DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.45000,18.55000,18.25000,18.35000,1347500
04/03/2007,0000,18.30000,18.50000,18.30000,18.45000,887700
04/04/2007,0000,18.45000,18.60000,18.40000,18.45000,2788500
04/09/2007,0000,18.50000,18.80000,18.50000,18.70000,2512400
04/10/2007,0000,18.70000,18.75000,18.55000,18.65000,1779800
04/11/2007,0000,18.65000,18.75000,18.45000,18.50000,1259500
04/12/2007,0000,18.40000,18.60000,18.40000,18.50000,1018600
04/13/2007,0000,18.60000,18.60000,18.30000,18.30000,913000
04/16/2007,0000,18.50000,18.50000,18.30000,18.35000,955900
04/17/2007,0000,18.40000,18.55000,18.30000,18.30000,1505900
04/18/2007,0000,18.30000,18.40000,18.15000,18.40000,805200
04/19/2007,0000,18.40000,18.40000,18.15000,18.20000,772200
04/20/2007,0000,18.20000,18.25000,18.10000,18.25000,656700
04/23/2007,0000,18.35000,18.50000,18.25000,18.25000,559900
04/24/2007,0000,18.25000,18.30000,18.10000,18.15000,471900
04/25/2007,0000,18.15000,18.15000,17.95000,17.95000,733700
04/26/2007,0000,18.00000,18.10000,17.95000,18.05000,849200
04/27/2007,0000,17.95000,18.10000,17.95000,18.00000,349800
04/30/2007,0000,18.00000,18.05000,17.80000,17.80000,1146200
05/02/2007,0000,17.80000,18.00000,17.80000,17.80000,433400
05/03/2007,0000,17.80000,17.90000,17.80000,17.90000,1205600
05/04/2007,0000,17.95000,18.10000,17.90000,18.10000,847000
05/07/2007,0000,18.15000,18.15000,17.95000,18.00000,546700
05/08/2007,0000,18.00000,18.00000,17.80000,17.85000,1618100
05/09/2007,0000,17.80000,17.95000,17.75000,17.80000,541200
05/10/2007,0000,17.80000,17.85000,17.70000,17.80000,557700
05/11/2007,0000,17.70000,17.80000,17.60000,17.75000,446600
05/14/2007,0000,17.80000,17.80000,17.70000,17.70000,336600
05/15/2007,0000,17.80000,17.90000,17.70000,17.85000,338800
05/16/2007,0000,17.90000,17.95000,17.75000,17.90000,266200
05/17/2007,0000,18.00000,18.15000,17.90000,18.15000,621500
05/18/2007,0000,18.15000,18.15000,17.80000,17.80000,480700
05/21/2007,0000,17.95000,18.00000,17.75000,17.85000,281600
05/22/2007,0000,17.90000,17.95000,17.85000,17.90000,731500
05/23/2007,0000,18.00000,18.10000,17.95000,18.05000,316800
05/24/2007,0000,18.20000,18.20000,17.90000,17.95000,453200
05/25/2007,0000,17.95000,18.05000,17.90000,17.95000,709500
05/28/2007,0000,17.95000,18.00000,17.90000,17.90000,272800
05/29/2007,0000,17.90000,18.00000,17.85000,17.85000,226600
05/30/2007,0000,17.85000,17.85000,17.75000,17.85000,293700
05/31/2007,0000,17.85000,17.90000,17.80000,17.85000,243100
06/01/2007,0000,17.85000,17.95000,17.85000,17.95000,478500
06/04/2007,0000,17.95000,17.95000,17.80000,17.85000,280500
06/05/2007,0000,17.90000,17.90000,17.75000,17.85000,622600
06/06/2007,0000,17.80000,17.90000,17.80000,17.80000,319000
06/07/2007,0000,17.80000,18.05000,17.80000,18.05000,249700
06/08/2007,0000,17.95000,17.95000,17.80000,17.80000,255200
06/11/2007,0000,17.80000,17.90000,17.75000,17.80000,387200
06/12/2007,0000,17.90000,17.95000,17.80000,17.85000,348700
06/13/2007,0000,17.90000,18.10000,17.85000,18.10000,336600
06/14/2007,0000,18.20000,18.70000,18.15000,18.40000,2025100
06/15/2007,0000,18.60000,18.85000,18.50000,18.60000,2622400
06/20/2007,0000,18.80000,19.00000,18.75000,18.80000,2987600
06/21/2007,0000,18.90000,18.90000,18.35000,18.60000,1653300
06/22/2007,0000,18.80000,18.80000,18.65000,18.70000,1827100
06/25/2007,0000,19.05000,20.10000,19.05000,19.95000,4475900
06/26/2007,0000,20.20000,20.30000,19.20000,19.40000,3346200
06/27/2007,0000,19.40000,19.60000,19.10000,19.15000,2192300
06/28/2007,0000,19.20000,19.55000,19.10000,19.40000,3713600
06/29/2007,0000,19.55000,19.65000,19.20000,19.30000,1860100
07/02/2007,0000,19.45000,19.65000,19.45000,19.60000,1965700
07/03/2007,0000,19.70000,19.75000,19.55000,19.65000,1620300
07/04/2007,0000,19.75000,19.90000,19.65000,19.70000,2280300
07/05/2007,0000,19.95000,19.95000,19.75000,19.95000,2788500
07/06/2007,0000,20.20000,20.20000,19.85000,19.95000,5013800
07/09/2007,0000,19.15000,19.20000,18.70000,19.00000,2630100
07/10/2007,0000,19.00000,19.00000,18.60000,18.70000,1129700
07/11/2007,0000,18.60000,18.65000,18.40000,18.55000,1268300
07/12/2007,0000,18.70000,19.10000,18.60000,18.95000,1169300
07/13/2007,0000,19.10000,19.10000,18.80000,18.85000,1227600
07/16/2007,0000,19.00000,19.10000,18.70000,18.75000,1324400
07/17/2007,0000,18.75000,18.85000,18.50000,18.70000,1142900
07/18/2007,0000,18.70000,19.10000,18.70000,18.90000,2185700
07/19/2007,0000,19.00000,19.00000,18.60000,18.60000,1767700
07/20/2007,0000,18.75000,18.75000,18.60000,18.60000,1012000
07/23/2007,0000,18.70000,18.90000,18.65000,18.70000,697400
07/24/2007,0000,18.90000,18.90000,18.75000,18.75000,1322200
07/25/2007,0000,18.70000,18.70000,18.60000,18.60000,1725900
07/26/2007,0000,18.70000,19.10000,18.60000,18.65000,1780900
07/27/2007,0000,18.55000,18.55000,18.10000,18.50000,1973400
07/31/2007,0000,18.35000,18.60000,18.35000,18.55000,766700
08/01/2007,0000,18.55000,18.55000,18.10000,18.10000,2748900
08/02/2007,0000,16.70000,16.70000,16.00000,16.05000,821000
08/03/2007,0000,16.40000,16.40000,16.10000,16.10000,369000
08/06/2007,0000,16.10000,16.10000,15.70000,15.80000,274000
08/07/2007,0000,16.00000,16.20000,15.60000,15.60000,377000
08/08/2007,0000,15.65000,15.90000,15.65000,15.75000,390000
08/09/2007,0000,16.10000,16.10000,15.75000,15.80000,271000
08/10/2007,0000,15.50000,15.50000,15.15000,15.20000,591000
08/13/2007,0000,15.20000,15.30000,15.00000,15.00000,275000
08/14/2007,0000,15.15000,15.25000,15.00000,15.20000,130000
08/15/2007,0000,15.30000,15.30000,15.10000,15.10000,1219000
08/16/2007,0000,15.10000,15.10000,14.65000,14.70000,556000
08/17/2007,0000,14.60000,14.90000,14.30000,14.30000,633000
08/20/2007,0000,14.85000,15.00000,14.55000,14.95000,317000
08/21/2007,0000,14.95000,14.95000,14.50000,14.50000,365000
08/22/2007,0000,14.60000,15.00000,14.45000,15.00000,409000
08/23/2007,0000,15.50000,15.50000,15.10000,15.50000,330000
08/24/2007,0000,15.80000,15.80000,15.30000,15.75000,261000
08/27/2007,0000,15.85000,15.95000,15.35000,15.60000,193000
08/28/2007,0000,15.30000,15.40000,15.20000,15.40000,117000
08/29/2007,0000,15.05000,15.35000,15.05000,15.10000,174000
08/30/2007,0000,15.30000,15.50000,15.30000,15.35000,130000
08/31/2007,0000,15.35000,15.80000,15.30000,15.80000,632000
09/03/2007,0000,14.70000,15.85000,14.70000,15.80000,754000
09/04/2007,0000,15.50000,15.50000,15.40000,15.45000,195000
09/05/2007,0000,15.50000,15.70000,15.40000,15.50000,104000
09/06/2007,0000,15.20000,15.50000,15.20000,15.30000,103000
09/07/2007,0000,15.30000,15.45000,15.30000,15.35000,208000
09/10/2007,0000,15.10000,15.65000,15.10000,15.65000,193000
09/11/2007,0000,15.60000,15.60000,15.30000,15.55000,75000
09/12/2007,0000,15.55000,15.75000,15.40000,15.45000,203000
09/13/2007,0000,15.60000,15.70000,15.30000,15.30000,164000
09/14/2007,0000,15.50000,15.55000,15.35000,15.35000,108000
09/17/2007,0000,15.50000,15.50000,15.20000,15.35000,202000
09/19/2007,0000,15.50000,15.60000,15.35000,15.35000,246000
09/20/2007,0000,15.35000,15.55000,15.35000,15.55000,144000
09/21/2007,0000,15.35000,15.60000,15.30000,15.55000,127000
09/26/2007,0000,15.65000,15.75000,15.40000,15.75000,334000
09/27/2007,0000,15.75000,15.85000,15.75000,15.85000,382000
09/28/2007,0000,15.95000,16.50000,15.95000,16.20000,889000
10/01/2007,0000,16.40000,16.80000,16.25000,16.45000,547000
10/02/2007,0000,17.00000,17.10000,16.50000,16.95000,1128000
10/03/2007,0000,16.95000,17.10000,16.60000,17.00000,519000
10/04/2007,0000,16.95000,16.95000,16.65000,16.65000,312000
10/05/2007,0000,16.65000,16.90000,16.50000,16.50000,172000
10/08/2007,0000,17.00000,17.00000,16.70000,16.85000,604000
10/09/2007,0000,16.90000,16.90000,16.60000,16.65000,235000
10/11/2007,0000,16.65000,17.15000,16.65000,16.80000,1277000
10/12/2007,0000,16.80000,16.90000,16.50000,16.60000,660000
10/15/2007,0000,16.60000,16.60000,16.20000,16.20000,344000
10/16/2007,0000,15.85000,16.45000,15.85000,16.40000,427000
10/17/2007,0000,16.25000,16.40000,16.10000,16.40000,217000
10/18/2007,0000,16.10000,16.40000,15.90000,16.15000,223000
10/19/2007,0000,16.30000,16.30000,16.05000,16.10000,142000
10/22/2007,0000,15.50000,15.95000,15.30000,15.60000,406000
10/23/2007,0000,15.85000,16.65000,15.75000,16.50000,361000
10/24/2007,0000,16.45000,16.50000,16.05000,16.10000,281000
10/25/2007,0000,16.10000,16.50000,16.10000,16.50000,229000
10/26/2007,0000,16.60000,16.60000,16.20000,16.50000,185000
10/29/2007,0000,16.50000,16.80000,16.50000,16.80000,611000
10/30/2007,0000,16.85000,16.85000,16.50000,16.70000,269000
10/31/2007,0000,16.85000,17.00000,16.75000,16.90000,1029000
11/01/2007,0000,17.00000,17.40000,17.00000,17.10000,1699000
11/02/2007,0000,17.00000,17.00000,16.65000,16.90000,560000
11/05/2007,0000,16.90000,16.95000,16.55000,16.95000,239000
11/06/2007,0000,16.95000,16.95000,16.70000,16.70000,374000
11/07/2007,0000,16.90000,17.35000,16.75000,17.10000,1342000
11/08/2007,0000,16.70000,16.80000,16.35000,16.35000,446000
11/09/2007,0000,16.35000,16.70000,16.35000,16.55000,382000
11/12/2007,0000,16.10000,16.35000,16.00000,16.00000,453000
11/13/2007,0000,16.40000,16.40000,16.00000,16.30000,323000
11/14/2007,0000,16.30000,16.50000,16.30000,16.40000,529000
11/15/2007,0000,16.40000,16.50000,16.10000,16.30000,112000
11/16/2007,0000,16.25000,16.30000,16.05000,16.30000,245000
11/19/2007,0000,16.45000,16.45000,16.20000,16.35000,172000
11/20/2007,0000,15.90000,16.50000,15.90000,16.50000,240000
11/21/2007,0000,16.45000,16.65000,16.20000,16.20000,218000
11/22/2007,0000,15.70000,16.60000,15.70000,16.60000,251000
11/23/2007,0000,16.45000,16.45000,16.10000,16.20000,226000
11/26/2007,0000,16.10000,16.25000,16.05000,16.20000,310000
11/27/2007,0000,16.05000,16.10000,15.75000,15.80000,371000
11/28/2007,0000,16.00000,16.00000,15.90000,15.95000,112000
11/29/2007,0000,16.00000,16.10000,15.80000,15.90000,189000
11/30/2007,0000,15.90000,16.10000,15.90000,16.05000,279000
12/03/2007,0000,16.00000,16.05000,15.90000,15.90000,185000
12/04/2007,0000,16.05000,16.15000,15.85000,16.00000,190000
12/05/2007,0000,15.65000,16.10000,15.65000,16.00000,242000
12/06/2007,0000,16.10000,16.10000,15.80000,15.80000,217000
12/07/2007,0000,16.00000,16.00000,15.85000,16.00000,294000
12/10/2007,0000,16.20000,16.20000,15.90000,15.90000,147000
12/11/2007,0000,15.90000,15.95000,15.90000,15.95000,51000
12/12/2007,0000,15.70000,16.00000,15.70000,16.00000,159000
12/13/2007,0000,15.90000,15.95000,15.50000,15.50000,240000
12/14/2007,0000,15.35000,15.55000,15.00000,15.40000,264000
12/17/2007,0000,15.40000,15.50000,14.80000,14.80000,178000
12/18/2007,0000,14.60000,14.70000,14.20000,14.65000,241000
12/19/2007,0000,14.70000,15.00000,14.50000,14.95000,150000
12/20/2007,0000,14.95000,14.95000,14.50000,14.50000,139000
12/21/2007,0000,14.50000,14.65000,14.20000,14.50000,338000
12/24/2007,0000,14.50000,14.75000,14.50000,14.70000,193000
12/25/2007,0000,14.80000,14.80000,14.50000,14.70000,108000
12/26/2007,0000,14.60000,14.65000,14.40000,14.60000,190000
12/27/2007,0000,14.70000,14.80000,14.50000,14.75000,277000
12/28/2007,0000,14.70000,14.80000,14.30000,14.45000,2764000
12/31/2007,0000,14.70000,14.70000,14.45000,14.65000,361000
01/02/2008,0000,14.80000,14.85000,14.60000,14.70000,675000
01/03/2008,0000,14.70000,14.70000,14.40000,14.55000,224000
01/04/2008,0000,14.55000,14.95000,14.45000,14.95000,551000
01/07/2008,0000,14.55000,14.65000,14.40000,14.50000,358000
01/08/2008,0000,14.60000,14.85000,14.45000,14.55000,355000
01/09/2008,0000,14.40000,14.75000,14.40000,14.75000,279000
01/10/2008,0000,14.75000,14.75000,14.50000,14.50000,295000
01/11/2008,0000,14.60000,14.70000,14.50000,14.65000,200000
01/14/2008,0000,15.00000,15.15000,14.80000,14.90000,1056000
01/15/2008,0000,15.10000,15.90000,15.10000,15.90000,1447000
01/16/2008,0000,15.65000,16.00000,15.40000,15.70000,854000
01/17/2008,0000,15.90000,15.95000,15.30000,15.40000,800000
01/18/2008,0000,15.10000,16.00000,14.80000,15.80000,1121000
01/21/2008,0000,15.80000,15.90000,15.45000,15.65000,577000
01/22/2008,0000,14.65000,14.90000,14.60000,14.60000,931000
01/23/2008,0000,14.80000,14.95000,14.00000,14.00000,640000
01/24/2008,0000,14.40000,14.60000,14.15000,14.55000,358000
01/25/2008,0000,14.60000,14.65000,14.35000,14.55000,400000
01/28/2008,0000,14.40000,14.50000,14.10000,14.10000,300000
01/29/2008,0000,14.10000,14.40000,14.10000,14.25000,258000
01/30/2008,0000,14.30000,14.40000,14.05000,14.30000,184000
01/31/2008,0000,14.20000,14.30000,14.05000,14.10000,232000
02/01/2008,0000,14.20000,14.35000,14.10000,14.30000,242000
02/12/2008,0000,13.35000,14.20000,13.35000,14.20000,198000
02/13/2008,0000,14.20000,14.35000,14.00000,14.35000,179000
02/14/2008,0000,14.30000,14.60000,14.30000,14.60000,234000
02/15/2008,0000,14.40000,14.60000,14.40000,14.60000,198000
02/18/2008,0000,14.50000,14.85000,14.35000,14.85000,518000
02/19/2008,0000,14.85000,15.00000,14.50000,14.90000,763000
02/20/2008,0000,14.90000,14.95000,14.70000,14.95000,387000
02/21/2008,0000,14.80000,15.10000,14.70000,15.00000,510000
02/22/2008,0000,14.85000,14.90000,14.70000,14.90000,249000
02/25/2008,0000,14.80000,15.20000,14.80000,15.15000,745000
02/26/2008,0000,15.25000,15.35000,15.10000,15.25000,662000
02/27/2008,0000,15.25000,15.50000,15.25000,15.40000,803000
02/29/2008,0000,15.25000,15.35000,15.10000,15.20000,390000
03/03/2008,0000,15.10000,15.10000,14.80000,14.95000,250000
03/04/2008,0000,15.10000,15.25000,14.90000,15.15000,458000
03/05/2008,0000,15.10000,15.30000,15.00000,15.30000,581000
03/06/2008,0000,15.40000,15.65000,15.40000,15.60000,1156000
03/07/2008,0000,15.45000,15.60000,15.30000,15.60000,474000
03/10/2008,0000,15.50000,15.55000,15.15000,15.20000,222000
03/11/2008,0000,15.15000,15.40000,15.10000,15.40000,216000
03/12/2008,0000,15.50000,15.60000,15.20000,15.20000,617000
03/13/2008,0000,15.20000,15.40000,14.95000,14.95000,239000
03/14/2008,0000,15.00000,15.15000,15.00000,15.05000,299000
03/18/2008,0000,15.00000,15.00000,14.65000,15.00000,332000
03/19/2008,0000,15.10000,15.15000,14.90000,15.00000,451000
03/20/2008,0000,15.05000,15.30000,14.90000,15.30000,611000
03/21/2008,0000,15.50000,15.60000,15.30000,15.50000,778000
03/25/2008,0000,16.10000,16.25000,15.80000,16.00000,1351000
03/26/2008,0000,16.00000,16.50000,15.85000,16.00000,1693000
03/27/2008,0000,16.10000,16.20000,15.70000,15.85000,1495000
03/28/2008,0000,15.85000,15.95000,15.75000,15.80000,511000
03/31/2008,0000,15.90000,15.90000,15.60000,15.75000,772000
04/01/2008,0000,15.70000,15.85000,15.45000,15.50000,448000
04/02/2008,0000,15.60000,15.60000,15.45000,15.55000,463000
04/03/2008,0000,15.55000,15.60000,15.45000,15.50000,387000
04/07/2008,0000,15.70000,15.75000,15.50000,15.75000,650000
04/08/2008,0000,15.70000,15.70000,15.55000,15.55000,332000
04/09/2008,0000,15.60000,15.90000,15.60000,15.80000,712000
04/10/2008,0000,15.70000,16.05000,15.70000,15.95000,718000
04/11/2008,0000,16.10000,16.35000,16.00000,16.20000,2035000
04/14/2008,0000,16.20000,16.45000,16.10000,16.30000,719000
04/15/2008,0000,16.40000,16.50000,16.00000,16.30000,786000
04/16/2008,0000,16.30000,16.85000,16.25000,16.75000,2072000
04/17/2008,0000,16.80000,16.85000,16.35000,16.50000,1271000
04/18/2008,0000,16.50000,16.65000,16.35000,16.60000,558000
04/21/2008,0000,16.70000,16.85000,16.55000,16.70000,1295000
04/22/2008,0000,16.75000,16.75000,16.50000,16.50000,753000
04/23/2008,0000,16.60000,16.70000,16.45000,16.55000,613000
04/24/2008,0000,16.55000,16.70000,16.45000,16.55000,900000
04/25/2008,0000,16.60000,16.60000,16.45000,16.50000,912000
04/28/2008,0000,16.60000,17.05000,16.55000,17.05000,1031000
04/29/2008,0000,16.60000,16.80000,16.50000,16.80000,2091000
04/30/2008,0000,16.80000,17.50000,16.70000,17.50000,3015000
05/02/2008,0000,17.80000,18.10000,17.55000,17.80000,6876000
05/05/2008,0000,17.90000,18.20000,17.85000,18.00000,2886000
05/06/2008,0000,18.10000,18.10000,17.70000,17.75000,1823000
05/07/2008,0000,17.85000,17.95000,17.75000,17.80000,681000
05/08/2008,0000,17.40000,17.80000,17.40000,17.80000,972000
05/09/2008,0000,17.90000,18.00000,17.65000,17.85000,1320000
05/12/2008,0000,17.85000,17.85000,17.50000,17.60000,1147000
05/13/2008,0000,17.50000,18.00000,17.50000,18.00000,1173000
05/14/2008,0000,18.10000,18.20000,17.65000,17.65000,2468000
05/15/2008,0000,17.75000,18.00000,17.70000,17.80000,1426000
05/16/2008,0000,18.00000,18.00000,17.75000,17.95000,662000
05/19/2008,0000,18.00000,18.00000,17.65000,17.95000,1140000
05/20/2008,0000,17.95000,17.95000,17.50000,17.55000,864000
05/21/2008,0000,17.50000,17.65000,17.35000,17.65000,653000
05/22/2008,0000,17.30000,17.60000,17.10000,17.30000,982000
05/23/2008,0000,17.25000,17.60000,17.25000,17.30000,394000
05/26/2008,0000,17.10000,17.30000,16.75000,16.75000,652000
05/27/2008,0000,16.80000,16.95000,16.80000,16.85000,472000
05/28/2008,0000,16.80000,17.05000,16.65000,16.75000,285000
05/29/2008,0000,16.80000,16.85000,16.60000,16.85000,911000
05/30/2008,0000,16.80000,16.90000,16.60000,16.80000,635000
06/02/2008,0000,16.90000,17.15000,16.80000,17.15000,682000
06/03/2008,0000,17.10000,17.10000,16.80000,16.95000,632000
06/04/2008,0000,16.95000,16.95000,16.75000,16.95000,399000
06/05/2008,0000,16.95000,17.10000,16.60000,17.00000,378000
06/06/2008,0000,17.15000,17.15000,16.80000,16.95000,295000
06/10/2008,0000,16.60000,16.60000,16.35000,16.35000,289000
06/11/2008,0000,16.25000,16.50000,16.05000,16.50000,603000
06/12/2008,0000,16.10000,16.10000,15.35000,15.80000,723000
06/13/2008,0000,15.60000,15.80000,15.50000,15.60000,273000
06/16/2008,0000,15.80000,15.80000,15.60000,15.75000,188000
06/17/2008,0000,15.75000,15.75000,15.50000,15.75000,98000
06/18/2008,0000,15.60000,15.80000,15.60000,15.80000,191000
06/19/2008,0000,15.50000,15.50000,14.85000,15.45000,413000
06/20/2008,0000,15.20000,15.40000,15.00000,15.10000,220000
06/23/2008,0000,14.90000,15.20000,14.70000,15.05000,530000
06/24/2008,0000,15.05000,15.20000,14.90000,14.90000,335000
06/25/2008,0000,15.05000,15.20000,14.80000,15.20000,763000
06/26/2008,0000,15.30000,15.30000,15.00000,15.15000,482000
06/27/2008,0000,14.60000,14.80000,14.45000,14.50000,381000
06/30/2008,0000,14.50000,14.95000,14.20000,14.50000,721000
07/01/2008,0000,14.70000,14.75000,14.10000,14.50000,566000
07/02/2008,0000,14.40000,14.45000,14.05000,14.30000,321000
07/03/2008,0000,14.30000,14.70000,13.80000,14.50000,714000
07/04/2008,0000,14.50000,14.50000,14.10000,14.35000,426000
07/07/2008,0000,14.30000,14.50000,14.10000,14.35000,356000
07/08/2008,0000,14.45000,14.45000,13.80000,14.10000,563000
07/09/2008,0000,14.00000,14.20000,13.80000,13.80000,321000
07/10/2008,0000,13.70000,13.80000,13.45000,13.65000,587000
07/11/2008,0000,13.65000,14.20000,13.50000,14.20000,873000
07/14/2008,0000,13.95000,13.95000,13.40000,13.40000,610000
07/15/2008,0000,13.30000,13.30000,12.50000,12.90000,1720000
07/16/2008,0000,13.00000,13.00000,12.40000,12.50000,1914000
07/17/2008,0000,12.70000,13.10000,12.70000,13.10000,1018000
07/18/2008,0000,13.10000,13.10000,12.75000,13.05000,540000
07/21/2008,0000,13.05000,13.35000,13.05000,13.25000,413000
07/22/2008,0000,13.20000,13.20000,13.00000,13.20000,411000
07/23/2008,0000,13.20000,13.95000,13.05000,13.95000,1383000
07/24/2008,0000,13.10000,13.20000,12.85000,13.00000,1114000
07/25/2008,0000,12.80000,12.95000,12.70000,12.90000,379000
07/29/2008,0000,12.45000,12.75000,12.45000,12.65000,666000
07/30/2008,0000,12.75000,12.90000,12.55000,12.70000,292000
07/31/2008,0000,12.80000,13.10000,12.50000,12.60000,455000
08/01/2008,0000,12.50000,12.60000,12.30000,12.55000,654000
08/04/2008,0000,12.50000,12.75000,12.45000,12.75000,236000
08/05/2008,0000,12.80000,12.80000,12.40000,12.60000,389000
08/06/2008,0000,12.80000,12.95000,12.60000,12.85000,672000
08/07/2008,0000,12.70000,12.80000,12.65000,12.80000,199000
08/08/2008,0000,12.00000,12.95000,12.00000,12.85000,419000
08/11/2008,0000,12.70000,12.95000,12.70000,12.95000,362000
08/12/2008,0000,12.80000,12.95000,12.80000,12.85000,164000
08/13/2008,0000,12.85000,12.85000,12.60000,12.70000,275000
08/14/2008,0000,12.70000,12.95000,12.70000,12.95000,330000
08/15/2008,0000,13.00000,13.00000,12.65000,12.90000,172000
08/18/2008,0000,12.65000,12.65000,12.50000,12.50000,141000
08/19/2008,0000,12.20000,12.75000,12.20000,12.70000,128000
08/20/2008,0000,12.70000,12.70000,12.40000,12.70000,198000
08/21/2008,0000,12.50000,12.50000,12.35000,12.45000,145000
08/22/2008,0000,12.55000,12.55000,12.20000,12.55000,252000
08/25/2008,0000,12.55000,12.60000,12.30000,12.60000,54000
08/26/2008,0000,12.50000,12.65000,12.50000,12.50000,97000
08/27/2008,0000,12.60000,12.60000,12.45000,12.50000,119000
08/28/2008,0000,12.40000,12.50000,12.20000,12.40000,470000
08/29/2008,0000,12.30000,12.35000,11.75000,12.20000,1180000
09/01/2008,0000,11.90000,12.15000,11.35000,12.15000,1412000
09/02/2008,0000,11.80000,11.85000,11.40000,11.55000,548000
09/03/2008,0000,11.35000,11.80000,10.90000,11.15000,540000
09/04/2008,0000,10.80000,11.00000,10.45000,10.95000,675000
09/05/2008,0000,10.40000,10.60000,10.20000,10.35000,678000
09/08/2008,0000,10.80000,11.05000,10.70000,10.95000,752000
09/09/2008,0000,10.80000,10.80000,10.25000,10.55000,274000
09/10/2008,0000,9.90000,10.70000,9.90000,10.60000,324000
09/11/2008,0000,10.50000,10.55000,9.95000,10.55000,562000
09/12/2008,0000,10.20000,10.30000,9.84000,10.10000,831000
09/15/2008,0000,10.00000,10.00000,9.40000,9.40000,1440000
09/16/2008,0000,8.75000,8.88000,8.75000,8.88000,1894000
09/17/2008,0000,8.88000,9.40000,8.61000,9.00000,528000
09/18/2008,0000,8.37000,8.41000,8.37000,8.37000,972000
09/19/2008,0000,8.38000,8.84000,8.38000,8.73000,1093000
09/22/2008,0000,8.60000,8.90000,8.60000,8.73000,384000
09/23/2008,0000,8.30000,8.64000,8.30000,8.54000,469000
09/24/2008,0000,8.60000,8.99000,8.60000,8.70000,778000
09/25/2008,0000,8.65000,8.70000,8.47000,8.70000,841000
09/26/2008,0000,8.69000,8.69000,8.41000,8.57000,294000
09/30/2008,0000,7.98000,8.24000,7.98000,8.24000,1277000
10/01/2008,0000,8.50000,8.50000,8.08000,8.25000,496000
10/02/2008,0000,8.25000,8.30000,7.99000,8.18000,741000
10/03/2008,0000,8.00000,8.08000,7.81000,8.08000,396000
10/06/2008,0000,7.97000,7.99000,7.84000,7.93000,101000
10/07/2008,0000,7.60000,7.84000,7.42000,7.74000,756000
10/08/2008,0000,7.49000,7.59000,7.20000,7.59000,620000
10/09/2008,0000,7.21000,7.45000,7.06000,7.28000,933000
10/13/2008,0000,7.10000,7.10000,7.03000,7.03000,377000
10/14/2008,0000,6.82000,7.27000,6.82000,7.03000,988000
10/15/2008,0000,7.00000,7.00000,6.79000,6.79000,740000
10/16/2008,0000,6.56000,6.60000,6.56000,6.56000,408000
10/17/2008,0000,6.52000,6.60000,6.34000,6.34000,585000
10/20/2008,0000,6.12000,6.12000,6.12000,6.12000,310000
10/21/2008,0000,6.16000,6.45000,6.15000,6.26000,901000
10/22/2008,0000,6.22000,6.23000,6.05000,6.21000,1306000
10/23/2008,0000,6.00000,6.01000,6.00000,6.00000,669000
10/24/2008,0000,5.85000,5.88000,5.79000,5.79000,429000
10/27/2008,0000,5.40000,5.58000,5.39000,5.50000,251000
10/28/2008,0000,5.48000,5.65000,5.30000,5.65000,375000
10/29/2008,0000,5.71000,5.91000,5.71000,5.87000,270000
10/30/2008,0000,5.88000,6.28000,5.86000,6.28000,335000
10/31/2008,0000,6.27000,6.59000,6.11000,6.59000,380000
11/03/2008,0000,6.50000,7.00000,6.39000,6.77000,545000
11/04/2008,0000,6.99000,6.99000,6.53000,6.73000,263000
11/05/2008,0000,6.80000,6.90000,6.65000,6.65000,652000
11/06/2008,0000,6.19000,6.34000,6.19000,6.23000,296000
11/07/2008,0000,6.00000,6.29000,5.90000,6.22000,295000
11/10/2008,0000,6.00000,6.30000,6.00000,6.27000,66000
11/11/2008,0000,6.15000,6.16000,6.06000,6.12000,49000
11/12/2008,0000,6.10000,6.21000,6.00000,6.17000,142000
11/13/2008,0000,5.92000,6.06000,5.92000,5.95000,84000
11/14/2008,0000,6.02000,6.14000,6.00000,6.01000,79000
11/17/2008,0000,5.90000,6.19000,5.81000,5.92000,124000
11/18/2008,0000,6.04000,6.09000,5.78000,5.79000,286000
11/19/2008,0000,5.80000,5.90000,5.70000,5.87000,251000
11/20/2008,0000,5.80000,5.82000,5.62000,5.76000,76000
11/21/2008,0000,5.36000,5.90000,5.36000,5.80000,127000
11/24/2008,0000,6.00000,6.00000,5.70000,5.76000,50000
11/25/2008,0000,5.90000,5.92000,5.78000,5.80000,268000
11/26/2008,0000,5.80000,5.85000,5.79000,5.85000,97000
11/27/2008,0000,5.95000,6.20000,5.95000,6.10000,314000
11/28/2008,0000,6.17000,6.17000,6.00000,6.05000,77000
12/01/2008,0000,6.00000,6.30000,5.99000,6.12000,202000
12/02/2008,0000,6.00000,6.00000,5.90000,5.95000,61000
12/03/2008,0000,5.91000,6.20000,5.91000,6.15000,192000
12/04/2008,0000,6.37000,6.37000,5.92000,6.10000,179000
12/05/2008,0000,5.91000,6.10000,5.80000,5.99000,117000
12/08/2008,0000,5.97000,6.21000,5.97000,6.16000,240000
12/09/2008,0000,6.18000,6.26000,6.06000,6.10000,498000
12/10/2008,0000,6.00000,6.21000,6.00000,6.20000,655000
12/11/2008,0000,6.20000,6.30000,6.11000,6.18000,369000
12/12/2008,0000,6.18000,6.23000,6.05000,6.10000,594000
12/15/2008,0000,6.10000,6.20000,6.10000,6.15000,172000
12/16/2008,0000,6.14000,6.20000,6.06000,6.17000,233000
12/17/2008,0000,6.17000,6.25000,6.17000,6.24000,614000
12/18/2008,0000,6.25000,6.29000,6.15000,6.26000,209000
12/19/2008,0000,6.20000,6.26000,6.17000,6.20000,135000
12/22/2008,0000,6.22000,6.25000,6.15000,6.16000,319000
12/23/2008,0000,6.15000,6.15000,6.00000,6.00000,132000
12/24/2008,0000,6.07000,6.07000,5.91000,6.06000,58000
12/25/2008,0000,6.06000,6.09000,6.01000,6.06000,94000
12/26/2008,0000,6.01000,6.30000,6.01000,6.21000,256000
12/29/2008,0000,6.22000,6.25000,6.15000,6.22000,70000
12/30/2008,0000,6.28000,6.60000,6.28000,6.60000,431000
12/31/2008,0000,6.76000,6.80000,6.36000,6.38000,98000
01/05/2009,0000,6.50000,6.53000,6.42000,6.49000,221000
01/06/2009,0000,6.49000,6.58000,6.38000,6.49000,250000
01/07/2009,0000,6.49000,6.56000,6.49000,6.55000,146000
01/08/2009,0000,6.50000,6.51000,6.25000,6.26000,113000
01/09/2009,0000,6.24000,6.44000,6.24000,6.44000,139000
01/12/2009,0000,6.33000,6.37000,6.27000,6.37000,45000
01/13/2009,0000,6.35000,6.37000,6.26000,6.36000,23000
01/14/2009,0000,6.34000,6.45000,6.33000,6.39000,141000
01/15/2009,0000,6.39000,6.39000,6.20000,6.22000,186000
01/16/2009,0000,6.15000,6.24000,6.02000,6.14000,191000
01/19/2009,0000,6.21000,6.44000,6.21000,6.35000,68000
01/20/2009,0000,6.22000,6.28000,6.10000,6.27000,51000
01/21/2009,0000,6.40000,6.40000,6.26000,6.26000,64000
02/02/2009,0000,6.26000,6.28000,6.14000,6.28000,26000
02/03/2009,0000,6.27000,6.32000,6.15000,6.30000,123000
02/04/2009,0000,6.31000,6.31000,6.28000,6.30000,83000
02/05/2009,0000,6.31000,6.31000,6.25000,6.30000,181000
02/06/2009,0000,6.30000,6.48000,6.30000,6.48000,57000
02/09/2009,0000,6.50000,6.58000,6.40000,6.44000,66000
02/10/2009,0000,6.35000,6.42000,6.35000,6.42000,15000
02/11/2009,0000,6.20000,6.33000,6.20000,6.30000,71000
02/12/2009,0000,6.28000,6.49000,6.25000,6.29000,148000
02/13/2009,0000,6.30000,6.38000,6.22000,6.31000,35000
02/16/2009,0000,6.22000,6.32000,6.22000,6.32000,54000
02/17/2009,0000,6.31000,6.31000,6.21000,6.29000,120000
02/18/2009,0000,6.15000,6.53000,6.15000,6.53000,254000
02/19/2009,0000,6.28000,6.38000,6.26000,6.38000,68000
02/20/2009,0000,6.25000,6.33000,6.25000,6.33000,16000
02/23/2009,0000,6.23000,6.33000,6.20000,6.26000,109000
02/24/2009,0000,6.22000,6.29000,6.22000,6.27000,26000
02/25/2009,0000,6.34000,6.52000,6.27000,6.35000,142000
02/26/2009,0000,6.40000,6.40000,6.29000,6.29000,59000
02/27/2009,0000,6.34000,6.34000,6.22000,6.30000,62000
03/02/2009,0000,6.29000,6.30000,6.22000,6.24000,275000
03/03/2009,0000,6.30000,6.32000,6.21000,6.30000,175000
03/04/2009,0000,6.32000,6.32000,6.20000,6.24000,89000
03/05/2009,0000,6.24000,6.39000,6.23000,6.27000,105000
03/06/2009,0000,6.23000,6.34000,6.23000,6.30000,65000
03/09/2009,0000,6.36000,6.36000,6.27000,6.35000,40000
03/10/2009,0000,6.31000,6.36000,6.29000,6.33000,52000
03/11/2009,0000,6.45000,6.60000,6.39000,6.43000,160000
03/12/2009,0000,6.44000,6.44000,6.34000,6.38000,127000
03/13/2009,0000,6.38000,6.47000,6.33000,6.40000,203000
03/16/2009,0000,6.55000,6.75000,6.45000,6.67000,418000
03/17/2009,0000,6.71000,7.02000,6.67000,7.02000,752000
03/18/2009,0000,7.05000,7.10000,6.90000,7.10000,413000
03/19/2009,0000,7.15000,7.40000,7.10000,7.24000,402000
03/20/2009,0000,7.35000,7.35000,6.90000,6.90000,315000
03/23/2009,0000,6.90000,7.13000,6.83000,7.13000,413000
03/24/2009,0000,7.13000,7.36000,7.13000,7.31000,502000
03/25/2009,0000,7.31000,7.39000,7.26000,7.37000,381000
03/26/2009,0000,7.25000,7.44000,7.25000,7.38000,312000
03/27/2009,0000,7.42000,7.89000,7.42000,7.89000,822000
03/30/2009,0000,7.90000,7.90000,7.34000,7.41000,516000
03/31/2009,0000,7.50000,7.53000,7.20000,7.53000,391000
04/01/2009,0000,7.51000,7.67000,7.47000,7.59000,286000
04/02/2009,0000,7.70000,7.85000,7.60000,7.84000,639000
04/03/2009,0000,7.85000,7.95000,7.68000,7.89000,303000
04/06/2009,0000,7.92000,7.95000,7.74000,7.82000,275000
04/07/2009,0000,7.80000,7.88000,7.70000,7.73000,328000
04/08/2009,0000,7.78000,7.92000,7.74000,7.84000,524000
04/09/2009,0000,7.91000,8.25000,7.91000,8.18000,524000
04/10/2009,0000,8.20000,8.75000,8.18000,8.75000,698000
04/13/2009,0000,9.25000,9.36000,9.00000,9.36000,888000
04/14/2009,0000,9.98000,10.00000,9.86000,10.00000,2280000
04/15/2009,0000,10.70000,10.70000,10.70000,10.70000,927000
04/16/2009,0000,11.40000,11.40000,11.40000,11.40000,745000
04/17/2009,0000,12.15000,12.15000,11.10000,11.40000,7765000
04/20/2009,0000,11.70000,11.80000,10.65000,10.80000,3000000
04/21/2009,0000,10.30000,11.05000,10.20000,10.95000,3049000
04/22/2009,0000,11.30000,11.30000,10.25000,10.30000,2604000
04/23/2009,0000,10.35000,10.35000,9.80000,10.05000,1360000
04/24/2009,0000,10.20000,10.75000,10.15000,10.75000,2784000
04/27/2009,0000,11.25000,11.25000,10.00000,10.00000,2640000
04/28/2009,0000,10.05000,10.70000,9.75000,10.30000,2881000
04/29/2009,0000,10.30000,10.45000,9.90000,10.00000,1246000
04/30/2009,0000,10.70000,10.70000,10.40000,10.70000,2048000
05/04/2009,0000,11.20000,11.40000,11.00000,11.40000,2267000
05/05/2009,0000,11.90000,11.90000,10.65000,10.65000,2387000
05/06/2009,0000,10.05000,11.25000,10.05000,10.95000,2127000
05/07/2009,0000,11.00000,11.05000,10.55000,10.70000,1233000
05/08/2009,0000,10.50000,10.80000,10.45000,10.70000,924000
05/11/2009,0000,10.80000,11.25000,10.60000,10.90000,1555000
05/12/2009,0000,10.65000,10.80000,10.20000,10.70000,1032000
05/13/2009,0000,10.80000,10.80000,10.50000,10.65000,793000
05/14/2009,0000,10.50000,10.50000,10.20000,10.30000,554000
05/15/2009,0000,10.20000,10.60000,10.20000,10.30000,885000
05/18/2009,0000,10.30000,10.55000,10.25000,10.30000,623000
05/19/2009,0000,10.55000,10.90000,10.50000,10.50000,1081000
05/20/2009,0000,10.40000,11.00000,10.30000,10.70000,1227000
05/21/2009,0000,10.70000,11.20000,10.70000,11.10000,1373000
05/22/2009,0000,11.00000,11.10000,10.80000,10.85000,971000
05/25/2009,0000,10.95000,11.05000,10.50000,10.70000,722000
05/26/2009,0000,10.90000,11.00000,10.50000,10.80000,741000
05/27/2009,0000,10.80000,11.25000,10.75000,11.25000,1275000
06/01/2009,0000,11.40000,11.40000,10.90000,11.10000,908000
06/02/2009,0000,11.25000,11.25000,10.75000,10.75000,661000
06/03/2009,0000,10.60000,10.70000,10.30000,10.50000,543000
06/04/2009,0000,10.50000,10.70000,10.30000,10.40000,631000
06/05/2009,0000,10.40000,10.50000,10.30000,10.40000,394000
06/08/2009,0000,10.45000,10.45000,10.05000,10.05000,397000
06/09/2009,0000,9.80000,10.10000,9.70000,10.00000,685000
06/10/2009,0000,9.99000,9.99000,9.63000,9.99000,447000
06/11/2009,0000,9.95000,9.95000,9.66000,9.90000,199000
06/12/2009,0000,9.91000,9.95000,9.80000,9.90000,226000
06/15/2009,0000,9.80000,9.88000,9.36000,9.80000,323000
06/16/2009,0000,9.80000,9.85000,9.50000,9.80000,219000
06/17/2009,0000,9.62000,9.98000,9.62000,9.94000,194000
06/18/2009,0000,9.92000,9.92000,9.70000,9.72000,177000
06/19/2009,0000,9.72000,9.85000,9.70000,9.82000,137000
06/22/2009,0000,9.88000,9.95000,9.76000,9.95000,130000
06/23/2009,0000,9.71000,9.90000,9.58000,9.85000,264000
06/24/2009,0000,9.72000,10.35000,9.72000,10.10000,434000
06/25/2009,0000,10.50000,10.50000,9.91000,10.00000,257000
06/26/2009,0000,10.05000,10.10000,9.90000,10.10000,170000
06/29/2009,0000,10.00000,10.15000,9.92000,10.15000,163000
06/30/2009,0000,10.20000,10.20000,10.00000,10.00000,137000
07/01/2009,0000,10.05000,10.10000,9.92000,10.00000,120000
07/02/2009,0000,10.10000,10.25000,10.00000,10.25000,347000
07/03/2009,0000,10.20000,10.20000,10.00000,10.10000,110000
07/06/2009,0000,9.92000,10.10000,9.92000,10.00000,54000
07/07/2009,0000,10.10000,10.35000,10.00000,10.30000,309000
07/08/2009,0000,10.20000,10.25000,10.05000,10.05000,109000
07/09/2009,0000,10.25000,10.45000,10.15000,10.35000,529000
07/10/2009,0000,10.35000,10.70000,10.35000,10.35000,282000
07/13/2009,0000,10.35000,10.35000,9.90000,9.91000,338000
07/14/2009,0000,10.00000,10.05000,9.92000,9.96000,429000
07/15/2009,0000,9.98000,10.20000,9.96000,10.10000,248000
07/16/2009,0000,10.30000,10.30000,10.05000,10.20000,248000
07/17/2009,0000,10.25000,10.45000,10.05000,10.30000,462000
07/20/2009,0000,10.30000,10.45000,10.15000,10.40000,198000
07/21/2009,0000,10.50000,10.50000,10.25000,10.30000,174000
07/22/2009,0000,10.40000,10.50000,10.25000,10.40000,390000
07/23/2009,0000,10.40000,10.60000,10.30000,10.40000,250000
07/24/2009,0000,10.50000,10.50000,10.25000,10.35000,143000
07/27/2009,0000,10.20000,10.40000,10.20000,10.40000,151000
07/28/2009,0000,10.45000,11.00000,10.35000,11.00000,1477000
07/29/2009,0000,11.15000,11.25000,10.70000,10.70000,654000
07/30/2009,0000,10.70000,10.80000,10.45000,10.75000,386000
07/31/2009,0000,10.95000,11.20000,10.85000,11.00000,707000
08/03/2009,0000,11.10000,11.20000,10.90000,11.05000,474000
08/04/2009,0000,11.05000,11.25000,10.70000,10.80000,652000
08/05/2009,0000,10.70000,10.70000,10.05000,10.40000,566000
08/06/2009,0000,10.40000,10.45000,10.20000,10.35000,223000
08/10/2009,0000,10.25000,10.30000,10.05000,10.15000,268000
08/11/2009,0000,10.20000,10.40000,10.10000,10.40000,261000
08/12/2009,0000,10.30000,10.35000,10.20000,10.20000,111000
08/13/2009,0000,10.35000,10.50000,10.25000,10.40000,153000
08/14/2009,0000,10.40000,10.45000,10.30000,10.30000,159000
08/17/2009,0000,10.30000,10.30000,10.10000,10.20000,256000
08/18/2009,0000,10.10000,10.20000,10.00000,10.15000,395000
08/19/2009,0000,10.15000,10.15000,10.00000,10.10000,193000
08/20/2009,0000,10.10000,10.10000,9.80000,10.05000,242000
08/21/2009,0000,9.80000,10.10000,9.80000,9.94000,119000
08/24/2009,0000,10.05000,10.15000,10.00000,10.10000,158000
08/25/2009,0000,10.10000,10.15000,10.00000,10.00000,130000
08/26/2009,0000,10.00000,10.00000,9.95000,9.95000,166000
08/27/2009,0000,9.95000,10.00000,9.83000,9.98000,275000
08/28/2009,0000,9.90000,10.05000,9.87000,9.93000,401000
08/31/2009,0000,9.94000,9.95000,9.91000,9.91000,83000
09/01/2009,0000,9.91000,10.30000,9.91000,10.20000,356000
09/02/2009,0000,10.20000,10.25000,10.10000,10.20000,184000
09/03/2009,0000,10.30000,10.50000,10.25000,10.45000,315000
09/04/2009,0000,10.50000,10.50000,10.40000,10.45000,230000
09/07/2009,0000,10.50000,10.90000,10.50000,10.85000,746000
09/08/2009,0000,11.00000,11.00000,10.70000,10.75000,589000
09/09/2009,0000,10.75000,10.85000,10.70000,10.75000,425000
09/10/2009,0000,10.95000,11.30000,10.65000,10.95000,945000
09/11/2009,0000,11.00000,11.15000,10.95000,11.15000,983000
09/14/2009,0000,11.25000,11.80000,11.20000,11.30000,1880000
09/15/2009,0000,11.30000,11.50000,11.10000,11.50000,379000
09/16/2009,0000,11.55000,11.55000,11.30000,11.45000,852000
09/17/2009,0000,11.50000,11.55000,11.40000,11.45000,545000
09/18/2009,0000,11.45000,11.60000,11.45000,11.50000,325000
09/21/2009,0000,11.70000,11.70000,11.50000,11.60000,240000
09/22/2009,0000,11.60000,11.60000,11.25000,11.30000,647000
09/23/2009,0000,11.30000,11.40000,11.15000,11.15000,477000
09/24/2009,0000,11.15000,11.35000,11.10000,11.25000,90000
09/25/2009,0000,11.25000,11.40000,11.15000,11.25000,372000
09/28/2009,0000,11.25000,11.30000,11.15000,11.30000,591000
09/29/2009,0000,11.30000,11.50000,11.30000,11.40000,430000
09/30/2009,0000,11.50000,11.50000,11.40000,11.50000,293000
10/01/2009,0000,11.50000,11.70000,11.50000,11.65000,672000
10/02/2009,0000,11.60000,11.70000,11.50000,11.60000,408000
10/05/2009,0000,11.60000,11.70000,11.50000,11.65000,110000
10/06/2009,0000,11.80000,12.45000,11.60000,12.45000,1850000
10/07/2009,0000,12.90000,12.90000,12.60000,12.80000,1796000
10/08/2009,0000,12.20000,12.80000,12.20000,12.25000,1006000
10/09/2009,0000,12.30000,12.60000,12.25000,12.40000,475000
10/12/2009,0000,12.70000,12.70000,12.35000,12.40000,339000
10/13/2009,0000,12.15000,12.40000,12.00000,12.30000,555000
10/14/2009,0000,12.50000,12.50000,12.25000,12.40000,302000
10/15/2009,0000,12.50000,12.60000,12.25000,12.30000,546000
10/16/2009,0000,12.30000,13.15000,12.30000,13.15000,2696000
10/19/2009,0000,13.30000,13.70000,13.25000,13.45000,2323000
10/20/2009,0000,13.50000,13.60000,12.85000,13.15000,712000
10/21/2009,0000,13.15000,13.35000,13.05000,13.25000,866000
10/22/2009,0000,12.50000,13.10000,12.50000,12.85000,608000
10/23/2009,0000,12.90000,12.90000,12.35000,12.65000,465000
10/26/2009,0000,12.65000,12.90000,12.65000,12.70000,442000
10/27/2009,0000,12.70000,12.75000,12.55000,12.60000,232000
10/28/2009,0000,12.60000,12.75000,12.45000,12.45000,233000
10/29/2009,0000,12.30000,12.30000,11.60000,12.00000,808000
10/30/2009,0000,12.00000,12.25000,11.80000,11.80000,244000
11/02/2009,0000,11.65000,11.70000,11.40000,11.70000,393000
11/03/2009,0000,11.70000,12.00000,11.60000,12.00000,251000
11/04/2009,0000,11.95000,12.35000,11.90000,12.25000,592000
11/05/2009,0000,12.25000,12.25000,11.95000,12.15000,209000
11/06/2009,0000,12.35000,12.35000,11.95000,12.15000,514000
11/09/2009,0000,12.30000,12.40000,12.15000,12.25000,368000
11/10/2009,0000,12.40000,12.40000,12.10000,12.25000,268000
11/11/2009,0000,12.25000,12.25000,12.05000,12.25000,214000
11/12/2009,0000,12.15000,12.25000,12.05000,12.10000,162000
11/13/2009,0000,12.20000,12.20000,12.05000,12.05000,145000
11/16/2009,0000,11.80000,12.25000,11.80000,12.00000,209000
11/17/2009,0000,12.10000,12.20000,12.00000,12.10000,192000
11/18/2009,0000,12.05000,12.10000,11.90000,12.10000,319000
11/19/2009,0000,12.15000,12.15000,11.85000,12.10000,127000
11/20/2009,0000,12.05000,12.05000,11.80000,11.95000,398000
11/23/2009,0000,12.00000,12.00000,11.75000,11.85000,91000
11/24/2009,0000,11.70000,12.00000,11.70000,11.90000,144000
11/25/2009,0000,11.70000,12.00000,11.70000,11.90000,182000
11/26/2009,0000,11.90000,11.90000,11.70000,11.80000,343000
11/27/2009,0000,11.75000,11.75000,11.40000,11.40000,396000
11/30/2009,0000,11.45000,11.60000,11.35000,11.40000,210000
12/01/2009,0000,11.40000,11.65000,11.30000,11.65000,181000
12/02/2009,0000,11.70000,11.85000,11.40000,11.60000,220000
12/03/2009,0000,11.60000,11.60000,11.45000,11.60000,73000
12/04/2009,0000,11.55000,11.70000,11.40000,11.50000,54000
12/07/2009,0000,11.45000,11.60000,11.45000,11.60000,144000
12/08/2009,0000,11.50000,11.55000,11.40000,11.55000,110000
12/09/2009,0000,11.40000,11.60000,11.40000,11.60000,133000
12/11/2009,0000,11.40000,11.55000,11.30000,11.55000,306000
12/14/2009,0000,11.55000,11.55000,11.30000,11.35000,155000
12/15/2009,0000,11.50000,11.65000,11.35000,11.60000,332000
12/16/2009,0000,11.60000,11.60000,11.40000,11.45000,236000
12/17/2009,0000,11.50000,11.55000,11.35000,11.45000,120000
12/18/2009,0000,11.45000,11.45000,11.30000,11.40000,72000
12/21/2009,0000,11.40000,11.50000,11.35000,11.50000,67000
12/22/2009,0000,11.60000,11.60000,11.45000,11.55000,73000
12/23/2009,0000,11.55000,11.70000,11.45000,11.70000,181000
12/25/2009,0000,11.70000,11.90000,11.65000,11.70000,178000
04/02/2007,0000,18.45000,18.55000,18.25000,18.35000,1347500
04/03/2007,0000,18.30000,18.50000,18.30000,18.45000,887700
04/04/2007,0000,18.45000,18.60000,18.40000,18.45000,2788500
04/09/2007,0000,18.50000,18.80000,18.50000,18.70000,2512400
04/10/2007,0000,18.70000,18.75000,18.55000,18.65000,1779800
04/11/2007,0000,18.65000,18.75000,18.45000,18.50000,1259500
04/12/2007,0000,18.40000,18.60000,18.40000,18.50000,1018600
04/13/2007,0000,18.60000,18.60000,18.30000,18.30000,913000
04/16/2007,0000,18.50000,18.50000,18.30000,18.35000,955900
04/17/2007,0000,18.40000,18.55000,18.30000,18.30000,1505900
04/18/2007,0000,18.30000,18.40000,18.15000,18.40000,805200
04/19/2007,0000,18.40000,18.40000,18.15000,18.20000,772200
04/20/2007,0000,18.20000,18.25000,18.10000,18.25000,656700
04/23/2007,0000,18.35000,18.50000,18.25000,18.25000,559900
04/24/2007,0000,18.25000,18.30000,18.10000,18.15000,471900
04/25/2007,0000,18.15000,18.15000,17.95000,17.95000,733700
04/26/2007,0000,18.00000,18.10000,17.95000,18.05000,849200
04/27/2007,0000,17.95000,18.10000,17.95000,18.00000,349800
04/30/2007,0000,18.00000,18.05000,17.80000,17.80000,1146200
05/02/2007,0000,17.80000,18.00000,17.80000,17.80000,433400
05/03/2007,0000,17.80000,17.90000,17.80000,17.90000,1205600
05/04/2007,0000,17.95000,18.10000,17.90000,18.10000,847000
05/07/2007,0000,18.15000,18.15000,17.95000,18.00000,546700
05/08/2007,0000,18.00000,18.00000,17.80000,17.85000,1618100
05/09/2007,0000,17.80000,17.95000,17.75000,17.80000,541200
05/10/2007,0000,17.80000,17.85000,17.70000,17.80000,557700
05/11/2007,0000,17.70000,17.80000,17.60000,17.75000,446600
05/14/2007,0000,17.80000,17.80000,17.70000,17.70000,336600
05/15/2007,0000,17.80000,17.90000,17.70000,17.85000,338800
05/16/2007,0000,17.90000,17.95000,17.75000,17.90000,266200
05/17/2007,0000,18.00000,18.15000,17.90000,18.15000,621500
05/18/2007,0000,18.15000,18.15000,17.80000,17.80000,480700
05/21/2007,0000,17.95000,18.00000,17.75000,17.85000,281600
05/22/2007,0000,17.90000,17.95000,17.85000,17.90000,731500
05/23/2007,0000,18.00000,18.10000,17.95000,18.05000,316800
05/24/2007,0000,18.20000,18.20000,17.90000,17.95000,453200
05/25/2007,0000,17.95000,18.05000,17.90000,17.95000,709500
05/28/2007,0000,17.95000,18.00000,17.90000,17.90000,272800
05/29/2007,0000,17.90000,18.00000,17.85000,17.85000,226600
05/30/2007,0000,17.85000,17.85000,17.75000,17.85000,293700
05/31/2007,0000,17.85000,17.90000,17.80000,17.85000,243100
06/01/2007,0000,17.85000,17.95000,17.85000,17.95000,478500
06/04/2007,0000,17.95000,17.95000,17.80000,17.85000,280500
06/05/2007,0000,17.90000,17.90000,17.75000,17.85000,622600
06/06/2007,0000,17.80000,17.90000,17.80000,17.80000,319000
06/07/2007,0000,17.80000,18.05000,17.80000,18.05000,249700
06/08/2007,0000,17.95000,17.95000,17.80000,17.80000,255200
06/11/2007,0000,17.80000,17.90000,17.75000,17.80000,387200
06/12/2007,0000,17.90000,17.95000,17.80000,17.85000,348700
06/13/2007,0000,17.90000,18.10000,17.85000,18.10000,336600
06/14/2007,0000,18.20000,18.70000,18.15000,18.40000,2025100
06/15/2007,0000,18.60000,18.85000,18.50000,18.60000,2622400
06/20/2007,0000,18.80000,19.00000,18.75000,18.80000,2987600
06/21/2007,0000,18.90000,18.90000,18.35000,18.60000,1653300
06/22/2007,0000,18.80000,18.80000,18.65000,18.70000,1827100
06/25/2007,0000,19.05000,20.10000,19.05000,19.95000,4475900
06/26/2007,0000,20.20000,20.30000,19.20000,19.40000,3346200
06/27/2007,0000,19.40000,19.60000,19.10000,19.15000,2192300
06/28/2007,0000,19.20000,19.55000,19.10000,19.40000,3713600
06/29/2007,0000,19.55000,19.65000,19.20000,19.30000,1860100
07/02/2007,0000,19.45000,19.65000,19.45000,19.60000,1965700
07/03/2007,0000,19.70000,19.75000,19.55000,19.65000,1620300
07/04/2007,0000,19.75000,19.90000,19.65000,19.70000,2280300
07/05/2007,0000,19.95000,19.95000,19.75000,19.95000,2788500
07/06/2007,0000,20.20000,20.20000,19.85000,19.95000,5013800
07/09/2007,0000,19.15000,19.20000,18.70000,19.00000,2630100
07/10/2007,0000,19.00000,19.00000,18.60000,18.70000,1129700
07/11/2007,0000,18.60000,18.65000,18.40000,18.55000,1268300
07/12/2007,0000,18.70000,19.10000,18.60000,18.95000,1169300
07/13/2007,0000,19.10000,19.10000,18.80000,18.85000,1227600
07/16/2007,0000,19.00000,19.10000,18.70000,18.75000,1324400
07/17/2007,0000,18.75000,18.85000,18.50000,18.70000,1142900
07/18/2007,0000,18.70000,19.10000,18.70000,18.90000,2185700
07/19/2007,0000,19.00000,19.00000,18.60000,18.60000,1767700
07/20/2007,0000,18.75000,18.75000,18.60000,18.60000,1012000
07/23/2007,0000,18.70000,18.90000,18.65000,18.70000,697400
07/24/2007,0000,18.90000,18.90000,18.75000,18.75000,1322200
07/25/2007,0000,18.70000,18.70000,18.60000,18.60000,1725900
07/26/2007,0000,18.70000,19.10000,18.60000,18.65000,1780900
07/27/2007,0000,18.55000,18.55000,18.10000,18.50000,1973400
07/31/2007,0000,18.35000,18.60000,18.35000,18.55000,766700
08/01/2007,0000,18.55000,18.55000,18.10000,18.10000,2748900
08/02/2007,0000,16.70000,16.70000,16.00000,16.05000,821000
08/03/2007,0000,16.40000,16.40000,16.10000,16.10000,369000
08/06/2007,0000,16.10000,16.10000,15.70000,15.80000,274000
08/07/2007,0000,16.00000,16.20000,15.60000,15.60000,377000
08/08/2007,0000,15.65000,15.90000,15.65000,15.75000,390000
08/09/2007,0000,16.10000,16.10000,15.75000,15.80000,271000
08/10/2007,0000,15.50000,15.50000,15.15000,15.20000,591000
08/13/2007,0000,15.20000,15.30000,15.00000,15.00000,275000
08/14/2007,0000,15.15000,15.25000,15.00000,15.20000,130000
08/15/2007,0000,15.30000,15.30000,15.10000,15.10000,1219000
08/16/2007,0000,15.10000,15.10000,14.65000,14.70000,556000
08/17/2007,0000,14.60000,14.90000,14.30000,14.30000,633000
08/20/2007,0000,14.85000,15.00000,14.55000,14.95000,317000
08/21/2007,0000,14.95000,14.95000,14.50000,14.50000,365000
08/22/2007,0000,14.60000,15.00000,14.45000,15.00000,409000
08/23/2007,0000,15.50000,15.50000,15.10000,15.50000,330000
08/24/2007,0000,15.80000,15.80000,15.30000,15.75000,261000
08/27/2007,0000,15.85000,15.95000,15.35000,15.60000,193000
08/28/2007,0000,15.30000,15.40000,15.20000,15.40000,117000
08/29/2007,0000,15.05000,15.35000,15.05000,15.10000,174000
08/30/2007,0000,15.30000,15.50000,15.30000,15.35000,130000
08/31/2007,0000,15.35000,15.80000,15.30000,15.80000,632000
09/03/2007,0000,14.70000,15.85000,14.70000,15.80000,754000
09/04/2007,0000,15.50000,15.50000,15.40000,15.45000,195000
09/05/2007,0000,15.50000,15.70000,15.40000,15.50000,104000
09/06/2007,0000,15.20000,15.50000,15.20000,15.30000,103000
09/07/2007,0000,15.30000,15.45000,15.30000,15.35000,208000
09/10/2007,0000,15.10000,15.65000,15.10000,15.65000,193000
09/11/2007,0000,15.60000,15.60000,15.30000,15.55000,75000
09/12/2007,0000,15.55000,15.75000,15.40000,15.45000,203000
09/13/2007,0000,15.60000,15.70000,15.30000,15.30000,164000
09/14/2007,0000,15.50000,15.55000,15.35000,15.35000,108000
09/17/2007,0000,15.50000,15.50000,15.20000,15.35000,202000
09/19/2007,0000,15.50000,15.60000,15.35000,15.35000,246000
09/20/2007,0000,15.35000,15.55000,15.35000,15.55000,144000
09/21/2007,0000,15.35000,15.60000,15.30000,15.55000,127000
09/26/2007,0000,15.65000,15.75000,15.40000,15.75000,334000
09/27/2007,0000,15.75000,15.85000,15.75000,15.85000,382000
09/28/2007,0000,15.95000,16.50000,15.95000,16.20000,889000
10/01/2007,0000,16.40000,16.80000,16.25000,16.45000,547000
10/02/2007,0000,17.00000,17.10000,16.50000,16.95000,1128000
10/03/2007,0000,16.95000,17.10000,16.60000,17.00000,519000
10/04/2007,0000,16.95000,16.95000,16.65000,16.65000,312000
10/05/2007,0000,16.65000,16.90000,16.50000,16.50000,172000
10/08/2007,0000,17.00000,17.00000,16.70000,16.85000,604000
10/09/2007,0000,16.90000,16.90000,16.60000,16.65000,235000
10/11/2007,0000,16.65000,17.15000,16.65000,16.80000,1277000
10/12/2007,0000,16.80000,16.90000,16.50000,16.60000,660000
10/15/2007,0000,16.60000,16.60000,16.20000,16.20000,344000
10/16/2007,0000,15.85000,16.45000,15.85000,16.40000,427000
10/17/2007,0000,16.25000,16.40000,16.10000,16.40000,217000
10/18/2007,0000,16.10000,16.40000,15.90000,16.15000,223000
10/19/2007,0000,16.30000,16.30000,16.05000,16.10000,142000
10/22/2007,0000,15.50000,15.95000,15.30000,15.60000,406000
10/23/2007,0000,15.85000,16.65000,15.75000,16.50000,361000
10/24/2007,0000,16.45000,16.50000,16.05000,16.10000,281000
10/25/2007,0000,16.10000,16.50000,16.10000,16.50000,229000
10/26/2007,0000,16.60000,16.60000,16.20000,16.50000,185000
10/29/2007,0000,16.50000,16.80000,16.50000,16.80000,611000
10/30/2007,0000,16.85000,16.85000,16.50000,16.70000,269000
10/31/2007,0000,16.85000,17.00000,16.75000,16.90000,1029000
11/01/2007,0000,17.00000,17.40000,17.00000,17.10000,1699000
11/02/2007,0000,17.00000,17.00000,16.65000,16.90000,560000
11/05/2007,0000,16.90000,16.95000,16.55000,16.95000,239000
11/06/2007,0000,16.95000,16.95000,16.70000,16.70000,374000
11/07/2007,0000,16.90000,17.35000,16.75000,17.10000,1342000
11/08/2007,0000,16.70000,16.80000,16.35000,16.35000,446000
11/09/2007,0000,16.35000,16.70000,16.35000,16.55000,382000
11/12/2007,0000,16.10000,16.35000,16.00000,16.00000,453000
11/13/2007,0000,16.40000,16.40000,16.00000,16.30000,323000
11/14/2007,0000,16.30000,16.50000,16.30000,16.40000,529000
11/15/2007,0000,16.40000,16.50000,16.10000,16.30000,112000
11/16/2007,0000,16.25000,16.30000,16.05000,16.30000,245000
11/19/2007,0000,16.45000,16.45000,16.20000,16.35000,172000
11/20/2007,0000,15.90000,16.50000,15.90000,16.50000,240000
11/21/2007,0000,16.45000,16.65000,16.20000,16.20000,218000
11/22/2007,0000,15.70000,16.60000,15.70000,16.60000,251000
11/23/2007,0000,16.45000,16.45000,16.10000,16.20000,226000
11/26/2007,0000,16.10000,16.25000,16.05000,16.20000,310000
11/27/2007,0000,16.05000,16.10000,15.75000,15.80000,371000
11/28/2007,0000,16.00000,16.00000,15.90000,15.95000,112000
11/29/2007,0000,16.00000,16.10000,15.80000,15.90000,189000
11/30/2007,0000,15.90000,16.10000,15.90000,16.05000,279000
12/03/2007,0000,16.00000,16.05000,15.90000,15.90000,185000
12/04/2007,0000,16.05000,16.15000,15.85000,16.00000,190000
12/05/2007,0000,15.65000,16.10000,15.65000,16.00000,242000
12/06/2007,0000,16.10000,16.10000,15.80000,15.80000,217000
12/07/2007,0000,16.00000,16.00000,15.85000,16.00000,294000
12/10/2007,0000,16.20000,16.20000,15.90000,15.90000,147000
12/11/2007,0000,15.90000,15.95000,15.90000,15.95000,51000
12/12/2007,0000,15.70000,16.00000,15.70000,16.00000,159000
12/13/2007,0000,15.90000,15.95000,15.50000,15.50000,240000
12/14/2007,0000,15.35000,15.55000,15.00000,15.40000,264000
12/17/2007,0000,15.40000,15.50000,14.80000,14.80000,178000
12/18/2007,0000,14.60000,14.70000,14.20000,14.65000,241000
12/19/2007,0000,14.70000,15.00000,14.50000,14.95000,150000
12/20/2007,0000,14.95000,14.95000,14.50000,14.50000,139000
12/21/2007,0000,14.50000,14.65000,14.20000,14.50000,338000
12/24/2007,0000,14.50000,14.75000,14.50000,14.70000,193000
12/25/2007,0000,14.80000,14.80000,14.50000,14.70000,108000
12/26/2007,0000,14.60000,14.65000,14.40000,14.60000,190000
12/27/2007,0000,14.70000,14.80000,14.50000,14.75000,277000
12/28/2007,0000,14.70000,14.80000,14.30000,14.45000,2764000
12/31/2007,0000,14.70000,14.70000,14.45000,14.65000,361000
01/02/2008,0000,14.80000,14.85000,14.60000,14.70000,675000
01/03/2008,0000,14.70000,14.70000,14.40000,14.55000,224000
01/04/2008,0000,14.55000,14.95000,14.45000,14.95000,551000
01/07/2008,0000,14.55000,14.65000,14.40000,14.50000,358000
01/08/2008,0000,14.60000,14.85000,14.45000,14.55000,355000
01/09/2008,0000,14.40000,14.75000,14.40000,14.75000,279000
01/10/2008,0000,14.75000,14.75000,14.50000,14.50000,295000
01/11/2008,0000,14.60000,14.70000,14.50000,14.65000,200000
01/14/2008,0000,15.00000,15.15000,14.80000,14.90000,1056000
01/15/2008,0000,15.10000,15.90000,15.10000,15.90000,1447000
01/16/2008,0000,15.65000,16.00000,15.40000,15.70000,854000
01/17/2008,0000,15.90000,15.95000,15.30000,15.40000,800000
01/18/2008,0000,15.10000,16.00000,14.80000,15.80000,1121000
01/21/2008,0000,15.80000,15.90000,15.45000,15.65000,577000
01/22/2008,0000,14.65000,14.90000,14.60000,14.60000,931000
01/23/2008,0000,14.80000,14.95000,14.00000,14.00000,640000
01/24/2008,0000,14.40000,14.60000,14.15000,14.55000,358000
01/25/2008,0000,14.60000,14.65000,14.35000,14.55000,400000
01/28/2008,0000,14.40000,14.50000,14.10000,14.10000,300000
01/29/2008,0000,14.10000,14.40000,14.10000,14.25000,258000
01/30/2008,0000,14.30000,14.40000,14.05000,14.30000,184000
01/31/2008,0000,14.20000,14.30000,14.05000,14.10000,232000
02/01/2008,0000,14.20000,14.35000,14.10000,14.30000,242000
02/12/2008,0000,13.35000,14.20000,13.35000,14.20000,198000
02/13/2008,0000,14.20000,14.35000,14.00000,14.35000,179000
02/14/2008,0000,14.30000,14.60000,14.30000,14.60000,234000
02/15/2008,0000,14.40000,14.60000,14.40000,14.60000,198000
02/18/2008,0000,14.50000,14.85000,14.35000,14.85000,518000
02/19/2008,0000,14.85000,15.00000,14.50000,14.90000,763000
02/20/2008,0000,14.90000,14.95000,14.70000,14.95000,387000
02/21/2008,0000,14.80000,15.10000,14.70000,15.00000,510000
02/22/2008,0000,14.85000,14.90000,14.70000,14.90000,249000
02/25/2008,0000,14.80000,15.20000,14.80000,15.15000,745000
02/26/2008,0000,15.25000,15.35000,15.10000,15.25000,662000
02/27/2008,0000,15.25000,15.50000,15.25000,15.40000,803000
02/29/2008,0000,15.25000,15.35000,15.10000,15.20000,390000
03/03/2008,0000,15.10000,15.10000,14.80000,14.95000,250000
03/04/2008,0000,15.10000,15.25000,14.90000,15.15000,458000
03/05/2008,0000,15.10000,15.30000,15.00000,15.30000,581000
03/06/2008,0000,15.40000,15.65000,15.40000,15.60000,1156000
03/07/2008,0000,15.45000,15.60000,15.30000,15.60000,474000
03/10/2008,0000,15.50000,15.55000,15.15000,15.20000,222000
03/11/2008,0000,15.15000,15.40000,15.10000,15.40000,216000
03/12/2008,0000,15.50000,15.60000,15.20000,15.20000,617000
03/13/2008,0000,15.20000,15.40000,14.95000,14.95000,239000
03/14/2008,0000,15.00000,15.15000,15.00000,15.05000,299000
03/18/2008,0000,15.00000,15.00000,14.65000,15.00000,332000
03/19/2008,0000,15.10000,15.15000,14.90000,15.00000,451000
03/20/2008,0000,15.05000,15.30000,14.90000,15.30000,611000
03/21/2008,0000,15.50000,15.60000,15.30000,15.50000,778000
03/25/2008,0000,16.10000,16.25000,15.80000,16.00000,1351000
03/26/2008,0000,16.00000,16.50000,15.85000,16.00000,1693000
03/27/2008,0000,16.10000,16.20000,15.70000,15.85000,1495000
03/28/2008,0000,15.85000,15.95000,15.75000,15.80000,511000
03/31/2008,0000,15.90000,15.90000,15.60000,15.75000,772000
04/01/2008,0000,15.70000,15.85000,15.45000,15.50000,448000
04/02/2008,0000,15.60000,15.60000,15.45000,15.55000,463000
04/03/2008,0000,15.55000,15.60000,15.45000,15.50000,387000
04/07/2008,0000,15.70000,15.75000,15.50000,15.75000,650000
04/08/2008,0000,15.70000,15.70000,15.55000,15.55000,332000
04/09/2008,0000,15.60000,15.90000,15.60000,15.80000,712000
04/10/2008,0000,15.70000,16.05000,15.70000,15.95000,718000
04/11/2008,0000,16.10000,16.35000,16.00000,16.20000,2035000
04/14/2008,0000,16.20000,16.45000,16.10000,16.30000,719000
04/15/2008,0000,16.40000,16.50000,16.00000,16.30000,786000
04/16/2008,0000,16.30000,16.85000,16.25000,16.75000,2072000
04/17/2008,0000,16.80000,16.85000,16.35000,16.50000,1271000
04/18/2008,0000,16.50000,16.65000,16.35000,16.60000,558000
04/21/2008,0000,16.70000,16.85000,16.55000,16.70000,1295000
04/22/2008,0000,16.75000,16.75000,16.50000,16.50000,753000
04/23/2008,0000,16.60000,16.70000,16.45000,16.55000,613000
04/24/2008,0000,16.55000,16.70000,16.45000,16.55000,900000
04/25/2008,0000,16.60000,16.60000,16.45000,16.50000,912000
04/28/2008,0000,16.60000,17.05000,16.55000,17.05000,1031000
04/29/2008,0000,16.60000,16.80000,16.50000,16.80000,2091000
04/30/2008,0000,16.80000,17.50000,16.70000,17.50000,3015000
05/02/2008,0000,17.80000,18.10000,17.55000,17.80000,6876000
05/05/2008,0000,17.90000,18.20000,17.85000,18.00000,2886000
05/06/2008,0000,18.10000,18.10000,17.70000,17.75000,1823000
05/07/2008,0000,17.85000,17.95000,17.75000,17.80000,681000
05/08/2008,0000,17.40000,17.80000,17.40000,17.80000,972000
05/09/2008,0000,17.90000,18.00000,17.65000,17.85000,1320000
05/12/2008,0000,17.85000,17.85000,17.50000,17.60000,1147000
05/13/2008,0000,17.50000,18.00000,17.50000,18.00000,1173000
05/14/2008,0000,18.10000,18.20000,17.65000,17.65000,2468000
05/15/2008,0000,17.75000,18.00000,17.70000,17.80000,1426000
05/16/2008,0000,18.00000,18.00000,17.75000,17.95000,662000
05/19/2008,0000,18.00000,18.00000,17.65000,17.95000,1140000
05/20/2008,0000,17.95000,17.95000,17.50000,17.55000,864000
05/21/2008,0000,17.50000,17.65000,17.35000,17.65000,653000
05/22/2008,0000,17.30000,17.60000,17.10000,17.30000,982000
05/23/2008,0000,17.25000,17.60000,17.25000,17.30000,394000
05/26/2008,0000,17.10000,17.30000,16.75000,16.75000,652000
05/27/2008,0000,16.80000,16.95000,16.80000,16.85000,472000
05/28/2008,0000,16.80000,17.05000,16.65000,16.75000,285000
05/29/2008,0000,16.80000,16.85000,16.60000,16.85000,911000
05/30/2008,0000,16.80000,16.90000,16.60000,16.80000,635000
06/02/2008,0000,16.90000,17.15000,16.80000,17.15000,682000
06/03/2008,0000,17.10000,17.10000,16.80000,16.95000,632000
06/04/2008,0000,16.95000,16.95000,16.75000,16.95000,399000
06/05/2008,0000,16.95000,17.10000,16.60000,17.00000,378000
06/06/2008,0000,17.15000,17.15000,16.80000,16.95000,295000
06/10/2008,0000,16.60000,16.60000,16.35000,16.35000,289000
06/11/2008,0000,16.25000,16.50000,16.05000,16.50000,603000
06/12/2008,0000,16.10000,16.10000,15.35000,15.80000,723000
06/13/2008,0000,15.60000,15.80000,15.50000,15.60000,273000
06/16/2008,0000,15.80000,15.80000,15.60000,15.75000,188000
06/17/2008,0000,15.75000,15.75000,15.50000,15.75000,98000
06/18/2008,0000,15.60000,15.80000,15.60000,15.80000,191000
06/19/2008,0000,15.50000,15.50000,14.85000,15.45000,413000
06/20/2008,0000,15.20000,15.40000,15.00000,15.10000,220000
06/23/2008,0000,14.90000,15.20000,14.70000,15.05000,530000
06/24/2008,0000,15.05000,15.20000,14.90000,14.90000,335000
06/25/2008,0000,15.05000,15.20000,14.80000,15.20000,763000
06/26/2008,0000,15.30000,15.30000,15.00000,15.15000,482000
06/27/2008,0000,14.60000,14.80000,14.45000,14.50000,381000
06/30/2008,0000,14.50000,14.95000,14.20000,14.50000,721000
07/01/2008,0000,14.70000,14.75000,14.10000,14.50000,566000
07/02/2008,0000,14.40000,14.45000,14.05000,14.30000,321000
07/03/2008,0000,14.30000,14.70000,13.80000,14.50000,714000
07/04/2008,0000,14.50000,14.50000,14.10000,14.35000,426000
07/07/2008,0000,14.30000,14.50000,14.10000,14.35000,356000
07/08/2008,0000,14.45000,14.45000,13.80000,14.10000,563000
07/09/2008,0000,14.00000,14.20000,13.80000,13.80000,321000
07/10/2008,0000,13.70000,13.80000,13.45000,13.65000,587000
07/11/2008,0000,13.65000,14.20000,13.50000,14.20000,873000
07/14/2008,0000,13.95000,13.95000,13.40000,13.40000,610000
07/15/2008,0000,13.30000,13.30000,12.50000,12.90000,1720000
07/16/2008,0000,13.00000,13.00000,12.40000,12.50000,1914000
07/17/2008,0000,12.70000,13.10000,12.70000,13.10000,1018000
07/18/2008,0000,13.10000,13.10000,12.75000,13.05000,540000
07/21/2008,0000,13.05000,13.35000,13.05000,13.25000,413000
07/22/2008,0000,13.20000,13.20000,13.00000,13.20000,411000
07/23/2008,0000,13.20000,13.95000,13.05000,13.95000,1383000
07/24/2008,0000,13.10000,13.20000,12.85000,13.00000,1114000
07/25/2008,0000,12.80000,12.95000,12.70000,12.90000,379000
07/29/2008,0000,12.45000,12.75000,12.45000,12.65000,666000
07/30/2008,0000,12.75000,12.90000,12.55000,12.70000,292000
07/31/2008,0000,12.80000,13.10000,12.50000,12.60000,455000
08/01/2008,0000,12.50000,12.60000,12.30000,12.55000,654000
08/04/2008,0000,12.50000,12.75000,12.45000,12.75000,236000
08/05/2008,0000,12.80000,12.80000,12.40000,12.60000,389000
08/06/2008,0000,12.80000,12.95000,12.60000,12.85000,672000
08/07/2008,0000,12.70000,12.80000,12.65000,12.80000,199000
08/08/2008,0000,12.00000,12.95000,12.00000,12.85000,419000
08/11/2008,0000,12.70000,12.95000,12.70000,12.95000,362000
08/12/2008,0000,12.80000,12.95000,12.80000,12.85000,164000
08/13/2008,0000,12.85000,12.85000,12.60000,12.70000,275000
08/14/2008,0000,12.70000,12.95000,12.70000,12.95000,330000
08/15/2008,0000,13.00000,13.00000,12.65000,12.90000,172000
08/18/2008,0000,12.65000,12.65000,12.50000,12.50000,141000
08/19/2008,0000,12.20000,12.75000,12.20000,12.70000,128000
08/20/2008,0000,12.70000,12.70000,12.40000,12.70000,198000
08/21/2008,0000,12.50000,12.50000,12.35000,12.45000,145000
08/22/2008,0000,12.55000,12.55000,12.20000,12.55000,252000
08/25/2008,0000,12.55000,12.60000,12.30000,12.60000,54000
08/26/2008,0000,12.50000,12.65000,12.50000,12.50000,97000
08/27/2008,0000,12.60000,12.60000,12.45000,12.50000,119000
08/28/2008,0000,12.40000,12.50000,12.20000,12.40000,470000
08/29/2008,0000,12.30000,12.35000,11.75000,12.20000,1180000
09/01/2008,0000,11.90000,12.15000,11.35000,12.15000,1412000
09/02/2008,0000,11.80000,11.85000,11.40000,11.55000,548000
09/03/2008,0000,11.35000,11.80000,10.90000,11.15000,540000
09/04/2008,0000,10.80000,11.00000,10.45000,10.95000,675000
09/05/2008,0000,10.40000,10.60000,10.20000,10.35000,678000
09/08/2008,0000,10.80000,11.05000,10.70000,10.95000,752000
09/09/2008,0000,10.80000,10.80000,10.25000,10.55000,274000
09/10/2008,0000,9.90000,10.70000,9.90000,10.60000,324000
09/11/2008,0000,10.50000,10.55000,9.95000,10.55000,562000
09/12/2008,0000,10.20000,10.30000,9.84000,10.10000,831000
09/15/2008,0000,10.00000,10.00000,9.40000,9.40000,1440000
09/16/2008,0000,8.75000,8.88000,8.75000,8.88000,1894000
09/17/2008,0000,8.88000,9.40000,8.61000,9.00000,528000
09/18/2008,0000,8.37000,8.41000,8.37000,8.37000,972000
09/19/2008,0000,8.38000,8.84000,8.38000,8.73000,1093000
09/22/2008,0000,8.60000,8.90000,8.60000,8.73000,384000
09/23/2008,0000,8.30000,8.64000,8.30000,8.54000,469000
09/24/2008,0000,8.60000,8.99000,8.60000,8.70000,778000
09/25/2008,0000,8.65000,8.70000,8.47000,8.70000,841000
09/26/2008,0000,8.69000,8.69000,8.41000,8.57000,294000
09/30/2008,0000,7.98000,8.24000,7.98000,8.24000,1277000
10/01/2008,0000,8.50000,8.50000,8.08000,8.25000,496000
10/02/2008,0000,8.25000,8.30000,7.99000,8.18000,741000
10/03/2008,0000,8.00000,8.08000,7.81000,8.08000,396000
10/06/2008,0000,7.97000,7.99000,7.84000,7.93000,101000
10/07/2008,0000,7.60000,7.84000,7.42000,7.74000,756000
10/08/2008,0000,7.49000,7.59000,7.20000,7.59000,620000
10/09/2008,0000,7.21000,7.45000,7.06000,7.28000,933000
10/13/2008,0000,7.10000,7.10000,7.03000,7.03000,377000
10/14/2008,0000,6.82000,7.27000,6.82000,7.03000,988000
10/15/2008,0000,7.00000,7.00000,6.79000,6.79000,740000
10/16/2008,0000,6.56000,6.60000,6.56000,6.56000,408000
10/17/2008,0000,6.52000,6.60000,6.34000,6.34000,585000
10/20/2008,0000,6.12000,6.12000,6.12000,6.12000,310000
10/21/2008,0000,6.16000,6.45000,6.15000,6.26000,901000
10/22/2008,0000,6.22000,6.23000,6.05000,6.21000,1306000
10/23/2008,0000,6.00000,6.01000,6.00000,6.00000,669000
10/24/2008,0000,5.85000,5.88000,5.79000,5.79000,429000
10/27/2008,0000,5.40000,5.58000,5.39000,5.50000,251000
10/28/2008,0000,5.48000,5.65000,5.30000,5.65000,375000
10/29/2008,0000,5.71000,5.91000,5.71000,5.87000,270000
10/30/2008,0000,5.88000,6.28000,5.86000,6.28000,335000
10/31/2008,0000,6.27000,6.59000,6.11000,6.59000,380000
11/03/2008,0000,6.50000,7.00000,6.39000,6.77000,545000
11/04/2008,0000,6.99000,6.99000,6.53000,6.73000,263000
11/05/2008,0000,6.80000,6.90000,6.65000,6.65000,652000
11/06/2008,0000,6.19000,6.34000,6.19000,6.23000,296000
11/07/2008,0000,6.00000,6.29000,5.90000,6.22000,295000
11/10/2008,0000,6.00000,6.30000,6.00000,6.27000,66000
11/11/2008,0000,6.15000,6.16000,6.06000,6.12000,49000
11/12/2008,0000,6.10000,6.21000,6.00000,6.17000,142000
11/13/2008,0000,5.92000,6.06000,5.92000,5.95000,84000
11/14/2008,0000,6.02000,6.14000,6.00000,6.01000,79000
11/17/2008,0000,5.90000,6.19000,5.81000,5.92000,124000
11/18/2008,0000,6.04000,6.09000,5.78000,5.79000,286000
11/19/2008,0000,5.80000,5.90000,5.70000,5.87000,251000
11/20/2008,0000,5.80000,5.82000,5.62000,5.76000,76000
11/21/2008,0000,5.36000,5.90000,5.36000,5.80000,127000
11/24/2008,0000,6.00000,6.00000,5.70000,5.76000,50000
11/25/2008,0000,5.90000,5.92000,5.78000,5.80000,268000
11/26/2008,0000,5.80000,5.85000,5.79000,5.85000,97000
11/27/2008,0000,5.95000,6.20000,5.95000,6.10000,314000
11/28/2008,0000,6.17000,6.17000,6.00000,6.05000,77000
12/01/2008,0000,6.00000,6.30000,5.99000,6.12000,202000
12/02/2008,0000,6.00000,6.00000,5.90000,5.95000,61000
12/03/2008,0000,5.91000,6.20000,5.91000,6.15000,192000
12/04/2008,0000,6.37000,6.37000,5.92000,6.10000,179000
12/05/2008,0000,5.91000,6.10000,5.80000,5.99000,117000
12/08/2008,0000,5.97000,6.21000,5.97000,6.16000,240000
12/09/2008,0000,6.18000,6.26000,6.06000,6.10000,498000
12/10/2008,0000,6.00000,6.21000,6.00000,6.20000,655000
12/11/2008,0000,6.20000,6.30000,6.11000,6.18000,369000
12/12/2008,0000,6.18000,6.23000,6.05000,6.10000,594000
12/15/2008,0000,6.10000,6.20000,6.10000,6.15000,172000
12/16/2008,0000,6.14000,6.20000,6.06000,6.17000,233000
12/17/2008,0000,6.17000,6.25000,6.17000,6.24000,614000
12/18/2008,0000,6.25000,6.29000,6.15000,6.26000,209000
12/19/2008,0000,6.20000,6.26000,6.17000,6.20000,135000
12/22/2008,0000,6.22000,6.25000,6.15000,6.16000,319000
12/23/2008,0000,6.15000,6.15000,6.00000,6.00000,132000
12/24/2008,0000,6.07000,6.07000,5.91000,6.06000,58000
12/25/2008,0000,6.06000,6.09000,6.01000,6.06000,94000
12/26/2008,0000,6.01000,6.30000,6.01000,6.21000,256000
12/29/2008,0000,6.22000,6.25000,6.15000,6.22000,70000
12/30/2008,0000,6.28000,6.60000,6.28000,6.60000,431000
12/31/2008,0000,6.76000,6.80000,6.36000,6.38000,98000
01/05/2009,0000,6.50000,6.53000,6.42000,6.49000,221000
01/06/2009,0000,6.49000,6.58000,6.38000,6.49000,250000
01/07/2009,0000,6.49000,6.56000,6.49000,6.55000,146000
01/08/2009,0000,6.50000,6.51000,6.25000,6.26000,113000
01/09/2009,0000,6.24000,6.44000,6.24000,6.44000,139000
01/12/2009,0000,6.33000,6.37000,6.27000,6.37000,45000
01/13/2009,0000,6.35000,6.37000,6.26000,6.36000,23000
01/14/2009,0000,6.34000,6.45000,6.33000,6.39000,141000
01/15/2009,0000,6.39000,6.39000,6.20000,6.22000,186000
01/16/2009,0000,6.15000,6.24000,6.02000,6.14000,191000
01/19/2009,0000,6.21000,6.44000,6.21000,6.35000,68000
01/20/2009,0000,6.22000,6.28000,6.10000,6.27000,51000
01/21/2009,0000,6.40000,6.40000,6.26000,6.26000,64000
02/02/2009,0000,6.26000,6.28000,6.14000,6.28000,26000
02/03/2009,0000,6.27000,6.32000,6.15000,6.30000,123000
02/04/2009,0000,6.31000,6.31000,6.28000,6.30000,83000
02/05/2009,0000,6.31000,6.31000,6.25000,6.30000,181000
02/06/2009,0000,6.30000,6.48000,6.30000,6.48000,57000
02/09/2009,0000,6.50000,6.58000,6.40000,6.44000,66000
02/10/2009,0000,6.35000,6.42000,6.35000,6.42000,15000
02/11/2009,0000,6.20000,6.33000,6.20000,6.30000,71000
02/12/2009,0000,6.28000,6.49000,6.25000,6.29000,148000
02/13/2009,0000,6.30000,6.38000,6.22000,6.31000,35000
02/16/2009,0000,6.22000,6.32000,6.22000,6.32000,54000
02/17/2009,0000,6.31000,6.31000,6.21000,6.29000,120000
02/18/2009,0000,6.15000,6.53000,6.15000,6.53000,254000
02/19/2009,0000,6.28000,6.38000,6.26000,6.38000,68000
02/20/2009,0000,6.25000,6.33000,6.25000,6.33000,16000
02/23/2009,0000,6.23000,6.33000,6.20000,6.26000,109000
02/24/2009,0000,6.22000,6.29000,6.22000,6.27000,26000
02/25/2009,0000,6.34000,6.52000,6.27000,6.35000,142000
02/26/2009,0000,6.40000,6.40000,6.29000,6.29000,59000
02/27/2009,0000,6.34000,6.34000,6.22000,6.30000,62000
03/02/2009,0000,6.29000,6.30000,6.22000,6.24000,275000
03/03/2009,0000,6.30000,6.32000,6.21000,6.30000,175000
03/04/2009,0000,6.32000,6.32000,6.20000,6.24000,89000
03/05/2009,0000,6.24000,6.39000,6.23000,6.27000,105000
03/06/2009,0000,6.23000,6.34000,6.23000,6.30000,65000
03/09/2009,0000,6.36000,6.36000,6.27000,6.35000,40000
03/10/2009,0000,6.31000,6.36000,6.29000,6.33000,52000
03/11/2009,0000,6.45000,6.60000,6.39000,6.43000,160000
03/12/2009,0000,6.44000,6.44000,6.34000,6.38000,127000
03/13/2009,0000,6.38000,6.47000,6.33000,6.40000,203000
03/16/2009,0000,6.55000,6.75000,6.45000,6.67000,418000
03/17/2009,0000,6.71000,7.02000,6.67000,7.02000,752000
03/18/2009,0000,7.05000,7.10000,6.90000,7.10000,413000
03/19/2009,0000,7.15000,7.40000,7.10000,7.24000,402000
03/20/2009,0000,7.35000,7.35000,6.90000,6.90000,315000
03/23/2009,0000,6.90000,7.13000,6.83000,7.13000,413000
03/24/2009,0000,7.13000,7.36000,7.13000,7.31000,502000
03/25/2009,0000,7.31000,7.39000,7.26000,7.37000,381000
03/26/2009,0000,7.25000,7.44000,7.25000,7.38000,312000
03/27/2009,0000,7.42000,7.89000,7.42000,7.89000,822000
03/30/2009,0000,7.90000,7.90000,7.34000,7.41000,516000
03/31/2009,0000,7.50000,7.53000,7.20000,7.53000,391000
04/01/2009,0000,7.51000,7.67000,7.47000,7.59000,286000
04/02/2009,0000,7.70000,7.85000,7.60000,7.84000,639000
04/03/2009,0000,7.85000,7.95000,7.68000,7.89000,303000
04/06/2009,0000,7.92000,7.95000,7.74000,7.82000,275000
04/07/2009,0000,7.80000,7.88000,7.70000,7.73000,328000
04/08/2009,0000,7.78000,7.92000,7.74000,7.84000,524000
04/09/2009,0000,7.91000,8.25000,7.91000,8.18000,524000
04/10/2009,0000,8.20000,8.75000,8.18000,8.75000,698000
04/13/2009,0000,9.25000,9.36000,9.00000,9.36000,888000
04/14/2009,0000,9.98000,10.00000,9.86000,10.00000,2280000
04/15/2009,0000,10.70000,10.70000,10.70000,10.70000,927000
04/16/2009,0000,11.40000,11.40000,11.40000,11.40000,745000
04/17/2009,0000,12.15000,12.15000,11.10000,11.40000,7765000
04/20/2009,0000,11.70000,11.80000,10.65000,10.80000,3000000
04/21/2009,0000,10.30000,11.05000,10.20000,10.95000,3049000
04/22/2009,0000,11.30000,11.30000,10.25000,10.30000,2604000
04/23/2009,0000,10.35000,10.35000,9.80000,10.05000,1360000
04/24/2009,0000,10.20000,10.75000,10.15000,10.75000,2784000
04/27/2009,0000,11.25000,11.25000,10.00000,10.00000,2640000
04/28/2009,0000,10.05000,10.70000,9.75000,10.30000,2881000
04/29/2009,0000,10.30000,10.45000,9.90000,10.00000,1246000
04/30/2009,0000,10.70000,10.70000,10.40000,10.70000,2048000
05/04/2009,0000,11.20000,11.40000,11.00000,11.40000,2267000
05/05/2009,0000,11.90000,11.90000,10.65000,10.65000,2387000
05/06/2009,0000,10.05000,11.25000,10.05000,10.95000,2127000
05/07/2009,0000,11.00000,11.05000,10.55000,10.70000,1233000
05/08/2009,0000,10.50000,10.80000,10.45000,10.70000,924000
05/11/2009,0000,10.80000,11.25000,10.60000,10.90000,1555000
05/12/2009,0000,10.65000,10.80000,10.20000,10.70000,1032000
05/13/2009,0000,10.80000,10.80000,10.50000,10.65000,793000
05/14/2009,0000,10.50000,10.50000,10.20000,10.30000,554000
05/15/2009,0000,10.20000,10.60000,10.20000,10.30000,885000
05/18/2009,0000,10.30000,10.55000,10.25000,10.30000,623000
05/19/2009,0000,10.55000,10.90000,10.50000,10.50000,1081000
05/20/2009,0000,10.40000,11.00000,10.30000,10.70000,1227000
05/21/2009,0000,10.70000,11.20000,10.70000,11.10000,1373000
05/22/2009,0000,11.00000,11.10000,10.80000,10.85000,971000
05/25/2009,0000,10.95000,11.05000,10.50000,10.70000,722000
05/26/2009,0000,10.90000,11.00000,10.50000,10.80000,741000
05/27/2009,0000,10.80000,11.25000,10.75000,11.25000,1275000
06/01/2009,0000,11.40000,11.40000,10.90000,11.10000,908000
06/02/2009,0000,11.25000,11.25000,10.75000,10.75000,661000
06/03/2009,0000,10.60000,10.70000,10.30000,10.50000,543000
06/04/2009,0000,10.50000,10.70000,10.30000,10.40000,631000
06/05/2009,0000,10.40000,10.50000,10.30000,10.40000,394000
06/08/2009,0000,10.45000,10.45000,10.05000,10.05000,397000
06/09/2009,0000,9.80000,10.10000,9.70000,10.00000,685000
06/10/2009,0000,9.99000,9.99000,9.63000,9.99000,447000
06/11/2009,0000,9.95000,9.95000,9.66000,9.90000,199000
06/12/2009,0000,9.91000,9.95000,9.80000,9.90000,226000
06/15/2009,0000,9.80000,9.88000,9.36000,9.80000,323000
06/16/2009,0000,9.80000,9.85000,9.50000,9.80000,219000
06/17/2009,0000,9.62000,9.98000,9.62000,9.94000,194000
06/18/2009,0000,9.92000,9.92000,9.70000,9.72000,177000
06/19/2009,0000,9.72000,9.85000,9.70000,9.82000,137000
06/22/2009,0000,9.88000,9.95000,9.76000,9.95000,130000
06/23/2009,0000,9.71000,9.90000,9.58000,9.85000,264000
06/24/2009,0000,9.72000,10.35000,9.72000,10.10000,434000
06/25/2009,0000,10.50000,10.50000,9.91000,10.00000,257000
06/26/2009,0000,10.05000,10.10000,9.90000,10.10000,170000
06/29/2009,0000,10.00000,10.15000,9.92000,10.15000,163000
06/30/2009,0000,10.20000,10.20000,10.00000,10.00000,137000
07/01/2009,0000,10.05000,10.10000,9.92000,10.00000,120000
07/02/2009,0000,10.10000,10.25000,10.00000,10.25000,347000
07/03/2009,0000,10.20000,10.20000,10.00000,10.10000,110000
07/06/2009,0000,9.92000,10.10000,9.92000,10.00000,54000
07/07/2009,0000,10.10000,10.35000,10.00000,10.30000,309000
07/08/2009,0000,10.20000,10.25000,10.05000,10.05000,109000
07/09/2009,0000,10.25000,10.45000,10.15000,10.35000,529000
07/10/2009,0000,10.35000,10.70000,10.35000,10.35000,282000
07/13/2009,0000,10.35000,10.35000,9.90000,9.91000,338000
07/14/2009,0000,10.00000,10.05000,9.92000,9.96000,429000
07/15/2009,0000,9.98000,10.20000,9.96000,10.10000,248000
07/16/2009,0000,10.30000,10.30000,10.05000,10.20000,248000
07/17/2009,0000,10.25000,10.45000,10.05000,10.30000,462000
07/20/2009,0000,10.30000,10.45000,10.15000,10.40000,198000
07/21/2009,0000,10.50000,10.50000,10.25000,10.30000,174000
07/22/2009,0000,10.40000,10.50000,10.25000,10.40000,390000
07/23/2009,0000,10.40000,10.60000,10.30000,10.40000,250000
07/24/2009,0000,10.50000,10.50000,10.25000,10.35000,143000
07/27/2009,0000,10.20000,10.40000,10.20000,10.40000,151000
07/28/2009,0000,10.45000,11.00000,10.35000,11.00000,1477000
07/29/2009,0000,11.15000,11.25000,10.70000,10.70000,654000
07/30/2009,0000,10.70000,10.80000,10.45000,10.75000,386000
07/31/2009,0000,10.95000,11.20000,10.85000,11.00000,707000
08/03/2009,0000,11.10000,11.20000,10.90000,11.05000,474000
08/04/2009,0000,11.05000,11.25000,10.70000,10.80000,652000
08/05/2009,0000,10.70000,10.70000,10.05000,10.40000,566000
08/06/2009,0000,10.40000,10.45000,10.20000,10.35000,223000
08/10/2009,0000,10.25000,10.30000,10.05000,10.15000,268000
08/11/2009,0000,10.20000,10.40000,10.10000,10.40000,261000
08/12/2009,0000,10.30000,10.35000,10.20000,10.20000,111000
08/13/2009,0000,10.35000,10.50000,10.25000,10.40000,153000
08/14/2009,0000,10.40000,10.45000,10.30000,10.30000,159000
08/17/2009,0000,10.30000,10.30000,10.10000,10.20000,256000
08/18/2009,0000,10.10000,10.20000,10.00000,10.15000,395000
08/19/2009,0000,10.15000,10.15000,10.00000,10.10000,193000
08/20/2009,0000,10.10000,10.10000,9.80000,10.05000,242000
08/21/2009,0000,9.80000,10.10000,9.80000,9.94000,119000
08/24/2009,0000,10.05000,10.15000,10.00000,10.10000,158000
08/25/2009,0000,10.10000,10.15000,10.00000,10.00000,130000
08/26/2009,0000,10.00000,10.00000,9.95000,9.95000,166000
08/27/2009,0000,9.95000,10.00000,9.83000,9.98000,275000
08/28/2009,0000,9.90000,10.05000,9.87000,9.93000,401000
08/31/2009,0000,9.94000,9.95000,9.91000,9.91000,83000
09/01/2009,0000,9.91000,10.30000,9.91000,10.20000,356000
09/02/2009,0000,10.20000,10.25000,10.10000,10.20000,184000
09/03/2009,0000,10.30000,10.50000,10.25000,10.45000,315000
09/04/2009,0000,10.50000,10.50000,10.40000,10.45000,230000
09/07/2009,0000,10.50000,10.90000,10.50000,10.85000,746000
09/08/2009,0000,11.00000,11.00000,10.70000,10.75000,589000
09/09/2009,0000,10.75000,10.85000,10.70000,10.75000,425000
09/10/2009,0000,10.95000,11.30000,10.65000,10.95000,945000
09/11/2009,0000,11.00000,11.15000,10.95000,11.15000,983000
09/14/2009,0000,11.25000,11.80000,11.20000,11.30000,1880000
09/15/2009,0000,11.30000,11.50000,11.10000,11.50000,379000
09/16/2009,0000,11.55000,11.55000,11.30000,11.45000,852000
09/17/2009,0000,11.50000,11.55000,11.40000,11.45000,545000
09/18/2009,0000,11.45000,11.60000,11.45000,11.50000,325000
09/21/2009,0000,11.70000,11.70000,11.50000,11.60000,240000
09/22/2009,0000,11.60000,11.60000,11.25000,11.30000,647000
09/23/2009,0000,11.30000,11.40000,11.15000,11.15000,477000
09/24/2009,0000,11.15000,11.35000,11.10000,11.25000,90000
09/25/2009,0000,11.25000,11.40000,11.15000,11.25000,372000
09/28/2009,0000,11.25000,11.30000,11.15000,11.30000,591000
09/29/2009,0000,11.30000,11.50000,11.30000,11.40000,430000
09/30/2009,0000,11.50000,11.50000,11.40000,11.50000,293000
10/01/2009,0000,11.50000,11.70000,11.50000,11.65000,672000
10/02/2009,0000,11.60000,11.70000,11.50000,11.60000,408000
10/05/2009,0000,11.60000,11.70000,11.50000,11.65000,110000
10/06/2009,0000,11.80000,12.45000,11.60000,12.45000,1850000
10/07/2009,0000,12.90000,12.90000,12.60000,12.80000,1796000
10/08/2009,0000,12.20000,12.80000,12.20000,12.25000,1006000
10/09/2009,0000,12.30000,12.60000,12.25000,12.40000,475000
10/12/2009,0000,12.70000,12.70000,12.35000,12.40000,339000
10/13/2009,0000,12.15000,12.40000,12.00000,12.30000,555000
10/14/2009,0000,12.50000,12.50000,12.25000,12.40000,302000
10/15/2009,0000,12.50000,12.60000,12.25000,12.30000,546000
10/16/2009,0000,12.30000,13.15000,12.30000,13.15000,2696000
10/19/2009,0000,13.30000,13.70000,13.25000,13.45000,2323000
10/20/2009,0000,13.50000,13.60000,12.85000,13.15000,712000
10/21/2009,0000,13.15000,13.35000,13.05000,13.25000,866000
10/22/2009,0000,12.50000,13.10000,12.50000,12.85000,608000
10/23/2009,0000,12.90000,12.90000,12.35000,12.65000,465000
10/26/2009,0000,12.65000,12.90000,12.65000,12.70000,442000
10/27/2009,0000,12.70000,12.75000,12.55000,12.60000,232000
10/28/2009,0000,12.60000,12.75000,12.45000,12.45000,233000
10/29/2009,0000,12.30000,12.30000,11.60000,12.00000,808000
10/30/2009,0000,12.00000,12.25000,11.80000,11.80000,244000
11/02/2009,0000,11.65000,11.70000,11.40000,11.70000,393000
11/03/2009,0000,11.70000,12.00000,11.60000,12.00000,251000
11/04/2009,0000,11.95000,12.35000,11.90000,12.25000,592000
11/05/2009,0000,12.25000,12.25000,11.95000,12.15000,209000
11/06/2009,0000,12.35000,12.35000,11.95000,12.15000,514000
11/09/2009,0000,12.30000,12.40000,12.15000,12.25000,368000
11/10/2009,0000,12.40000,12.40000,12.10000,12.25000,268000
11/11/2009,0000,12.25000,12.25000,12.05000,12.25000,214000
11/12/2009,0000,12.15000,12.25000,12.05000,12.10000,162000
11/13/2009,0000,12.20000,12.20000,12.05000,12.05000,145000
11/16/2009,0000,11.80000,12.25000,11.80000,12.00000,209000
11/17/2009,0000,12.10000,12.20000,12.00000,12.10000,192000
11/18/2009,0000,12.05000,12.10000,11.90000,12.10000,319000
11/19/2009,0000,12.15000,12.15000,11.85000,12.10000,127000
11/20/2009,0000,12.05000,12.05000,11.80000,11.95000,398000
11/23/2009,0000,12.00000,12.00000,11.75000,11.85000,91000
11/24/2009,0000,11.70000,12.00000,11.70000,11.90000,144000
11/25/2009,0000,11.70000,12.00000,11.70000,11.90000,182000
11/26/2009,0000,11.90000,11.90000,11.70000,11.80000,343000
11/27/2009,0000,11.75000,11.75000,11.40000,11.40000,396000
11/30/2009,0000,11.45000,11.60000,11.35000,11.40000,210000
12/01/2009,0000,11.40000,11.65000,11.30000,11.65000,181000
12/02/2009,0000,11.70000,11.85000,11.40000,11.60000,220000
12/03/2009,0000,11.60000,11.60000,11.45000,11.60000,73000
12/04/2009,0000,11.55000,11.70000,11.40000,11.50000,54000
12/07/2009,0000,11.45000,11.60000,11.45000,11.60000,144000
12/08/2009,0000,11.50000,11.55000,11.40000,11.55000,110000
12/09/2009,0000,11.40000,11.60000,11.40000,11.60000,133000
12/11/2009,0000,11.40000,11.55000,11.30000,11.55000,306000
12/14/2009,0000,11.55000,11.55000,11.30000,11.35000,155000
12/15/2009,0000,11.50000,11.65000,11.35000,11.60000,332000
12/16/2009,0000,11.60000,11.60000,11.40000,11.45000,236000
12/17/2009,0000,11.50000,11.55000,11.35000,11.45000,120000
12/18/2009,0000,11.45000,11.45000,11.30000,11.40000,72000
12/21/2009,0000,11.40000,11.50000,11.35000,11.50000,67000
12/22/2009,0000,11.60000,11.60000,11.45000,11.55000,73000
12/23/2009,0000,11.55000,11.70000,11.45000,11.70000,181000
12/25/2009,0000,11.70000,11.90000,11.65000,11.70000,178000
12/25/2009,0000,11.70000,11.90000,11.65000,11.70000,178000
12/28/2009,0000,11.80000,11.95000,11.65000,11.90000,363000
12/29/2009,1230,11.90000,11.90000,11.75000,11.80000,152689
