DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.25000,13.45000,13.15000,13.40000,5718500
04/03/2007,0000,13.40000,13.50000,12.81000,12.81000,4023400
04/04/2007,0000,12.91000,13.15000,12.86000,13.15000,10594500
04/09/2007,0000,13.20000,13.25000,13.10000,13.20000,4898300
04/10/2007,0000,13.20000,13.20000,13.10000,13.20000,5536800
04/11/2007,0000,13.20000,13.25000,13.15000,13.15000,3116000
04/12/2007,0000,13.15000,13.20000,13.10000,13.15000,5567200
04/13/2007,0000,13.20000,13.25000,13.15000,13.15000,1946700
04/16/2007,0000,13.30000,13.30000,13.15000,13.15000,3184000
04/17/2007,0000,13.15000,13.25000,13.10000,13.15000,2874400
04/18/2007,0000,13.20000,13.20000,12.96000,13.00000,940900
04/19/2007,0000,13.05000,13.50000,12.86000,13.30000,6998400
04/20/2007,0000,13.40000,13.45000,13.20000,13.20000,4054900
04/23/2007,0000,13.25000,13.30000,12.96000,12.96000,2386200
04/24/2007,0000,12.96000,13.00000,12.91000,12.96000,2778000
04/25/2007,0000,12.96000,12.96000,12.91000,12.91000,2299900
04/26/2007,0000,12.91000,13.00000,12.91000,12.91000,2281700
04/27/2007,0000,12.91000,12.96000,12.86000,12.86000,3568700
04/30/2007,0000,12.86000,12.91000,12.81000,12.91000,2456300
05/02/2007,0000,12.86000,12.91000,12.81000,12.81000,2049200
05/03/2007,0000,12.81000,12.86000,12.81000,12.81000,3665100
05/04/2007,0000,12.81000,12.96000,12.81000,12.96000,2098000
05/07/2007,0000,12.96000,13.00000,12.86000,12.91000,1827000
05/08/2007,0000,12.91000,12.96000,12.86000,12.86000,1394600
05/09/2007,0000,12.86000,12.96000,12.86000,12.86000,1227100
05/10/2007,0000,12.86000,12.91000,12.86000,12.86000,1662500
05/11/2007,0000,12.86000,12.91000,12.86000,12.86000,1016000
05/14/2007,0000,12.91000,12.96000,12.81000,12.86000,3421500
05/15/2007,0000,12.86000,12.96000,12.86000,12.96000,1740700
05/16/2007,0000,12.91000,12.91000,12.86000,12.86000,1569100
05/17/2007,0000,12.91000,12.91000,12.86000,12.86000,1226100
05/18/2007,0000,12.86000,12.91000,12.86000,12.86000,4175700
05/21/2007,0000,12.86000,12.91000,12.86000,12.86000,2056300
05/22/2007,0000,12.91000,12.96000,12.86000,12.91000,2215700
05/23/2007,0000,12.91000,13.05000,12.86000,13.00000,1688900
05/24/2007,0000,13.00000,13.05000,12.91000,12.96000,877900
05/25/2007,0000,12.96000,12.96000,12.91000,12.91000,1096200
05/28/2007,0000,12.91000,13.00000,12.91000,12.96000,1338700
05/29/2007,0000,12.96000,13.00000,12.91000,12.91000,1163100
05/30/2007,0000,12.91000,12.96000,12.91000,12.91000,1552900
05/31/2007,0000,12.96000,13.00000,12.91000,12.96000,1693000
06/01/2007,0000,12.96000,13.10000,12.91000,13.10000,5261700
06/04/2007,0000,13.20000,13.35000,13.10000,13.20000,5706300
06/05/2007,0000,13.20000,13.30000,13.20000,13.20000,3968600
06/06/2007,0000,13.25000,13.30000,13.20000,13.25000,10345800
06/07/2007,0000,13.20000,13.20000,13.05000,13.15000,1973100
06/08/2007,0000,13.00000,13.10000,13.00000,13.05000,1448400
06/11/2007,0000,13.10000,13.20000,13.05000,13.05000,2108100
06/12/2007,0000,13.05000,13.10000,13.00000,13.05000,2634900
06/13/2007,0000,13.05000,13.10000,13.00000,13.00000,2342600
06/14/2007,0000,13.05000,13.35000,13.05000,13.35000,5091200
06/15/2007,0000,13.45000,13.99000,13.45000,13.89000,29579100
06/20/2007,0000,14.14000,14.29000,13.89000,14.09000,16859100
06/21/2007,0000,14.09000,14.14000,13.60000,13.84000,8561500
06/22/2007,0000,13.89000,14.04000,13.74000,13.94000,6651200
06/25/2007,0000,13.89000,14.29000,13.89000,14.19000,13212200
06/26/2007,0000,14.29000,14.29000,13.79000,13.84000,5917400
06/27/2007,0000,13.79000,13.84000,13.65000,13.65000,3820400
06/28/2007,0000,13.74000,13.84000,13.74000,13.74000,2608500
06/29/2007,0000,13.79000,13.89000,13.50000,13.60000,5495200
07/02/2007,0000,13.65000,13.84000,13.65000,13.79000,3311900
07/03/2007,0000,13.89000,14.14000,13.89000,13.99000,4921700
07/04/2007,0000,14.09000,14.38000,14.04000,14.04000,9623200
07/05/2007,0000,14.19000,14.33000,14.09000,14.14000,10108300
07/06/2007,0000,14.24000,15.12000,14.24000,15.12000,34951500
07/09/2007,0000,15.37000,16.16000,15.37000,16.16000,27181700
07/10/2007,0000,16.65000,16.85000,16.06000,16.55000,35969500
07/11/2007,0000,16.35000,16.50000,15.86000,16.06000,14329700
07/12/2007,0000,16.45000,16.85000,16.16000,16.55000,21269300
07/13/2007,0000,17.14000,17.24000,16.45000,16.45000,14859600
07/16/2007,0000,16.75000,17.59000,16.65000,17.39000,31491300
07/17/2007,0000,17.39000,18.13000,16.95000,18.03000,22019400
07/18/2007,0000,18.03000,19.01000,17.78000,18.67000,28890900
07/19/2007,0000,18.62000,18.92000,17.39000,17.44000,26558400
07/20/2007,0000,17.73000,17.83000,16.75000,17.73000,19771100
07/23/2007,0000,17.54000,18.03000,17.44000,17.49000,12766600
07/24/2007,0000,17.68000,18.03000,17.49000,17.64000,19909200
07/25/2007,0000,17.49000,18.03000,17.44000,17.73000,17108800
07/26/2007,0000,17.93000,17.98000,16.75000,16.75000,19807700
07/27/2007,0000,16.26000,17.34000,16.06000,16.26000,16303900
07/30/2007,0000,16.75000,17.19000,16.40000,16.95000,10532600
07/31/2007,0000,17.44000,17.64000,17.14000,17.34000,11771900
08/01/2007,0000,17.34000,17.54000,16.26000,16.26000,12081500
08/02/2007,0000,16.90000,16.95000,15.67000,16.31000,11578100
08/03/2007,0000,16.65000,17.44000,16.65000,17.44000,20852100
08/06/2007,0000,17.04000,17.54000,16.95000,17.39000,19001800
08/07/2007,0000,17.78000,17.83000,16.26000,16.26000,13617200
08/08/2007,0000,16.45000,16.65000,16.11000,16.35000,15296000
08/09/2007,0000,16.65000,16.65000,16.35000,16.40000,6098100
08/10/2007,0000,15.81000,16.06000,15.81000,15.91000,12523000
08/13/2007,0000,16.11000,16.11000,15.76000,15.76000,14616000
08/14/2007,0000,15.76000,16.26000,15.32000,15.71000,4835400
08/15/2007,0000,15.47000,15.57000,15.32000,15.32000,11982000
08/16/2007,0000,14.98000,15.17000,14.38000,14.38000,10950800
08/17/2007,0000,14.38000,14.68000,13.94000,14.04000,6704000
08/20/2007,0000,14.98000,14.98000,14.58000,14.98000,6341700
08/21/2007,0000,14.58000,14.98000,14.58000,14.63000,4349200
08/22/2007,0000,14.68000,14.93000,14.58000,14.88000,2260400
08/23/2007,0000,15.27000,15.62000,15.12000,15.52000,6798400
08/24/2007,0000,15.27000,15.42000,15.17000,15.22000,3283500
08/27/2007,0000,15.91000,15.91000,15.27000,15.37000,4825300
08/28/2007,0000,15.47000,15.47000,15.07000,15.42000,3437800
08/29/2007,0000,14.98000,15.57000,14.93000,15.57000,8483300
08/30/2007,0000,15.50000,15.50000,15.35000,15.45000,5894000
08/31/2007,0000,15.40000,16.10000,15.40000,16.10000,7861000
09/03/2007,0000,16.30000,16.50000,16.10000,16.40000,7906000
09/04/2007,0000,16.40000,16.40000,16.15000,16.40000,7374000
09/05/2007,0000,16.50000,16.55000,16.15000,16.40000,3689000
09/06/2007,0000,16.20000,16.45000,16.15000,16.45000,4927000
09/07/2007,0000,16.45000,16.45000,16.25000,16.35000,2755000
09/10/2007,0000,16.05000,16.45000,16.00000,16.45000,6369000
09/11/2007,0000,16.30000,16.70000,16.20000,16.40000,5357000
09/12/2007,0000,16.50000,16.60000,16.35000,16.55000,6511000
09/13/2007,0000,16.50000,16.55000,16.35000,16.50000,4386000
09/14/2007,0000,16.35000,16.50000,16.35000,16.50000,3365000
09/17/2007,0000,16.40000,16.40000,15.95000,16.00000,1867000
09/19/2007,0000,16.10000,16.40000,15.80000,15.80000,3306000
09/20/2007,0000,15.90000,16.15000,15.60000,15.60000,3183000
09/21/2007,0000,15.65000,15.85000,15.65000,15.70000,1428000
09/26/2007,0000,15.80000,16.50000,15.80000,16.50000,5900000
09/27/2007,0000,16.70000,16.80000,16.05000,16.40000,7716000
09/28/2007,0000,16.60000,16.65000,16.35000,16.45000,4294000
10/01/2007,0000,16.70000,17.40000,16.65000,17.10000,10221000
10/02/2007,0000,17.50000,18.00000,17.25000,17.50000,18266000
10/03/2007,0000,17.60000,17.80000,17.30000,17.55000,9607000
10/04/2007,0000,17.50000,17.50000,17.15000,17.20000,4126000
10/05/2007,0000,17.20000,17.35000,17.00000,17.05000,3585000
10/08/2007,0000,17.35000,17.50000,17.10000,17.15000,5044000
10/09/2007,0000,17.20000,17.25000,16.70000,16.95000,3425000
10/11/2007,0000,17.10000,17.35000,17.00000,17.10000,3475000
10/12/2007,0000,16.80000,17.00000,16.25000,16.25000,4605000
10/15/2007,0000,16.30000,16.35000,16.05000,16.25000,2729000
10/16/2007,0000,16.20000,16.65000,16.10000,16.65000,3152000
10/17/2007,0000,16.60000,16.60000,16.35000,16.40000,2294000
10/18/2007,0000,16.30000,16.70000,16.30000,16.60000,2558000
10/19/2007,0000,16.60000,16.60000,16.30000,16.30000,2077000
10/22/2007,0000,15.60000,16.00000,15.50000,15.95000,3819000
10/23/2007,0000,16.05000,16.35000,16.05000,16.25000,3000000
10/24/2007,0000,16.35000,16.55000,16.10000,16.20000,2434000
10/25/2007,0000,16.25000,16.40000,16.20000,16.20000,1032000
10/26/2007,0000,16.25000,16.40000,16.20000,16.20000,1532000
10/29/2007,0000,16.40000,17.10000,16.35000,16.95000,6133000
10/30/2007,0000,17.05000,17.05000,16.50000,16.55000,1967000
10/31/2007,0000,16.55000,16.65000,16.40000,16.40000,2015000
11/01/2007,0000,16.60000,16.80000,16.20000,16.20000,3498000
11/02/2007,0000,15.90000,16.10000,15.70000,15.75000,3814000
11/05/2007,0000,15.80000,16.20000,15.60000,16.15000,1913000
11/06/2007,0000,16.10000,16.20000,15.85000,15.90000,3325000
11/07/2007,0000,16.10000,16.55000,15.90000,15.90000,2231000
11/08/2007,0000,15.65000,15.80000,14.80000,14.85000,3721000
11/09/2007,0000,15.20000,15.20000,14.80000,15.10000,2288000
11/12/2007,0000,14.50000,14.75000,14.05000,14.05000,4776000
11/13/2007,0000,14.15000,14.50000,14.10000,14.40000,1981000
11/14/2007,0000,14.90000,15.10000,14.80000,15.00000,1681000
11/15/2007,0000,15.00000,15.00000,14.75000,14.95000,1062000
11/16/2007,0000,14.60000,14.75000,14.50000,14.75000,1004000
11/19/2007,0000,14.90000,14.95000,14.60000,14.60000,1385000
11/20/2007,0000,14.20000,14.55000,14.00000,14.55000,2431000
11/21/2007,0000,14.20000,14.50000,14.20000,14.20000,1110000
11/22/2007,0000,14.00000,14.30000,14.00000,14.15000,822000
11/23/2007,0000,14.25000,14.30000,13.80000,13.80000,1526000
11/26/2007,0000,14.00000,14.30000,13.80000,14.10000,1371000
11/27/2007,0000,13.80000,14.00000,13.60000,13.65000,1989000
11/28/2007,0000,13.80000,13.90000,13.60000,13.65000,741000
11/29/2007,0000,14.00000,14.15000,13.70000,13.85000,1559000
11/30/2007,0000,13.90000,14.30000,13.85000,14.15000,2127000
12/03/2007,0000,14.20000,14.20000,13.95000,13.95000,928000
12/04/2007,0000,13.80000,13.95000,13.80000,13.90000,1361000
12/05/2007,0000,13.75000,13.90000,13.75000,13.85000,1354000
12/06/2007,0000,14.00000,14.10000,13.85000,14.00000,1435000
12/07/2007,0000,14.20000,14.20000,13.90000,13.90000,1302000
12/10/2007,0000,13.85000,14.00000,13.75000,14.00000,901000
12/11/2007,0000,14.00000,14.00000,13.80000,13.80000,714000
12/12/2007,0000,13.65000,13.75000,13.55000,13.60000,764000
12/13/2007,0000,13.60000,13.70000,13.00000,13.00000,1386000
12/14/2007,0000,13.00000,13.10000,12.25000,12.45000,2644000
12/17/2007,0000,12.55000,12.55000,11.60000,11.60000,3351000
12/18/2007,0000,11.05000,11.30000,10.95000,11.05000,7286000
12/19/2007,0000,11.10000,11.40000,11.10000,11.35000,3574000
12/20/2007,0000,11.25000,11.45000,11.00000,11.10000,3460000
12/21/2007,0000,11.00000,11.55000,11.00000,11.45000,3648000
12/24/2007,0000,11.70000,11.90000,11.60000,11.85000,1385000
12/25/2007,0000,11.90000,12.15000,11.75000,12.10000,9463000
12/26/2007,0000,12.00000,12.10000,11.75000,12.10000,2965000
12/27/2007,0000,12.10000,12.65000,11.75000,12.30000,4632000
12/28/2007,0000,12.30000,12.60000,12.10000,12.35000,2650000
12/31/2007,0000,12.55000,12.55000,12.30000,12.40000,1810000
01/02/2008,0000,12.40000,12.50000,12.15000,12.20000,1812000
01/03/2008,0000,11.90000,12.20000,11.85000,12.15000,1266000
01/04/2008,0000,12.10000,12.50000,12.05000,12.50000,1540000
01/07/2008,0000,12.05000,12.30000,11.95000,12.00000,3087000
01/08/2008,0000,12.00000,12.40000,12.00000,12.20000,1722000
01/09/2008,0000,12.10000,12.45000,11.90000,12.40000,1879000
01/10/2008,0000,12.60000,12.60000,12.10000,12.15000,2850000
01/11/2008,0000,12.25000,12.35000,12.15000,12.20000,1679000
01/14/2008,0000,12.60000,13.05000,12.50000,13.05000,7295000
01/15/2008,0000,13.30000,13.95000,13.30000,13.95000,9398000
01/16/2008,0000,13.90000,14.35000,13.45000,13.65000,8531000
01/17/2008,0000,14.00000,14.10000,13.25000,13.25000,5321000
01/18/2008,0000,13.05000,14.10000,12.90000,14.00000,5859000
01/21/2008,0000,14.10000,14.60000,14.10000,14.35000,7969000
01/22/2008,0000,13.35000,13.65000,13.35000,13.35000,2886000
01/23/2008,0000,13.60000,13.60000,12.45000,12.45000,4613000
01/24/2008,0000,12.80000,13.00000,12.50000,12.70000,3078000
01/25/2008,0000,12.90000,13.10000,12.60000,12.90000,3136000
01/28/2008,0000,12.50000,12.80000,12.10000,12.10000,1959000
01/29/2008,0000,12.40000,12.60000,12.25000,12.55000,1974000
01/30/2008,0000,12.60000,12.70000,12.30000,12.45000,2102000
01/31/2008,0000,12.50000,12.50000,12.00000,12.40000,3013000
02/01/2008,0000,12.65000,13.05000,12.50000,13.00000,2291000
02/12/2008,0000,12.75000,12.75000,12.50000,12.70000,1238000
02/13/2008,0000,12.90000,12.90000,12.70000,12.70000,988000
02/14/2008,0000,13.00000,13.50000,12.90000,13.50000,3438000
02/15/2008,0000,13.20000,13.30000,13.00000,13.20000,1649000
02/18/2008,0000,13.30000,13.40000,12.90000,12.95000,1631000
02/19/2008,0000,13.10000,13.75000,13.05000,13.60000,2858000
02/20/2008,0000,13.50000,13.50000,13.05000,13.05000,1492000
02/21/2008,0000,13.20000,13.65000,13.15000,13.60000,3634000
02/22/2008,0000,13.45000,13.55000,13.20000,13.55000,1531000
02/25/2008,0000,13.75000,14.20000,13.60000,14.05000,6227000
02/26/2008,0000,14.30000,14.40000,13.90000,14.00000,4517000
02/27/2008,0000,14.20000,14.30000,13.80000,13.80000,3509000
02/29/2008,0000,13.65000,14.15000,13.65000,14.05000,2492000
03/03/2008,0000,13.65000,13.90000,13.60000,13.85000,1979000
03/04/2008,0000,13.90000,14.25000,13.85000,14.10000,4223000
03/05/2008,0000,14.15000,14.40000,14.10000,14.15000,5402000
03/06/2008,0000,14.25000,15.10000,14.25000,14.80000,9903000
03/07/2008,0000,14.50000,14.75000,14.25000,14.35000,4026000
03/10/2008,0000,14.35000,14.35000,13.60000,13.60000,4380000
03/11/2008,0000,13.10000,13.75000,13.10000,13.60000,3126000
03/12/2008,0000,14.10000,14.20000,13.85000,13.90000,5451000
03/13/2008,0000,13.90000,13.95000,13.65000,13.75000,2204000
03/14/2008,0000,13.80000,14.00000,13.70000,13.80000,2248000
03/17/2008,0000,13.70000,13.70000,13.35000,13.55000,3371000
03/18/2008,0000,13.55000,13.65000,13.25000,13.60000,3444000
03/19/2008,0000,13.90000,13.90000,13.60000,13.70000,4001000
03/20/2008,0000,13.60000,14.10000,13.50000,13.90000,8887000
03/21/2008,0000,14.20000,14.60000,14.05000,14.40000,16218000
03/24/2008,0000,15.40000,15.40000,15.35000,15.40000,25028000
03/25/2008,0000,15.60000,16.30000,15.10000,15.10000,26593000
03/26/2008,0000,15.30000,16.15000,15.30000,15.85000,30054000
03/27/2008,0000,15.80000,16.25000,15.55000,15.75000,20597000
03/28/2008,0000,15.75000,16.60000,15.70000,16.35000,18820000
03/31/2008,0000,16.60000,17.10000,16.50000,16.65000,23843000
04/01/2008,0000,16.80000,16.85000,15.60000,15.70000,12055000
04/02/2008,0000,16.10000,16.50000,16.10000,16.50000,9914000
04/03/2008,0000,16.30000,16.45000,15.90000,16.10000,6210000
04/07/2008,0000,16.20000,17.20000,16.20000,17.20000,18995000
04/08/2008,0000,16.95000,17.00000,16.70000,16.85000,8418000
04/09/2008,0000,16.70000,17.30000,16.70000,17.00000,8697000
04/10/2008,0000,16.90000,17.30000,16.90000,17.30000,6247000
04/11/2008,0000,17.45000,17.95000,17.40000,17.75000,21235000
04/14/2008,0000,17.75000,18.50000,17.45000,18.05000,22413000
04/15/2008,0000,18.05000,18.30000,17.35000,17.55000,11992000
04/16/2008,0000,17.80000,18.25000,17.75000,18.10000,15537000
04/17/2008,0000,18.30000,18.35000,17.65000,17.75000,13533000
04/18/2008,0000,17.90000,18.05000,17.70000,18.00000,5971000
04/21/2008,0000,18.20000,18.30000,17.45000,17.55000,9030000
04/22/2008,0000,17.70000,17.90000,17.50000,17.60000,6618000
04/23/2008,0000,17.60000,17.60000,17.30000,17.45000,9305000
04/24/2008,0000,17.50000,17.90000,17.35000,17.35000,8491000
04/25/2008,0000,17.50000,17.60000,16.90000,16.90000,5126000
04/28/2008,0000,17.00000,17.35000,16.90000,17.15000,7067000
04/29/2008,0000,17.30000,17.30000,16.80000,17.00000,6119000
04/30/2008,0000,16.85000,17.10000,16.70000,16.75000,3033000
05/02/2008,0000,16.90000,17.05000,16.75000,16.80000,3523000
05/05/2008,0000,16.80000,16.85000,16.00000,16.20000,5577000
05/06/2008,0000,16.00000,16.25000,15.85000,16.20000,3356000
05/07/2008,0000,16.25000,16.65000,16.25000,16.45000,3235000
05/08/2008,0000,16.40000,16.60000,16.30000,16.50000,4424000
05/09/2008,0000,16.50000,16.60000,16.20000,16.20000,2902000
05/12/2008,0000,16.00000,16.15000,15.65000,16.10000,3392000
05/13/2008,0000,16.15000,16.70000,16.05000,16.70000,3276000
05/14/2008,0000,16.70000,16.75000,16.50000,16.60000,2357000
05/15/2008,0000,16.70000,17.00000,16.65000,16.90000,8517000
05/16/2008,0000,17.05000,17.10000,16.70000,16.70000,10625000
05/19/2008,0000,16.80000,16.85000,16.65000,16.80000,3384000
05/20/2008,0000,16.85000,16.85000,16.10000,16.30000,5456000
05/21/2008,0000,16.05000,16.25000,15.80000,15.90000,3747000
05/22/2008,0000,15.60000,15.90000,15.30000,15.85000,4696000
05/23/2008,0000,15.85000,16.05000,15.70000,15.70000,2261000
05/26/2008,0000,15.55000,15.80000,15.45000,15.55000,2517000
05/27/2008,0000,15.75000,15.75000,15.45000,15.50000,1342000
05/28/2008,0000,15.60000,15.60000,15.05000,15.05000,2286000
05/29/2008,0000,15.15000,15.50000,15.10000,15.20000,2702000
05/30/2008,0000,15.30000,15.40000,14.65000,15.00000,4504000
06/02/2008,0000,15.00000,15.15000,14.80000,15.00000,1932000
06/03/2008,0000,14.95000,14.95000,14.35000,14.65000,2827000
06/04/2008,0000,14.50000,14.90000,14.50000,14.75000,2451000
06/05/2008,0000,14.90000,15.00000,14.40000,15.00000,4006000
06/06/2008,0000,15.20000,15.20000,14.80000,14.80000,1929000
06/10/2008,0000,14.05000,14.25000,13.65000,13.70000,3990000
06/11/2008,0000,13.70000,13.90000,13.50000,13.60000,2514000
06/12/2008,0000,13.30000,13.30000,12.65000,12.70000,6143000
06/13/2008,0000,12.80000,13.05000,12.50000,12.70000,3712000
06/16/2008,0000,13.00000,13.10000,12.90000,12.95000,2222000
06/17/2008,0000,12.95000,13.00000,12.35000,12.95000,2743000
06/18/2008,0000,12.90000,13.20000,12.85000,13.00000,2912000
06/19/2008,0000,13.00000,13.10000,12.70000,12.80000,4146000
06/20/2008,0000,12.95000,12.95000,12.25000,12.40000,6587000
06/23/2008,0000,12.10000,12.55000,12.05000,12.40000,4645000
06/24/2008,0000,12.40000,12.60000,12.10000,12.30000,3515000
06/25/2008,0000,12.35000,12.75000,12.00000,12.65000,8540000
06/26/2008,0000,12.70000,12.90000,12.40000,12.45000,8879000
06/27/2008,0000,11.85000,12.00000,11.60000,12.00000,6544000
06/30/2008,0000,11.90000,12.00000,11.35000,11.80000,7554000
07/01/2008,0000,11.70000,11.80000,11.35000,11.35000,5734000
07/02/2008,0000,11.35000,11.60000,11.15000,11.45000,5853000
07/03/2008,0000,11.00000,11.80000,10.80000,11.75000,10624000
07/04/2008,0000,11.55000,11.65000,11.20000,11.20000,3597000
07/07/2008,0000,11.20000,11.45000,11.05000,11.35000,1584000
07/08/2008,0000,11.20000,11.40000,10.80000,11.00000,4035000
07/09/2008,0000,11.20000,11.40000,11.05000,11.05000,3517000
07/10/2008,0000,11.00000,11.50000,11.00000,11.35000,3141000
07/11/2008,0000,11.20000,11.90000,11.20000,11.90000,4544000
07/14/2008,0000,11.80000,12.00000,11.60000,11.60000,3216000
07/15/2008,0000,11.45000,11.45000,10.80000,10.90000,5492000
07/16/2008,0000,10.40000,10.85000,10.15000,10.15000,5325000
07/17/2008,0000,10.50000,10.80000,10.50000,10.65000,6855000
07/18/2008,0000,10.80000,10.85000,9.91000,10.00000,7293000
07/21/2008,0000,10.20000,10.70000,10.20000,10.70000,5724000
07/22/2008,0000,10.65000,10.80000,10.50000,10.75000,3172000
07/23/2008,0000,10.95000,11.50000,10.90000,11.50000,10135000
07/24/2008,0000,11.65000,11.75000,11.35000,11.60000,7087000
07/25/2008,0000,11.30000,11.35000,11.15000,11.25000,4091000
07/29/2008,0000,10.80000,10.90000,10.60000,10.90000,3842000
07/30/2008,0000,11.20000,11.25000,10.90000,10.90000,3037000
07/31/2008,0000,11.30000,11.60000,11.05000,11.25000,9651000
08/01/2008,0000,11.00000,11.20000,10.85000,11.20000,2968000
08/04/2008,0000,11.20000,11.35000,11.05000,11.25000,2132000
08/05/2008,0000,11.25000,11.30000,10.90000,10.95000,2891000
08/06/2008,0000,11.25000,11.35000,11.15000,11.30000,3980000
08/07/2008,0000,11.30000,11.35000,11.10000,11.15000,2870000
08/08/2008,0000,11.15000,11.85000,11.15000,11.60000,7474000
08/11/2008,0000,11.80000,12.15000,11.75000,12.00000,4620000
08/12/2008,0000,12.05000,12.15000,11.70000,11.80000,5536000
08/13/2008,0000,11.85000,11.90000,11.65000,11.80000,2416000
08/14/2008,0000,11.80000,12.10000,11.75000,12.00000,3397000
08/15/2008,0000,12.15000,12.15000,11.55000,11.60000,5922000
08/18/2008,0000,11.45000,11.45000,10.80000,11.00000,4960000
08/19/2008,0000,10.70000,11.00000,10.65000,10.90000,1989000
08/20/2008,0000,10.70000,11.10000,10.65000,11.05000,1523000
08/21/2008,0000,10.95000,11.00000,10.80000,10.85000,924000
08/22/2008,0000,10.90000,11.00000,10.65000,10.80000,1417000
08/25/2008,0000,10.85000,11.00000,10.80000,10.85000,1532000
08/26/2008,0000,10.70000,10.80000,10.65000,10.65000,1293000
08/27/2008,0000,10.65000,10.95000,10.60000,10.85000,1367000
08/28/2008,0000,10.95000,11.05000,10.70000,10.70000,3343000
08/29/2008,0000,10.90000,11.05000,10.80000,10.80000,1297000
09/01/2008,0000,10.80000,10.80000,10.30000,10.30000,1599000
09/02/2008,0000,10.35000,10.45000,10.15000,10.15000,1534000
09/03/2008,0000,10.15000,10.20000,9.44000,9.44000,6092000
09/04/2008,0000,9.36000,9.45000,8.78000,8.88000,6566000
09/05/2008,0000,8.60000,8.88000,8.50000,8.60000,4117000
09/08/2008,0000,9.20000,9.20000,9.20000,9.20000,1164000
09/09/2008,0000,9.20000,9.25000,9.10000,9.23000,2681000
09/10/2008,0000,9.30000,9.87000,9.30000,9.87000,6063000
09/11/2008,0000,9.79000,10.20000,9.51000,9.60000,6667000
09/12/2008,0000,9.70000,10.10000,9.25000,9.98000,7396000
09/15/2008,0000,9.60000,9.65000,9.29000,9.29000,3397000
09/16/2008,0000,8.64000,8.82000,8.64000,8.64000,3559000
09/17/2008,0000,9.20000,9.22000,8.31000,8.43000,5458000
09/18/2008,0000,7.85000,8.00000,7.84000,7.84000,2676000
09/19/2008,0000,8.00000,8.38000,8.00000,8.38000,5298000
09/22/2008,0000,8.67000,8.96000,8.48000,8.80000,5015000
09/23/2008,0000,8.70000,8.99000,8.48000,8.99000,3364000
09/24/2008,0000,8.89000,9.10000,8.71000,8.94000,2479000
09/25/2008,0000,8.71000,9.05000,8.51000,8.94000,3946000
09/26/2008,0000,8.94000,8.98000,8.40000,8.53000,2896000
09/30/2008,0000,7.94000,7.94000,7.94000,7.94000,622000
10/01/2008,0000,8.10000,8.13000,7.55000,7.80000,5216000
10/02/2008,0000,7.95000,7.99000,7.70000,7.80000,1564000
10/03/2008,0000,7.60000,7.68000,7.26000,7.56000,3554000
10/06/2008,0000,7.39000,7.39000,7.06000,7.06000,2440000
10/07/2008,0000,6.76000,6.97000,6.71000,6.96000,2415000
10/08/2008,0000,6.67000,6.67000,6.48000,6.48000,3091000
10/09/2008,0000,6.03000,6.37000,6.03000,6.03000,4985000
10/13/2008,0000,5.82000,5.82000,5.82000,5.82000,443000
10/14/2008,0000,6.22000,6.22000,6.13000,6.22000,4125000
10/15/2008,0000,6.01000,6.10000,6.01000,6.03000,3263000
10/16/2008,0000,5.82000,5.82000,5.82000,5.82000,401000
10/17/2008,0000,5.63000,5.82000,5.62000,5.62000,4399000
10/20/2008,0000,5.43000,5.70000,5.43000,5.70000,2234000
10/21/2008,0000,5.80000,6.05000,5.72000,5.85000,2488000
10/22/2008,0000,5.76000,6.04000,5.71000,5.77000,1938000
10/23/2008,0000,5.57000,5.68000,5.57000,5.57000,1528000
10/24/2008,0000,5.39000,5.56000,5.38000,5.38000,1946000
10/27/2008,0000,5.02000,5.19000,5.01000,5.01000,3935000
10/28/2008,0000,4.68000,5.36000,4.66000,5.28000,3359000
10/29/2008,0000,5.60000,5.64000,5.35000,5.47000,3316000
10/30/2008,0000,5.79000,5.85000,5.60000,5.85000,2084000
10/31/2008,0000,5.99000,6.25000,5.86000,6.25000,4737000
11/03/2008,0000,6.44000,6.68000,6.25000,6.68000,11272000
11/04/2008,0000,6.70000,7.00000,6.52000,6.90000,6813000
11/05/2008,0000,7.10000,7.10000,6.72000,6.73000,11299000
11/06/2008,0000,6.26000,6.31000,6.26000,6.26000,3142000
11/07/2008,0000,5.85000,6.69000,5.85000,6.69000,4722000
11/10/2008,0000,6.69000,6.69000,6.45000,6.50000,3077000
11/11/2008,0000,6.40000,6.40000,6.05000,6.07000,3335000
11/12/2008,0000,6.07000,6.26000,5.96000,6.05000,2117000
11/13/2008,0000,5.70000,5.77000,5.63000,5.65000,2661000
11/14/2008,0000,5.95000,6.04000,5.86000,6.04000,4443000
11/17/2008,0000,5.80000,6.25000,5.71000,6.05000,2994000
11/18/2008,0000,6.05000,6.38000,6.00000,6.22000,4269000
11/19/2008,0000,6.22000,6.64000,6.07000,6.58000,5438000
11/20/2008,0000,6.20000,6.45000,6.12000,6.20000,5895000
11/21/2008,0000,6.05000,6.63000,6.05000,6.63000,6180000
11/24/2008,0000,6.32000,6.59000,6.32000,6.50000,4551000
11/25/2008,0000,6.86000,6.95000,6.72000,6.93000,7941000
11/26/2008,0000,6.88000,7.23000,6.86000,7.23000,4196000
11/27/2008,0000,7.40000,7.73000,7.38000,7.73000,6192000
11/28/2008,0000,7.72000,7.72000,7.19000,7.20000,4999000
12/01/2008,0000,7.10000,7.59000,7.02000,7.50000,4588000
12/02/2008,0000,6.99000,7.40000,6.99000,7.30000,3710000
12/03/2008,0000,7.33000,7.79000,7.33000,7.55000,5652000
12/04/2008,0000,7.80000,7.80000,7.31000,7.45000,5019000
12/05/2008,0000,7.45000,7.55000,7.41000,7.45000,2902000
12/08/2008,0000,7.59000,7.96000,7.56000,7.95000,7911000
12/09/2008,0000,7.96000,8.10000,7.68000,7.72000,5575000
12/10/2008,0000,7.74000,8.04000,7.65000,7.99000,6245000
12/11/2008,0000,7.96000,7.98000,7.66000,7.73000,4338000
12/12/2008,0000,7.63000,7.76000,7.19000,7.48000,7401000
12/15/2008,0000,7.53000,7.76000,7.53000,7.69000,4730000
12/16/2008,0000,7.59000,7.87000,7.51000,7.75000,3698000
12/17/2008,0000,7.82000,8.03000,7.82000,7.93000,5490000
12/18/2008,0000,7.92000,8.00000,7.85000,8.00000,3901000
12/19/2008,0000,8.00000,8.07000,7.84000,8.06000,4015000
12/22/2008,0000,8.10000,8.20000,7.85000,8.00000,4623000
12/23/2008,0000,7.90000,7.95000,7.55000,7.70000,5447000
12/24/2008,0000,7.55000,7.70000,7.50000,7.62000,984000
12/25/2008,0000,7.60000,7.72000,7.50000,7.72000,1621000
12/26/2008,0000,7.62000,7.74000,7.56000,7.74000,955000
12/29/2008,0000,7.67000,7.74000,7.57000,7.70000,1441000
12/30/2008,0000,7.75000,8.22000,7.73000,8.13000,7794000
12/31/2008,0000,8.16000,8.20000,7.95000,8.13000,5388000
01/05/2009,0000,8.40000,8.45000,8.00000,8.00000,3729000
01/06/2009,0000,8.05000,8.05000,7.90000,7.90000,1574000
01/07/2009,0000,7.96000,8.04000,7.89000,7.92000,2466000
01/08/2009,0000,7.66000,7.72000,7.37000,7.37000,2295000
01/09/2009,0000,7.37000,7.39000,7.19000,7.19000,1322000
01/12/2009,0000,6.95000,7.22000,6.95000,7.18000,1588000
01/13/2009,0000,7.13000,7.34000,7.13000,7.31000,2267000
01/14/2009,0000,7.28000,7.48000,7.20000,7.21000,2025000
01/15/2009,0000,6.91000,6.95000,6.80000,6.89000,2028000
01/16/2009,0000,6.90000,6.90000,6.65000,6.80000,1722000
01/19/2009,0000,6.68000,6.74000,6.56000,6.56000,841000
01/20/2009,0000,6.50000,6.51000,6.20000,6.25000,955000
01/21/2009,0000,6.19000,6.40000,6.15000,6.40000,1105000
02/02/2009,0000,6.35000,6.39000,6.15000,6.38000,1244000
02/03/2009,0000,6.30000,6.70000,6.29000,6.70000,1526000
02/04/2009,0000,6.62000,6.71000,6.47000,6.58000,1817000
02/05/2009,0000,6.58000,6.58000,6.39000,6.39000,1999000
02/06/2009,0000,6.39000,6.60000,6.39000,6.42000,2476000
02/09/2009,0000,6.58000,6.60000,6.45000,6.46000,1561000
02/10/2009,0000,6.50000,6.60000,6.45000,6.58000,2115000
02/11/2009,0000,6.43000,6.63000,6.38000,6.63000,2223000
02/12/2009,0000,6.63000,6.74000,6.48000,6.55000,2929000
02/13/2009,0000,6.55000,6.84000,6.52000,6.80000,4020000
02/16/2009,0000,6.82000,6.82000,6.43000,6.55000,8608000
02/17/2009,0000,6.48000,6.50000,6.36000,6.46000,4352000
02/18/2009,0000,6.41000,6.41000,6.28000,6.32000,3312000
02/19/2009,0000,6.31000,6.51000,6.20000,6.44000,3653000
02/20/2009,0000,6.31000,6.36000,6.19000,6.25000,3159000
02/23/2009,0000,6.16000,6.20000,6.00000,6.16000,4110000
02/24/2009,0000,6.04000,6.15000,6.03000,6.13000,2586000
02/25/2009,0000,6.19000,6.42000,6.18000,6.27000,3644000
02/26/2009,0000,6.40000,6.40000,6.21000,6.21000,2182000
02/27/2009,0000,6.21000,6.45000,6.18000,6.45000,1833000
03/02/2009,0000,6.25000,6.25000,6.02000,6.12000,1897000
03/03/2009,0000,6.02000,6.10000,5.90000,6.09000,1486000
03/04/2009,0000,6.02000,6.22000,5.96000,6.20000,1967000
03/05/2009,0000,6.30000,6.62000,6.30000,6.60000,5846000
03/06/2009,0000,6.45000,6.62000,6.38000,6.53000,3142000
03/09/2009,0000,6.61000,6.61000,6.41000,6.44000,1104000
03/10/2009,0000,6.41000,6.70000,6.41000,6.61000,2734000
03/11/2009,0000,6.87000,7.02000,6.87000,6.97000,7232000
03/12/2009,0000,7.00000,7.16000,6.86000,7.05000,4331000
03/13/2009,0000,7.26000,7.53000,7.22000,7.46000,7191000
03/16/2009,0000,7.49000,7.65000,7.38000,7.45000,5069000
03/17/2009,0000,7.60000,7.70000,7.52000,7.60000,5625000
03/18/2009,0000,7.70000,7.70000,7.56000,7.60000,5090000
03/19/2009,0000,7.65000,7.86000,7.52000,7.52000,6194000
03/20/2009,0000,7.51000,7.56000,7.20000,7.20000,2791000
03/23/2009,0000,7.29000,7.61000,7.29000,7.58000,3560000
03/24/2009,0000,7.90000,8.10000,7.88000,8.02000,10937000
03/25/2009,0000,8.03000,8.24000,7.91000,8.21000,7616000
03/26/2009,0000,8.30000,8.30000,7.96000,8.18000,8052000
03/27/2009,0000,8.40000,8.40000,8.16000,8.23000,7780000
03/30/2009,0000,8.18000,8.18000,7.66000,7.66000,4750000
03/31/2009,0000,7.70000,8.06000,7.67000,7.96000,5682000
04/01/2009,0000,8.06000,8.20000,8.02000,8.20000,4938000
04/02/2009,0000,8.40000,8.77000,8.35000,8.77000,16242000
04/03/2009,0000,8.94000,9.28000,8.91000,9.02000,17019000
04/06/2009,0000,9.05000,9.15000,8.85000,8.85000,10337000
04/07/2009,0000,8.80000,9.05000,8.72000,8.95000,6015000
04/08/2009,0000,8.80000,8.98000,8.61000,8.65000,7778000
04/09/2009,0000,8.76000,9.24000,8.70000,9.22000,9740000
04/10/2009,0000,9.48000,9.48000,9.07000,9.22000,10516000
04/13/2009,0000,9.22000,9.25000,9.09000,9.09000,8150000
04/14/2009,0000,8.90000,9.09000,8.88000,9.01000,3210000
04/15/2009,0000,8.93000,9.01000,8.85000,8.88000,3848000
04/16/2009,0000,9.20000,9.32000,9.16000,9.26000,9508000
04/17/2009,0000,9.30000,9.32000,8.62000,8.62000,11343000
04/20/2009,0000,8.62000,8.75000,8.20000,8.50000,4762000
04/21/2009,0000,8.20000,8.69000,8.20000,8.69000,4933000
04/22/2009,0000,8.70000,8.80000,8.62000,8.69000,3963000
04/23/2009,0000,8.69000,8.70000,8.40000,8.56000,2841000
04/24/2009,0000,8.66000,8.80000,8.56000,8.67000,5051000
04/27/2009,0000,8.75000,8.78000,8.20000,8.31000,6405000
04/28/2009,0000,8.35000,8.45000,8.10000,8.10000,3766000
04/29/2009,0000,8.06000,8.24000,8.02000,8.23000,3548000
04/30/2009,0000,8.80000,8.80000,8.80000,8.80000,2963000
05/04/2009,0000,9.41000,9.41000,9.41000,9.41000,2254000
05/05/2009,0000,10.05000,10.05000,10.05000,10.05000,18179000
05/06/2009,0000,9.73000,10.75000,9.73000,10.75000,41547000
05/07/2009,0000,11.20000,11.50000,10.90000,11.50000,47039000
05/08/2009,0000,11.60000,12.25000,11.15000,12.00000,41228000
05/11/2009,0000,12.00000,12.45000,11.75000,12.20000,31568000
05/12/2009,0000,12.00000,12.00000,11.35000,11.40000,19495000
05/13/2009,0000,11.50000,11.75000,11.50000,11.55000,9206000
05/14/2009,0000,11.20000,11.70000,11.10000,11.65000,8537000
05/15/2009,0000,12.45000,12.45000,12.15000,12.45000,23884000
05/18/2009,0000,12.55000,13.30000,12.45000,13.30000,35896000
05/19/2009,0000,14.00000,14.15000,13.15000,13.40000,40141000
05/20/2009,0000,13.20000,13.60000,12.80000,13.30000,29893000
05/21/2009,0000,13.00000,13.45000,12.80000,12.95000,19958000
05/22/2009,0000,12.55000,13.45000,12.55000,13.10000,25508000
05/25/2009,0000,13.30000,13.45000,12.80000,12.80000,15833000
05/26/2009,0000,12.85000,13.20000,12.30000,12.30000,15619000
05/27/2009,0000,12.50000,13.15000,12.50000,13.15000,18995000
06/01/2009,0000,13.50000,13.85000,13.30000,13.65000,33414000
06/02/2009,0000,13.95000,13.95000,13.00000,13.20000,27197000
06/03/2009,0000,13.30000,13.50000,13.00000,13.20000,13676000
06/04/2009,0000,13.25000,13.45000,12.90000,13.00000,14462000
06/05/2009,0000,13.10000,13.15000,12.80000,12.85000,11673000
06/08/2009,0000,13.25000,13.25000,12.10000,12.10000,16976000
06/09/2009,0000,12.10000,12.10000,11.30000,11.35000,15634000
06/10/2009,0000,11.40000,11.65000,11.05000,11.25000,7723000
06/11/2009,0000,11.30000,11.70000,11.10000,11.70000,6970000
06/12/2009,0000,11.70000,11.75000,11.20000,11.20000,7030000
06/15/2009,0000,11.00000,11.00000,10.45000,10.50000,8962000
06/16/2009,0000,10.45000,10.85000,10.35000,10.65000,8230000
06/17/2009,0000,10.55000,11.20000,10.55000,10.80000,10999000
06/18/2009,0000,10.80000,11.00000,10.25000,10.55000,5767000
06/19/2009,0000,10.55000,10.70000,10.50000,10.70000,4230000
06/22/2009,0000,10.80000,10.90000,10.55000,10.75000,3905000
06/23/2009,0000,10.50000,10.65000,10.35000,10.35000,4642000
06/24/2009,0000,10.45000,11.05000,10.40000,11.05000,8642000
06/25/2009,0000,11.15000,11.80000,11.00000,11.80000,27716000
06/26/2009,0000,11.90000,12.15000,11.70000,11.70000,18028000
06/29/2009,0000,11.80000,12.40000,11.70000,11.90000,16985000
06/30/2009,0000,12.10000,12.20000,11.50000,11.60000,11472000
07/01/2009,0000,11.60000,12.10000,11.60000,12.10000,10051000
07/02/2009,0000,12.15000,12.20000,11.95000,12.10000,11355000
07/03/2009,0000,12.10000,12.20000,11.90000,11.90000,8021000
07/06/2009,0000,12.10000,12.65000,11.95000,12.20000,13174000
07/07/2009,0000,12.30000,12.50000,12.10000,12.20000,10607000
07/08/2009,0000,12.05000,12.15000,11.90000,11.90000,6452000
07/09/2009,0000,11.90000,12.50000,11.90000,12.20000,14106000
07/10/2009,0000,12.25000,12.40000,12.00000,12.05000,5178000
07/13/2009,0000,12.00000,12.00000,11.25000,11.25000,11889000
07/14/2009,0000,11.25000,11.30000,11.00000,11.30000,8803000
07/15/2009,0000,11.30000,11.80000,11.20000,11.70000,12644000
07/16/2009,0000,12.00000,12.20000,11.90000,12.00000,13986000
07/17/2009,0000,12.10000,12.20000,11.90000,11.95000,4910000
07/20/2009,0000,12.10000,12.30000,12.05000,12.10000,5643000
07/21/2009,0000,12.30000,12.30000,12.00000,12.10000,4969000
07/22/2009,0000,12.20000,12.90000,12.20000,12.75000,27139000
07/23/2009,0000,12.60000,12.75000,12.35000,12.50000,7585000
07/24/2009,0000,12.70000,12.95000,12.50000,12.60000,14950000
07/27/2009,0000,12.70000,12.75000,12.40000,12.45000,6941000
07/28/2009,0000,12.60000,12.80000,12.55000,12.75000,8983000
07/29/2009,0000,12.95000,13.05000,12.50000,12.60000,12188000
07/30/2009,0000,12.60000,12.60000,12.30000,12.60000,7179000
07/31/2009,0000,12.75000,12.90000,12.55000,12.55000,7146000
08/03/2009,0000,12.55000,12.80000,12.50000,12.70000,3909000
08/04/2009,0000,12.85000,13.15000,12.60000,12.80000,21277000
08/05/2009,0000,12.80000,12.85000,12.05000,12.35000,11645000
08/06/2009,0000,12.45000,12.55000,12.10000,12.35000,8056000
08/10/2009,0000,12.20000,12.35000,12.15000,12.25000,3390000
08/11/2009,0000,12.25000,12.45000,11.95000,12.25000,3369000
08/12/2009,0000,12.20000,12.25000,12.05000,12.15000,2914000
08/13/2009,0000,12.25000,12.60000,12.25000,12.60000,7089000
08/14/2009,0000,12.65000,12.70000,12.30000,12.60000,4507000
08/17/2009,0000,12.45000,12.45000,12.10000,12.15000,4090000
08/18/2009,0000,11.90000,12.10000,11.65000,11.90000,6118000
08/19/2009,0000,11.95000,12.05000,11.85000,12.00000,2220000
08/20/2009,0000,11.70000,11.85000,11.45000,11.70000,4386000
08/21/2009,0000,11.75000,11.85000,11.25000,11.30000,3524000
08/24/2009,0000,11.50000,11.85000,11.50000,11.80000,4385000
08/25/2009,0000,11.75000,11.75000,11.40000,11.50000,3888000
08/26/2009,0000,11.55000,11.55000,11.15000,11.30000,3200000
08/27/2009,0000,11.20000,11.40000,11.10000,11.20000,2672000
08/28/2009,0000,11.15000,11.50000,11.10000,11.10000,4145000
08/31/2009,0000,11.20000,11.25000,11.00000,11.00000,2577000
09/01/2009,0000,11.00000,11.75000,10.95000,11.75000,6148000
09/02/2009,0000,11.45000,12.15000,11.45000,12.05000,13439000
09/03/2009,0000,12.00000,12.20000,11.75000,12.00000,12821000
09/04/2009,0000,12.20000,12.40000,12.10000,12.10000,19280000
09/07/2009,0000,12.30000,12.40000,12.20000,12.35000,6270000
09/08/2009,0000,12.40000,12.70000,12.25000,12.35000,11742000
09/09/2009,0000,12.60000,12.60000,12.20000,12.20000,7112000
09/10/2009,0000,13.05000,13.05000,12.40000,12.40000,23083000
09/11/2009,0000,12.50000,12.55000,12.35000,12.45000,5494000
09/14/2009,0000,12.40000,12.55000,12.15000,12.25000,3586000
09/15/2009,0000,12.25000,12.40000,12.15000,12.35000,3334000
09/16/2009,0000,12.40000,12.50000,12.40000,12.45000,5795000
09/17/2009,0000,12.60000,12.70000,12.40000,12.45000,15704000
09/18/2009,0000,12.40000,12.60000,12.35000,12.55000,3828000
09/21/2009,0000,12.65000,13.25000,12.65000,13.05000,28412000
09/22/2009,0000,13.20000,13.40000,13.00000,13.00000,26521000
09/23/2009,0000,13.10000,13.15000,12.50000,12.50000,12715000
09/24/2009,0000,12.50000,12.70000,12.50000,12.60000,6047000
09/25/2009,0000,12.50000,12.85000,12.50000,12.85000,7597000
09/28/2009,0000,12.80000,12.80000,12.45000,12.50000,7498000
09/29/2009,0000,12.70000,12.75000,12.60000,12.65000,3964000
09/30/2009,0000,12.70000,12.90000,12.65000,12.80000,6460000
10/01/2009,0000,13.05000,13.40000,13.00000,13.15000,18003000
10/02/2009,0000,12.90000,13.05000,12.85000,12.90000,6482000
10/05/2009,0000,12.90000,13.00000,12.80000,12.85000,3118000
10/06/2009,0000,13.00000,13.10000,12.80000,12.90000,7322000
10/07/2009,0000,13.10000,13.35000,13.00000,13.20000,10687000
10/08/2009,0000,13.25000,13.55000,13.15000,13.20000,23728000
10/09/2009,0000,13.40000,13.60000,13.30000,13.35000,10231000
10/12/2009,0000,13.50000,13.50000,13.25000,13.40000,8986000
10/13/2009,0000,13.20000,13.75000,13.15000,13.65000,23312000
10/14/2009,0000,13.75000,14.15000,13.65000,14.00000,29470000
10/15/2009,0000,14.30000,14.60000,14.00000,14.05000,25913000
10/16/2009,0000,14.20000,14.25000,14.00000,14.05000,7942000
10/19/2009,0000,14.00000,14.40000,14.00000,14.35000,11163000
10/20/2009,0000,14.35000,14.35000,13.95000,13.95000,13432000
10/21/2009,0000,14.00000,14.05000,13.65000,13.65000,12522000
10/22/2009,0000,13.65000,13.80000,13.45000,13.50000,8269000
10/23/2009,0000,13.60000,13.85000,13.55000,13.80000,6139000
10/26/2009,0000,13.95000,14.00000,13.65000,13.70000,5814000
10/27/2009,0000,13.60000,13.70000,13.55000,13.70000,2528000
10/28/2009,0000,13.60000,13.80000,13.35000,13.35000,4607000
10/29/2009,0000,13.15000,13.20000,12.55000,12.90000,12205000
10/30/2009,0000,13.10000,13.15000,12.85000,12.95000,5254000
11/02/2009,0000,12.65000,12.90000,12.55000,12.90000,4242000
11/03/2009,0000,12.80000,13.00000,12.80000,13.00000,3869000
11/04/2009,0000,13.00000,13.40000,12.95000,13.30000,9481000
11/05/2009,0000,13.35000,13.50000,13.20000,13.30000,5877000
11/06/2009,0000,13.50000,13.60000,13.35000,13.35000,4167000
11/09/2009,0000,13.65000,13.65000,13.45000,13.55000,7121000
11/10/2009,0000,13.65000,13.65000,13.45000,13.45000,4066000
11/11/2009,0000,13.45000,13.50000,13.20000,13.35000,3775000
11/12/2009,0000,13.30000,13.55000,13.30000,13.30000,5815000
11/13/2009,0000,13.30000,13.40000,13.25000,13.25000,4449000
11/16/2009,0000,13.30000,13.45000,13.25000,13.40000,8164000
11/17/2009,0000,13.60000,13.60000,13.05000,13.05000,8235000
11/18/2009,0000,13.10000,13.20000,13.00000,13.15000,7634000
11/19/2009,0000,13.20000,13.25000,12.95000,13.00000,10447000
11/20/2009,0000,13.00000,13.00000,12.80000,12.80000,4394000
11/23/2009,0000,12.90000,13.00000,12.80000,12.80000,3301000
11/24/2009,0000,12.85000,12.95000,12.75000,12.80000,4401000
11/25/2009,0000,12.80000,13.15000,12.80000,13.05000,5161000
11/26/2009,0000,13.05000,13.15000,12.90000,12.90000,5172000
11/27/2009,0000,12.70000,12.80000,12.30000,12.30000,7311000
11/30/2009,0000,12.50000,12.60000,12.40000,12.60000,2654000
12/01/2009,0000,12.50000,12.75000,12.45000,12.75000,2532000
12/02/2009,0000,12.85000,12.90000,12.70000,12.75000,2866000
12/03/2009,0000,12.85000,12.85000,12.60000,12.80000,2512000
12/04/2009,0000,12.55000,12.75000,12.55000,12.70000,2039000
12/07/2009,0000,12.50000,13.00000,12.50000,12.95000,4001000
12/08/2009,0000,13.00000,13.00000,12.80000,12.85000,2711000
12/09/2009,0000,12.85000,12.85000,12.70000,12.85000,2412000
12/11/2009,0000,12.65000,12.80000,12.65000,12.70000,2551000
12/14/2009,0000,12.80000,12.90000,12.70000,12.85000,2142000
12/15/2009,0000,12.90000,13.10000,12.90000,12.90000,8608000
12/16/2009,0000,12.90000,12.90000,12.65000,12.65000,3096000
12/17/2009,0000,12.70000,12.80000,12.45000,12.45000,5949000
12/18/2009,0000,12.40000,12.50000,12.35000,12.45000,1661000
12/21/2009,0000,12.50000,12.60000,12.50000,12.50000,1633000
12/22/2009,0000,12.55000,12.85000,12.50000,12.70000,6428000
12/23/2009,0000,12.75000,12.85000,12.60000,12.80000,8097000
12/25/2009,0000,13.05000,13.10000,12.90000,12.95000,14161000
04/02/2007,0000,13.25000,13.45000,13.15000,13.40000,5718500
04/03/2007,0000,13.40000,13.50000,12.81000,12.81000,4023400
04/04/2007,0000,12.91000,13.15000,12.86000,13.15000,10594500
04/09/2007,0000,13.20000,13.25000,13.10000,13.20000,4898300
04/10/2007,0000,13.20000,13.20000,13.10000,13.20000,5536800
04/11/2007,0000,13.20000,13.25000,13.15000,13.15000,3116000
04/12/2007,0000,13.15000,13.20000,13.10000,13.15000,5567200
04/13/2007,0000,13.20000,13.25000,13.15000,13.15000,1946700
04/16/2007,0000,13.30000,13.30000,13.15000,13.15000,3184000
04/17/2007,0000,13.15000,13.25000,13.10000,13.15000,2874400
04/18/2007,0000,13.20000,13.20000,12.96000,13.00000,940900
04/19/2007,0000,13.05000,13.50000,12.86000,13.30000,6998400
04/20/2007,0000,13.40000,13.45000,13.20000,13.20000,4054900
04/23/2007,0000,13.25000,13.30000,12.96000,12.96000,2386200
04/24/2007,0000,12.96000,13.00000,12.91000,12.96000,2778000
04/25/2007,0000,12.96000,12.96000,12.91000,12.91000,2299900
04/26/2007,0000,12.91000,13.00000,12.91000,12.91000,2281700
04/27/2007,0000,12.91000,12.96000,12.86000,12.86000,3568700
04/30/2007,0000,12.86000,12.91000,12.81000,12.91000,2456300
05/02/2007,0000,12.86000,12.91000,12.81000,12.81000,2049200
05/03/2007,0000,12.81000,12.86000,12.81000,12.81000,3665100
05/04/2007,0000,12.81000,12.96000,12.81000,12.96000,2098000
05/07/2007,0000,12.96000,13.00000,12.86000,12.91000,1827000
05/08/2007,0000,12.91000,12.96000,12.86000,12.86000,1394600
05/09/2007,0000,12.86000,12.96000,12.86000,12.86000,1227100
05/10/2007,0000,12.86000,12.91000,12.86000,12.86000,1662500
05/11/2007,0000,12.86000,12.91000,12.86000,12.86000,1016000
05/14/2007,0000,12.91000,12.96000,12.81000,12.86000,3421500
05/15/2007,0000,12.86000,12.96000,12.86000,12.96000,1740700
05/16/2007,0000,12.91000,12.91000,12.86000,12.86000,1569100
05/17/2007,0000,12.91000,12.91000,12.86000,12.86000,1226100
05/18/2007,0000,12.86000,12.91000,12.86000,12.86000,4175700
05/21/2007,0000,12.86000,12.91000,12.86000,12.86000,2056300
05/22/2007,0000,12.91000,12.96000,12.86000,12.91000,2215700
05/23/2007,0000,12.91000,13.05000,12.86000,13.00000,1688900
05/24/2007,0000,13.00000,13.05000,12.91000,12.96000,877900
05/25/2007,0000,12.96000,12.96000,12.91000,12.91000,1096200
05/28/2007,0000,12.91000,13.00000,12.91000,12.96000,1338700
05/29/2007,0000,12.96000,13.00000,12.91000,12.91000,1163100
05/30/2007,0000,12.91000,12.96000,12.91000,12.91000,1552900
05/31/2007,0000,12.96000,13.00000,12.91000,12.96000,1693000
06/01/2007,0000,12.96000,13.10000,12.91000,13.10000,5261700
06/04/2007,0000,13.20000,13.35000,13.10000,13.20000,5706300
06/05/2007,0000,13.20000,13.30000,13.20000,13.20000,3968600
06/06/2007,0000,13.25000,13.30000,13.20000,13.25000,10345800
06/07/2007,0000,13.20000,13.20000,13.05000,13.15000,1973100
06/08/2007,0000,13.00000,13.10000,13.00000,13.05000,1448400
06/11/2007,0000,13.10000,13.20000,13.05000,13.05000,2108100
06/12/2007,0000,13.05000,13.10000,13.00000,13.05000,2634900
06/13/2007,0000,13.05000,13.10000,13.00000,13.00000,2342600
06/14/2007,0000,13.05000,13.35000,13.05000,13.35000,5091200
06/15/2007,0000,13.45000,13.99000,13.45000,13.89000,29579100
06/20/2007,0000,14.14000,14.29000,13.89000,14.09000,16859100
06/21/2007,0000,14.09000,14.14000,13.60000,13.84000,8561500
06/22/2007,0000,13.89000,14.04000,13.74000,13.94000,6651200
06/25/2007,0000,13.89000,14.29000,13.89000,14.19000,13212200
06/26/2007,0000,14.29000,14.29000,13.79000,13.84000,5917400
06/27/2007,0000,13.79000,13.84000,13.65000,13.65000,3820400
06/28/2007,0000,13.74000,13.84000,13.74000,13.74000,2608500
06/29/2007,0000,13.79000,13.89000,13.50000,13.60000,5495200
07/02/2007,0000,13.65000,13.84000,13.65000,13.79000,3311900
07/03/2007,0000,13.89000,14.14000,13.89000,13.99000,4921700
07/04/2007,0000,14.09000,14.38000,14.04000,14.04000,9623200
07/05/2007,0000,14.19000,14.33000,14.09000,14.14000,10108300
07/06/2007,0000,14.24000,15.12000,14.24000,15.12000,34951500
07/09/2007,0000,15.37000,16.16000,15.37000,16.16000,27181700
07/10/2007,0000,16.65000,16.85000,16.06000,16.55000,35969500
07/11/2007,0000,16.35000,16.50000,15.86000,16.06000,14329700
07/12/2007,0000,16.45000,16.85000,16.16000,16.55000,21269300
07/13/2007,0000,17.14000,17.24000,16.45000,16.45000,14859600
07/16/2007,0000,16.75000,17.59000,16.65000,17.39000,31491300
07/17/2007,0000,17.39000,18.13000,16.95000,18.03000,22019400
07/18/2007,0000,18.03000,19.01000,17.78000,18.67000,28890900
07/19/2007,0000,18.62000,18.92000,17.39000,17.44000,26558400
07/20/2007,0000,17.73000,17.83000,16.75000,17.73000,19771100
07/23/2007,0000,17.54000,18.03000,17.44000,17.49000,12766600
07/24/2007,0000,17.68000,18.03000,17.49000,17.64000,19909200
07/25/2007,0000,17.49000,18.03000,17.44000,17.73000,17108800
07/26/2007,0000,17.93000,17.98000,16.75000,16.75000,19807700
07/27/2007,0000,16.26000,17.34000,16.06000,16.26000,16303900
07/30/2007,0000,16.75000,17.19000,16.40000,16.95000,10532600
07/31/2007,0000,17.44000,17.64000,17.14000,17.34000,11771900
08/01/2007,0000,17.34000,17.54000,16.26000,16.26000,12081500
08/02/2007,0000,16.90000,16.95000,15.67000,16.31000,11578100
08/03/2007,0000,16.65000,17.44000,16.65000,17.44000,20852100
08/06/2007,0000,17.04000,17.54000,16.95000,17.39000,19001800
08/07/2007,0000,17.78000,17.83000,16.26000,16.26000,13617200
08/08/2007,0000,16.45000,16.65000,16.11000,16.35000,15296000
08/09/2007,0000,16.65000,16.65000,16.35000,16.40000,6098100
08/10/2007,0000,15.81000,16.06000,15.81000,15.91000,12523000
08/13/2007,0000,16.11000,16.11000,15.76000,15.76000,14616000
08/14/2007,0000,15.76000,16.26000,15.32000,15.71000,4835400
08/15/2007,0000,15.47000,15.57000,15.32000,15.32000,11982000
08/16/2007,0000,14.98000,15.17000,14.38000,14.38000,10950800
08/17/2007,0000,14.38000,14.68000,13.94000,14.04000,6704000
08/20/2007,0000,14.98000,14.98000,14.58000,14.98000,6341700
08/21/2007,0000,14.58000,14.98000,14.58000,14.63000,4349200
08/22/2007,0000,14.68000,14.93000,14.58000,14.88000,2260400
08/23/2007,0000,15.27000,15.62000,15.12000,15.52000,6798400
08/24/2007,0000,15.27000,15.42000,15.17000,15.22000,3283500
08/27/2007,0000,15.91000,15.91000,15.27000,15.37000,4825300
08/28/2007,0000,15.47000,15.47000,15.07000,15.42000,3437800
08/29/2007,0000,14.98000,15.57000,14.93000,15.57000,8483300
08/30/2007,0000,15.50000,15.50000,15.35000,15.45000,5894000
08/31/2007,0000,15.40000,16.10000,15.40000,16.10000,7861000
09/03/2007,0000,16.30000,16.50000,16.10000,16.40000,7906000
09/04/2007,0000,16.40000,16.40000,16.15000,16.40000,7374000
09/05/2007,0000,16.50000,16.55000,16.15000,16.40000,3689000
09/06/2007,0000,16.20000,16.45000,16.15000,16.45000,4927000
09/07/2007,0000,16.45000,16.45000,16.25000,16.35000,2755000
09/10/2007,0000,16.05000,16.45000,16.00000,16.45000,6369000
09/11/2007,0000,16.30000,16.70000,16.20000,16.40000,5357000
09/12/2007,0000,16.50000,16.60000,16.35000,16.55000,6511000
09/13/2007,0000,16.50000,16.55000,16.35000,16.50000,4386000
09/14/2007,0000,16.35000,16.50000,16.35000,16.50000,3365000
09/17/2007,0000,16.40000,16.40000,15.95000,16.00000,1867000
09/19/2007,0000,16.10000,16.40000,15.80000,15.80000,3306000
09/20/2007,0000,15.90000,16.15000,15.60000,15.60000,3183000
09/21/2007,0000,15.65000,15.85000,15.65000,15.70000,1428000
09/26/2007,0000,15.80000,16.50000,15.80000,16.50000,5900000
09/27/2007,0000,16.70000,16.80000,16.05000,16.40000,7716000
09/28/2007,0000,16.60000,16.65000,16.35000,16.45000,4294000
10/01/2007,0000,16.70000,17.40000,16.65000,17.10000,10221000
10/02/2007,0000,17.50000,18.00000,17.25000,17.50000,18266000
10/03/2007,0000,17.60000,17.80000,17.30000,17.55000,9607000
10/04/2007,0000,17.50000,17.50000,17.15000,17.20000,4126000
10/05/2007,0000,17.20000,17.35000,17.00000,17.05000,3585000
10/08/2007,0000,17.35000,17.50000,17.10000,17.15000,5044000
10/09/2007,0000,17.20000,17.25000,16.70000,16.95000,3425000
10/11/2007,0000,17.10000,17.35000,17.00000,17.10000,3475000
10/12/2007,0000,16.80000,17.00000,16.25000,16.25000,4605000
10/15/2007,0000,16.30000,16.35000,16.05000,16.25000,2729000
10/16/2007,0000,16.20000,16.65000,16.10000,16.65000,3152000
10/17/2007,0000,16.60000,16.60000,16.35000,16.40000,2294000
10/18/2007,0000,16.30000,16.70000,16.30000,16.60000,2558000
10/19/2007,0000,16.60000,16.60000,16.30000,16.30000,2077000
10/22/2007,0000,15.60000,16.00000,15.50000,15.95000,3819000
10/23/2007,0000,16.05000,16.35000,16.05000,16.25000,3000000
10/24/2007,0000,16.35000,16.55000,16.10000,16.20000,2434000
10/25/2007,0000,16.25000,16.40000,16.20000,16.20000,1032000
10/26/2007,0000,16.25000,16.40000,16.20000,16.20000,1532000
10/29/2007,0000,16.40000,17.10000,16.35000,16.95000,6133000
10/30/2007,0000,17.05000,17.05000,16.50000,16.55000,1967000
10/31/2007,0000,16.55000,16.65000,16.40000,16.40000,2015000
11/01/2007,0000,16.60000,16.80000,16.20000,16.20000,3498000
11/02/2007,0000,15.90000,16.10000,15.70000,15.75000,3814000
11/05/2007,0000,15.80000,16.20000,15.60000,16.15000,1913000
11/06/2007,0000,16.10000,16.20000,15.85000,15.90000,3325000
11/07/2007,0000,16.10000,16.55000,15.90000,15.90000,2231000
11/08/2007,0000,15.65000,15.80000,14.80000,14.85000,3721000
11/09/2007,0000,15.20000,15.20000,14.80000,15.10000,2288000
11/12/2007,0000,14.50000,14.75000,14.05000,14.05000,4776000
11/13/2007,0000,14.15000,14.50000,14.10000,14.40000,1981000
11/14/2007,0000,14.90000,15.10000,14.80000,15.00000,1681000
11/15/2007,0000,15.00000,15.00000,14.75000,14.95000,1062000
11/16/2007,0000,14.60000,14.75000,14.50000,14.75000,1004000
11/19/2007,0000,14.90000,14.95000,14.60000,14.60000,1385000
11/20/2007,0000,14.20000,14.55000,14.00000,14.55000,2431000
11/21/2007,0000,14.20000,14.50000,14.20000,14.20000,1110000
11/22/2007,0000,14.00000,14.30000,14.00000,14.15000,822000
11/23/2007,0000,14.25000,14.30000,13.80000,13.80000,1526000
11/26/2007,0000,14.00000,14.30000,13.80000,14.10000,1371000
11/27/2007,0000,13.80000,14.00000,13.60000,13.65000,1989000
11/28/2007,0000,13.80000,13.90000,13.60000,13.65000,741000
11/29/2007,0000,14.00000,14.15000,13.70000,13.85000,1559000
11/30/2007,0000,13.90000,14.30000,13.85000,14.15000,2127000
12/03/2007,0000,14.20000,14.20000,13.95000,13.95000,928000
12/04/2007,0000,13.80000,13.95000,13.80000,13.90000,1361000
12/05/2007,0000,13.75000,13.90000,13.75000,13.85000,1354000
12/06/2007,0000,14.00000,14.10000,13.85000,14.00000,1435000
12/07/2007,0000,14.20000,14.20000,13.90000,13.90000,1302000
12/10/2007,0000,13.85000,14.00000,13.75000,14.00000,901000
12/11/2007,0000,14.00000,14.00000,13.80000,13.80000,714000
12/12/2007,0000,13.65000,13.75000,13.55000,13.60000,764000
12/13/2007,0000,13.60000,13.70000,13.00000,13.00000,1386000
12/14/2007,0000,13.00000,13.10000,12.25000,12.45000,2644000
12/17/2007,0000,12.55000,12.55000,11.60000,11.60000,3351000
12/18/2007,0000,11.05000,11.30000,10.95000,11.05000,7286000
12/19/2007,0000,11.10000,11.40000,11.10000,11.35000,3574000
12/20/2007,0000,11.25000,11.45000,11.00000,11.10000,3460000
12/21/2007,0000,11.00000,11.55000,11.00000,11.45000,3648000
12/24/2007,0000,11.70000,11.90000,11.60000,11.85000,1385000
12/25/2007,0000,11.90000,12.15000,11.75000,12.10000,9463000
12/26/2007,0000,12.00000,12.10000,11.75000,12.10000,2965000
12/27/2007,0000,12.10000,12.65000,11.75000,12.30000,4632000
12/28/2007,0000,12.30000,12.60000,12.10000,12.35000,2650000
12/31/2007,0000,12.55000,12.55000,12.30000,12.40000,1810000
01/02/2008,0000,12.40000,12.50000,12.15000,12.20000,1812000
01/03/2008,0000,11.90000,12.20000,11.85000,12.15000,1266000
01/04/2008,0000,12.10000,12.50000,12.05000,12.50000,1540000
01/07/2008,0000,12.05000,12.30000,11.95000,12.00000,3087000
01/08/2008,0000,12.00000,12.40000,12.00000,12.20000,1722000
01/09/2008,0000,12.10000,12.45000,11.90000,12.40000,1879000
01/10/2008,0000,12.60000,12.60000,12.10000,12.15000,2850000
01/11/2008,0000,12.25000,12.35000,12.15000,12.20000,1679000
01/14/2008,0000,12.60000,13.05000,12.50000,13.05000,7295000
01/15/2008,0000,13.30000,13.95000,13.30000,13.95000,9398000
01/16/2008,0000,13.90000,14.35000,13.45000,13.65000,8531000
01/17/2008,0000,14.00000,14.10000,13.25000,13.25000,5321000
01/18/2008,0000,13.05000,14.10000,12.90000,14.00000,5859000
01/21/2008,0000,14.10000,14.60000,14.10000,14.35000,7969000
01/22/2008,0000,13.35000,13.65000,13.35000,13.35000,2886000
01/23/2008,0000,13.60000,13.60000,12.45000,12.45000,4613000
01/24/2008,0000,12.80000,13.00000,12.50000,12.70000,3078000
01/25/2008,0000,12.90000,13.10000,12.60000,12.90000,3136000
01/28/2008,0000,12.50000,12.80000,12.10000,12.10000,1959000
01/29/2008,0000,12.40000,12.60000,12.25000,12.55000,1974000
01/30/2008,0000,12.60000,12.70000,12.30000,12.45000,2102000
01/31/2008,0000,12.50000,12.50000,12.00000,12.40000,3013000
02/01/2008,0000,12.65000,13.05000,12.50000,13.00000,2291000
02/12/2008,0000,12.75000,12.75000,12.50000,12.70000,1238000
02/13/2008,0000,12.90000,12.90000,12.70000,12.70000,988000
02/14/2008,0000,13.00000,13.50000,12.90000,13.50000,3438000
02/15/2008,0000,13.20000,13.30000,13.00000,13.20000,1649000
02/18/2008,0000,13.30000,13.40000,12.90000,12.95000,1631000
02/19/2008,0000,13.10000,13.75000,13.05000,13.60000,2858000
02/20/2008,0000,13.50000,13.50000,13.05000,13.05000,1492000
02/21/2008,0000,13.20000,13.65000,13.15000,13.60000,3634000
02/22/2008,0000,13.45000,13.55000,13.20000,13.55000,1531000
02/25/2008,0000,13.75000,14.20000,13.60000,14.05000,6227000
02/26/2008,0000,14.30000,14.40000,13.90000,14.00000,4517000
02/27/2008,0000,14.20000,14.30000,13.80000,13.80000,3509000
02/29/2008,0000,13.65000,14.15000,13.65000,14.05000,2492000
03/03/2008,0000,13.65000,13.90000,13.60000,13.85000,1979000
03/04/2008,0000,13.90000,14.25000,13.85000,14.10000,4223000
03/05/2008,0000,14.15000,14.40000,14.10000,14.15000,5402000
03/06/2008,0000,14.25000,15.10000,14.25000,14.80000,9903000
03/07/2008,0000,14.50000,14.75000,14.25000,14.35000,4026000
03/10/2008,0000,14.35000,14.35000,13.60000,13.60000,4380000
03/11/2008,0000,13.10000,13.75000,13.10000,13.60000,3126000
03/12/2008,0000,14.10000,14.20000,13.85000,13.90000,5451000
03/13/2008,0000,13.90000,13.95000,13.65000,13.75000,2204000
03/14/2008,0000,13.80000,14.00000,13.70000,13.80000,2248000
03/17/2008,0000,13.70000,13.70000,13.35000,13.55000,3371000
03/18/2008,0000,13.55000,13.65000,13.25000,13.60000,3444000
03/19/2008,0000,13.90000,13.90000,13.60000,13.70000,4001000
03/20/2008,0000,13.60000,14.10000,13.50000,13.90000,8887000
03/21/2008,0000,14.20000,14.60000,14.05000,14.40000,16218000
03/24/2008,0000,15.40000,15.40000,15.35000,15.40000,25028000
03/25/2008,0000,15.60000,16.30000,15.10000,15.10000,26593000
03/26/2008,0000,15.30000,16.15000,15.30000,15.85000,30054000
03/27/2008,0000,15.80000,16.25000,15.55000,15.75000,20597000
03/28/2008,0000,15.75000,16.60000,15.70000,16.35000,18820000
03/31/2008,0000,16.60000,17.10000,16.50000,16.65000,23843000
04/01/2008,0000,16.80000,16.85000,15.60000,15.70000,12055000
04/02/2008,0000,16.10000,16.50000,16.10000,16.50000,9914000
04/03/2008,0000,16.30000,16.45000,15.90000,16.10000,6210000
04/07/2008,0000,16.20000,17.20000,16.20000,17.20000,18995000
04/08/2008,0000,16.95000,17.00000,16.70000,16.85000,8418000
04/09/2008,0000,16.70000,17.30000,16.70000,17.00000,8697000
04/10/2008,0000,16.90000,17.30000,16.90000,17.30000,6247000
04/11/2008,0000,17.45000,17.95000,17.40000,17.75000,21235000
04/14/2008,0000,17.75000,18.50000,17.45000,18.05000,22413000
04/15/2008,0000,18.05000,18.30000,17.35000,17.55000,11992000
04/16/2008,0000,17.80000,18.25000,17.75000,18.10000,15537000
04/17/2008,0000,18.30000,18.35000,17.65000,17.75000,13533000
04/18/2008,0000,17.90000,18.05000,17.70000,18.00000,5971000
04/21/2008,0000,18.20000,18.30000,17.45000,17.55000,9030000
04/22/2008,0000,17.70000,17.90000,17.50000,17.60000,6618000
04/23/2008,0000,17.60000,17.60000,17.30000,17.45000,9305000
04/24/2008,0000,17.50000,17.90000,17.35000,17.35000,8491000
04/25/2008,0000,17.50000,17.60000,16.90000,16.90000,5126000
04/28/2008,0000,17.00000,17.35000,16.90000,17.15000,7067000
04/29/2008,0000,17.30000,17.30000,16.80000,17.00000,6119000
04/30/2008,0000,16.85000,17.10000,16.70000,16.75000,3033000
05/02/2008,0000,16.90000,17.05000,16.75000,16.80000,3523000
05/05/2008,0000,16.80000,16.85000,16.00000,16.20000,5577000
05/06/2008,0000,16.00000,16.25000,15.85000,16.20000,3356000
05/07/2008,0000,16.25000,16.65000,16.25000,16.45000,3235000
05/08/2008,0000,16.40000,16.60000,16.30000,16.50000,4424000
05/09/2008,0000,16.50000,16.60000,16.20000,16.20000,2902000
05/12/2008,0000,16.00000,16.15000,15.65000,16.10000,3392000
05/13/2008,0000,16.15000,16.70000,16.05000,16.70000,3276000
05/14/2008,0000,16.70000,16.75000,16.50000,16.60000,2357000
05/15/2008,0000,16.70000,17.00000,16.65000,16.90000,8517000
05/16/2008,0000,17.05000,17.10000,16.70000,16.70000,10625000
05/19/2008,0000,16.80000,16.85000,16.65000,16.80000,3384000
05/20/2008,0000,16.85000,16.85000,16.10000,16.30000,5456000
05/21/2008,0000,16.05000,16.25000,15.80000,15.90000,3747000
05/22/2008,0000,15.60000,15.90000,15.30000,15.85000,4696000
05/23/2008,0000,15.85000,16.05000,15.70000,15.70000,2261000
05/26/2008,0000,15.55000,15.80000,15.45000,15.55000,2517000
05/27/2008,0000,15.75000,15.75000,15.45000,15.50000,1342000
05/28/2008,0000,15.60000,15.60000,15.05000,15.05000,2286000
05/29/2008,0000,15.15000,15.50000,15.10000,15.20000,2702000
05/30/2008,0000,15.30000,15.40000,14.65000,15.00000,4504000
06/02/2008,0000,15.00000,15.15000,14.80000,15.00000,1932000
06/03/2008,0000,14.95000,14.95000,14.35000,14.65000,2827000
06/04/2008,0000,14.50000,14.90000,14.50000,14.75000,2451000
06/05/2008,0000,14.90000,15.00000,14.40000,15.00000,4006000
06/06/2008,0000,15.20000,15.20000,14.80000,14.80000,1929000
06/10/2008,0000,14.05000,14.25000,13.65000,13.70000,3990000
06/11/2008,0000,13.70000,13.90000,13.50000,13.60000,2514000
06/12/2008,0000,13.30000,13.30000,12.65000,12.70000,6143000
06/13/2008,0000,12.80000,13.05000,12.50000,12.70000,3712000
06/16/2008,0000,13.00000,13.10000,12.90000,12.95000,2222000
06/17/2008,0000,12.95000,13.00000,12.35000,12.95000,2743000
06/18/2008,0000,12.90000,13.20000,12.85000,13.00000,2912000
06/19/2008,0000,13.00000,13.10000,12.70000,12.80000,4146000
06/20/2008,0000,12.95000,12.95000,12.25000,12.40000,6587000
06/23/2008,0000,12.10000,12.55000,12.05000,12.40000,4645000
06/24/2008,0000,12.40000,12.60000,12.10000,12.30000,3515000
06/25/2008,0000,12.35000,12.75000,12.00000,12.65000,8540000
06/26/2008,0000,12.70000,12.90000,12.40000,12.45000,8879000
06/27/2008,0000,11.85000,12.00000,11.60000,12.00000,6544000
06/30/2008,0000,11.90000,12.00000,11.35000,11.80000,7554000
07/01/2008,0000,11.70000,11.80000,11.35000,11.35000,5734000
07/02/2008,0000,11.35000,11.60000,11.15000,11.45000,5853000
07/03/2008,0000,11.00000,11.80000,10.80000,11.75000,10624000
07/04/2008,0000,11.55000,11.65000,11.20000,11.20000,3597000
07/07/2008,0000,11.20000,11.45000,11.05000,11.35000,1584000
07/08/2008,0000,11.20000,11.40000,10.80000,11.00000,4035000
07/09/2008,0000,11.20000,11.40000,11.05000,11.05000,3517000
07/10/2008,0000,11.00000,11.50000,11.00000,11.35000,3141000
07/11/2008,0000,11.20000,11.90000,11.20000,11.90000,4544000
07/14/2008,0000,11.80000,12.00000,11.60000,11.60000,3216000
07/15/2008,0000,11.45000,11.45000,10.80000,10.90000,5492000
07/16/2008,0000,10.40000,10.85000,10.15000,10.15000,5325000
07/17/2008,0000,10.50000,10.80000,10.50000,10.65000,6855000
07/18/2008,0000,10.80000,10.85000,9.91000,10.00000,7293000
07/21/2008,0000,10.20000,10.70000,10.20000,10.70000,5724000
07/22/2008,0000,10.65000,10.80000,10.50000,10.75000,3172000
07/23/2008,0000,10.95000,11.50000,10.90000,11.50000,10135000
07/24/2008,0000,11.65000,11.75000,11.35000,11.60000,7087000
07/25/2008,0000,11.30000,11.35000,11.15000,11.25000,4091000
07/29/2008,0000,10.80000,10.90000,10.60000,10.90000,3842000
07/30/2008,0000,11.20000,11.25000,10.90000,10.90000,3037000
07/31/2008,0000,11.30000,11.60000,11.05000,11.25000,9651000
08/01/2008,0000,11.00000,11.20000,10.85000,11.20000,2968000
08/04/2008,0000,11.20000,11.35000,11.05000,11.25000,2132000
08/05/2008,0000,11.25000,11.30000,10.90000,10.95000,2891000
08/06/2008,0000,11.25000,11.35000,11.15000,11.30000,3980000
08/07/2008,0000,11.30000,11.35000,11.10000,11.15000,2870000
08/08/2008,0000,11.15000,11.85000,11.15000,11.60000,7474000
08/11/2008,0000,11.80000,12.15000,11.75000,12.00000,4620000
08/12/2008,0000,12.05000,12.15000,11.70000,11.80000,5536000
08/13/2008,0000,11.85000,11.90000,11.65000,11.80000,2416000
08/14/2008,0000,11.80000,12.10000,11.75000,12.00000,3397000
08/15/2008,0000,12.15000,12.15000,11.55000,11.60000,5922000
08/18/2008,0000,11.45000,11.45000,10.80000,11.00000,4960000
08/19/2008,0000,10.70000,11.00000,10.65000,10.90000,1989000
08/20/2008,0000,10.70000,11.10000,10.65000,11.05000,1523000
08/21/2008,0000,10.95000,11.00000,10.80000,10.85000,924000
08/22/2008,0000,10.90000,11.00000,10.65000,10.80000,1417000
08/25/2008,0000,10.85000,11.00000,10.80000,10.85000,1532000
08/26/2008,0000,10.70000,10.80000,10.65000,10.65000,1293000
08/27/2008,0000,10.65000,10.95000,10.60000,10.85000,1367000
08/28/2008,0000,10.95000,11.05000,10.70000,10.70000,3343000
08/29/2008,0000,10.90000,11.05000,10.80000,10.80000,1297000
09/01/2008,0000,10.80000,10.80000,10.30000,10.30000,1599000
09/02/2008,0000,10.35000,10.45000,10.15000,10.15000,1534000
09/03/2008,0000,10.15000,10.20000,9.44000,9.44000,6092000
09/04/2008,0000,9.36000,9.45000,8.78000,8.88000,6566000
09/05/2008,0000,8.60000,8.88000,8.50000,8.60000,4117000
09/08/2008,0000,9.20000,9.20000,9.20000,9.20000,1164000
09/09/2008,0000,9.20000,9.25000,9.10000,9.23000,2681000
09/10/2008,0000,9.30000,9.87000,9.30000,9.87000,6063000
09/11/2008,0000,9.79000,10.20000,9.51000,9.60000,6667000
09/12/2008,0000,9.70000,10.10000,9.25000,9.98000,7396000
09/15/2008,0000,9.60000,9.65000,9.29000,9.29000,3397000
09/16/2008,0000,8.64000,8.82000,8.64000,8.64000,3559000
09/17/2008,0000,9.20000,9.22000,8.31000,8.43000,5458000
09/18/2008,0000,7.85000,8.00000,7.84000,7.84000,2676000
09/19/2008,0000,8.00000,8.38000,8.00000,8.38000,5298000
09/22/2008,0000,8.67000,8.96000,8.48000,8.80000,5015000
09/23/2008,0000,8.70000,8.99000,8.48000,8.99000,3364000
09/24/2008,0000,8.89000,9.10000,8.71000,8.94000,2479000
09/25/2008,0000,8.71000,9.05000,8.51000,8.94000,3946000
09/26/2008,0000,8.94000,8.98000,8.40000,8.53000,2896000
09/30/2008,0000,7.94000,7.94000,7.94000,7.94000,622000
10/01/2008,0000,8.10000,8.13000,7.55000,7.80000,5216000
10/02/2008,0000,7.95000,7.99000,7.70000,7.80000,1564000
10/03/2008,0000,7.60000,7.68000,7.26000,7.56000,3554000
10/06/2008,0000,7.39000,7.39000,7.06000,7.06000,2440000
10/07/2008,0000,6.76000,6.97000,6.71000,6.96000,2415000
10/08/2008,0000,6.67000,6.67000,6.48000,6.48000,3091000
10/09/2008,0000,6.03000,6.37000,6.03000,6.03000,4985000
10/13/2008,0000,5.82000,5.82000,5.82000,5.82000,443000
10/14/2008,0000,6.22000,6.22000,6.13000,6.22000,4125000
10/15/2008,0000,6.01000,6.10000,6.01000,6.03000,3263000
10/16/2008,0000,5.82000,5.82000,5.82000,5.82000,401000
10/17/2008,0000,5.63000,5.82000,5.62000,5.62000,4399000
10/20/2008,0000,5.43000,5.70000,5.43000,5.70000,2234000
10/21/2008,0000,5.80000,6.05000,5.72000,5.85000,2488000
10/22/2008,0000,5.76000,6.04000,5.71000,5.77000,1938000
10/23/2008,0000,5.57000,5.68000,5.57000,5.57000,1528000
10/24/2008,0000,5.39000,5.56000,5.38000,5.38000,1946000
10/27/2008,0000,5.02000,5.19000,5.01000,5.01000,3935000
10/28/2008,0000,4.68000,5.36000,4.66000,5.28000,3359000
10/29/2008,0000,5.60000,5.64000,5.35000,5.47000,3316000
10/30/2008,0000,5.79000,5.85000,5.60000,5.85000,2084000
10/31/2008,0000,5.99000,6.25000,5.86000,6.25000,4737000
11/03/2008,0000,6.44000,6.68000,6.25000,6.68000,11272000
11/04/2008,0000,6.70000,7.00000,6.52000,6.90000,6813000
11/05/2008,0000,7.10000,7.10000,6.72000,6.73000,11299000
11/06/2008,0000,6.26000,6.31000,6.26000,6.26000,3142000
11/07/2008,0000,5.85000,6.69000,5.85000,6.69000,4722000
11/10/2008,0000,6.69000,6.69000,6.45000,6.50000,3077000
11/11/2008,0000,6.40000,6.40000,6.05000,6.07000,3335000
11/12/2008,0000,6.07000,6.26000,5.96000,6.05000,2117000
11/13/2008,0000,5.70000,5.77000,5.63000,5.65000,2661000
11/14/2008,0000,5.95000,6.04000,5.86000,6.04000,4443000
11/17/2008,0000,5.80000,6.25000,5.71000,6.05000,2994000
11/18/2008,0000,6.05000,6.38000,6.00000,6.22000,4269000
11/19/2008,0000,6.22000,6.64000,6.07000,6.58000,5438000
11/20/2008,0000,6.20000,6.45000,6.12000,6.20000,5895000
11/21/2008,0000,6.05000,6.63000,6.05000,6.63000,6180000
11/24/2008,0000,6.32000,6.59000,6.32000,6.50000,4551000
11/25/2008,0000,6.86000,6.95000,6.72000,6.93000,7941000
11/26/2008,0000,6.88000,7.23000,6.86000,7.23000,4196000
11/27/2008,0000,7.40000,7.73000,7.38000,7.73000,6192000
11/28/2008,0000,7.72000,7.72000,7.19000,7.20000,4999000
12/01/2008,0000,7.10000,7.59000,7.02000,7.50000,4588000
12/02/2008,0000,6.99000,7.40000,6.99000,7.30000,3710000
12/03/2008,0000,7.33000,7.79000,7.33000,7.55000,5652000
12/04/2008,0000,7.80000,7.80000,7.31000,7.45000,5019000
12/05/2008,0000,7.45000,7.55000,7.41000,7.45000,2902000
12/08/2008,0000,7.59000,7.96000,7.56000,7.95000,7911000
12/09/2008,0000,7.96000,8.10000,7.68000,7.72000,5575000
12/10/2008,0000,7.74000,8.04000,7.65000,7.99000,6245000
12/11/2008,0000,7.96000,7.98000,7.66000,7.73000,4338000
12/12/2008,0000,7.63000,7.76000,7.19000,7.48000,7401000
12/15/2008,0000,7.53000,7.76000,7.53000,7.69000,4730000
12/16/2008,0000,7.59000,7.87000,7.51000,7.75000,3698000
12/17/2008,0000,7.82000,8.03000,7.82000,7.93000,5490000
12/18/2008,0000,7.92000,8.00000,7.85000,8.00000,3901000
12/19/2008,0000,8.00000,8.07000,7.84000,8.06000,4015000
12/22/2008,0000,8.10000,8.20000,7.85000,8.00000,4623000
12/23/2008,0000,7.90000,7.95000,7.55000,7.70000,5447000
12/24/2008,0000,7.55000,7.70000,7.50000,7.62000,984000
12/25/2008,0000,7.60000,7.72000,7.50000,7.72000,1621000
12/26/2008,0000,7.62000,7.74000,7.56000,7.74000,955000
12/29/2008,0000,7.67000,7.74000,7.57000,7.70000,1441000
12/30/2008,0000,7.75000,8.22000,7.73000,8.13000,7794000
12/31/2008,0000,8.16000,8.20000,7.95000,8.13000,5388000
01/05/2009,0000,8.40000,8.45000,8.00000,8.00000,3729000
01/06/2009,0000,8.05000,8.05000,7.90000,7.90000,1574000
01/07/2009,0000,7.96000,8.04000,7.89000,7.92000,2466000
01/08/2009,0000,7.66000,7.72000,7.37000,7.37000,2295000
01/09/2009,0000,7.37000,7.39000,7.19000,7.19000,1322000
01/12/2009,0000,6.95000,7.22000,6.95000,7.18000,1588000
01/13/2009,0000,7.13000,7.34000,7.13000,7.31000,2267000
01/14/2009,0000,7.28000,7.48000,7.20000,7.21000,2025000
01/15/2009,0000,6.91000,6.95000,6.80000,6.89000,2028000
01/16/2009,0000,6.90000,6.90000,6.65000,6.80000,1722000
01/19/2009,0000,6.68000,6.74000,6.56000,6.56000,841000
01/20/2009,0000,6.50000,6.51000,6.20000,6.25000,955000
01/21/2009,0000,6.19000,6.40000,6.15000,6.40000,1105000
02/02/2009,0000,6.35000,6.39000,6.15000,6.38000,1244000
02/03/2009,0000,6.30000,6.70000,6.29000,6.70000,1526000
02/04/2009,0000,6.62000,6.71000,6.47000,6.58000,1817000
02/05/2009,0000,6.58000,6.58000,6.39000,6.39000,1999000
02/06/2009,0000,6.39000,6.60000,6.39000,6.42000,2476000
02/09/2009,0000,6.58000,6.60000,6.45000,6.46000,1561000
02/10/2009,0000,6.50000,6.60000,6.45000,6.58000,2115000
02/11/2009,0000,6.43000,6.63000,6.38000,6.63000,2223000
02/12/2009,0000,6.63000,6.74000,6.48000,6.55000,2929000
02/13/2009,0000,6.55000,6.84000,6.52000,6.80000,4020000
02/16/2009,0000,6.82000,6.82000,6.43000,6.55000,8608000
02/17/2009,0000,6.48000,6.50000,6.36000,6.46000,4352000
02/18/2009,0000,6.41000,6.41000,6.28000,6.32000,3312000
02/19/2009,0000,6.31000,6.51000,6.20000,6.44000,3653000
02/20/2009,0000,6.31000,6.36000,6.19000,6.25000,3159000
02/23/2009,0000,6.16000,6.20000,6.00000,6.16000,4110000
02/24/2009,0000,6.04000,6.15000,6.03000,6.13000,2586000
02/25/2009,0000,6.19000,6.42000,6.18000,6.27000,3644000
02/26/2009,0000,6.40000,6.40000,6.21000,6.21000,2182000
02/27/2009,0000,6.21000,6.45000,6.18000,6.45000,1833000
03/02/2009,0000,6.25000,6.25000,6.02000,6.12000,1897000
03/03/2009,0000,6.02000,6.10000,5.90000,6.09000,1486000
03/04/2009,0000,6.02000,6.22000,5.96000,6.20000,1967000
03/05/2009,0000,6.30000,6.62000,6.30000,6.60000,5846000
03/06/2009,0000,6.45000,6.62000,6.38000,6.53000,3142000
03/09/2009,0000,6.61000,6.61000,6.41000,6.44000,1104000
03/10/2009,0000,6.41000,6.70000,6.41000,6.61000,2734000
03/11/2009,0000,6.87000,7.02000,6.87000,6.97000,7232000
03/12/2009,0000,7.00000,7.16000,6.86000,7.05000,4331000
03/13/2009,0000,7.26000,7.53000,7.22000,7.46000,7191000
03/16/2009,0000,7.49000,7.65000,7.38000,7.45000,5069000
03/17/2009,0000,7.60000,7.70000,7.52000,7.60000,5625000
03/18/2009,0000,7.70000,7.70000,7.56000,7.60000,5090000
03/19/2009,0000,7.65000,7.86000,7.52000,7.52000,6194000
03/20/2009,0000,7.51000,7.56000,7.20000,7.20000,2791000
03/23/2009,0000,7.29000,7.61000,7.29000,7.58000,3560000
03/24/2009,0000,7.90000,8.10000,7.88000,8.02000,10937000
03/25/2009,0000,8.03000,8.24000,7.91000,8.21000,7616000
03/26/2009,0000,8.30000,8.30000,7.96000,8.18000,8052000
03/27/2009,0000,8.40000,8.40000,8.16000,8.23000,7780000
03/30/2009,0000,8.18000,8.18000,7.66000,7.66000,4750000
03/31/2009,0000,7.70000,8.06000,7.67000,7.96000,5682000
04/01/2009,0000,8.06000,8.20000,8.02000,8.20000,4938000
04/02/2009,0000,8.40000,8.77000,8.35000,8.77000,16242000
04/03/2009,0000,8.94000,9.28000,8.91000,9.02000,17019000
04/06/2009,0000,9.05000,9.15000,8.85000,8.85000,10337000
04/07/2009,0000,8.80000,9.05000,8.72000,8.95000,6015000
04/08/2009,0000,8.80000,8.98000,8.61000,8.65000,7778000
04/09/2009,0000,8.76000,9.24000,8.70000,9.22000,9740000
04/10/2009,0000,9.48000,9.48000,9.07000,9.22000,10516000
04/13/2009,0000,9.22000,9.25000,9.09000,9.09000,8150000
04/14/2009,0000,8.90000,9.09000,8.88000,9.01000,3210000
04/15/2009,0000,8.93000,9.01000,8.85000,8.88000,3848000
04/16/2009,0000,9.20000,9.32000,9.16000,9.26000,9508000
04/17/2009,0000,9.30000,9.32000,8.62000,8.62000,11343000
04/20/2009,0000,8.62000,8.75000,8.20000,8.50000,4762000
04/21/2009,0000,8.20000,8.69000,8.20000,8.69000,4933000
04/22/2009,0000,8.70000,8.80000,8.62000,8.69000,3963000
04/23/2009,0000,8.69000,8.70000,8.40000,8.56000,2841000
04/24/2009,0000,8.66000,8.80000,8.56000,8.67000,5051000
04/27/2009,0000,8.75000,8.78000,8.20000,8.31000,6405000
04/28/2009,0000,8.35000,8.45000,8.10000,8.10000,3766000
04/29/2009,0000,8.06000,8.24000,8.02000,8.23000,3548000
04/30/2009,0000,8.80000,8.80000,8.80000,8.80000,2963000
05/04/2009,0000,9.41000,9.41000,9.41000,9.41000,2254000
05/05/2009,0000,10.05000,10.05000,10.05000,10.05000,18179000
05/06/2009,0000,9.73000,10.75000,9.73000,10.75000,41547000
05/07/2009,0000,11.20000,11.50000,10.90000,11.50000,47039000
05/08/2009,0000,11.60000,12.25000,11.15000,12.00000,41228000
05/11/2009,0000,12.00000,12.45000,11.75000,12.20000,31568000
05/12/2009,0000,12.00000,12.00000,11.35000,11.40000,19495000
05/13/2009,0000,11.50000,11.75000,11.50000,11.55000,9206000
05/14/2009,0000,11.20000,11.70000,11.10000,11.65000,8537000
05/15/2009,0000,12.45000,12.45000,12.15000,12.45000,23884000
05/18/2009,0000,12.55000,13.30000,12.45000,13.30000,35896000
05/19/2009,0000,14.00000,14.15000,13.15000,13.40000,40141000
05/20/2009,0000,13.20000,13.60000,12.80000,13.30000,29893000
05/21/2009,0000,13.00000,13.45000,12.80000,12.95000,19958000
05/22/2009,0000,12.55000,13.45000,12.55000,13.10000,25508000
05/25/2009,0000,13.30000,13.45000,12.80000,12.80000,15833000
05/26/2009,0000,12.85000,13.20000,12.30000,12.30000,15619000
05/27/2009,0000,12.50000,13.15000,12.50000,13.15000,18995000
06/01/2009,0000,13.50000,13.85000,13.30000,13.65000,33414000
06/02/2009,0000,13.95000,13.95000,13.00000,13.20000,27197000
06/03/2009,0000,13.30000,13.50000,13.00000,13.20000,13676000
06/04/2009,0000,13.25000,13.45000,12.90000,13.00000,14462000
06/05/2009,0000,13.10000,13.15000,12.80000,12.85000,11673000
06/08/2009,0000,13.25000,13.25000,12.10000,12.10000,16976000
06/09/2009,0000,12.10000,12.10000,11.30000,11.35000,15634000
06/10/2009,0000,11.40000,11.65000,11.05000,11.25000,7723000
06/11/2009,0000,11.30000,11.70000,11.10000,11.70000,6970000
06/12/2009,0000,11.70000,11.75000,11.20000,11.20000,7030000
06/15/2009,0000,11.00000,11.00000,10.45000,10.50000,8962000
06/16/2009,0000,10.45000,10.85000,10.35000,10.65000,8230000
06/17/2009,0000,10.55000,11.20000,10.55000,10.80000,10999000
06/18/2009,0000,10.80000,11.00000,10.25000,10.55000,5767000
06/19/2009,0000,10.55000,10.70000,10.50000,10.70000,4230000
06/22/2009,0000,10.80000,10.90000,10.55000,10.75000,3905000
06/23/2009,0000,10.50000,10.65000,10.35000,10.35000,4642000
06/24/2009,0000,10.45000,11.05000,10.40000,11.05000,8642000
06/25/2009,0000,11.15000,11.80000,11.00000,11.80000,27716000
06/26/2009,0000,11.90000,12.15000,11.70000,11.70000,18028000
06/29/2009,0000,11.80000,12.40000,11.70000,11.90000,16985000
06/30/2009,0000,12.10000,12.20000,11.50000,11.60000,11472000
07/01/2009,0000,11.60000,12.10000,11.60000,12.10000,10051000
07/02/2009,0000,12.15000,12.20000,11.95000,12.10000,11355000
07/03/2009,0000,12.10000,12.20000,11.90000,11.90000,8021000
07/06/2009,0000,12.10000,12.65000,11.95000,12.20000,13174000
07/07/2009,0000,12.30000,12.50000,12.10000,12.20000,10607000
07/08/2009,0000,12.05000,12.15000,11.90000,11.90000,6452000
07/09/2009,0000,11.90000,12.50000,11.90000,12.20000,14106000
07/10/2009,0000,12.25000,12.40000,12.00000,12.05000,5178000
07/13/2009,0000,12.00000,12.00000,11.25000,11.25000,11889000
07/14/2009,0000,11.25000,11.30000,11.00000,11.30000,8803000
07/15/2009,0000,11.30000,11.80000,11.20000,11.70000,12644000
07/16/2009,0000,12.00000,12.20000,11.90000,12.00000,13986000
07/17/2009,0000,12.10000,12.20000,11.90000,11.95000,4910000
07/20/2009,0000,12.10000,12.30000,12.05000,12.10000,5643000
07/21/2009,0000,12.30000,12.30000,12.00000,12.10000,4969000
07/22/2009,0000,12.20000,12.90000,12.20000,12.75000,27139000
07/23/2009,0000,12.60000,12.75000,12.35000,12.50000,7585000
07/24/2009,0000,12.70000,12.95000,12.50000,12.60000,14950000
07/27/2009,0000,12.70000,12.75000,12.40000,12.45000,6941000
07/28/2009,0000,12.60000,12.80000,12.55000,12.75000,8983000
07/29/2009,0000,12.95000,13.05000,12.50000,12.60000,12188000
07/30/2009,0000,12.60000,12.60000,12.30000,12.60000,7179000
07/31/2009,0000,12.75000,12.90000,12.55000,12.55000,7146000
08/03/2009,0000,12.55000,12.80000,12.50000,12.70000,3909000
08/04/2009,0000,12.85000,13.15000,12.60000,12.80000,21277000
08/05/2009,0000,12.80000,12.85000,12.05000,12.35000,11645000
08/06/2009,0000,12.45000,12.55000,12.10000,12.35000,8056000
08/10/2009,0000,12.20000,12.35000,12.15000,12.25000,3390000
08/11/2009,0000,12.25000,12.45000,11.95000,12.25000,3369000
08/12/2009,0000,12.20000,12.25000,12.05000,12.15000,2914000
08/13/2009,0000,12.25000,12.60000,12.25000,12.60000,7089000
08/14/2009,0000,12.65000,12.70000,12.30000,12.60000,4507000
08/17/2009,0000,12.45000,12.45000,12.10000,12.15000,4090000
08/18/2009,0000,11.90000,12.10000,11.65000,11.90000,6118000
08/19/2009,0000,11.95000,12.05000,11.85000,12.00000,2220000
08/20/2009,0000,11.70000,11.85000,11.45000,11.70000,4386000
08/21/2009,0000,11.75000,11.85000,11.25000,11.30000,3524000
08/24/2009,0000,11.50000,11.85000,11.50000,11.80000,4385000
08/25/2009,0000,11.75000,11.75000,11.40000,11.50000,3888000
08/26/2009,0000,11.55000,11.55000,11.15000,11.30000,3200000
08/27/2009,0000,11.20000,11.40000,11.10000,11.20000,2672000
08/28/2009,0000,11.15000,11.50000,11.10000,11.10000,4145000
08/31/2009,0000,11.20000,11.25000,11.00000,11.00000,2577000
09/01/2009,0000,11.00000,11.75000,10.95000,11.75000,6148000
09/02/2009,0000,11.45000,12.15000,11.45000,12.05000,13439000
09/03/2009,0000,12.00000,12.20000,11.75000,12.00000,12821000
09/04/2009,0000,12.20000,12.40000,12.10000,12.10000,19280000
09/07/2009,0000,12.30000,12.40000,12.20000,12.35000,6270000
09/08/2009,0000,12.40000,12.70000,12.25000,12.35000,11742000
09/09/2009,0000,12.60000,12.60000,12.20000,12.20000,7112000
09/10/2009,0000,13.05000,13.05000,12.40000,12.40000,23083000
09/11/2009,0000,12.50000,12.55000,12.35000,12.45000,5494000
09/14/2009,0000,12.40000,12.55000,12.15000,12.25000,3586000
09/15/2009,0000,12.25000,12.40000,12.15000,12.35000,3334000
09/16/2009,0000,12.40000,12.50000,12.40000,12.45000,5795000
09/17/2009,0000,12.60000,12.70000,12.40000,12.45000,15704000
09/18/2009,0000,12.40000,12.60000,12.35000,12.55000,3828000
09/21/2009,0000,12.65000,13.25000,12.65000,13.05000,28412000
09/22/2009,0000,13.20000,13.40000,13.00000,13.00000,26521000
09/23/2009,0000,13.10000,13.15000,12.50000,12.50000,12715000
09/24/2009,0000,12.50000,12.70000,12.50000,12.60000,6047000
09/25/2009,0000,12.50000,12.85000,12.50000,12.85000,7597000
09/28/2009,0000,12.80000,12.80000,12.45000,12.50000,7498000
09/29/2009,0000,12.70000,12.75000,12.60000,12.65000,3964000
09/30/2009,0000,12.70000,12.90000,12.65000,12.80000,6460000
10/01/2009,0000,13.05000,13.40000,13.00000,13.15000,18003000
10/02/2009,0000,12.90000,13.05000,12.85000,12.90000,6482000
10/05/2009,0000,12.90000,13.00000,12.80000,12.85000,3118000
10/06/2009,0000,13.00000,13.10000,12.80000,12.90000,7322000
10/07/2009,0000,13.10000,13.35000,13.00000,13.20000,10687000
10/08/2009,0000,13.25000,13.55000,13.15000,13.20000,23728000
10/09/2009,0000,13.40000,13.60000,13.30000,13.35000,10231000
10/12/2009,0000,13.50000,13.50000,13.25000,13.40000,8986000
10/13/2009,0000,13.20000,13.75000,13.15000,13.65000,23312000
10/14/2009,0000,13.75000,14.15000,13.65000,14.00000,29470000
10/15/2009,0000,14.30000,14.60000,14.00000,14.05000,25913000
10/16/2009,0000,14.20000,14.25000,14.00000,14.05000,7942000
10/19/2009,0000,14.00000,14.40000,14.00000,14.35000,11163000
10/20/2009,0000,14.35000,14.35000,13.95000,13.95000,13432000
10/21/2009,0000,14.00000,14.05000,13.65000,13.65000,12522000
10/22/2009,0000,13.65000,13.80000,13.45000,13.50000,8269000
10/23/2009,0000,13.60000,13.85000,13.55000,13.80000,6139000
10/26/2009,0000,13.95000,14.00000,13.65000,13.70000,5814000
10/27/2009,0000,13.60000,13.70000,13.55000,13.70000,2528000
10/28/2009,0000,13.60000,13.80000,13.35000,13.35000,4607000
10/29/2009,0000,13.15000,13.20000,12.55000,12.90000,12205000
10/30/2009,0000,13.10000,13.15000,12.85000,12.95000,5254000
11/02/2009,0000,12.65000,12.90000,12.55000,12.90000,4242000
11/03/2009,0000,12.80000,13.00000,12.80000,13.00000,3869000
11/04/2009,0000,13.00000,13.40000,12.95000,13.30000,9481000
11/05/2009,0000,13.35000,13.50000,13.20000,13.30000,5877000
11/06/2009,0000,13.50000,13.60000,13.35000,13.35000,4167000
11/09/2009,0000,13.65000,13.65000,13.45000,13.55000,7121000
11/10/2009,0000,13.65000,13.65000,13.45000,13.45000,4066000
11/11/2009,0000,13.45000,13.50000,13.20000,13.35000,3775000
11/12/2009,0000,13.30000,13.55000,13.30000,13.30000,5815000
11/13/2009,0000,13.30000,13.40000,13.25000,13.25000,4449000
11/16/2009,0000,13.30000,13.45000,13.25000,13.40000,8164000
11/17/2009,0000,13.60000,13.60000,13.05000,13.05000,8235000
11/18/2009,0000,13.10000,13.20000,13.00000,13.15000,7634000
11/19/2009,0000,13.20000,13.25000,12.95000,13.00000,10447000
11/20/2009,0000,13.00000,13.00000,12.80000,12.80000,4394000
11/23/2009,0000,12.90000,13.00000,12.80000,12.80000,3301000
11/24/2009,0000,12.85000,12.95000,12.75000,12.80000,4401000
11/25/2009,0000,12.80000,13.15000,12.80000,13.05000,5161000
11/26/2009,0000,13.05000,13.15000,12.90000,12.90000,5172000
11/27/2009,0000,12.70000,12.80000,12.30000,12.30000,7311000
11/30/2009,0000,12.50000,12.60000,12.40000,12.60000,2654000
12/01/2009,0000,12.50000,12.75000,12.45000,12.75000,2532000
12/02/2009,0000,12.85000,12.90000,12.70000,12.75000,2866000
12/03/2009,0000,12.85000,12.85000,12.60000,12.80000,2512000
12/04/2009,0000,12.55000,12.75000,12.55000,12.70000,2039000
12/07/2009,0000,12.50000,13.00000,12.50000,12.95000,4001000
12/08/2009,0000,13.00000,13.00000,12.80000,12.85000,2711000
12/09/2009,0000,12.85000,12.85000,12.70000,12.85000,2412000
12/11/2009,0000,12.65000,12.80000,12.65000,12.70000,2551000
12/14/2009,0000,12.80000,12.90000,12.70000,12.85000,2142000
12/15/2009,0000,12.90000,13.10000,12.90000,12.90000,8608000
12/16/2009,0000,12.90000,12.90000,12.65000,12.65000,3096000
12/17/2009,0000,12.70000,12.80000,12.45000,12.45000,5949000
12/18/2009,0000,12.40000,12.50000,12.35000,12.45000,1661000
12/21/2009,0000,12.50000,12.60000,12.50000,12.50000,1633000
12/22/2009,0000,12.55000,12.85000,12.50000,12.70000,6428000
12/23/2009,0000,12.75000,12.85000,12.60000,12.80000,8097000
12/25/2009,0000,13.05000,13.10000,12.90000,12.95000,14161000
12/25/2009,0000,13.05000,13.10000,12.90000,12.95000,14161000
12/28/2009,0000,13.00000,13.70000,12.95000,13.60000,40358000
12/29/2009,1230,13.70000,13.80000,13.25000,13.25000,22687080
