DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.10000,25.65000,25.10000,25.30000,1097000
04/03/2007,0000,25.10000,25.50000,24.85000,25.00000,3243000
04/04/2007,0000,25.00000,25.20000,24.85000,24.90000,5065000
04/09/2007,0000,24.90000,25.15000,24.90000,25.15000,2673000
04/10/2007,0000,25.15000,25.95000,25.00000,25.95000,6395000
04/11/2007,0000,25.90000,25.90000,25.30000,25.50000,3076000
04/12/2007,0000,25.25000,25.65000,25.25000,25.40000,1396000
04/13/2007,0000,25.35000,25.65000,25.00000,25.10000,1885000
04/16/2007,0000,25.40000,25.80000,25.40000,25.70000,1836000
04/17/2007,0000,25.00000,25.70000,25.00000,25.30000,2443000
04/18/2007,0000,25.25000,25.55000,25.20000,25.50000,1263000
04/19/2007,0000,25.50000,25.50000,25.20000,25.25000,1369000
04/20/2007,0000,25.25000,25.90000,25.25000,25.50000,2680000
04/23/2007,0000,25.90000,26.10000,25.50000,25.60000,2356000
04/24/2007,0000,25.60000,25.85000,25.35000,25.75000,1482000
04/25/2007,0000,25.75000,25.75000,25.00000,25.30000,2036000
04/26/2007,0000,25.50000,26.10000,25.25000,26.00000,3703000
04/27/2007,0000,26.20000,26.35000,26.05000,26.15000,4440000
04/30/2007,0000,26.30000,26.55000,25.80000,26.40000,4258000
05/02/2007,0000,26.50000,26.50000,25.90000,26.00000,4633000
05/03/2007,0000,26.00000,26.20000,25.35000,25.45000,1816000
05/04/2007,0000,25.50000,26.00000,25.50000,25.85000,2316000
05/07/2007,0000,26.00000,26.00000,25.45000,25.60000,2318000
05/08/2007,0000,25.60000,25.85000,25.55000,25.75000,1416000
05/09/2007,0000,25.80000,25.90000,25.55000,25.60000,1594000
05/10/2007,0000,25.80000,25.80000,25.55000,25.60000,1362000
05/11/2007,0000,25.45000,25.75000,25.40000,25.65000,1154000
05/14/2007,0000,25.70000,25.95000,25.65000,25.75000,2095000
05/15/2007,0000,25.70000,25.85000,25.60000,25.65000,1471000
05/16/2007,0000,25.60000,25.75000,25.60000,25.70000,1681000
05/17/2007,0000,25.70000,25.90000,25.55000,25.60000,1576000
05/18/2007,0000,25.40000,25.65000,25.30000,25.40000,1457000
05/21/2007,0000,25.40000,25.50000,25.15000,25.30000,1889000
05/22/2007,0000,25.30000,25.55000,25.30000,25.45000,2030000
05/23/2007,0000,25.45000,25.65000,25.35000,25.50000,1999000
05/24/2007,0000,25.50000,25.70000,25.30000,25.40000,911000
05/25/2007,0000,25.30000,25.50000,25.20000,25.40000,1093000
05/28/2007,0000,25.60000,25.80000,25.30000,25.45000,1290000
05/29/2007,0000,25.50000,25.70000,25.40000,25.50000,2531000
05/30/2007,0000,25.50000,25.60000,25.35000,25.35000,2075000
05/31/2007,0000,25.50000,25.50000,25.25000,25.30000,2142000
06/01/2007,0000,25.50000,25.55000,25.30000,25.45000,2724000
06/04/2007,0000,25.45000,25.50000,25.35000,25.40000,2451000
06/05/2007,0000,25.40000,25.85000,25.40000,25.65000,4536000
06/06/2007,0000,25.50000,25.80000,25.50000,25.65000,1945000
06/07/2007,0000,25.60000,25.60000,25.45000,25.55000,4083000
06/08/2007,0000,25.55000,25.60000,25.25000,25.40000,4661000
06/11/2007,0000,25.45000,25.45000,25.30000,25.35000,1837000
06/12/2007,0000,25.30000,25.45000,25.30000,25.35000,2935000
06/13/2007,0000,25.40000,25.60000,25.30000,25.50000,1619000
06/14/2007,0000,25.65000,25.65000,25.45000,25.50000,957000
06/15/2007,0000,25.50000,25.60000,25.45000,25.50000,1452000
06/20/2007,0000,25.70000,25.90000,25.65000,25.85000,2479000
06/21/2007,0000,25.95000,26.10000,25.75000,25.80000,2982000
06/22/2007,0000,26.00000,26.25000,25.90000,26.20000,4822000
06/25/2007,0000,26.70000,26.85000,26.60000,26.80000,2407000
06/26/2007,0000,27.00000,27.00000,26.40000,26.70000,2059000
06/27/2007,0000,26.50000,27.05000,26.50000,26.90000,2264000
06/28/2007,0000,27.00000,27.10000,26.90000,27.00000,2095000
06/29/2007,0000,27.00000,27.15000,26.90000,27.10000,2994000
07/02/2007,0000,27.45000,27.45000,27.00000,27.30000,2396000
07/03/2007,0000,27.40000,27.50000,27.30000,27.45000,1552000
07/04/2007,0000,27.50000,28.40000,27.50000,27.90000,4661000
07/05/2007,0000,28.00000,28.20000,27.60000,27.60000,2706000
07/06/2007,0000,27.60000,27.90000,27.25000,27.45000,3373000
07/09/2007,0000,27.50000,27.70000,27.30000,27.65000,3428000
07/10/2007,0000,27.80000,28.00000,27.80000,27.95000,2891000
07/11/2007,0000,27.65000,27.90000,27.50000,27.55000,1585000
07/12/2007,0000,27.55000,27.85000,27.55000,27.70000,2047000
07/13/2007,0000,27.90000,28.70000,27.75000,28.30000,5287000
07/16/2007,0000,28.50000,28.70000,28.30000,28.30000,3557000
07/17/2007,0000,28.50000,28.75000,28.35000,28.65000,4691000
07/18/2007,0000,28.70000,29.20000,28.70000,28.85000,8192000
07/19/2007,0000,29.00000,29.15000,28.15000,28.35000,6590000
07/20/2007,0000,28.80000,28.90000,28.15000,28.70000,5060000
07/23/2007,0000,28.95000,29.10000,28.75000,28.90000,3949000
07/24/2007,0000,29.20000,29.50000,29.05000,29.45000,6394000
07/25/2007,0000,29.10000,29.40000,29.00000,29.25000,9675000
07/26/2007,0000,28.20000,28.20000,24.70000,24.70000,7127000
07/27/2007,0000,24.40000,25.35000,24.00000,24.00000,8995000
07/30/2007,0000,24.00000,24.20000,23.50000,23.90000,3372000
07/31/2007,0000,24.00000,24.45000,24.00000,24.10000,3223000
08/01/2007,0000,24.00000,24.15000,23.70000,23.70000,4644000
08/02/2007,0000,23.55000,23.80000,22.05000,23.40000,5226000
08/03/2007,0000,23.40000,23.50000,23.05000,23.15000,1650000
08/06/2007,0000,22.95000,22.95000,22.05000,22.10000,3491000
08/07/2007,0000,22.30000,22.55000,22.10000,22.25000,1496000
08/08/2007,0000,22.25000,22.75000,22.25000,22.70000,1673000
08/09/2007,0000,22.90000,23.00000,22.45000,22.55000,2522000
08/10/2007,0000,22.00000,22.30000,21.70000,22.05000,1634000
08/13/2007,0000,22.00000,22.10000,21.45000,21.50000,2420000
08/14/2007,0000,21.55000,21.55000,21.00000,21.25000,2025000
08/15/2007,0000,21.20000,21.20000,20.50000,20.85000,2118000
08/16/2007,0000,20.20000,20.30000,19.40000,19.40000,2724000
08/17/2007,0000,19.00000,19.50000,18.20000,18.40000,2542000
08/20/2007,0000,18.60000,19.50000,18.60000,19.40000,2338000
08/21/2007,0000,19.60000,20.00000,19.00000,19.00000,1423000
08/22/2007,0000,19.20000,19.65000,19.15000,19.50000,917000
08/23/2007,0000,19.90000,19.95000,19.35000,19.85000,2161000
08/24/2007,0000,19.85000,19.90000,19.50000,19.85000,983000
08/27/2007,0000,20.10000,20.20000,19.70000,19.85000,1027000
08/28/2007,0000,19.85000,19.85000,19.50000,19.65000,633000
08/29/2007,0000,19.05000,19.45000,19.05000,19.10000,1365000
08/30/2007,0000,19.20000,19.35000,19.05000,19.15000,2994000
08/31/2007,0000,19.20000,19.20000,18.90000,19.05000,3090000
09/03/2007,0000,19.10000,19.40000,18.95000,19.15000,3620000
09/04/2007,0000,19.15000,19.35000,19.00000,19.15000,1157000
09/05/2007,0000,19.30000,19.40000,19.00000,19.00000,2247000
09/06/2007,0000,19.05000,19.05000,18.90000,18.95000,1310000
09/07/2007,0000,19.00000,19.25000,19.00000,19.10000,1107000
09/10/2007,0000,19.00000,19.20000,18.90000,19.05000,958000
09/11/2007,0000,19.05000,19.70000,19.05000,19.60000,2692000
09/12/2007,0000,19.80000,19.80000,19.50000,19.55000,1590000
09/13/2007,0000,19.50000,19.55000,18.90000,19.00000,2069000
09/14/2007,0000,19.00000,19.30000,18.95000,19.25000,2015000
09/17/2007,0000,19.30000,19.35000,19.10000,19.15000,1319000
09/19/2007,0000,19.20000,19.40000,19.15000,19.15000,1084000
09/20/2007,0000,19.30000,19.35000,19.00000,19.15000,1335000
09/21/2007,0000,19.30000,19.75000,19.30000,19.55000,3676000
09/26/2007,0000,19.70000,19.90000,19.50000,19.55000,2621000
09/27/2007,0000,19.75000,19.80000,19.50000,19.65000,1681000
09/28/2007,0000,19.70000,20.10000,19.60000,19.95000,3495000
10/01/2007,0000,20.10000,20.50000,20.05000,20.20000,2404000
10/02/2007,0000,20.40000,20.70000,20.30000,20.40000,2976000
10/03/2007,0000,20.50000,21.60000,20.50000,21.40000,5382000
10/04/2007,0000,21.40000,21.40000,20.95000,21.05000,2833000
10/05/2007,0000,21.10000,21.10000,20.70000,20.85000,2308000
10/08/2007,0000,20.95000,20.95000,20.50000,20.60000,1740000
10/09/2007,0000,20.60000,20.75000,20.30000,20.30000,1306000
10/11/2007,0000,20.40000,20.70000,20.40000,20.50000,2167000
10/12/2007,0000,20.50000,20.50000,19.90000,19.95000,3629000
10/15/2007,0000,20.00000,20.00000,19.80000,19.90000,997000
10/16/2007,0000,19.90000,19.95000,19.80000,19.90000,1527000
10/17/2007,0000,19.80000,20.30000,19.80000,19.95000,1725000
10/18/2007,0000,20.00000,20.15000,19.85000,19.90000,1513000
10/19/2007,0000,19.90000,20.05000,19.80000,19.80000,1216000
10/22/2007,0000,19.20000,19.60000,19.20000,19.60000,1482000
10/23/2007,0000,19.60000,19.75000,19.50000,19.60000,750000
10/24/2007,0000,19.70000,19.70000,19.55000,19.55000,921000
10/25/2007,0000,19.65000,19.75000,19.60000,19.65000,616000
10/26/2007,0000,19.65000,19.95000,19.65000,19.85000,948000
10/29/2007,0000,19.90000,20.30000,19.90000,20.15000,3769000
10/30/2007,0000,20.30000,20.45000,19.85000,20.30000,2180000
10/31/2007,0000,20.45000,21.35000,20.40000,20.75000,6678000
11/01/2007,0000,20.95000,21.00000,20.20000,20.30000,3579000
11/02/2007,0000,20.10000,20.40000,19.90000,20.25000,2859000
11/05/2007,0000,20.35000,20.35000,20.00000,20.10000,1034000
11/06/2007,0000,20.15000,20.20000,20.05000,20.05000,1420000
11/07/2007,0000,20.10000,20.40000,19.90000,20.00000,2292000
11/08/2007,0000,20.05000,20.05000,19.00000,19.10000,3657000
11/09/2007,0000,19.10000,19.50000,18.95000,19.15000,1403000
11/12/2007,0000,19.15000,19.15000,18.10000,18.20000,3509000
11/13/2007,0000,18.25000,18.75000,18.20000,18.65000,1510000
11/14/2007,0000,19.10000,19.35000,18.90000,19.10000,2331000
11/15/2007,0000,19.00000,19.50000,19.00000,19.00000,1311000
11/16/2007,0000,18.60000,18.95000,18.35000,18.65000,1574000
11/19/2007,0000,18.70000,18.85000,18.65000,18.65000,861000
11/20/2007,0000,18.40000,18.60000,18.25000,18.40000,1232000
11/21/2007,0000,18.40000,18.75000,18.35000,18.45000,2229000
11/22/2007,0000,18.45000,18.50000,18.30000,18.50000,1119000
11/23/2007,0000,18.50000,18.60000,18.20000,18.25000,710000
11/26/2007,0000,18.60000,18.60000,18.30000,18.40000,548000
11/27/2007,0000,18.20000,18.30000,17.90000,18.25000,1925000
11/28/2007,0000,18.25000,18.30000,17.75000,17.85000,1384000
11/29/2007,0000,18.05000,18.20000,17.85000,17.85000,1527000
11/30/2007,0000,17.90000,18.05000,17.90000,18.00000,2977000
12/03/2007,0000,18.00000,18.30000,18.00000,18.25000,1191000
12/04/2007,0000,18.00000,18.20000,17.95000,18.10000,1435000
12/05/2007,0000,18.10000,18.20000,17.90000,18.10000,1362000
12/06/2007,0000,18.20000,18.20000,18.00000,18.05000,1680000
12/07/2007,0000,18.10000,18.20000,17.95000,18.05000,2359000
12/10/2007,0000,18.00000,18.15000,18.00000,18.05000,604000
12/11/2007,0000,18.15000,18.20000,18.05000,18.10000,1033000
12/12/2007,0000,18.00000,18.15000,17.90000,18.10000,1175000
12/13/2007,0000,18.00000,18.10000,17.50000,17.50000,2328000
12/14/2007,0000,17.50000,17.60000,16.80000,17.10000,2309000
12/17/2007,0000,17.10000,17.25000,16.50000,16.60000,1927000
12/18/2007,0000,16.15000,16.95000,15.60000,16.50000,1951000
12/19/2007,0000,16.95000,17.10000,16.70000,17.05000,811000
12/20/2007,0000,17.15000,17.25000,16.50000,16.60000,592000
12/21/2007,0000,16.50000,16.80000,16.50000,16.60000,719000
12/24/2007,0000,16.85000,17.05000,16.60000,16.85000,618000
12/25/2007,0000,16.85000,17.15000,16.85000,17.10000,462000
12/26/2007,0000,17.00000,17.15000,16.90000,17.10000,391000
12/27/2007,0000,17.40000,17.40000,17.00000,17.05000,839000
12/28/2007,0000,17.05000,17.50000,17.00000,17.45000,1157000
12/31/2007,0000,17.45000,17.60000,17.30000,17.50000,610000
01/02/2008,0000,17.50000,18.10000,17.45000,17.60000,2304000
01/03/2008,0000,17.50000,17.60000,17.35000,17.40000,652000
01/04/2008,0000,17.40000,17.95000,17.40000,17.90000,1695000
01/07/2008,0000,17.80000,17.80000,17.20000,17.20000,1359000
01/08/2008,0000,17.20000,17.65000,17.20000,17.35000,1413000
01/09/2008,0000,17.20000,17.45000,17.00000,17.35000,1189000
01/10/2008,0000,17.40000,17.75000,17.40000,17.45000,1007000
01/11/2008,0000,17.50000,17.65000,17.35000,17.45000,929000
01/14/2008,0000,17.65000,18.00000,17.60000,17.75000,2058000
01/15/2008,0000,18.00000,18.80000,17.85000,18.20000,6044000
01/16/2008,0000,18.10000,18.80000,18.00000,18.40000,7788000
01/17/2008,0000,18.60000,18.75000,18.05000,18.40000,2994000
01/18/2008,0000,18.20000,18.55000,18.10000,18.40000,2800000
01/21/2008,0000,18.40000,19.65000,18.35000,18.80000,8481000
01/22/2008,0000,17.50000,18.20000,17.50000,17.60000,4516000
01/23/2008,0000,18.00000,18.00000,16.75000,17.00000,2727000
01/24/2008,0000,17.50000,17.55000,17.20000,17.30000,1647000
01/25/2008,0000,17.65000,17.90000,17.35000,17.75000,1687000
01/28/2008,0000,17.95000,17.95000,17.35000,17.35000,843000
01/29/2008,0000,17.50000,17.55000,17.00000,17.15000,1429000
01/30/2008,0000,17.20000,17.40000,17.15000,17.40000,1106000
01/31/2008,0000,17.20000,17.45000,17.10000,17.10000,1616000
02/01/2008,0000,17.30000,17.90000,17.30000,17.85000,1906000
02/12/2008,0000,17.80000,18.00000,17.60000,17.80000,1910000
02/13/2008,0000,17.85000,17.95000,17.40000,17.55000,1872000
02/14/2008,0000,17.70000,17.75000,17.50000,17.60000,1956000
02/15/2008,0000,17.50000,18.15000,17.50000,18.10000,4334000
02/18/2008,0000,18.20000,19.30000,18.20000,18.75000,5690000
02/19/2008,0000,19.00000,19.10000,18.60000,18.70000,3320000
02/20/2008,0000,18.60000,18.70000,18.10000,18.30000,3229000
02/21/2008,0000,18.40000,18.70000,18.40000,18.40000,2863000
02/22/2008,0000,18.35000,18.35000,17.90000,18.20000,3453000
02/25/2008,0000,18.50000,19.05000,18.40000,18.80000,6252000
02/26/2008,0000,19.20000,19.30000,18.80000,18.80000,5979000
02/27/2008,0000,19.35000,20.10000,19.35000,20.10000,8006000
02/29/2008,0000,20.45000,21.50000,20.45000,21.50000,26304000
03/03/2008,0000,21.50000,23.00000,21.50000,23.00000,27844000
03/04/2008,0000,24.45000,24.50000,23.15000,23.20000,23767000
03/05/2008,0000,23.25000,24.00000,23.00000,23.30000,22752000
03/06/2008,0000,23.30000,23.40000,22.05000,22.80000,13026000
03/07/2008,0000,22.50000,22.65000,22.00000,22.65000,10277000
03/10/2008,0000,22.65000,22.70000,21.50000,22.20000,6239000
03/11/2008,0000,21.75000,22.85000,21.75000,22.60000,15171000
03/12/2008,0000,22.95000,23.05000,22.30000,22.50000,8888000
03/13/2008,0000,22.70000,22.95000,22.30000,22.70000,5734000
03/14/2008,0000,23.30000,23.50000,22.60000,22.65000,7632000
03/17/2008,0000,22.10000,23.00000,22.10000,23.00000,6967000
03/18/2008,0000,23.00000,23.00000,22.20000,22.50000,4092000
03/19/2008,0000,23.00000,23.00000,22.45000,22.65000,6075000
03/20/2008,0000,22.80000,23.25000,22.65000,22.90000,11397000
03/21/2008,0000,23.45000,23.60000,22.90000,22.90000,15080000
03/24/2008,0000,24.50000,24.50000,23.55000,24.15000,14532000
03/25/2008,0000,24.20000,24.20000,23.60000,23.65000,5523000
03/26/2008,0000,23.80000,25.30000,23.60000,25.10000,18718000
03/27/2008,0000,25.30000,25.30000,24.10000,24.30000,10122000
03/28/2008,0000,24.20000,24.60000,23.35000,23.70000,6950000
03/31/2008,0000,23.75000,24.30000,23.75000,23.90000,5022000
04/01/2008,0000,24.20000,24.20000,22.80000,22.80000,4891000
04/02/2008,0000,23.35000,23.40000,22.95000,23.05000,3351000
04/03/2008,0000,23.05000,23.15000,22.85000,22.95000,1756000
04/07/2008,0000,23.30000,24.45000,23.10000,24.25000,4644000
04/08/2008,0000,24.00000,24.20000,23.55000,23.55000,3209000
04/09/2008,0000,24.00000,24.80000,23.60000,24.40000,6036000
04/10/2008,0000,24.40000,24.90000,24.25000,24.40000,3077000
04/11/2008,0000,24.90000,26.10000,24.90000,26.10000,14987000
04/14/2008,0000,27.20000,27.90000,27.00000,27.90000,21597000
04/15/2008,0000,28.40000,28.70000,27.00000,27.90000,21043000
04/16/2008,0000,27.90000,28.50000,27.35000,27.35000,13252000
04/17/2008,0000,27.50000,27.60000,26.55000,26.55000,9306000
04/18/2008,0000,26.50000,27.45000,26.50000,27.05000,7449000
04/21/2008,0000,27.50000,27.50000,25.80000,25.80000,7496000
04/22/2008,0000,25.90000,26.45000,25.90000,26.40000,3441000
04/23/2008,0000,26.50000,26.55000,25.80000,26.10000,2979000
04/24/2008,0000,26.15000,26.60000,26.10000,26.20000,2371000
04/25/2008,0000,26.20000,26.45000,25.35000,25.40000,4000000
04/28/2008,0000,25.20000,25.70000,25.00000,25.45000,3745000
04/29/2008,0000,25.45000,25.45000,23.70000,23.70000,10702000
04/30/2008,0000,23.50000,24.45000,23.35000,24.15000,8700000
05/02/2008,0000,24.15000,24.35000,23.65000,23.75000,7066000
05/05/2008,0000,23.85000,24.10000,23.25000,23.25000,5493000
05/06/2008,0000,23.35000,23.45000,22.30000,22.60000,5298000
05/07/2008,0000,22.85000,23.35000,22.60000,22.90000,5309000
05/08/2008,0000,22.90000,23.95000,22.70000,23.70000,7723000
05/09/2008,0000,23.90000,24.30000,23.80000,24.15000,6817000
05/12/2008,0000,24.65000,24.85000,24.30000,24.35000,4806000
05/13/2008,0000,24.55000,24.55000,24.05000,24.20000,2275000
05/14/2008,0000,24.50000,24.50000,23.95000,23.95000,2528000
05/15/2008,0000,24.20000,24.90000,24.10000,24.85000,5955000
05/16/2008,0000,24.90000,25.20000,24.70000,24.70000,3404000
05/19/2008,0000,24.70000,25.35000,24.70000,25.20000,3659000
05/20/2008,0000,25.40000,25.45000,23.60000,24.20000,3909000
05/21/2008,0000,24.00000,24.35000,23.40000,24.35000,3245000
05/22/2008,0000,24.00000,25.80000,23.85000,25.80000,11716000
05/23/2008,0000,25.80000,25.80000,24.60000,24.60000,6325000
05/26/2008,0000,24.60000,25.50000,24.10000,24.10000,4185000
05/27/2008,0000,24.25000,24.50000,23.70000,23.80000,3537000
05/28/2008,0000,24.00000,24.10000,23.50000,23.50000,2579000
05/29/2008,0000,23.50000,24.15000,22.90000,23.00000,2820000
05/30/2008,0000,23.40000,23.40000,21.55000,22.30000,4098000
06/02/2008,0000,22.50000,22.95000,22.00000,22.85000,2276000
06/03/2008,0000,22.85000,22.90000,22.50000,22.55000,1700000
06/04/2008,0000,22.80000,23.05000,22.70000,23.00000,1628000
06/05/2008,0000,23.10000,23.20000,22.80000,23.15000,1054000
06/06/2008,0000,23.25000,23.75000,23.10000,23.10000,2210000
06/10/2008,0000,22.75000,22.90000,21.90000,22.20000,1871000
06/11/2008,0000,22.25000,22.40000,21.50000,22.00000,2390000
06/12/2008,0000,21.50000,22.00000,21.00000,21.75000,4098000
06/13/2008,0000,21.75000,21.95000,21.10000,21.25000,2287000
06/16/2008,0000,21.50000,21.75000,21.15000,21.30000,1677000
06/17/2008,0000,21.55000,21.70000,20.70000,21.30000,1987000
06/18/2008,0000,21.30000,21.50000,20.95000,21.00000,3321000
06/19/2008,0000,20.60000,21.00000,20.10000,20.95000,2680000
06/20/2008,0000,20.75000,20.75000,19.70000,20.00000,2364000
06/23/2008,0000,19.00000,19.50000,19.00000,19.30000,1633000
06/24/2008,0000,19.20000,19.60000,18.90000,18.90000,1259000
06/25/2008,0000,18.90000,19.60000,18.85000,19.40000,1568000
06/26/2008,0000,19.45000,19.90000,19.45000,19.70000,1318000
06/27/2008,0000,18.35000,18.80000,18.35000,18.60000,1949000
06/30/2008,0000,18.50000,18.60000,17.40000,17.40000,2043000
07/01/2008,0000,17.50000,17.85000,16.50000,16.55000,3447000
07/02/2008,0000,16.20000,17.00000,16.20000,16.80000,2818000
07/03/2008,0000,16.60000,17.00000,16.20000,17.00000,4030000
07/04/2008,0000,17.00000,17.10000,16.50000,16.70000,2848000
07/07/2008,0000,16.50000,16.95000,16.30000,16.80000,1918000
07/08/2008,0000,16.70000,17.45000,16.20000,16.30000,3069000
07/09/2008,0000,16.50000,16.75000,16.00000,16.00000,2451000
07/10/2008,0000,15.95000,16.30000,15.90000,16.30000,1447000
07/11/2008,0000,16.40000,17.10000,16.35000,17.10000,3433000
07/14/2008,0000,17.00000,17.40000,16.85000,17.05000,2272000
07/15/2008,0000,16.80000,16.90000,15.90000,16.00000,2816000
07/16/2008,0000,16.05000,16.10000,15.00000,15.15000,2928000
07/17/2008,0000,16.00000,16.05000,15.45000,15.75000,1943000
07/18/2008,0000,15.90000,16.25000,15.20000,15.40000,1914000
07/21/2008,0000,15.60000,16.10000,15.55000,16.00000,1477000
07/22/2008,0000,15.95000,16.45000,15.80000,16.40000,2325000
07/23/2008,0000,16.60000,17.50000,16.60000,17.45000,6154000
07/24/2008,0000,16.50000,16.90000,16.35000,16.55000,5816000
07/25/2008,0000,15.70000,16.45000,15.70000,16.25000,1490000
07/29/2008,0000,16.00000,16.00000,15.50000,15.60000,1494000
07/30/2008,0000,15.85000,16.00000,15.65000,15.65000,1272000
07/31/2008,0000,16.00000,16.00000,15.55000,15.65000,1563000
08/01/2008,0000,15.35000,15.40000,15.00000,15.40000,2614000
08/04/2008,0000,15.40000,15.50000,15.10000,15.20000,1102000
08/05/2008,0000,15.40000,15.40000,14.55000,14.80000,2651000
08/06/2008,0000,15.30000,15.40000,14.80000,15.40000,2470000
08/07/2008,0000,15.00000,15.45000,14.95000,15.05000,1279000
08/08/2008,0000,14.95000,15.30000,14.90000,15.20000,1962000
08/11/2008,0000,15.50000,15.55000,15.20000,15.45000,1272000
08/12/2008,0000,15.50000,15.50000,15.00000,15.20000,1299000
08/13/2008,0000,15.00000,15.30000,15.00000,15.15000,1018000
08/14/2008,0000,15.05000,16.05000,15.00000,15.85000,2626000
08/15/2008,0000,16.00000,16.00000,15.45000,15.45000,926000
08/18/2008,0000,15.50000,15.50000,14.80000,14.90000,1427000
08/19/2008,0000,14.55000,14.75000,14.50000,14.55000,3160000
08/20/2008,0000,14.40000,14.65000,14.10000,14.40000,1261000
08/21/2008,0000,14.40000,14.55000,14.15000,14.20000,727000
08/22/2008,0000,14.20000,14.55000,14.20000,14.35000,847000
08/25/2008,0000,14.50000,14.90000,14.50000,14.55000,2104000
08/26/2008,0000,14.50000,14.85000,14.30000,14.50000,1027000
08/27/2008,0000,14.55000,14.90000,14.50000,14.60000,1269000
08/28/2008,0000,14.80000,15.15000,14.75000,14.80000,1433000
08/29/2008,0000,14.80000,14.85000,14.15000,14.35000,3357000
09/01/2008,0000,14.10000,14.25000,13.60000,13.80000,1913000
09/02/2008,0000,13.80000,14.00000,13.00000,13.15000,2092000
09/03/2008,0000,13.00000,13.15000,12.25000,12.25000,1784000
09/04/2008,0000,12.00000,12.25000,11.40000,11.40000,3427000
09/05/2008,0000,11.35000,12.00000,10.80000,11.15000,2093000
09/08/2008,0000,11.90000,11.90000,11.50000,11.90000,3945000
09/09/2008,0000,11.90000,12.00000,11.30000,11.45000,1551000
09/10/2008,0000,11.10000,12.25000,11.10000,12.10000,1795000
09/11/2008,0000,12.20000,12.85000,12.00000,12.30000,3171000
09/12/2008,0000,12.35000,12.50000,11.80000,12.10000,1406000
09/15/2008,0000,11.90000,11.95000,11.30000,11.30000,2000000
09/16/2008,0000,10.55000,10.55000,10.55000,10.55000,1551000
09/17/2008,0000,10.05000,10.85000,9.83000,9.86000,3916000
09/18/2008,0000,9.17000,9.25000,9.17000,9.20000,4769000
09/19/2008,0000,9.84000,9.84000,9.50000,9.84000,2709000
09/22/2008,0000,10.30000,10.50000,9.90000,10.50000,2030000
09/23/2008,0000,10.20000,11.00000,10.00000,10.90000,2117000
09/24/2008,0000,11.00000,11.25000,10.50000,10.60000,1908000
09/25/2008,0000,10.60000,10.95000,10.30000,10.75000,1231000
09/26/2008,0000,10.80000,11.00000,10.30000,10.40000,1056000
09/30/2008,0000,9.68000,9.68000,9.68000,9.68000,952000
10/01/2008,0000,9.85000,10.20000,9.72000,9.99000,1312000
10/02/2008,0000,9.95000,10.40000,9.72000,9.80000,3107000
10/03/2008,0000,9.20000,9.74000,9.12000,9.63000,2226000
10/06/2008,0000,9.31000,9.50000,9.16000,9.26000,1586000
10/07/2008,0000,9.01000,9.27000,8.92000,9.20000,1712000
10/08/2008,0000,8.80000,9.00000,8.56000,8.68000,2400000
10/09/2008,0000,8.50000,8.70000,8.25000,8.25000,3407000
10/13/2008,0000,7.97000,7.97000,7.97000,7.97000,862000
10/14/2008,0000,8.52000,8.52000,8.42000,8.52000,992000
10/15/2008,0000,8.25000,8.52000,8.25000,8.46000,561000
10/16/2008,0000,8.17000,8.30000,8.17000,8.17000,1679000
10/17/2008,0000,8.10000,8.22000,7.89000,7.99000,1884000
10/20/2008,0000,7.98000,7.98000,7.72000,7.94000,1180000
10/21/2008,0000,8.00000,8.30000,7.86000,8.09000,2335000
10/22/2008,0000,8.00000,8.07000,7.81000,7.82000,1324000
10/23/2008,0000,7.55000,7.60000,7.55000,7.55000,852000
10/24/2008,0000,7.31000,7.31000,7.29000,7.29000,628000
10/27/2008,0000,6.78000,7.00000,6.78000,6.78000,1306000
10/28/2008,0000,6.31000,6.50000,6.31000,6.31000,4755000
10/29/2008,0000,6.60000,6.70000,6.31000,6.32000,3981000
10/30/2008,0000,6.51000,6.76000,6.51000,6.76000,5572000
10/31/2008,0000,6.98000,7.23000,6.85000,7.23000,2304000
11/03/2008,0000,7.73000,7.73000,7.44000,7.73000,4917000
11/04/2008,0000,7.84000,7.90000,7.43000,7.68000,4776000
11/05/2008,0000,7.95000,8.21000,7.81000,8.05000,4701000
11/06/2008,0000,7.49000,7.79000,7.49000,7.60000,3425000
11/07/2008,0000,7.09000,8.13000,7.09000,8.13000,2678000
11/10/2008,0000,8.30000,8.69000,8.10000,8.69000,3518000
11/11/2008,0000,8.50000,9.20000,8.20000,8.71000,5005000
11/12/2008,0000,8.60000,8.83000,8.40000,8.45000,2469000
11/13/2008,0000,7.90000,8.15000,7.86000,7.86000,3658000
11/14/2008,0000,8.01000,8.11000,7.81000,7.83000,2412000
11/17/2008,0000,7.83000,8.37000,7.83000,8.37000,1548000
11/18/2008,0000,8.95000,8.95000,8.60000,8.80000,9239000
11/19/2008,0000,8.19000,8.48000,8.19000,8.48000,4443000
11/20/2008,0000,8.35000,8.86000,8.10000,8.35000,3645000
11/21/2008,0000,8.01000,8.35000,7.90000,8.32000,2594000
11/24/2008,0000,8.45000,8.90000,8.10000,8.78000,3374000
11/25/2008,0000,9.00000,9.35000,8.85000,9.15000,6250000
11/26/2008,0000,9.24000,9.50000,9.02000,9.19000,5245000
11/27/2008,0000,9.20000,9.66000,9.19000,9.44000,6734000
11/28/2008,0000,9.30000,9.30000,8.90000,8.92000,3963000
12/01/2008,0000,8.90000,9.28000,8.90000,9.06000,3555000
12/02/2008,0000,8.50000,8.90000,8.50000,8.72000,2648000
12/03/2008,0000,8.77000,9.02000,8.77000,8.88000,2958000
12/04/2008,0000,9.00000,9.00000,8.40000,8.46000,3119000
12/05/2008,0000,8.10000,8.46000,8.10000,8.46000,1748000
12/08/2008,0000,8.56000,8.98000,8.52000,8.95000,1772000
12/09/2008,0000,9.05000,9.15000,8.85000,8.94000,2577000
12/10/2008,0000,8.55000,9.09000,8.55000,9.00000,3070000
12/11/2008,0000,9.00000,9.05000,8.81000,9.00000,2622000
12/12/2008,0000,8.98000,9.25000,8.75000,8.86000,4895000
12/15/2008,0000,9.04000,9.05000,8.93000,9.03000,2783000
12/16/2008,0000,9.05000,9.05000,8.80000,8.90000,1263000
12/17/2008,0000,9.00000,9.19000,8.96000,9.00000,3165000
12/18/2008,0000,9.05000,9.17000,8.92000,9.14000,2481000
12/19/2008,0000,9.10000,9.10000,8.78000,8.82000,2895000
12/22/2008,0000,8.99000,8.99000,8.65000,8.70000,1983000
12/23/2008,0000,8.69000,8.70000,8.26000,8.30000,1375000
12/24/2008,0000,8.20000,8.55000,8.15000,8.55000,945000
12/25/2008,0000,8.55000,8.72000,8.48000,8.69000,1281000
12/26/2008,0000,8.69000,8.75000,8.50000,8.60000,1008000
12/29/2008,0000,8.75000,8.75000,8.54000,8.69000,561000
12/30/2008,0000,8.72000,8.98000,8.72000,8.86000,1395000
12/31/2008,0000,8.98000,8.98000,8.80000,8.80000,812000
01/05/2009,0000,8.98000,9.02000,8.81000,8.81000,1007000
01/06/2009,0000,8.82000,8.95000,8.81000,8.86000,677000
01/07/2009,0000,9.05000,9.18000,8.99000,9.02000,2611000
01/08/2009,0000,9.00000,9.00000,8.50000,8.50000,1134000
01/09/2009,0000,8.50000,8.72000,8.50000,8.53000,390000
01/12/2009,0000,8.60000,8.70000,8.55000,8.58000,445000
01/13/2009,0000,8.62000,8.69000,8.51000,8.58000,460000
01/14/2009,0000,8.70000,8.81000,8.58000,8.68000,907000
01/15/2009,0000,8.50000,8.60000,8.38000,8.45000,408000
01/16/2009,0000,8.55000,8.55000,8.31000,8.45000,418000
01/19/2009,0000,8.33000,8.45000,8.33000,8.36000,340000
01/20/2009,0000,8.36000,8.36000,8.10000,8.10000,703000
01/21/2009,0000,7.70000,8.06000,7.70000,8.00000,806000
02/02/2009,0000,8.15000,8.19000,8.10000,8.16000,684000
02/03/2009,0000,8.02000,8.34000,8.02000,8.30000,640000
02/04/2009,0000,8.40000,8.40000,8.18000,8.30000,456000
02/05/2009,0000,8.25000,8.29000,8.16000,8.21000,561000
02/06/2009,0000,8.15000,8.29000,8.15000,8.19000,1377000
02/09/2009,0000,8.21000,8.23000,8.10000,8.12000,1183000
02/10/2009,0000,8.00000,8.20000,8.00000,8.09000,573000
02/11/2009,0000,8.00000,8.09000,8.00000,8.08000,598000
02/12/2009,0000,8.08000,8.17000,8.06000,8.09000,961000
02/13/2009,0000,8.17000,8.17000,8.02000,8.17000,1337000
02/16/2009,0000,8.17000,8.22000,8.12000,8.17000,1226000
02/17/2009,0000,8.17000,8.18000,8.05000,8.07000,849000
02/18/2009,0000,8.03000,8.07000,7.99000,8.05000,625000
02/19/2009,0000,7.93000,8.06000,7.93000,8.00000,723000
02/20/2009,0000,7.95000,8.00000,7.87000,7.89000,573000
02/23/2009,0000,7.81000,7.92000,7.70000,7.86000,1021000
02/24/2009,0000,7.70000,7.88000,7.70000,7.83000,968000
02/25/2009,0000,7.84000,7.92000,7.76000,7.76000,2309000
02/26/2009,0000,7.76000,7.85000,7.70000,7.70000,973000
02/27/2009,0000,7.70000,7.75000,7.65000,7.69000,1261000
03/02/2009,0000,7.58000,7.58000,7.16000,7.18000,1786000
03/03/2009,0000,7.02000,7.13000,7.00000,7.11000,1466000
03/04/2009,0000,7.11000,7.29000,7.10000,7.20000,1666000
03/05/2009,0000,7.25000,7.44000,7.25000,7.39000,2550000
03/06/2009,0000,7.30000,7.30000,7.21000,7.28000,655000
03/09/2009,0000,7.30000,7.64000,7.30000,7.60000,4218000
03/10/2009,0000,7.70000,7.74000,7.51000,7.61000,2424000
03/11/2009,0000,7.69000,7.79000,7.64000,7.67000,1604000
03/12/2009,0000,7.67000,7.77000,7.65000,7.65000,1671000
03/13/2009,0000,7.67000,7.79000,7.67000,7.74000,2940000
03/16/2009,0000,7.75000,8.07000,7.75000,7.99000,3839000
03/17/2009,0000,8.00000,8.08000,7.95000,7.95000,1819000
03/18/2009,0000,8.13000,8.50000,8.01000,8.50000,8943000
03/19/2009,0000,8.77000,9.09000,8.70000,9.09000,13088000
03/20/2009,0000,9.15000,9.50000,9.11000,9.22000,17362000
03/23/2009,0000,9.29000,9.38000,8.80000,9.36000,7139000
03/24/2009,0000,9.40000,9.63000,9.36000,9.36000,9489000
03/25/2009,0000,9.36000,9.47000,9.15000,9.30000,4649000
03/26/2009,0000,9.30000,9.78000,9.30000,9.67000,9058000
03/27/2009,0000,9.80000,9.87000,9.41000,9.78000,5787000
03/30/2009,0000,9.78000,9.78000,9.34000,9.39000,5012000
03/31/2009,0000,9.39000,9.57000,9.26000,9.40000,2932000
04/01/2009,0000,9.60000,10.05000,9.58000,10.05000,4188000
04/02/2009,0000,10.60000,10.75000,10.45000,10.75000,12260000
04/03/2009,0000,10.55000,11.50000,10.35000,11.00000,13091000
04/06/2009,0000,10.90000,11.50000,10.85000,11.50000,9180000
04/07/2009,0000,11.50000,12.30000,11.15000,12.15000,13288000
04/08/2009,0000,11.55000,11.80000,11.30000,11.30000,11369000
04/09/2009,0000,11.30000,11.70000,11.00000,11.30000,9979000
04/10/2009,0000,11.80000,12.00000,11.35000,11.80000,13838000
04/13/2009,0000,12.00000,12.30000,11.60000,11.75000,10348000
04/14/2009,0000,11.60000,12.20000,11.55000,12.00000,8447000
04/15/2009,0000,12.00000,12.10000,11.70000,12.00000,6658000
04/16/2009,0000,12.20000,12.55000,11.90000,11.95000,9501000
04/17/2009,0000,12.15000,12.15000,11.15000,11.15000,7541000
04/20/2009,0000,10.50000,11.15000,10.40000,10.55000,4260000
04/21/2009,0000,10.50000,10.90000,10.30000,10.85000,3276000
04/22/2009,0000,10.90000,11.20000,10.75000,11.00000,3413000
04/23/2009,0000,11.00000,11.00000,10.65000,10.80000,1806000
04/24/2009,0000,10.80000,11.25000,10.60000,10.90000,2423000
04/27/2009,0000,11.10000,11.15000,10.15000,10.20000,3103000
04/28/2009,0000,10.00000,10.30000,9.56000,9.60000,2021000
04/29/2009,0000,9.52000,9.80000,9.21000,9.51000,3708000
04/30/2009,0000,10.15000,10.15000,10.15000,10.15000,1966000
05/04/2009,0000,10.85000,10.85000,10.85000,10.85000,1550000
05/05/2009,0000,11.60000,11.60000,11.10000,11.35000,8143000
05/06/2009,0000,11.30000,11.85000,11.00000,11.65000,5229000
05/07/2009,0000,11.85000,12.45000,11.85000,12.45000,13630000
05/08/2009,0000,12.65000,13.30000,12.50000,13.30000,17034000
05/11/2009,0000,13.90000,14.20000,13.45000,14.20000,7738000
05/12/2009,0000,14.70000,14.70000,13.50000,14.00000,13253000
05/13/2009,0000,14.10000,14.30000,13.50000,13.90000,8845000
05/14/2009,0000,13.40000,14.10000,13.30000,13.30000,4165000
05/15/2009,0000,13.60000,14.20000,13.60000,14.20000,6263000
05/18/2009,0000,14.25000,14.80000,13.80000,14.20000,7548000
05/19/2009,0000,14.50000,14.80000,13.90000,13.90000,7504000
05/20/2009,0000,13.95000,14.10000,13.20000,13.55000,3743000
05/21/2009,0000,13.55000,13.85000,13.30000,13.70000,3112000
05/22/2009,0000,13.60000,14.40000,13.55000,14.25000,5472000
05/25/2009,0000,14.80000,14.80000,14.25000,14.25000,4987000
05/26/2009,0000,14.50000,14.50000,13.40000,13.55000,3153000
05/27/2009,0000,13.65000,14.00000,13.30000,13.90000,4936000
06/01/2009,0000,13.90000,14.00000,13.40000,13.45000,4748000
06/02/2009,0000,13.55000,13.90000,13.45000,13.45000,6237000
06/03/2009,0000,13.45000,13.45000,12.60000,12.80000,3794000
06/04/2009,0000,12.80000,13.20000,12.80000,13.20000,2764000
06/05/2009,0000,13.30000,13.50000,13.10000,13.15000,2427000
06/08/2009,0000,13.30000,13.45000,12.70000,12.75000,1542000
06/09/2009,0000,12.70000,12.75000,11.90000,11.90000,1994000
06/10/2009,0000,11.90000,12.00000,11.45000,11.55000,1763000
06/11/2009,0000,11.20000,11.70000,11.00000,11.70000,4655000
06/12/2009,0000,11.60000,11.80000,10.90000,11.00000,5946000
06/15/2009,0000,11.00000,11.00000,10.25000,10.25000,2985000
06/16/2009,0000,10.20000,10.65000,10.00000,10.40000,1910000
06/17/2009,0000,11.00000,11.00000,10.60000,10.65000,2801000
06/18/2009,0000,10.80000,11.00000,10.35000,10.35000,2053000
06/19/2009,0000,10.40000,10.75000,10.35000,10.75000,1401000
06/22/2009,0000,11.00000,11.50000,10.60000,11.25000,3438000
06/23/2009,0000,11.10000,11.20000,10.80000,10.95000,1860000
06/24/2009,0000,11.05000,11.50000,10.95000,11.25000,2430000
06/25/2009,0000,11.30000,11.50000,11.10000,11.35000,1985000
06/26/2009,0000,11.50000,11.50000,11.30000,11.40000,1210000
06/29/2009,0000,11.40000,11.50000,11.20000,11.40000,1056000
06/30/2009,0000,11.40000,11.50000,11.15000,11.15000,818000
07/01/2009,0000,11.15000,11.50000,11.15000,11.45000,1531000
07/02/2009,0000,11.70000,12.25000,11.55000,12.25000,5272000
07/03/2009,0000,12.30000,12.50000,11.90000,12.25000,4838000
07/06/2009,0000,12.30000,12.65000,12.25000,12.50000,2167000
07/07/2009,0000,12.55000,12.75000,12.30000,12.35000,1400000
07/08/2009,0000,11.85000,12.25000,11.85000,12.05000,1084000
07/09/2009,0000,12.05000,12.60000,12.05000,12.45000,2005000
07/10/2009,0000,12.80000,12.80000,12.30000,12.40000,1736000
07/13/2009,0000,12.50000,12.55000,11.70000,11.70000,1449000
07/14/2009,0000,11.80000,12.15000,11.70000,11.95000,1327000
07/15/2009,0000,12.35000,12.60000,12.20000,12.55000,2865000
07/16/2009,0000,12.50000,12.50000,11.90000,11.90000,2469000
07/17/2009,0000,12.00000,12.15000,11.90000,12.00000,1877000
07/20/2009,0000,12.00000,12.20000,12.00000,12.15000,1268000
07/21/2009,0000,12.30000,12.35000,12.05000,12.15000,1218000
07/22/2009,0000,12.05000,12.30000,12.00000,12.05000,1242000
07/23/2009,0000,12.05000,12.35000,12.05000,12.10000,871000
07/24/2009,0000,12.20000,12.30000,11.90000,11.95000,2408000
07/27/2009,0000,12.00000,12.05000,11.75000,11.85000,1342000
07/28/2009,0000,11.85000,12.05000,11.75000,11.80000,4174000
07/29/2009,0000,11.90000,12.00000,11.80000,11.85000,2973000
07/30/2009,0000,12.00000,12.00000,11.70000,11.80000,2626000
07/31/2009,0000,11.90000,12.00000,11.75000,11.80000,2791000
08/03/2009,0000,11.80000,12.20000,11.80000,11.95000,3380000
08/04/2009,0000,12.20000,12.30000,11.75000,11.95000,2647000
08/05/2009,0000,11.80000,12.00000,11.40000,11.80000,2227000
08/06/2009,0000,11.55000,11.80000,11.15000,11.50000,3402000
08/10/2009,0000,12.30000,12.30000,11.80000,12.00000,5669000
08/11/2009,0000,12.10000,12.20000,11.60000,12.05000,1964000
08/12/2009,0000,12.00000,12.15000,11.80000,12.00000,1616000
08/13/2009,0000,12.20000,12.80000,12.00000,12.80000,5048000
08/14/2009,0000,13.40000,13.65000,13.20000,13.65000,16663000
08/17/2009,0000,13.85000,14.60000,13.85000,14.30000,22626000
08/18/2009,0000,14.20000,14.20000,13.30000,13.30000,11389000
08/19/2009,0000,13.40000,13.60000,13.10000,13.40000,3678000
08/20/2009,0000,13.40000,13.80000,12.60000,13.50000,7360000
08/21/2009,0000,13.65000,13.80000,12.85000,12.95000,4450000
08/24/2009,0000,13.20000,13.30000,12.90000,13.05000,5484000
08/25/2009,0000,13.05000,13.85000,12.95000,13.65000,7147000
08/26/2009,0000,13.50000,13.65000,13.00000,13.00000,4870000
08/27/2009,0000,13.00000,13.70000,13.00000,13.35000,5994000
08/28/2009,0000,13.25000,13.45000,13.15000,13.15000,4236000
08/31/2009,0000,13.10000,13.60000,13.10000,13.15000,3004000
09/01/2009,0000,13.25000,13.35000,13.05000,13.10000,3947000
09/02/2009,0000,13.05000,13.60000,13.00000,13.40000,5676000
09/03/2009,0000,13.45000,13.50000,13.15000,13.20000,3425000
09/04/2009,0000,13.35000,13.50000,13.15000,13.25000,4238000
09/07/2009,0000,13.40000,13.40000,13.10000,13.20000,3802000
09/08/2009,0000,13.35000,13.80000,13.35000,13.40000,7843000
09/09/2009,0000,13.60000,13.60000,13.20000,13.20000,3272000
09/10/2009,0000,13.45000,13.55000,13.15000,13.15000,3795000
09/11/2009,0000,13.25000,13.35000,13.15000,13.20000,1943000
09/14/2009,0000,13.10000,13.30000,12.90000,12.90000,2266000
09/15/2009,0000,12.90000,13.00000,12.75000,12.90000,2664000
09/16/2009,0000,12.90000,13.30000,12.75000,13.20000,5505000
09/17/2009,0000,13.20000,13.45000,13.15000,13.20000,5295000
09/18/2009,0000,13.30000,13.30000,13.10000,13.15000,2230000
09/21/2009,0000,13.25000,13.25000,12.65000,12.75000,5182000
09/22/2009,0000,12.50000,12.50000,11.90000,11.95000,12818000
09/23/2009,0000,11.50000,11.90000,11.50000,11.85000,6305000
09/24/2009,0000,11.75000,12.20000,11.70000,12.00000,4721000
09/25/2009,0000,12.00000,12.30000,12.00000,12.05000,5152000
09/28/2009,0000,12.00000,12.20000,11.90000,12.00000,3717000
09/29/2009,0000,12.00000,12.15000,11.95000,12.05000,1782000
09/30/2009,0000,12.00000,12.20000,12.00000,12.10000,2320000
10/01/2009,0000,12.20000,12.30000,12.05000,12.15000,2368000
10/02/2009,0000,12.15000,12.20000,12.05000,12.15000,1696000
10/05/2009,0000,12.05000,12.20000,12.00000,12.10000,1489000
10/06/2009,0000,12.10000,12.20000,12.05000,12.10000,2287000
10/07/2009,0000,12.20000,12.45000,12.15000,12.35000,2983000
10/08/2009,0000,12.50000,12.90000,12.45000,12.50000,6138000
10/09/2009,0000,12.80000,12.90000,12.70000,12.85000,3246000
10/12/2009,0000,13.00000,13.40000,12.90000,13.40000,4648000
10/13/2009,0000,13.30000,13.50000,13.15000,13.30000,2611000
10/14/2009,0000,13.25000,13.50000,13.20000,13.30000,2983000
10/15/2009,0000,13.50000,13.50000,13.20000,13.20000,2275000
10/16/2009,0000,13.40000,13.40000,13.25000,13.30000,1656000
10/19/2009,0000,13.45000,13.45000,13.25000,13.40000,1768000
10/20/2009,0000,13.50000,13.50000,13.25000,13.25000,1148000
10/21/2009,0000,13.15000,13.40000,13.15000,13.20000,984000
10/22/2009,0000,13.05000,13.20000,12.65000,12.75000,1857000
10/23/2009,0000,12.80000,13.10000,12.80000,13.10000,924000
10/26/2009,0000,13.50000,13.50000,13.20000,13.20000,1183000
10/27/2009,0000,13.20000,13.20000,12.90000,12.90000,914000
10/28/2009,0000,12.80000,13.20000,12.80000,12.90000,871000
10/29/2009,0000,12.90000,12.90000,12.30000,12.40000,1632000
10/30/2009,0000,12.45000,12.65000,12.40000,12.40000,763000
11/02/2009,0000,12.25000,12.60000,12.20000,12.60000,958000
11/03/2009,0000,12.60000,12.75000,12.30000,12.70000,783000
11/04/2009,0000,12.75000,13.05000,12.75000,13.00000,956000
11/05/2009,0000,13.10000,13.20000,12.80000,12.80000,805000
11/06/2009,0000,13.00000,13.00000,12.80000,12.85000,415000
11/09/2009,0000,13.00000,13.10000,12.90000,12.90000,842000
11/10/2009,0000,13.10000,13.10000,12.95000,13.00000,654000
11/11/2009,0000,13.00000,13.10000,12.85000,12.95000,733000
11/12/2009,0000,12.80000,13.05000,12.80000,12.95000,456000
11/13/2009,0000,13.00000,13.00000,12.85000,12.90000,920000
11/16/2009,0000,12.95000,13.00000,12.90000,13.00000,878000
11/17/2009,0000,13.00000,13.10000,12.85000,12.90000,1473000
11/18/2009,0000,12.80000,13.00000,12.80000,12.85000,1069000
11/19/2009,0000,12.85000,12.95000,12.80000,12.85000,1004000
11/20/2009,0000,12.80000,12.85000,12.45000,12.55000,3251000
11/23/2009,0000,12.55000,12.55000,12.35000,12.40000,1314000
11/24/2009,0000,12.50000,12.70000,12.50000,12.60000,960000
11/25/2009,0000,12.65000,12.75000,12.55000,12.65000,1002000
11/26/2009,0000,12.65000,12.85000,12.60000,12.70000,1395000
11/27/2009,0000,12.60000,12.60000,12.15000,12.20000,2192000
11/30/2009,0000,12.30000,12.50000,12.25000,12.35000,927000
12/01/2009,0000,12.35000,12.35000,12.20000,12.30000,1215000
12/02/2009,0000,12.35000,12.55000,12.35000,12.40000,606000
12/03/2009,0000,12.50000,12.60000,12.35000,12.40000,735000
12/04/2009,0000,12.40000,12.50000,12.30000,12.45000,592000
12/07/2009,0000,12.60000,12.70000,12.50000,12.55000,672000
12/08/2009,0000,12.55000,12.60000,12.40000,12.45000,867000
12/09/2009,0000,12.45000,12.50000,12.25000,12.40000,1672000
12/11/2009,0000,12.35000,12.40000,12.25000,12.30000,883000
12/14/2009,0000,12.35000,12.45000,12.35000,12.40000,1536000
12/15/2009,0000,12.40000,12.45000,12.35000,12.45000,1417000
12/16/2009,0000,12.45000,12.45000,12.30000,12.30000,706000
12/17/2009,0000,12.30000,12.40000,12.25000,12.30000,1096000
12/18/2009,0000,12.20000,12.35000,12.20000,12.30000,662000
12/21/2009,0000,12.30000,12.45000,12.30000,12.40000,529000
12/22/2009,0000,12.40000,12.55000,12.40000,12.40000,984000
12/23/2009,0000,12.45000,12.55000,12.40000,12.40000,703000
12/25/2009,0000,12.50000,12.50000,12.30000,12.35000,1758000
04/02/2007,0000,25.10000,25.65000,25.10000,25.30000,1097000
04/03/2007,0000,25.10000,25.50000,24.85000,25.00000,3243000
04/04/2007,0000,25.00000,25.20000,24.85000,24.90000,5065000
04/09/2007,0000,24.90000,25.15000,24.90000,25.15000,2673000
04/10/2007,0000,25.15000,25.95000,25.00000,25.95000,6395000
04/11/2007,0000,25.90000,25.90000,25.30000,25.50000,3076000
04/12/2007,0000,25.25000,25.65000,25.25000,25.40000,1396000
04/13/2007,0000,25.35000,25.65000,25.00000,25.10000,1885000
04/16/2007,0000,25.40000,25.80000,25.40000,25.70000,1836000
04/17/2007,0000,25.00000,25.70000,25.00000,25.30000,2443000
04/18/2007,0000,25.25000,25.55000,25.20000,25.50000,1263000
04/19/2007,0000,25.50000,25.50000,25.20000,25.25000,1369000
04/20/2007,0000,25.25000,25.90000,25.25000,25.50000,2680000
04/23/2007,0000,25.90000,26.10000,25.50000,25.60000,2356000
04/24/2007,0000,25.60000,25.85000,25.35000,25.75000,1482000
04/25/2007,0000,25.75000,25.75000,25.00000,25.30000,2036000
04/26/2007,0000,25.50000,26.10000,25.25000,26.00000,3703000
04/27/2007,0000,26.20000,26.35000,26.05000,26.15000,4440000
04/30/2007,0000,26.30000,26.55000,25.80000,26.40000,4258000
05/02/2007,0000,26.50000,26.50000,25.90000,26.00000,4633000
05/03/2007,0000,26.00000,26.20000,25.35000,25.45000,1816000
05/04/2007,0000,25.50000,26.00000,25.50000,25.85000,2316000
05/07/2007,0000,26.00000,26.00000,25.45000,25.60000,2318000
05/08/2007,0000,25.60000,25.85000,25.55000,25.75000,1416000
05/09/2007,0000,25.80000,25.90000,25.55000,25.60000,1594000
05/10/2007,0000,25.80000,25.80000,25.55000,25.60000,1362000
05/11/2007,0000,25.45000,25.75000,25.40000,25.65000,1154000
05/14/2007,0000,25.70000,25.95000,25.65000,25.75000,2095000
05/15/2007,0000,25.70000,25.85000,25.60000,25.65000,1471000
05/16/2007,0000,25.60000,25.75000,25.60000,25.70000,1681000
05/17/2007,0000,25.70000,25.90000,25.55000,25.60000,1576000
05/18/2007,0000,25.40000,25.65000,25.30000,25.40000,1457000
05/21/2007,0000,25.40000,25.50000,25.15000,25.30000,1889000
05/22/2007,0000,25.30000,25.55000,25.30000,25.45000,2030000
05/23/2007,0000,25.45000,25.65000,25.35000,25.50000,1999000
05/24/2007,0000,25.50000,25.70000,25.30000,25.40000,911000
05/25/2007,0000,25.30000,25.50000,25.20000,25.40000,1093000
05/28/2007,0000,25.60000,25.80000,25.30000,25.45000,1290000
05/29/2007,0000,25.50000,25.70000,25.40000,25.50000,2531000
05/30/2007,0000,25.50000,25.60000,25.35000,25.35000,2075000
05/31/2007,0000,25.50000,25.50000,25.25000,25.30000,2142000
06/01/2007,0000,25.50000,25.55000,25.30000,25.45000,2724000
06/04/2007,0000,25.45000,25.50000,25.35000,25.40000,2451000
06/05/2007,0000,25.40000,25.85000,25.40000,25.65000,4536000
06/06/2007,0000,25.50000,25.80000,25.50000,25.65000,1945000
06/07/2007,0000,25.60000,25.60000,25.45000,25.55000,4083000
06/08/2007,0000,25.55000,25.60000,25.25000,25.40000,4661000
06/11/2007,0000,25.45000,25.45000,25.30000,25.35000,1837000
06/12/2007,0000,25.30000,25.45000,25.30000,25.35000,2935000
06/13/2007,0000,25.40000,25.60000,25.30000,25.50000,1619000
06/14/2007,0000,25.65000,25.65000,25.45000,25.50000,957000
06/15/2007,0000,25.50000,25.60000,25.45000,25.50000,1452000
06/20/2007,0000,25.70000,25.90000,25.65000,25.85000,2479000
06/21/2007,0000,25.95000,26.10000,25.75000,25.80000,2982000
06/22/2007,0000,26.00000,26.25000,25.90000,26.20000,4822000
06/25/2007,0000,26.70000,26.85000,26.60000,26.80000,2407000
06/26/2007,0000,27.00000,27.00000,26.40000,26.70000,2059000
06/27/2007,0000,26.50000,27.05000,26.50000,26.90000,2264000
06/28/2007,0000,27.00000,27.10000,26.90000,27.00000,2095000
06/29/2007,0000,27.00000,27.15000,26.90000,27.10000,2994000
07/02/2007,0000,27.45000,27.45000,27.00000,27.30000,2396000
07/03/2007,0000,27.40000,27.50000,27.30000,27.45000,1552000
07/04/2007,0000,27.50000,28.40000,27.50000,27.90000,4661000
07/05/2007,0000,28.00000,28.20000,27.60000,27.60000,2706000
07/06/2007,0000,27.60000,27.90000,27.25000,27.45000,3373000
07/09/2007,0000,27.50000,27.70000,27.30000,27.65000,3428000
07/10/2007,0000,27.80000,28.00000,27.80000,27.95000,2891000
07/11/2007,0000,27.65000,27.90000,27.50000,27.55000,1585000
07/12/2007,0000,27.55000,27.85000,27.55000,27.70000,2047000
07/13/2007,0000,27.90000,28.70000,27.75000,28.30000,5287000
07/16/2007,0000,28.50000,28.70000,28.30000,28.30000,3557000
07/17/2007,0000,28.50000,28.75000,28.35000,28.65000,4691000
07/18/2007,0000,28.70000,29.20000,28.70000,28.85000,8192000
07/19/2007,0000,29.00000,29.15000,28.15000,28.35000,6590000
07/20/2007,0000,28.80000,28.90000,28.15000,28.70000,5060000
07/23/2007,0000,28.95000,29.10000,28.75000,28.90000,3949000
07/24/2007,0000,29.20000,29.50000,29.05000,29.45000,6394000
07/25/2007,0000,29.10000,29.40000,29.00000,29.25000,9675000
07/26/2007,0000,28.20000,28.20000,24.70000,24.70000,7127000
07/27/2007,0000,24.40000,25.35000,24.00000,24.00000,8995000
07/30/2007,0000,24.00000,24.20000,23.50000,23.90000,3372000
07/31/2007,0000,24.00000,24.45000,24.00000,24.10000,3223000
08/01/2007,0000,24.00000,24.15000,23.70000,23.70000,4644000
08/02/2007,0000,23.55000,23.80000,22.05000,23.40000,5226000
08/03/2007,0000,23.40000,23.50000,23.05000,23.15000,1650000
08/06/2007,0000,22.95000,22.95000,22.05000,22.10000,3491000
08/07/2007,0000,22.30000,22.55000,22.10000,22.25000,1496000
08/08/2007,0000,22.25000,22.75000,22.25000,22.70000,1673000
08/09/2007,0000,22.90000,23.00000,22.45000,22.55000,2522000
08/10/2007,0000,22.00000,22.30000,21.70000,22.05000,1634000
08/13/2007,0000,22.00000,22.10000,21.45000,21.50000,2420000
08/14/2007,0000,21.55000,21.55000,21.00000,21.25000,2025000
08/15/2007,0000,21.20000,21.20000,20.50000,20.85000,2118000
08/16/2007,0000,20.20000,20.30000,19.40000,19.40000,2724000
08/17/2007,0000,19.00000,19.50000,18.20000,18.40000,2542000
08/20/2007,0000,18.60000,19.50000,18.60000,19.40000,2338000
08/21/2007,0000,19.60000,20.00000,19.00000,19.00000,1423000
08/22/2007,0000,19.20000,19.65000,19.15000,19.50000,917000
08/23/2007,0000,19.90000,19.95000,19.35000,19.85000,2161000
08/24/2007,0000,19.85000,19.90000,19.50000,19.85000,983000
08/27/2007,0000,20.10000,20.20000,19.70000,19.85000,1027000
08/28/2007,0000,19.85000,19.85000,19.50000,19.65000,633000
08/29/2007,0000,19.05000,19.45000,19.05000,19.10000,1365000
08/30/2007,0000,19.20000,19.35000,19.05000,19.15000,2994000
08/31/2007,0000,19.20000,19.20000,18.90000,19.05000,3090000
09/03/2007,0000,19.10000,19.40000,18.95000,19.15000,3620000
09/04/2007,0000,19.15000,19.35000,19.00000,19.15000,1157000
09/05/2007,0000,19.30000,19.40000,19.00000,19.00000,2247000
09/06/2007,0000,19.05000,19.05000,18.90000,18.95000,1310000
09/07/2007,0000,19.00000,19.25000,19.00000,19.10000,1107000
09/10/2007,0000,19.00000,19.20000,18.90000,19.05000,958000
09/11/2007,0000,19.05000,19.70000,19.05000,19.60000,2692000
09/12/2007,0000,19.80000,19.80000,19.50000,19.55000,1590000
09/13/2007,0000,19.50000,19.55000,18.90000,19.00000,2069000
09/14/2007,0000,19.00000,19.30000,18.95000,19.25000,2015000
09/17/2007,0000,19.30000,19.35000,19.10000,19.15000,1319000
09/19/2007,0000,19.20000,19.40000,19.15000,19.15000,1084000
09/20/2007,0000,19.30000,19.35000,19.00000,19.15000,1335000
09/21/2007,0000,19.30000,19.75000,19.30000,19.55000,3676000
09/26/2007,0000,19.70000,19.90000,19.50000,19.55000,2621000
09/27/2007,0000,19.75000,19.80000,19.50000,19.65000,1681000
09/28/2007,0000,19.70000,20.10000,19.60000,19.95000,3495000
10/01/2007,0000,20.10000,20.50000,20.05000,20.20000,2404000
10/02/2007,0000,20.40000,20.70000,20.30000,20.40000,2976000
10/03/2007,0000,20.50000,21.60000,20.50000,21.40000,5382000
10/04/2007,0000,21.40000,21.40000,20.95000,21.05000,2833000
10/05/2007,0000,21.10000,21.10000,20.70000,20.85000,2308000
10/08/2007,0000,20.95000,20.95000,20.50000,20.60000,1740000
10/09/2007,0000,20.60000,20.75000,20.30000,20.30000,1306000
10/11/2007,0000,20.40000,20.70000,20.40000,20.50000,2167000
10/12/2007,0000,20.50000,20.50000,19.90000,19.95000,3629000
10/15/2007,0000,20.00000,20.00000,19.80000,19.90000,997000
10/16/2007,0000,19.90000,19.95000,19.80000,19.90000,1527000
10/17/2007,0000,19.80000,20.30000,19.80000,19.95000,1725000
10/18/2007,0000,20.00000,20.15000,19.85000,19.90000,1513000
10/19/2007,0000,19.90000,20.05000,19.80000,19.80000,1216000
10/22/2007,0000,19.20000,19.60000,19.20000,19.60000,1482000
10/23/2007,0000,19.60000,19.75000,19.50000,19.60000,750000
10/24/2007,0000,19.70000,19.70000,19.55000,19.55000,921000
10/25/2007,0000,19.65000,19.75000,19.60000,19.65000,616000
10/26/2007,0000,19.65000,19.95000,19.65000,19.85000,948000
10/29/2007,0000,19.90000,20.30000,19.90000,20.15000,3769000
10/30/2007,0000,20.30000,20.45000,19.85000,20.30000,2180000
10/31/2007,0000,20.45000,21.35000,20.40000,20.75000,6678000
11/01/2007,0000,20.95000,21.00000,20.20000,20.30000,3579000
11/02/2007,0000,20.10000,20.40000,19.90000,20.25000,2859000
11/05/2007,0000,20.35000,20.35000,20.00000,20.10000,1034000
11/06/2007,0000,20.15000,20.20000,20.05000,20.05000,1420000
11/07/2007,0000,20.10000,20.40000,19.90000,20.00000,2292000
11/08/2007,0000,20.05000,20.05000,19.00000,19.10000,3657000
11/09/2007,0000,19.10000,19.50000,18.95000,19.15000,1403000
11/12/2007,0000,19.15000,19.15000,18.10000,18.20000,3509000
11/13/2007,0000,18.25000,18.75000,18.20000,18.65000,1510000
11/14/2007,0000,19.10000,19.35000,18.90000,19.10000,2331000
11/15/2007,0000,19.00000,19.50000,19.00000,19.00000,1311000
11/16/2007,0000,18.60000,18.95000,18.35000,18.65000,1574000
11/19/2007,0000,18.70000,18.85000,18.65000,18.65000,861000
11/20/2007,0000,18.40000,18.60000,18.25000,18.40000,1232000
11/21/2007,0000,18.40000,18.75000,18.35000,18.45000,2229000
11/22/2007,0000,18.45000,18.50000,18.30000,18.50000,1119000
11/23/2007,0000,18.50000,18.60000,18.20000,18.25000,710000
11/26/2007,0000,18.60000,18.60000,18.30000,18.40000,548000
11/27/2007,0000,18.20000,18.30000,17.90000,18.25000,1925000
11/28/2007,0000,18.25000,18.30000,17.75000,17.85000,1384000
11/29/2007,0000,18.05000,18.20000,17.85000,17.85000,1527000
11/30/2007,0000,17.90000,18.05000,17.90000,18.00000,2977000
12/03/2007,0000,18.00000,18.30000,18.00000,18.25000,1191000
12/04/2007,0000,18.00000,18.20000,17.95000,18.10000,1435000
12/05/2007,0000,18.10000,18.20000,17.90000,18.10000,1362000
12/06/2007,0000,18.20000,18.20000,18.00000,18.05000,1680000
12/07/2007,0000,18.10000,18.20000,17.95000,18.05000,2359000
12/10/2007,0000,18.00000,18.15000,18.00000,18.05000,604000
12/11/2007,0000,18.15000,18.20000,18.05000,18.10000,1033000
12/12/2007,0000,18.00000,18.15000,17.90000,18.10000,1175000
12/13/2007,0000,18.00000,18.10000,17.50000,17.50000,2328000
12/14/2007,0000,17.50000,17.60000,16.80000,17.10000,2309000
12/17/2007,0000,17.10000,17.25000,16.50000,16.60000,1927000
12/18/2007,0000,16.15000,16.95000,15.60000,16.50000,1951000
12/19/2007,0000,16.95000,17.10000,16.70000,17.05000,811000
12/20/2007,0000,17.15000,17.25000,16.50000,16.60000,592000
12/21/2007,0000,16.50000,16.80000,16.50000,16.60000,719000
12/24/2007,0000,16.85000,17.05000,16.60000,16.85000,618000
12/25/2007,0000,16.85000,17.15000,16.85000,17.10000,462000
12/26/2007,0000,17.00000,17.15000,16.90000,17.10000,391000
12/27/2007,0000,17.40000,17.40000,17.00000,17.05000,839000
12/28/2007,0000,17.05000,17.50000,17.00000,17.45000,1157000
12/31/2007,0000,17.45000,17.60000,17.30000,17.50000,610000
01/02/2008,0000,17.50000,18.10000,17.45000,17.60000,2304000
01/03/2008,0000,17.50000,17.60000,17.35000,17.40000,652000
01/04/2008,0000,17.40000,17.95000,17.40000,17.90000,1695000
01/07/2008,0000,17.80000,17.80000,17.20000,17.20000,1359000
01/08/2008,0000,17.20000,17.65000,17.20000,17.35000,1413000
01/09/2008,0000,17.20000,17.45000,17.00000,17.35000,1189000
01/10/2008,0000,17.40000,17.75000,17.40000,17.45000,1007000
01/11/2008,0000,17.50000,17.65000,17.35000,17.45000,929000
01/14/2008,0000,17.65000,18.00000,17.60000,17.75000,2058000
01/15/2008,0000,18.00000,18.80000,17.85000,18.20000,6044000
01/16/2008,0000,18.10000,18.80000,18.00000,18.40000,7788000
01/17/2008,0000,18.60000,18.75000,18.05000,18.40000,2994000
01/18/2008,0000,18.20000,18.55000,18.10000,18.40000,2800000
01/21/2008,0000,18.40000,19.65000,18.35000,18.80000,8481000
01/22/2008,0000,17.50000,18.20000,17.50000,17.60000,4516000
01/23/2008,0000,18.00000,18.00000,16.75000,17.00000,2727000
01/24/2008,0000,17.50000,17.55000,17.20000,17.30000,1647000
01/25/2008,0000,17.65000,17.90000,17.35000,17.75000,1687000
01/28/2008,0000,17.95000,17.95000,17.35000,17.35000,843000
01/29/2008,0000,17.50000,17.55000,17.00000,17.15000,1429000
01/30/2008,0000,17.20000,17.40000,17.15000,17.40000,1106000
01/31/2008,0000,17.20000,17.45000,17.10000,17.10000,1616000
02/01/2008,0000,17.30000,17.90000,17.30000,17.85000,1906000
02/12/2008,0000,17.80000,18.00000,17.60000,17.80000,1910000
02/13/2008,0000,17.85000,17.95000,17.40000,17.55000,1872000
02/14/2008,0000,17.70000,17.75000,17.50000,17.60000,1956000
02/15/2008,0000,17.50000,18.15000,17.50000,18.10000,4334000
02/18/2008,0000,18.20000,19.30000,18.20000,18.75000,5690000
02/19/2008,0000,19.00000,19.10000,18.60000,18.70000,3320000
02/20/2008,0000,18.60000,18.70000,18.10000,18.30000,3229000
02/21/2008,0000,18.40000,18.70000,18.40000,18.40000,2863000
02/22/2008,0000,18.35000,18.35000,17.90000,18.20000,3453000
02/25/2008,0000,18.50000,19.05000,18.40000,18.80000,6252000
02/26/2008,0000,19.20000,19.30000,18.80000,18.80000,5979000
02/27/2008,0000,19.35000,20.10000,19.35000,20.10000,8006000
02/29/2008,0000,20.45000,21.50000,20.45000,21.50000,26304000
03/03/2008,0000,21.50000,23.00000,21.50000,23.00000,27844000
03/04/2008,0000,24.45000,24.50000,23.15000,23.20000,23767000
03/05/2008,0000,23.25000,24.00000,23.00000,23.30000,22752000
03/06/2008,0000,23.30000,23.40000,22.05000,22.80000,13026000
03/07/2008,0000,22.50000,22.65000,22.00000,22.65000,10277000
03/10/2008,0000,22.65000,22.70000,21.50000,22.20000,6239000
03/11/2008,0000,21.75000,22.85000,21.75000,22.60000,15171000
03/12/2008,0000,22.95000,23.05000,22.30000,22.50000,8888000
03/13/2008,0000,22.70000,22.95000,22.30000,22.70000,5734000
03/14/2008,0000,23.30000,23.50000,22.60000,22.65000,7632000
03/17/2008,0000,22.10000,23.00000,22.10000,23.00000,6967000
03/18/2008,0000,23.00000,23.00000,22.20000,22.50000,4092000
03/19/2008,0000,23.00000,23.00000,22.45000,22.65000,6075000
03/20/2008,0000,22.80000,23.25000,22.65000,22.90000,11397000
03/21/2008,0000,23.45000,23.60000,22.90000,22.90000,15080000
03/24/2008,0000,24.50000,24.50000,23.55000,24.15000,14532000
03/25/2008,0000,24.20000,24.20000,23.60000,23.65000,5523000
03/26/2008,0000,23.80000,25.30000,23.60000,25.10000,18718000
03/27/2008,0000,25.30000,25.30000,24.10000,24.30000,10122000
03/28/2008,0000,24.20000,24.60000,23.35000,23.70000,6950000
03/31/2008,0000,23.75000,24.30000,23.75000,23.90000,5022000
04/01/2008,0000,24.20000,24.20000,22.80000,22.80000,4891000
04/02/2008,0000,23.35000,23.40000,22.95000,23.05000,3351000
04/03/2008,0000,23.05000,23.15000,22.85000,22.95000,1756000
04/07/2008,0000,23.30000,24.45000,23.10000,24.25000,4644000
04/08/2008,0000,24.00000,24.20000,23.55000,23.55000,3209000
04/09/2008,0000,24.00000,24.80000,23.60000,24.40000,6036000
04/10/2008,0000,24.40000,24.90000,24.25000,24.40000,3077000
04/11/2008,0000,24.90000,26.10000,24.90000,26.10000,14987000
04/14/2008,0000,27.20000,27.90000,27.00000,27.90000,21597000
04/15/2008,0000,28.40000,28.70000,27.00000,27.90000,21043000
04/16/2008,0000,27.90000,28.50000,27.35000,27.35000,13252000
04/17/2008,0000,27.50000,27.60000,26.55000,26.55000,9306000
04/18/2008,0000,26.50000,27.45000,26.50000,27.05000,7449000
04/21/2008,0000,27.50000,27.50000,25.80000,25.80000,7496000
04/22/2008,0000,25.90000,26.45000,25.90000,26.40000,3441000
04/23/2008,0000,26.50000,26.55000,25.80000,26.10000,2979000
04/24/2008,0000,26.15000,26.60000,26.10000,26.20000,2371000
04/25/2008,0000,26.20000,26.45000,25.35000,25.40000,4000000
04/28/2008,0000,25.20000,25.70000,25.00000,25.45000,3745000
04/29/2008,0000,25.45000,25.45000,23.70000,23.70000,10702000
04/30/2008,0000,23.50000,24.45000,23.35000,24.15000,8700000
05/02/2008,0000,24.15000,24.35000,23.65000,23.75000,7066000
05/05/2008,0000,23.85000,24.10000,23.25000,23.25000,5493000
05/06/2008,0000,23.35000,23.45000,22.30000,22.60000,5298000
05/07/2008,0000,22.85000,23.35000,22.60000,22.90000,5309000
05/08/2008,0000,22.90000,23.95000,22.70000,23.70000,7723000
05/09/2008,0000,23.90000,24.30000,23.80000,24.15000,6817000
05/12/2008,0000,24.65000,24.85000,24.30000,24.35000,4806000
05/13/2008,0000,24.55000,24.55000,24.05000,24.20000,2275000
05/14/2008,0000,24.50000,24.50000,23.95000,23.95000,2528000
05/15/2008,0000,24.20000,24.90000,24.10000,24.85000,5955000
05/16/2008,0000,24.90000,25.20000,24.70000,24.70000,3404000
05/19/2008,0000,24.70000,25.35000,24.70000,25.20000,3659000
05/20/2008,0000,25.40000,25.45000,23.60000,24.20000,3909000
05/21/2008,0000,24.00000,24.35000,23.40000,24.35000,3245000
05/22/2008,0000,24.00000,25.80000,23.85000,25.80000,11716000
05/23/2008,0000,25.80000,25.80000,24.60000,24.60000,6325000
05/26/2008,0000,24.60000,25.50000,24.10000,24.10000,4185000
05/27/2008,0000,24.25000,24.50000,23.70000,23.80000,3537000
05/28/2008,0000,24.00000,24.10000,23.50000,23.50000,2579000
05/29/2008,0000,23.50000,24.15000,22.90000,23.00000,2820000
05/30/2008,0000,23.40000,23.40000,21.55000,22.30000,4098000
06/02/2008,0000,22.50000,22.95000,22.00000,22.85000,2276000
06/03/2008,0000,22.85000,22.90000,22.50000,22.55000,1700000
06/04/2008,0000,22.80000,23.05000,22.70000,23.00000,1628000
06/05/2008,0000,23.10000,23.20000,22.80000,23.15000,1054000
06/06/2008,0000,23.25000,23.75000,23.10000,23.10000,2210000
06/10/2008,0000,22.75000,22.90000,21.90000,22.20000,1871000
06/11/2008,0000,22.25000,22.40000,21.50000,22.00000,2390000
06/12/2008,0000,21.50000,22.00000,21.00000,21.75000,4098000
06/13/2008,0000,21.75000,21.95000,21.10000,21.25000,2287000
06/16/2008,0000,21.50000,21.75000,21.15000,21.30000,1677000
06/17/2008,0000,21.55000,21.70000,20.70000,21.30000,1987000
06/18/2008,0000,21.30000,21.50000,20.95000,21.00000,3321000
06/19/2008,0000,20.60000,21.00000,20.10000,20.95000,2680000
06/20/2008,0000,20.75000,20.75000,19.70000,20.00000,2364000
06/23/2008,0000,19.00000,19.50000,19.00000,19.30000,1633000
06/24/2008,0000,19.20000,19.60000,18.90000,18.90000,1259000
06/25/2008,0000,18.90000,19.60000,18.85000,19.40000,1568000
06/26/2008,0000,19.45000,19.90000,19.45000,19.70000,1318000
06/27/2008,0000,18.35000,18.80000,18.35000,18.60000,1949000
06/30/2008,0000,18.50000,18.60000,17.40000,17.40000,2043000
07/01/2008,0000,17.50000,17.85000,16.50000,16.55000,3447000
07/02/2008,0000,16.20000,17.00000,16.20000,16.80000,2818000
07/03/2008,0000,16.60000,17.00000,16.20000,17.00000,4030000
07/04/2008,0000,17.00000,17.10000,16.50000,16.70000,2848000
07/07/2008,0000,16.50000,16.95000,16.30000,16.80000,1918000
07/08/2008,0000,16.70000,17.45000,16.20000,16.30000,3069000
07/09/2008,0000,16.50000,16.75000,16.00000,16.00000,2451000
07/10/2008,0000,15.95000,16.30000,15.90000,16.30000,1447000
07/11/2008,0000,16.40000,17.10000,16.35000,17.10000,3433000
07/14/2008,0000,17.00000,17.40000,16.85000,17.05000,2272000
07/15/2008,0000,16.80000,16.90000,15.90000,16.00000,2816000
07/16/2008,0000,16.05000,16.10000,15.00000,15.15000,2928000
07/17/2008,0000,16.00000,16.05000,15.45000,15.75000,1943000
07/18/2008,0000,15.90000,16.25000,15.20000,15.40000,1914000
07/21/2008,0000,15.60000,16.10000,15.55000,16.00000,1477000
07/22/2008,0000,15.95000,16.45000,15.80000,16.40000,2325000
07/23/2008,0000,16.60000,17.50000,16.60000,17.45000,6154000
07/24/2008,0000,16.50000,16.90000,16.35000,16.55000,5816000
07/25/2008,0000,15.70000,16.45000,15.70000,16.25000,1490000
07/29/2008,0000,16.00000,16.00000,15.50000,15.60000,1494000
07/30/2008,0000,15.85000,16.00000,15.65000,15.65000,1272000
07/31/2008,0000,16.00000,16.00000,15.55000,15.65000,1563000
08/01/2008,0000,15.35000,15.40000,15.00000,15.40000,2614000
08/04/2008,0000,15.40000,15.50000,15.10000,15.20000,1102000
08/05/2008,0000,15.40000,15.40000,14.55000,14.80000,2651000
08/06/2008,0000,15.30000,15.40000,14.80000,15.40000,2470000
08/07/2008,0000,15.00000,15.45000,14.95000,15.05000,1279000
08/08/2008,0000,14.95000,15.30000,14.90000,15.20000,1962000
08/11/2008,0000,15.50000,15.55000,15.20000,15.45000,1272000
08/12/2008,0000,15.50000,15.50000,15.00000,15.20000,1299000
08/13/2008,0000,15.00000,15.30000,15.00000,15.15000,1018000
08/14/2008,0000,15.05000,16.05000,15.00000,15.85000,2626000
08/15/2008,0000,16.00000,16.00000,15.45000,15.45000,926000
08/18/2008,0000,15.50000,15.50000,14.80000,14.90000,1427000
08/19/2008,0000,14.55000,14.75000,14.50000,14.55000,3160000
08/20/2008,0000,14.40000,14.65000,14.10000,14.40000,1261000
08/21/2008,0000,14.40000,14.55000,14.15000,14.20000,727000
08/22/2008,0000,14.20000,14.55000,14.20000,14.35000,847000
08/25/2008,0000,14.50000,14.90000,14.50000,14.55000,2104000
08/26/2008,0000,14.50000,14.85000,14.30000,14.50000,1027000
08/27/2008,0000,14.55000,14.90000,14.50000,14.60000,1269000
08/28/2008,0000,14.80000,15.15000,14.75000,14.80000,1433000
08/29/2008,0000,14.80000,14.85000,14.15000,14.35000,3357000
09/01/2008,0000,14.10000,14.25000,13.60000,13.80000,1913000
09/02/2008,0000,13.80000,14.00000,13.00000,13.15000,2092000
09/03/2008,0000,13.00000,13.15000,12.25000,12.25000,1784000
09/04/2008,0000,12.00000,12.25000,11.40000,11.40000,3427000
09/05/2008,0000,11.35000,12.00000,10.80000,11.15000,2093000
09/08/2008,0000,11.90000,11.90000,11.50000,11.90000,3945000
09/09/2008,0000,11.90000,12.00000,11.30000,11.45000,1551000
09/10/2008,0000,11.10000,12.25000,11.10000,12.10000,1795000
09/11/2008,0000,12.20000,12.85000,12.00000,12.30000,3171000
09/12/2008,0000,12.35000,12.50000,11.80000,12.10000,1406000
09/15/2008,0000,11.90000,11.95000,11.30000,11.30000,2000000
09/16/2008,0000,10.55000,10.55000,10.55000,10.55000,1551000
09/17/2008,0000,10.05000,10.85000,9.83000,9.86000,3916000
09/18/2008,0000,9.17000,9.25000,9.17000,9.20000,4769000
09/19/2008,0000,9.84000,9.84000,9.50000,9.84000,2709000
09/22/2008,0000,10.30000,10.50000,9.90000,10.50000,2030000
09/23/2008,0000,10.20000,11.00000,10.00000,10.90000,2117000
09/24/2008,0000,11.00000,11.25000,10.50000,10.60000,1908000
09/25/2008,0000,10.60000,10.95000,10.30000,10.75000,1231000
09/26/2008,0000,10.80000,11.00000,10.30000,10.40000,1056000
09/30/2008,0000,9.68000,9.68000,9.68000,9.68000,952000
10/01/2008,0000,9.85000,10.20000,9.72000,9.99000,1312000
10/02/2008,0000,9.95000,10.40000,9.72000,9.80000,3107000
10/03/2008,0000,9.20000,9.74000,9.12000,9.63000,2226000
10/06/2008,0000,9.31000,9.50000,9.16000,9.26000,1586000
10/07/2008,0000,9.01000,9.27000,8.92000,9.20000,1712000
10/08/2008,0000,8.80000,9.00000,8.56000,8.68000,2400000
10/09/2008,0000,8.50000,8.70000,8.25000,8.25000,3407000
10/13/2008,0000,7.97000,7.97000,7.97000,7.97000,862000
10/14/2008,0000,8.52000,8.52000,8.42000,8.52000,992000
10/15/2008,0000,8.25000,8.52000,8.25000,8.46000,561000
10/16/2008,0000,8.17000,8.30000,8.17000,8.17000,1679000
10/17/2008,0000,8.10000,8.22000,7.89000,7.99000,1884000
10/20/2008,0000,7.98000,7.98000,7.72000,7.94000,1180000
10/21/2008,0000,8.00000,8.30000,7.86000,8.09000,2335000
10/22/2008,0000,8.00000,8.07000,7.81000,7.82000,1324000
10/23/2008,0000,7.55000,7.60000,7.55000,7.55000,852000
10/24/2008,0000,7.31000,7.31000,7.29000,7.29000,628000
10/27/2008,0000,6.78000,7.00000,6.78000,6.78000,1306000
10/28/2008,0000,6.31000,6.50000,6.31000,6.31000,4755000
10/29/2008,0000,6.60000,6.70000,6.31000,6.32000,3981000
10/30/2008,0000,6.51000,6.76000,6.51000,6.76000,5572000
10/31/2008,0000,6.98000,7.23000,6.85000,7.23000,2304000
11/03/2008,0000,7.73000,7.73000,7.44000,7.73000,4917000
11/04/2008,0000,7.84000,7.90000,7.43000,7.68000,4776000
11/05/2008,0000,7.95000,8.21000,7.81000,8.05000,4701000
11/06/2008,0000,7.49000,7.79000,7.49000,7.60000,3425000
11/07/2008,0000,7.09000,8.13000,7.09000,8.13000,2678000
11/10/2008,0000,8.30000,8.69000,8.10000,8.69000,3518000
11/11/2008,0000,8.50000,9.20000,8.20000,8.71000,5005000
11/12/2008,0000,8.60000,8.83000,8.40000,8.45000,2469000
11/13/2008,0000,7.90000,8.15000,7.86000,7.86000,3658000
11/14/2008,0000,8.01000,8.11000,7.81000,7.83000,2412000
11/17/2008,0000,7.83000,8.37000,7.83000,8.37000,1548000
11/18/2008,0000,8.95000,8.95000,8.60000,8.80000,9239000
11/19/2008,0000,8.19000,8.48000,8.19000,8.48000,4443000
11/20/2008,0000,8.35000,8.86000,8.10000,8.35000,3645000
11/21/2008,0000,8.01000,8.35000,7.90000,8.32000,2594000
11/24/2008,0000,8.45000,8.90000,8.10000,8.78000,3374000
11/25/2008,0000,9.00000,9.35000,8.85000,9.15000,6250000
11/26/2008,0000,9.24000,9.50000,9.02000,9.19000,5245000
11/27/2008,0000,9.20000,9.66000,9.19000,9.44000,6734000
11/28/2008,0000,9.30000,9.30000,8.90000,8.92000,3963000
12/01/2008,0000,8.90000,9.28000,8.90000,9.06000,3555000
12/02/2008,0000,8.50000,8.90000,8.50000,8.72000,2648000
12/03/2008,0000,8.77000,9.02000,8.77000,8.88000,2958000
12/04/2008,0000,9.00000,9.00000,8.40000,8.46000,3119000
12/05/2008,0000,8.10000,8.46000,8.10000,8.46000,1748000
12/08/2008,0000,8.56000,8.98000,8.52000,8.95000,1772000
12/09/2008,0000,9.05000,9.15000,8.85000,8.94000,2577000
12/10/2008,0000,8.55000,9.09000,8.55000,9.00000,3070000
12/11/2008,0000,9.00000,9.05000,8.81000,9.00000,2622000
12/12/2008,0000,8.98000,9.25000,8.75000,8.86000,4895000
12/15/2008,0000,9.04000,9.05000,8.93000,9.03000,2783000
12/16/2008,0000,9.05000,9.05000,8.80000,8.90000,1263000
12/17/2008,0000,9.00000,9.19000,8.96000,9.00000,3165000
12/18/2008,0000,9.05000,9.17000,8.92000,9.14000,2481000
12/19/2008,0000,9.10000,9.10000,8.78000,8.82000,2895000
12/22/2008,0000,8.99000,8.99000,8.65000,8.70000,1983000
12/23/2008,0000,8.69000,8.70000,8.26000,8.30000,1375000
12/24/2008,0000,8.20000,8.55000,8.15000,8.55000,945000
12/25/2008,0000,8.55000,8.72000,8.48000,8.69000,1281000
12/26/2008,0000,8.69000,8.75000,8.50000,8.60000,1008000
12/29/2008,0000,8.75000,8.75000,8.54000,8.69000,561000
12/30/2008,0000,8.72000,8.98000,8.72000,8.86000,1395000
12/31/2008,0000,8.98000,8.98000,8.80000,8.80000,812000
01/05/2009,0000,8.98000,9.02000,8.81000,8.81000,1007000
01/06/2009,0000,8.82000,8.95000,8.81000,8.86000,677000
01/07/2009,0000,9.05000,9.18000,8.99000,9.02000,2611000
01/08/2009,0000,9.00000,9.00000,8.50000,8.50000,1134000
01/09/2009,0000,8.50000,8.72000,8.50000,8.53000,390000
01/12/2009,0000,8.60000,8.70000,8.55000,8.58000,445000
01/13/2009,0000,8.62000,8.69000,8.51000,8.58000,460000
01/14/2009,0000,8.70000,8.81000,8.58000,8.68000,907000
01/15/2009,0000,8.50000,8.60000,8.38000,8.45000,408000
01/16/2009,0000,8.55000,8.55000,8.31000,8.45000,418000
01/19/2009,0000,8.33000,8.45000,8.33000,8.36000,340000
01/20/2009,0000,8.36000,8.36000,8.10000,8.10000,703000
01/21/2009,0000,7.70000,8.06000,7.70000,8.00000,806000
02/02/2009,0000,8.15000,8.19000,8.10000,8.16000,684000
02/03/2009,0000,8.02000,8.34000,8.02000,8.30000,640000
02/04/2009,0000,8.40000,8.40000,8.18000,8.30000,456000
02/05/2009,0000,8.25000,8.29000,8.16000,8.21000,561000
02/06/2009,0000,8.15000,8.29000,8.15000,8.19000,1377000
02/09/2009,0000,8.21000,8.23000,8.10000,8.12000,1183000
02/10/2009,0000,8.00000,8.20000,8.00000,8.09000,573000
02/11/2009,0000,8.00000,8.09000,8.00000,8.08000,598000
02/12/2009,0000,8.08000,8.17000,8.06000,8.09000,961000
02/13/2009,0000,8.17000,8.17000,8.02000,8.17000,1337000
02/16/2009,0000,8.17000,8.22000,8.12000,8.17000,1226000
02/17/2009,0000,8.17000,8.18000,8.05000,8.07000,849000
02/18/2009,0000,8.03000,8.07000,7.99000,8.05000,625000
02/19/2009,0000,7.93000,8.06000,7.93000,8.00000,723000
02/20/2009,0000,7.95000,8.00000,7.87000,7.89000,573000
02/23/2009,0000,7.81000,7.92000,7.70000,7.86000,1021000
02/24/2009,0000,7.70000,7.88000,7.70000,7.83000,968000
02/25/2009,0000,7.84000,7.92000,7.76000,7.76000,2309000
02/26/2009,0000,7.76000,7.85000,7.70000,7.70000,973000
02/27/2009,0000,7.70000,7.75000,7.65000,7.69000,1261000
03/02/2009,0000,7.58000,7.58000,7.16000,7.18000,1786000
03/03/2009,0000,7.02000,7.13000,7.00000,7.11000,1466000
03/04/2009,0000,7.11000,7.29000,7.10000,7.20000,1666000
03/05/2009,0000,7.25000,7.44000,7.25000,7.39000,2550000
03/06/2009,0000,7.30000,7.30000,7.21000,7.28000,655000
03/09/2009,0000,7.30000,7.64000,7.30000,7.60000,4218000
03/10/2009,0000,7.70000,7.74000,7.51000,7.61000,2424000
03/11/2009,0000,7.69000,7.79000,7.64000,7.67000,1604000
03/12/2009,0000,7.67000,7.77000,7.65000,7.65000,1671000
03/13/2009,0000,7.67000,7.79000,7.67000,7.74000,2940000
03/16/2009,0000,7.75000,8.07000,7.75000,7.99000,3839000
03/17/2009,0000,8.00000,8.08000,7.95000,7.95000,1819000
03/18/2009,0000,8.13000,8.50000,8.01000,8.50000,8943000
03/19/2009,0000,8.77000,9.09000,8.70000,9.09000,13088000
03/20/2009,0000,9.15000,9.50000,9.11000,9.22000,17362000
03/23/2009,0000,9.29000,9.38000,8.80000,9.36000,7139000
03/24/2009,0000,9.40000,9.63000,9.36000,9.36000,9489000
03/25/2009,0000,9.36000,9.47000,9.15000,9.30000,4649000
03/26/2009,0000,9.30000,9.78000,9.30000,9.67000,9058000
03/27/2009,0000,9.80000,9.87000,9.41000,9.78000,5787000
03/30/2009,0000,9.78000,9.78000,9.34000,9.39000,5012000
03/31/2009,0000,9.39000,9.57000,9.26000,9.40000,2932000
04/01/2009,0000,9.60000,10.05000,9.58000,10.05000,4188000
04/02/2009,0000,10.60000,10.75000,10.45000,10.75000,12260000
04/03/2009,0000,10.55000,11.50000,10.35000,11.00000,13091000
04/06/2009,0000,10.90000,11.50000,10.85000,11.50000,9180000
04/07/2009,0000,11.50000,12.30000,11.15000,12.15000,13288000
04/08/2009,0000,11.55000,11.80000,11.30000,11.30000,11369000
04/09/2009,0000,11.30000,11.70000,11.00000,11.30000,9979000
04/10/2009,0000,11.80000,12.00000,11.35000,11.80000,13838000
04/13/2009,0000,12.00000,12.30000,11.60000,11.75000,10348000
04/14/2009,0000,11.60000,12.20000,11.55000,12.00000,8447000
04/15/2009,0000,12.00000,12.10000,11.70000,12.00000,6658000
04/16/2009,0000,12.20000,12.55000,11.90000,11.95000,9501000
04/17/2009,0000,12.15000,12.15000,11.15000,11.15000,7541000
04/20/2009,0000,10.50000,11.15000,10.40000,10.55000,4260000
04/21/2009,0000,10.50000,10.90000,10.30000,10.85000,3276000
04/22/2009,0000,10.90000,11.20000,10.75000,11.00000,3413000
04/23/2009,0000,11.00000,11.00000,10.65000,10.80000,1806000
04/24/2009,0000,10.80000,11.25000,10.60000,10.90000,2423000
04/27/2009,0000,11.10000,11.15000,10.15000,10.20000,3103000
04/28/2009,0000,10.00000,10.30000,9.56000,9.60000,2021000
04/29/2009,0000,9.52000,9.80000,9.21000,9.51000,3708000
04/30/2009,0000,10.15000,10.15000,10.15000,10.15000,1966000
05/04/2009,0000,10.85000,10.85000,10.85000,10.85000,1550000
05/05/2009,0000,11.60000,11.60000,11.10000,11.35000,8143000
05/06/2009,0000,11.30000,11.85000,11.00000,11.65000,5229000
05/07/2009,0000,11.85000,12.45000,11.85000,12.45000,13630000
05/08/2009,0000,12.65000,13.30000,12.50000,13.30000,17034000
05/11/2009,0000,13.90000,14.20000,13.45000,14.20000,7738000
05/12/2009,0000,14.70000,14.70000,13.50000,14.00000,13253000
05/13/2009,0000,14.10000,14.30000,13.50000,13.90000,8845000
05/14/2009,0000,13.40000,14.10000,13.30000,13.30000,4165000
05/15/2009,0000,13.60000,14.20000,13.60000,14.20000,6263000
05/18/2009,0000,14.25000,14.80000,13.80000,14.20000,7548000
05/19/2009,0000,14.50000,14.80000,13.90000,13.90000,7504000
05/20/2009,0000,13.95000,14.10000,13.20000,13.55000,3743000
05/21/2009,0000,13.55000,13.85000,13.30000,13.70000,3112000
05/22/2009,0000,13.60000,14.40000,13.55000,14.25000,5472000
05/25/2009,0000,14.80000,14.80000,14.25000,14.25000,4987000
05/26/2009,0000,14.50000,14.50000,13.40000,13.55000,3153000
05/27/2009,0000,13.65000,14.00000,13.30000,13.90000,4936000
06/01/2009,0000,13.90000,14.00000,13.40000,13.45000,4748000
06/02/2009,0000,13.55000,13.90000,13.45000,13.45000,6237000
06/03/2009,0000,13.45000,13.45000,12.60000,12.80000,3794000
06/04/2009,0000,12.80000,13.20000,12.80000,13.20000,2764000
06/05/2009,0000,13.30000,13.50000,13.10000,13.15000,2427000
06/08/2009,0000,13.30000,13.45000,12.70000,12.75000,1542000
06/09/2009,0000,12.70000,12.75000,11.90000,11.90000,1994000
06/10/2009,0000,11.90000,12.00000,11.45000,11.55000,1763000
06/11/2009,0000,11.20000,11.70000,11.00000,11.70000,4655000
06/12/2009,0000,11.60000,11.80000,10.90000,11.00000,5946000
06/15/2009,0000,11.00000,11.00000,10.25000,10.25000,2985000
06/16/2009,0000,10.20000,10.65000,10.00000,10.40000,1910000
06/17/2009,0000,11.00000,11.00000,10.60000,10.65000,2801000
06/18/2009,0000,10.80000,11.00000,10.35000,10.35000,2053000
06/19/2009,0000,10.40000,10.75000,10.35000,10.75000,1401000
06/22/2009,0000,11.00000,11.50000,10.60000,11.25000,3438000
06/23/2009,0000,11.10000,11.20000,10.80000,10.95000,1860000
06/24/2009,0000,11.05000,11.50000,10.95000,11.25000,2430000
06/25/2009,0000,11.30000,11.50000,11.10000,11.35000,1985000
06/26/2009,0000,11.50000,11.50000,11.30000,11.40000,1210000
06/29/2009,0000,11.40000,11.50000,11.20000,11.40000,1056000
06/30/2009,0000,11.40000,11.50000,11.15000,11.15000,818000
07/01/2009,0000,11.15000,11.50000,11.15000,11.45000,1531000
07/02/2009,0000,11.70000,12.25000,11.55000,12.25000,5272000
07/03/2009,0000,12.30000,12.50000,11.90000,12.25000,4838000
07/06/2009,0000,12.30000,12.65000,12.25000,12.50000,2167000
07/07/2009,0000,12.55000,12.75000,12.30000,12.35000,1400000
07/08/2009,0000,11.85000,12.25000,11.85000,12.05000,1084000
07/09/2009,0000,12.05000,12.60000,12.05000,12.45000,2005000
07/10/2009,0000,12.80000,12.80000,12.30000,12.40000,1736000
07/13/2009,0000,12.50000,12.55000,11.70000,11.70000,1449000
07/14/2009,0000,11.80000,12.15000,11.70000,11.95000,1327000
07/15/2009,0000,12.35000,12.60000,12.20000,12.55000,2865000
07/16/2009,0000,12.50000,12.50000,11.90000,11.90000,2469000
07/17/2009,0000,12.00000,12.15000,11.90000,12.00000,1877000
07/20/2009,0000,12.00000,12.20000,12.00000,12.15000,1268000
07/21/2009,0000,12.30000,12.35000,12.05000,12.15000,1218000
07/22/2009,0000,12.05000,12.30000,12.00000,12.05000,1242000
07/23/2009,0000,12.05000,12.35000,12.05000,12.10000,871000
07/24/2009,0000,12.20000,12.30000,11.90000,11.95000,2408000
07/27/2009,0000,12.00000,12.05000,11.75000,11.85000,1342000
07/28/2009,0000,11.85000,12.05000,11.75000,11.80000,4174000
07/29/2009,0000,11.90000,12.00000,11.80000,11.85000,2973000
07/30/2009,0000,12.00000,12.00000,11.70000,11.80000,2626000
07/31/2009,0000,11.90000,12.00000,11.75000,11.80000,2791000
08/03/2009,0000,11.80000,12.20000,11.80000,11.95000,3380000
08/04/2009,0000,12.20000,12.30000,11.75000,11.95000,2647000
08/05/2009,0000,11.80000,12.00000,11.40000,11.80000,2227000
08/06/2009,0000,11.55000,11.80000,11.15000,11.50000,3402000
08/10/2009,0000,12.30000,12.30000,11.80000,12.00000,5669000
08/11/2009,0000,12.10000,12.20000,11.60000,12.05000,1964000
08/12/2009,0000,12.00000,12.15000,11.80000,12.00000,1616000
08/13/2009,0000,12.20000,12.80000,12.00000,12.80000,5048000
08/14/2009,0000,13.40000,13.65000,13.20000,13.65000,16663000
08/17/2009,0000,13.85000,14.60000,13.85000,14.30000,22626000
08/18/2009,0000,14.20000,14.20000,13.30000,13.30000,11389000
08/19/2009,0000,13.40000,13.60000,13.10000,13.40000,3678000
08/20/2009,0000,13.40000,13.80000,12.60000,13.50000,7360000
08/21/2009,0000,13.65000,13.80000,12.85000,12.95000,4450000
08/24/2009,0000,13.20000,13.30000,12.90000,13.05000,5484000
08/25/2009,0000,13.05000,13.85000,12.95000,13.65000,7147000
08/26/2009,0000,13.50000,13.65000,13.00000,13.00000,4870000
08/27/2009,0000,13.00000,13.70000,13.00000,13.35000,5994000
08/28/2009,0000,13.25000,13.45000,13.15000,13.15000,4236000
08/31/2009,0000,13.10000,13.60000,13.10000,13.15000,3004000
09/01/2009,0000,13.25000,13.35000,13.05000,13.10000,3947000
09/02/2009,0000,13.05000,13.60000,13.00000,13.40000,5676000
09/03/2009,0000,13.45000,13.50000,13.15000,13.20000,3425000
09/04/2009,0000,13.35000,13.50000,13.15000,13.25000,4238000
09/07/2009,0000,13.40000,13.40000,13.10000,13.20000,3802000
09/08/2009,0000,13.35000,13.80000,13.35000,13.40000,7843000
09/09/2009,0000,13.60000,13.60000,13.20000,13.20000,3272000
09/10/2009,0000,13.45000,13.55000,13.15000,13.15000,3795000
09/11/2009,0000,13.25000,13.35000,13.15000,13.20000,1943000
09/14/2009,0000,13.10000,13.30000,12.90000,12.90000,2266000
09/15/2009,0000,12.90000,13.00000,12.75000,12.90000,2664000
09/16/2009,0000,12.90000,13.30000,12.75000,13.20000,5505000
09/17/2009,0000,13.20000,13.45000,13.15000,13.20000,5295000
09/18/2009,0000,13.30000,13.30000,13.10000,13.15000,2230000
09/21/2009,0000,13.25000,13.25000,12.65000,12.75000,5182000
09/22/2009,0000,12.50000,12.50000,11.90000,11.95000,12818000
09/23/2009,0000,11.50000,11.90000,11.50000,11.85000,6305000
09/24/2009,0000,11.75000,12.20000,11.70000,12.00000,4721000
09/25/2009,0000,12.00000,12.30000,12.00000,12.05000,5152000
09/28/2009,0000,12.00000,12.20000,11.90000,12.00000,3717000
09/29/2009,0000,12.00000,12.15000,11.95000,12.05000,1782000
09/30/2009,0000,12.00000,12.20000,12.00000,12.10000,2320000
10/01/2009,0000,12.20000,12.30000,12.05000,12.15000,2368000
10/02/2009,0000,12.15000,12.20000,12.05000,12.15000,1696000
10/05/2009,0000,12.05000,12.20000,12.00000,12.10000,1489000
10/06/2009,0000,12.10000,12.20000,12.05000,12.10000,2287000
10/07/2009,0000,12.20000,12.45000,12.15000,12.35000,2983000
10/08/2009,0000,12.50000,12.90000,12.45000,12.50000,6138000
10/09/2009,0000,12.80000,12.90000,12.70000,12.85000,3246000
10/12/2009,0000,13.00000,13.40000,12.90000,13.40000,4648000
10/13/2009,0000,13.30000,13.50000,13.15000,13.30000,2611000
10/14/2009,0000,13.25000,13.50000,13.20000,13.30000,2983000
10/15/2009,0000,13.50000,13.50000,13.20000,13.20000,2275000
10/16/2009,0000,13.40000,13.40000,13.25000,13.30000,1656000
10/19/2009,0000,13.45000,13.45000,13.25000,13.40000,1768000
10/20/2009,0000,13.50000,13.50000,13.25000,13.25000,1148000
10/21/2009,0000,13.15000,13.40000,13.15000,13.20000,984000
10/22/2009,0000,13.05000,13.20000,12.65000,12.75000,1857000
10/23/2009,0000,12.80000,13.10000,12.80000,13.10000,924000
10/26/2009,0000,13.50000,13.50000,13.20000,13.20000,1183000
10/27/2009,0000,13.20000,13.20000,12.90000,12.90000,914000
10/28/2009,0000,12.80000,13.20000,12.80000,12.90000,871000
10/29/2009,0000,12.90000,12.90000,12.30000,12.40000,1632000
10/30/2009,0000,12.45000,12.65000,12.40000,12.40000,763000
11/02/2009,0000,12.25000,12.60000,12.20000,12.60000,958000
11/03/2009,0000,12.60000,12.75000,12.30000,12.70000,783000
11/04/2009,0000,12.75000,13.05000,12.75000,13.00000,956000
11/05/2009,0000,13.10000,13.20000,12.80000,12.80000,805000
11/06/2009,0000,13.00000,13.00000,12.80000,12.85000,415000
11/09/2009,0000,13.00000,13.10000,12.90000,12.90000,842000
11/10/2009,0000,13.10000,13.10000,12.95000,13.00000,654000
11/11/2009,0000,13.00000,13.10000,12.85000,12.95000,733000
11/12/2009,0000,12.80000,13.05000,12.80000,12.95000,456000
11/13/2009,0000,13.00000,13.00000,12.85000,12.90000,920000
11/16/2009,0000,12.95000,13.00000,12.90000,13.00000,878000
11/17/2009,0000,13.00000,13.10000,12.85000,12.90000,1473000
11/18/2009,0000,12.80000,13.00000,12.80000,12.85000,1069000
11/19/2009,0000,12.85000,12.95000,12.80000,12.85000,1004000
11/20/2009,0000,12.80000,12.85000,12.45000,12.55000,3251000
11/23/2009,0000,12.55000,12.55000,12.35000,12.40000,1314000
11/24/2009,0000,12.50000,12.70000,12.50000,12.60000,960000
11/25/2009,0000,12.65000,12.75000,12.55000,12.65000,1002000
11/26/2009,0000,12.65000,12.85000,12.60000,12.70000,1395000
11/27/2009,0000,12.60000,12.60000,12.15000,12.20000,2192000
11/30/2009,0000,12.30000,12.50000,12.25000,12.35000,927000
12/01/2009,0000,12.35000,12.35000,12.20000,12.30000,1215000
12/02/2009,0000,12.35000,12.55000,12.35000,12.40000,606000
12/03/2009,0000,12.50000,12.60000,12.35000,12.40000,735000
12/04/2009,0000,12.40000,12.50000,12.30000,12.45000,592000
12/07/2009,0000,12.60000,12.70000,12.50000,12.55000,672000
12/08/2009,0000,12.55000,12.60000,12.40000,12.45000,867000
12/09/2009,0000,12.45000,12.50000,12.25000,12.40000,1672000
12/11/2009,0000,12.35000,12.40000,12.25000,12.30000,883000
12/14/2009,0000,12.35000,12.45000,12.35000,12.40000,1536000
12/15/2009,0000,12.40000,12.45000,12.35000,12.45000,1417000
12/16/2009,0000,12.45000,12.45000,12.30000,12.30000,706000
12/17/2009,0000,12.30000,12.40000,12.25000,12.30000,1096000
12/18/2009,0000,12.20000,12.35000,12.20000,12.30000,662000
12/21/2009,0000,12.30000,12.45000,12.30000,12.40000,529000
12/22/2009,0000,12.40000,12.55000,12.40000,12.40000,984000
12/23/2009,0000,12.45000,12.55000,12.40000,12.40000,703000
12/25/2009,0000,12.50000,12.50000,12.30000,12.35000,1758000
12/25/2009,0000,12.50000,12.50000,12.30000,12.35000,1758000
12/28/2009,0000,12.40000,12.65000,12.35000,12.65000,2402000
12/29/2009,1230,12.70000,12.80000,12.60000,12.80000,2283166
