19.40000,3489000
06/26/2008,0000,19.90000,20.00000,19.40000,19.55000,4827000
06/27/2008,0000,18.25000,18.55000,18.20000,18.20000,5918000
06/30/2008,0000,17.50000,18.00000,16.95000,16.95000,3409000
07/01/2008,0000,17.00000,17.20000,15.80000,15.80000,4626000
07/02/2008,0000,15.80000,16.50000,15.20000,16.15000,4711000
07/03/2008,0000,15.20000,16.70000,15.00000,16.70000,6933000
07/04/2008,0000,17.00000,17.20000,15.95000,15.95000,5667000
07/07/2008,0000,16.10000,16.30000,15.60000,16.05000,4770000
07/08/2008,0000,16.10000,16.50000,14.95000,14.95000,6054000
07/09/2008,0000,15.20000,15.60000,14.65000,14.65000,8188000
07/10/2008,0000,14.50000,14.95000,14.35000,14.40000,11653000
07/11/2008,0000,14.55000,15.40000,14.40000,15.30000,15258000
07/14/2008,0000,15.30000,15.75000,14.90000,14.90000,10616000
07/15/2008,0000,14.80000,14.80000,13.90000,13.90000,9924000
07/16/2008,0000,13.70000,13.90000,12.95000,12.95000,9559000
07/17/2008,0000,13.00000,13.45000,12.70000,13.20000,25861000
07/18/2008,0000,13.70000,13.75000,12.30000,12.30000,17974000
07/21/2008,0000,12.70000,13.15000,12.30000,13.15000,15369000
07/22/2008,0000,13.20000,13.45000,13.00000,13.20000,10754000
07/23/2008,0000,13.60000,14.10000,13.60000,14.10000,8211000
07/24/2008,0000,14.40000,15.05000,14.20000,15.05000,21851000
07/25/2008,0000,14.80000,15.95000,14.60000,15.95000,32420000
07/29/2008,0000,15.45000,15.60000,14.85000,14.85000,11174000
07/30/2008,0000,15.15000,15.20000,14.30000,14.30000,12952000
07/31/2008,0000,14.60000,15.05000,14.10000,14.80000,13211000
08/01/2008,0000,14.35000,14.45000,14.00000,14.10000,6670000
08/04/2008,0000,14.05000,14.35000,13.45000,13.55000,7504000
08/05/2008,0000,13.70000,13.75000,12.90000,13.05000,9206000
08/06/2008,0000,13.55000,13.95000,13.55000,13.95000,3847000
08/07/2008,0000,14.15000,14.60000,14.05000,14.45000,9547000
08/08/2008,0000,14.05000,15.00000,14.05000,14.85000,16281000
08/11/2008,0000,15.00000,15.15000,14.55000,15.00000,4782000
08/12/2008,0000,14.95000,14.95000,13.95000,13.95000,10507000
08/13/2008,0000,13.65000,13.90000,13.35000,13.65000,16312000
08/14/2008,0000,13.50000,14.20000,13.50000,14.05000,11138000
08/15/2008,0000,14.10000,14.20000,13.45000,13.55000,10924000
08/18/2008,0000,13.40000,13.55000,13.10000,13.20000,6317000
08/19/2008,0000,13.00000,13.60000,12.90000,13.40000,9873000
08/20/2008,0000,13.25000,13.90000,13.05000,13.80000,7622000
08/21/2008,0000,13.60000,13.85000,13.25000,13.25000,4510000
08/22/2008,0000,13.45000,13.65000,13.10000,13.30000,4663000
08/25/2008,0000,13.50000,13.75000,13.25000,13.35000,5697000
08/26/2008,0000,13.20000,13.35000,13.10000,13.10000,3203000
08/27/2008,0000,13.10000,13.70000,13.10000,13.40000,5364000
08/28/2008,0000,13.70000,14.30000,13.60000,13.75000,19304000
08/29/2008,0000,13.95000,13.95000,13.40000,13.45000,6961000
09/01/2008,0000,13.70000,13.75000,13.05000,13.05000,7905000
09/02/2008,0000,13.10000,13.40000,12.65000,12.75000,5147000
09/03/2008,0000,12.90000,13.00000,12.15000,12.20000,6736000
09/04/2008,0000,12.20000,12.30000,11.35000,11.35000,9178000
09/05/2008,0000,10.80000,11.15000,10.60000,10.75000,6552000
09/08/2008,0000,11.35000,11.50000,11.30000,11.50000,1770000
09/09/2008,0000,11.60000,11.65000,10.85000,11.05000,5525000
09/10/2008,0000,11.35000,11.80000,11.30000,11.80000,4172000
09/11/2008,0000,11.70000,12.15000,11.10000,11.10000,12400000
09/12/2008,0000,11.40000,11.50000,10.65000,11.50000,8740000
09/15/2008,0000,11.00000,11.10000,10.70000,10.70000,5643000
09/16/2008,0000,10.10000,10.20000,9.96000,9.96000,5476000
09/17/2008,0000,10.60000,10.60000,9.27000,9.50000,11046000
09/18/2008,0000,8.85000,9.09000,8.84000,8.85000,8133000
09/19/2008,0000,9.46000,9.46000,9.21000,9.46000,6737000
09/22/2008,0000,10.10000,10.10000,9.90000,10.10000,6696000
09/23/2008,0000,9.80000,10.65000,9.80000,10.55000,11687000
09/24/2008,0000,10.20000,10.65000,10.00000,10.20000,9764000
09/25/2008,0000,9.90000,9.91000,9.49000,9.51000,10056000
09/26/2008,0000,9.55000,9.67000,9.05000,9.09000,5087000
09/30/2008,0000,8.46000,8.79000,8.46000,8.78000,5846000
10/01/2008,0000,9.10000,9.10000,8.80000,8.91000,3341000
10/02/2008,0000,9.00000,9.39000,8.91000,9.10000,3909000
10/03/2008,0000,8.58000,9.20000,8.47000,9.10000,4651000
10/06/2008,0000,8.90000,8.90000,8.47000,8.47000,5520000
10/07/2008,0000,7.88000,8.41000,7.88000,8.29000,2534000
10/08/2008,0000,8.00000,8.09000,7.71000,7.71000,5083000
10/09/2008,0000,7.71000,8.24000,7.61000,7.75000,5886000
10/13/2008,0000,7.48000,7.54000,7.48000,7.50000,5557000
10/14/2008,0000,8.02000,8.02000,7.88000,8.02000,14359000
10/15/2008,0000,7.85000,8.01000,7.74000,8.01000,7103000
10/16/2008,0000,7.73000,8.00000,7.73000,7.73000,10593000
10/17/2008,0000,7.73000,7.75000,7.46000,7.46000,9027000
10/20/2008,0000,7.21000,7.30000,7.20000,7.26000,4239000
10/21/2008,0000,7.39000,7.75000,7.20000,7.45000,9630000
10/22/2008,0000,7.20000,7.38000,7.19000,7.19000,5037000
10/23/2008,0000,6.94000,6.98000,6.94000,6.94000,5191000
10/24/2008,0000,6.70000,6.79000,6.70000,6.70000,4174000
10/27/2008,0000,6.24000,6.40000,6.24000,6.29000,6707000
10/28/2008,0000,6.05000,6.50000,5.90000,6.40000,6414000
10/29/2008,0000,6.84000,6.84000,6.33000,6.33000,5317000
10/30/2008,0000,6.49000,6.77000,6.43000,6.77000,3122000
10/31/2008,0000,6.99000,7.24000,6.80000,7.24000,8644000
11/03/2008,0000,7.49000,7.65000,7.19000,7.49000,7408000
11/04/2008,0000,7.38000,7.38000,6.97000,7.20000,8196000
11/05/2008,0000,7.49000,7.70000,7.25000,7.60000,11719000
11/06/2008,0000,7.07000,7.27000,7.07000,7.07000,6699000
11/07/2008,0000,6.58000,7.30000,6.58000,7.28000,5924000
11/10/2008,0000,7.27000,7.69000,7.20000,7.53000,5619000
11/11/2008,0000,7.30000,7.37000,7.01000,7.03000,4360000
11/12/2008,0000,7.05000,7.23000,6.80000,6.90000,3534000
11/13/2008,0000,6.60000,6.60000,6.42000,6.42000,7216000
11/14/2008,0000,6.69000,6.70000,6.55000,6.57000,3626000
11/17/2008,0000,6.50000,6.89000,6.50000,6.67000,2210000
11/18/2008,0000,6.25000,6.66000,6.25000,6.30000,3709000
11/19/2008,0000,6.45000,6.45000,6.24000,6.42000,2795000
11/20/2008,0000,6.20000,6.30000,6.12000,6.12000,2688000
11/21/2008,0000,6.00000,6.41000,6.00000,6.37000,4102000
11/24/2008,0000,6.25000,6.37000,6.00000,6.00000,6493000
11/25/2008,0000,6.25000,6.42000,6.10000,6.10000,36402000
11/26/2008,0000,6.25000,6.52000,6.16000,6.52000,14995000
11/27/2008,0000,6.80000,6.97000,6.75000,6.97000,11597000
11/28/2008,0000,7.00000,7.10000,6.68000,6.77000,9990000
12/01/2008,0000,6.78000,7.17000,6.78000,7.09000,8767000
12/02/2008,0000,6.61000,6.79000,6.60000,6.69000,7704000
12/03/2008,0000,6.85000,7.00000,6.54000,6.64000,8130000
12/04/2008,0000,6.75000,6.79000,6.50000,6.62000,5822000
12/05/2008,0000,6.62000,6.70000,6.52000,6.62000,2558000
12/08/2008,0000,6.70000,7.07000,6.66000,7.02000,6282000
12/09/2008,0000,7.10000,7.25000,6.85000,6.96000,9119000
12/10/2008,0000,7.04000,7.40000,7.00000,7.38000,12339000
12/11/2008,0000,7.42000,7.59000,7.25000,7.30000,20479000
12/12/2008,0000,7.39000,7.70000,6.93000,7.15000,20672000
12/15/2008,0000,7.35000,7.54000,7.30000,7.43000,10145000
12/16/2008,0000,7.35000,7.43000,7.28000,7.37000,5164000
12/17/2008,0000,7.59000,7.88000,7.54000,7.72000,25496000
12/18/2008,0000,7.75000,8.19000,7.75000,8.11000,20552000
12/19/2008,0000,7.91000,7.92000,7.66000,7.84000,9874000
12/22/2008,0000,7.84000,7.95000,7.30000,7.30000,9218000
12/23/2008,0000,7.20000,7.20000,6.80000,6.88000,6114000
12/24/2008,0000,6.81000,7.07000,6.70000,7.03000,3780000
12/25/2008,0000,7.07000,7.20000,7.03000,7.03000,3157000
12/26/2008,0000,7.03000,7.14000,7.00000,7.04000,2783000
12/29/2008,0000,7.04000,7.09000,7.00000,7.06000,1430000
12/30/2008,0000,7.07000,7.44000,7.07000,7.25000,7072000
12/31/2008,0000,7.35000,7.50000,7.25000,7.25000,4500000
01/05/2009,0000,7.50000,7.65000,7.50000,7.57000,6079000
01/06/2009,0000,7.60000,7.75000,7.56000,7.58000,5772000
01/07/2009,0000,8.03000,8.09000,7.85000,7.92000,13456000
01/08/2009,0000,7.86000,7.89000,7.37000,7.37000,8070000
01/09/2009,0000,7.40000,7.55000,7.26000,7.36000,6217000
01/12/2009,0000,7.55000,7.76000,7.46000,7.46000,4747000
01/13/2009,0000,7.45000,7.56000,7.42000,7.50000,2203000
01/14/2009,0000,7.60000,7.77000,7.54000,7.54000,5647000
01/15/2009,0000,7.25000,7.30000,7.11000,7.14000,4052000
01/16/2009,0000,7.14000,7.14000,7.10000,7.11000,4128000
01/19/2009,0000,7.16000,7.16000,7.06000,7.06000,1621000
01/20/2009,0000,7.06000,7.06000,6.72000,6.76000,5371000
01/21/2009,0000,6.60000,6.81000,6.58000,6.77000,2608000
02/02/2009,0000,6.80000,6.85000,6.66000,6.71000,2202000
02/03/2009,0000,6.71000,7.04000,6.71000,7.04000,2589000
02/04/2009,0000,7.19000,7.19000,7.00000,7.04000,3515000
02/05/2009,0000,7.00000,7.09000,6.95000,7.02000,1588000
02/06/2009,0000,7.18000,7.18000,7.05000,7.08000,3050000
02/09/2009,0000,7.20000,7.20000,6.95000,6.95000,1886000
02/10/2009,0000,7.02000,7.05000,6.96000,7.01000,1501000
02/11/2009,0000,6.80000,7.10000,6.80000,7.10000,1654000
02/12/2009,0000,7.09000,7.15000,6.85000,6.85000,3097000
02/13/2009,0000,6.90000,7.02000,6.89000,7.00000,1815000
02/16/2009,0000,7.04000,7.29000,7.04000,7.20000,4394000
02/17/2009,0000,7.10000,7.18000,7.02000,7.05000,1719000
02/18/2009,0000,6.91000,7.00000,6.84000,6.97000,2249000
02/19/2009,0000,6.91000,7.04000,6.90000,6.95000,1336000
02/20/2009,0000,6.91000,6.95000,6.78000,6.80000,1799000
02/23/2009,0000,6.71000,6.79000,6.63000,6.70000,2202000
02/24/2009,0000,6.65000,6.70000,6.60000,6.62000,1669000
02/25/2009,0000,6.65000,6.85000,6.65000,6.71000,3061000
02/26/2009,0000,6.90000,6.90000,6.70000,6.71000,1636000
02/27/2009,0000,6.75000,6.75000,6.68000,6.68000,2173000
03/02/2009,0000,6.66000,6.66000,6.22000,6.24000,4089000
03/03/2009,0000,6.10000,6.13000,5.94000,5.99000,9749000
03/04/2009,0000,5.95000,6.18000,5.92000,6.07000,12493000
03/05/2009,0000,6.20000,6.33000,6.17000,6.25000,10411000
03/06/2009,0000,6.15000,6.26000,6.10000,6.26000,4392000
03/09/2009,0000,6.45000,6.48000,6.35000,6.46000,6940000
03/10/2009,0000,6.49000,6.50000,6.41000,6.46000,4242000
03/11/2009,0000,6.61000,6.85000,6.55000,6.70000,7583000
03/12/2009,0000,6.75000,6.98000,6.75000,6.79000,7381000
03/13/2009,0000,7.00000,7.26000,6.95000,7.20000,10071000
03/16/2009,0000,7.42000,7.70000,7.31000,7.70000,15757000
03/17/2009,0000,7.83000,8.10000,7.77000,7.79000,14125000
03/18/2009,0000,7.83000,8.00000,7.65000,7.66000,13271000
03/19/2009,0000,7.70000,8.19000,7.70000,8.19000,24811000
03/20/2009,0000,8.76000,8.76000,8.50000,8.51000,42498000
03/23/2009,0000,8.60000,9.10000,8.39000,9.10000,27170000
03/24/2009,0000,9.25000,9.60000,8.90000,8.90000,32577000
03/25/2009,0000,8.90000,9.25000,8.71000,9.02000,27015000
03/26/2009,0000,9.08000,9.45000,8.90000,8.90000,31131000
03/27/2009,0000,9.00000,9.48000,9.00000,9.48000,30630000
03/30/2009,0000,9.50000,9.60000,8.82000,8.82000,16437000
03/31/2009,0000,8.82000,9.23000,8.76000,9.10000,17265000
04/01/2009,0000,9.20000,9.52000,9.20000,9.40000,16605000
04/02/2009,0000,9.60000,10.05000,9.60000,10.05000,28274000
04/03/2009,0000,10.55000,10.75000,10.50000,10.75000,20178000
04/06/2009,0000,10.90000,11.25000,10.35000,11.00000,30585000
04/07/2009,0000,10.55000,11.50000,10.55000,11.10000,35367000
04/08/2009,0000,10.85000,11.30000,10.35000,10.35000,24619000
04/09/2009,0000,10.60000,10.80000,10.45000,10.70000,15468000
04/10/2009,0000,11.00000,11.30000,10.60000,11.10000,14521000
04/13/2009,0000,11.30000,11.70000,11.20000,11.60000,14676000
04/14/2009,0000,11.50000,11.60000,11.10000,11.20000,8897000
04/15/2009,0000,11.20000,11.25000,10.60000,11.00000,9495000
04/16/2009,0000,11.15000,11.40000,11.05000,11.10000,7583000
04/17/2009,0000,11.40000,11.60000,10.35000,10.35000,14317000
04/20/2009,0000,10.25000,10.35000,9.64000,10.10000,10344000
04/21/2009,0000,9.90000,10.80000,9.83000,10.80000,11032000
04/22/2009,0000,11.10000,11.30000,10.55000,10.70000,12446000
04/23/2009,0000,10.70000,10.80000,10.15000,10.25000,16538000
04/24/2009,0000,10.30000,10.80000,10.25000,10.30000,13516000
04/27/2009,0000,10.50000,10.60000,9.58000,9.59000,11937000
04/28/2009,0000,9.62000,9.82000,8.92000,9.07000,14644000
04/29/2009,0000,9.10000,9.53000,8.80000,9.40000,15543000
04/30/2009,0000,10.05000,10.05000,10.05000,10.05000,3772000
05/04/2009,0000,10.75000,10.75000,10.75000,10.75000,3096000
05/05/2009,0000,11.50000,11.50000,11.50000,11.50000,11028000
05/06/2009,0000,12.30000,12.30000,11.90000,12.30000,27371000
05/07/2009,0000,12.95000,13.15000,12.95000,13.15000,14834000
05/08/2009,0000,13.40000,13.60000,12.25000,12.85000,38065000
05/11/2009,0000,13.00000,13.70000,12.90000,13.70000,12381000
05/12/2009,0000,13.70000,14.65000,13.25000,14.65000,62544000
05/13/2009,0000,15.00000,15.10000,14.00000,14.30000,46191000
05/14/2009,0000,13.70000,14.60000,13.70000,14.05000,39271000
05/15/2009,0000,14.30000,15.00000,14.30000,15.00000,40227000
05/18/2009,0000,14.90000,15.70000,14.80000,15.00000,51529000
05/19/2009,0000,15.40000,15.60000,14.90000,14.90000,48799000
05/20/2009,0000,15.40000,15.40000,14.55000,14.60000,24754000
05/21/2009,0000,14.40000,15.05000,14.35000,15.00000,30364000
05/22/2009,0000,14.80000,15.70000,14.80000,15.65000,45914000
05/25/2009,0000,15.90000,16.20000,15.20000,15.20000,47529000
05/26/2009,0000,15.00000,15.50000,14.15000,14.20000,30240000
05/27/2009,0000,14.50000,15.15000,13.80000,15.15000,25447000
06/01/2009,0000,15.30000,15.35000,14.50000,14.55000,22163000
06/02/2009,0000,14.80000,15.10000,14.30000,14.30000,20634000
06/03/2009,0000,13.30000,13.70000,13.30000,13.30000,24758000
06/04/2009,0000,13.30000,13.90000,13.00000,13.90000,16167000
06/05/2009,0000,14.00000,14.40000,13.90000,13.90000,15655000
06/08/2009,0000,14.40000,14.55000,13.65000,13.70000,19390000
06/09/2009,0000,13.80000,14.00000,12.75000,12.80000,22485000
06/10/2009,0000,12.90000,13.15000,12.40000,12.85000,11215000
06/11/2009,0000,12.95000,13.55000,12.60000,13.35000,11280000
06/12/2009,0000,13.40000,13.80000,13.10000,13.10000,13122000
06/15/2009,0000,13.00000,13.00000,12.20000,12.20000,12268000
06/16/2009,0000,12.20000,12.65000,11.95000,12.55000,11861000
06/17/2009,0000,12.60000,13.10000,12.55000,13.00000,13370000
06/18/2009,0000,13.15000,13.75000,13.00000,13.50000,18689000
06/19/2009,0000,13.70000,13.80000,13.40000,13.75000,13440000
06/22/2009,0000,13.90000,13.90000,13.30000,13.50000,14403000
06/23/2009,0000,13.20000,13.50000,12.90000,13.00000,13227000
06/24/2009,0000,13.15000,13.90000,13.10000,13.90000,19689000
06/25/2009,0000,13.60000,14.00000,13.60000,13.65000,17485000
06/26/2009,0000,13.90000,14.05000,13.45000,13.45000,23076000
06/29/2009,0000,13.50000,13.65000,13.05000,13.05000,9967000
06/30/2009,0000,13.20000,13.35000,12.70000,13.15000,12652000
07/01/2009,0000,13.30000,13.85000,13.25000,13.80000,17719000
07/02/2009,0000,13.90000,14.75000,13.85000,14.75000,38478000
07/03/2009,0000,14.70000,14.75000,14.25000,14.40000,16987000
07/06/2009,0000,14.55000,14.85000,14.40000,14.55000,15891000
07/07/2009,0000,14.60000,14.75000,14.50000,14.55000,11694000
07/08/2009,0000,14.45000,14.65000,14.25000,14.35000,9874000
07/09/2009,0000,14.40000,15.10000,14.40000,15.00000,18836000
07/10/2009,0000,15.15000,15.20000,14.65000,14.70000,9080000
07/13/2009,0000,14.70000,14.70000,13.70000,13.70000,13724000
07/14/2009,0000,13.80000,13.90000,13.35000,13.90000,9785000
07/15/2009,0000,14.00000,14.30000,13.80000,14.15000,11083000
07/16/2009,0000,14.50000,14.50000,13.90000,13.90000,8671000
07/17/2009,0000,14.10000,14.25000,14.00000,14.05000,4759000
07/20/2009,0000,14.15000,14.25000,14.05000,14.20000,4855000
07/21/2009,0000,14.30000,14.40000,14.10000,14.10000,7244000
07/22/2009,0000,14.20000,14.30000,14.15000,14.15000,5374000
07/23/2009,0000,14.25000,14.60000,14.15000,14.35000,8929000
07/24/2009,0000,14.55000,14.55000,14.00000,14.25000,7052000
07/27/2009,0000,14.25000,14.45000,13.80000,14.00000,13109000
07/28/2009,0000,14.00000,14.30000,13.95000,14.20000,13100000
07/29/2009,0000,14.30000,14.35000,14.05000,14.05000,6438000
07/30/2009,0000,14.10000,14.20000,13.90000,14.00000,4425000
07/31/2009,0000,14.10000,14.35000,14.00000,14.00000,7686000
08/03/2009,0000,14.10000,14.20000,13.85000,13.95000,5247000
08/04/2009,0000,14.10000,14.20000,13.60000,13.70000,7039000
08/05/2009,0000,13.55000,13.70000,13.00000,13.10000,9922000
08/06/2009,0000,13.20000,13.30000,12.60000,12.85000,9685000
08/10/2009,0000,12.80000,13.15000,12.60000,12.70000,7592000
08/11/2009,0000,12.75000,13.00000,12.50000,12.85000,6325000
08/12/2009,0000,12.70000,12.90000,12.60000,12.70000,3448000
08/13/2009,0000,12.80000,13.45000,12.70000,13.45000,8327000
08/14/2009,0000,13.55000,13.95000,13.40000,13.45000,15695000
08/17/2009,0000,13.35000,13.50000,13.00000,13.00000,4014000
08/18/2009,0000,12.80000,13.05000,12.60000,12.65000,6571000
08/19/2009,0000,12.80000,12.85000,12.50000,12.60000,3840000
08/20/2009,0000,12.60000,12.60000,12.00000,12.00000,7314000
08/21/2009,0000,12.10000,12.25000,11.50000,11.75000,6319000
08/24/2009,0000,11.90000,12.40000,11.75000,12.35000,7896000
08/25/2009,0000,12.20000,12.65000,12.10000,12.55000,21407000
08/26/2009,0000,12.60000,12.65000,11.90000,11.95000,6141000
08/27/2009,0000,11.90000,12.25000,11.75000,12.05000,3466000
08/28/2009,0000,12.20000,12.25000,11.90000,11.95000,4493000
08/31/2009,0000,12.00000,12.35000,11.95000,12.10000,4456000
09/01/2009,0000,12.10000,12.90000,12.00000,12.90000,9056000
09/02/2009,0000,12.45000,13.30000,12.45000,12.95000,11826000
09/03/2009,0000,13.00000,13.10000,12.70000,12.70000,6794000
09/04/2009,0000,12.80000,12.95000,12.70000,12.75000,4220000
09/07/2009,0000,12.90000,13.15000,12.80000,13.00000,5981000
09/08/2009,0000,13.15000,13.50000,13.10000,13.45000,17982000
09/09/2009,0000,13.45000,13.50000,13.10000,13.15000,14979000
09/10/2009,0000,13.55000,13.85000,13.20000,13.50000,17722000
09/11/2009,0000,13.50000,13.70000,13.40000,13.40000,5386000
09/14/2009,0000,13.50000,13.50000,13.10000,13.10000,4127000
09/15/2009,0000,13.00000,13.35000,13.00000,13.35000,3369000
09/16/2009,0000,13.45000,13.65000,13.35000,13.50000,7203000
09/17/2009,0000,13.60000,14.10000,13.60000,13.60000,13024000
09/18/2009,0000,13.60000,13.80000,13.50000,13.75000,3770000
09/21/2009,0000,13.80000,13.80000,13.55000,13.65000,4233000
09/22/2009,0000,13.70000,13.70000,13.30000,13.30000,5918000
09/23/2009,0000,13.20000,13.30000,12.70000,12.85000,12416000
09/24/2009,0000,12.85000,13.00000,12.70000,12.70000,8779000
09/25/2009,0000,12.70000,13.00000,12.70000,12.90000,5539000
09/28/2009,0000,12.85000,13.00000,12.70000,13.00000,3843000
09/29/2009,0000,13.05000,13.15000,13.00000,13.10000,2889000
09/30/2009,0000,13.15000,13.55000,13.10000,13.35000,6810000
10/01/2009,0000,13.55000,13.60000,13.30000,13.30000,5109000
10/02/2009,0000,13.15000,13.25000,13.00000,13.00000,2992000
10/05/2009,0000,13.00000,13.25000,13.00000,13.05000,2815000
10/06/2009,0000,13.20000,13.20000,13.05000,13.05000,4575000
10/07/2009,0000,13.20000,13.70000,13.15000,13.55000,13852000
10/08/2009,0000,13.75000,14.45000,13.65000,14.45000,33403000
10/09/2009,0000,14.80000,15.15000,14.60000,14.70000,40990000
10/12/2009,0000,15.00000,15.50000,14.95000,15.10000,19790000
10/13/2009,0000,14.75000,15.15000,14.60000,14.85000,12904000
10/14/2009,0000,15.00000,15.10000,14.80000,14.95000,8136000
10/15/2009,0000,15.10000,15.10000,14.35000,14.35000,9931000
10/16/2009,0000,14.40000,14.75000,14.40000,14.50000,6505000
10/19/2009,0000,14.50000,14.85000,14.45000,14.85000,5666000
10/20/2009,0000,15.00000,15.00000,14.50000,14.70000,8460000
10/21/2009,0000,14.80000,14.90000,14.55000,14.55000,5100000
10/22/2009,0000,14.65000,14.70000,14.10000,14.20000,5425000
10/23/2009,0000,14.35000,14.45000,14.20000,14.45000,2997000
10/26/2009,0000,14.45000,14.60000,14.20000,14.30000,3332000
10/27/2009,0000,14.20000,14.30000,14.05000,14.20000,2364000
10/28/2009,0000,14.10000,14.30000,14.00000,14.05000,3571000
10/29/2009,0000,13.70000,13.70000,13.10000,13.10000,12513000
10/30/2009,0000,13.10000,13.25000,12.90000,13.15000,9504000
11/02/2009,0000,12.80000,13.20000,12.70000,13.20000,5092000
11/03/2009,0000,13.10000,13.10000,12.90000,13.00000,2837000
11/04/2009,0000,13.20000,13.70000,13.15000,13.70000,5873000
11/05/2009,0000,13.60000,13.60000,13.30000,13.30000,2359000
11/06/2009,0000,13.55000,13.55000,13.30000,13.45000,2050000
11/09/2009,0000,13.55000,13.70000,13.45000,13.70000,2572000
11/10/2009,0000,13.80000,13.95000,13.70000,13.70000,3055000
11/11/2009,0000,13.75000,13.85000,13.60000,13.85000,2422000
11/12/2009,0000,13.90000,14.00000,13.70000,13.75000,3546000
11/13/2009,0000,13.70000,13.85000,13.60000,13.75000,2180000
11/16/2009,0000,13.75000,14.00000,13.75000,13.95000,3600000
11/17/2009,0000,14.10000,14.35000,13.90000,13.95000,5457000
11/18/2009,0000,14.10000,14.10000,13.75000,13.75000,2185000
11/19/2009,0000,13.90000,14.00000,13.70000,13.80000,2581000
11/20/2009,0000,13.75000,13.90000,13.50000,13.65000,2589000
11/23/2009,0000,13.80000,13.80000,13.65000,13.70000,2411000
11/24/2009,0000,13.80000,14.00000,13.80000,13.95000,2547000
11/25/2009,0000,14.00000,14.20000,13.90000,14.00000,2873000
11/26/2009,0000,14.00000,14.10000,13.85000,13.85000,1595000
11/27/2009,0000,13.55000,13.65000,13.20000,13.25000,4276000
11/30/2009,0000,13.35000,13.55000,13.35000,13.40000,2367000
12/01/2009,0000,13.50000,13.50000,13.20000,13.25000,2610000
12/02/2009,0000,13.30000,13.60000,13.25000,13.35000,4318000
12/03/2009,0000,13.45000,13.65000,13.30000,13.30000,5237000
12/04/2009,0000,13.30000,13.35000,13.10000,13.10000,3201000
12/07/2009,0000,13.20000,13.55000,13.20000,13.45000,4835000
12/08/2009,0000,13.50000,13.50000,13.30000,13.30000,2055000
12/09/2009,0000,13.30000,13.50000,13.20000,13.40000,3872000
12/11/2009,0000,13.15000,13.30000,13.15000,13.15000,4499000
12/14/2009,0000,13.15000,13.30000,13.15000,13.20000,4205000
12/15/2009,0000,13.25000,13.30000,13.10000,13.20000,2260000
12/16/2009,0000,13.20000,13.20000,12.95000,13.05000,3639000
12/17/2009,0000,13.05000,13.10000,12.60000,12.60000,6646000
12/18/2009,0000,12.60000,12.75000,12.45000,12.55000,7253000
12/21/2009,0000,12.75000,12.90000,12.65000,12.80000,3088000
12/22/2009,0000,12.90000,12.95000,12.75000,12.80000,2302000
12/23/2009,0000,12.90000,13.05000,12.80000,13.05000,3477000
12/25/2009,0000,13.00000,13.05000,12.85000,12.90000,2290000
12/25/2009,0000,13.00000,13.05000,12.85000,12.90000,2290000
12/28/2009,0000,12.90000,13.35000,12.85000,13.30000,6720000
12/29/2009,1230,13.45000,13.45000,13.10000,13.10000,3003442
