DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.90000,19.90000,19.60000,19.65000,2657000
04/03/2007,0000,19.65000,20.05000,19.60000,20.05000,2470000
04/04/2007,0000,20.25000,20.35000,20.15000,20.30000,4016000
04/09/2007,0000,20.30000,20.50000,20.15000,20.40000,3819000
04/10/2007,0000,20.40000,20.45000,20.25000,20.35000,3359000
04/11/2007,0000,20.40000,20.45000,20.25000,20.30000,2757000
04/12/2007,0000,20.20000,20.25000,19.80000,19.80000,13206000
04/13/2007,0000,19.80000,20.00000,19.80000,19.80000,2679000
04/16/2007,0000,19.90000,20.10000,19.70000,19.80000,6581000
04/17/2007,0000,19.80000,19.95000,19.40000,19.55000,15249000
04/18/2007,0000,19.40000,19.55000,19.30000,19.40000,11393000
04/19/2007,0000,19.35000,19.40000,19.10000,19.15000,10645000
04/20/2007,0000,19.15000,19.20000,19.05000,19.10000,4305000
04/23/2007,0000,19.30000,19.60000,19.20000,19.40000,2930000
04/24/2007,0000,19.30000,19.40000,19.20000,19.30000,3160000
04/25/2007,0000,19.30000,19.35000,19.10000,19.10000,5752000
04/26/2007,0000,19.30000,19.35000,19.20000,19.20000,1555000
04/27/2007,0000,19.25000,19.30000,19.15000,19.15000,2665000
04/30/2007,0000,19.20000,19.20000,18.90000,18.90000,3311000
05/02/2007,0000,18.90000,19.05000,18.90000,18.95000,1737000
05/03/2007,0000,19.00000,19.20000,19.00000,19.10000,2985000
05/04/2007,0000,19.10000,19.40000,19.10000,19.20000,2903000
05/07/2007,0000,19.20000,19.40000,19.20000,19.35000,3757000
05/08/2007,0000,19.35000,19.35000,19.15000,19.20000,2863000
05/09/2007,0000,19.10000,19.35000,19.10000,19.15000,2382000
05/10/2007,0000,19.20000,19.20000,19.05000,19.15000,3106000
05/11/2007,0000,19.10000,19.10000,18.90000,18.90000,5659000
05/14/2007,0000,18.90000,18.95000,18.70000,18.70000,3547000
05/15/2007,0000,18.70000,18.80000,18.70000,18.80000,1698000
05/16/2007,0000,18.95000,18.95000,18.75000,18.80000,1070000
05/17/2007,0000,18.95000,19.05000,18.85000,18.95000,1552000
05/18/2007,0000,19.00000,19.10000,18.65000,18.75000,2290000
05/21/2007,0000,18.80000,18.90000,18.65000,18.75000,2680000
05/22/2007,0000,18.75000,18.80000,18.60000,18.80000,2409000
05/23/2007,0000,18.85000,18.90000,18.65000,18.70000,4978000
05/24/2007,0000,18.80000,18.85000,18.75000,18.75000,2051000
05/25/2007,0000,18.70000,18.75000,18.60000,18.60000,2760000
05/28/2007,0000,18.60000,18.70000,18.60000,18.65000,1553000
05/29/2007,0000,18.70000,18.85000,18.60000,18.70000,1189000
05/30/2007,0000,18.70000,18.70000,18.35000,18.60000,4697000
05/31/2007,0000,18.60000,18.60000,18.00000,18.00000,8550000
06/01/2007,0000,18.30000,18.70000,18.25000,18.65000,5967000
06/04/2007,0000,18.65000,18.80000,18.30000,18.35000,3725000
06/05/2007,0000,18.35000,18.40000,17.85000,18.00000,9951000
06/06/2007,0000,18.00000,18.00000,17.65000,17.75000,11000000
06/07/2007,0000,17.60000,17.70000,17.30000,17.35000,10530000
06/08/2007,0000,17.35000,17.45000,17.30000,17.40000,3568000
06/11/2007,0000,17.40000,18.00000,17.40000,17.85000,13440000
06/12/2007,0000,17.85000,18.05000,17.75000,18.00000,4960000
06/13/2007,0000,18.00000,18.00000,17.85000,17.95000,4914000
06/14/2007,0000,18.00000,18.30000,17.90000,18.30000,9968000
06/15/2007,0000,18.35000,18.50000,18.30000,18.35000,6492000
06/20/2007,0000,18.40000,18.85000,18.35000,18.80000,21270000
06/21/2007,0000,18.95000,19.05000,18.80000,19.00000,11700000
06/22/2007,0000,19.00000,19.10000,18.50000,18.60000,6686000
06/25/2007,0000,18.90000,18.95000,18.65000,18.65000,5265000
06/26/2007,0000,18.65000,18.85000,18.65000,18.85000,3354000
06/27/2007,0000,18.85000,18.95000,18.70000,18.80000,5380000
06/28/2007,0000,18.80000,19.05000,18.80000,19.00000,5268000
06/29/2007,0000,19.00000,19.00000,18.85000,19.00000,6583000
07/02/2007,0000,19.00000,19.05000,18.90000,19.00000,3984000
07/03/2007,0000,19.10000,19.35000,19.10000,19.25000,6979000
07/04/2007,0000,19.35000,19.45000,19.15000,19.30000,9569000
07/05/2007,0000,19.30000,19.40000,19.15000,19.35000,4580000
07/06/2007,0000,19.35000,19.35000,18.80000,19.20000,11350000
07/09/2007,0000,19.20000,19.35000,19.00000,19.25000,10444000
07/10/2007,0000,19.25000,19.35000,19.05000,19.20000,6735000
07/11/2007,0000,19.15000,19.20000,18.95000,19.10000,7752000
07/12/2007,0000,19.10000,19.50000,19.00000,19.45000,10934000
07/13/2007,0000,19.60000,19.65000,19.30000,19.40000,8162000
07/16/2007,0000,19.40000,19.55000,19.30000,19.30000,10782000
07/17/2007,0000,19.35000,19.40000,19.10000,19.40000,7142000
07/18/2007,0000,19.40000,19.70000,19.30000,19.40000,15093000
07/19/2007,0000,19.30000,19.35000,19.10000,19.15000,11110000
07/20/2007,0000,19.35000,19.40000,19.15000,19.35000,4494000
07/23/2007,0000,19.35000,19.35000,19.20000,19.30000,5935000
07/24/2007,0000,19.45000,19.50000,19.30000,19.40000,12460000
07/25/2007,0000,19.45000,19.55000,19.30000,19.35000,11930000
07/26/2007,0000,19.55000,19.80000,19.35000,19.50000,14202000
07/27/2007,0000,19.00000,19.05000,18.50000,18.50000,21007000
07/30/2007,0000,18.25000,18.40000,18.15000,18.30000,11728000
07/31/2007,0000,18.30000,18.50000,18.25000,18.40000,10072000
08/01/2007,0000,18.25000,18.25000,17.45000,17.65000,16432000
08/02/2007,0000,17.95000,17.95000,17.50000,17.70000,6674000
08/03/2007,0000,17.90000,18.10000,17.80000,17.85000,4730000
08/06/2007,0000,17.80000,17.90000,17.70000,17.75000,4362000
08/07/2007,0000,17.95000,17.95000,17.75000,17.75000,2043000
08/08/2007,0000,17.85000,18.15000,17.75000,18.15000,8775000
08/09/2007,0000,18.25000,18.55000,18.00000,18.40000,6294000
08/10/2007,0000,17.90000,18.00000,17.65000,17.70000,5822000
08/13/2007,0000,17.90000,18.10000,17.75000,18.10000,3888000
08/14/2007,0000,18.00000,18.00000,17.85000,17.90000,5311000
08/15/2007,0000,17.80000,17.80000,17.60000,17.65000,7147000
08/16/2007,0000,17.40000,17.45000,17.00000,17.10000,6389000
08/17/2007,0000,17.60000,17.60000,16.40000,16.65000,8071000
08/20/2007,0000,17.45000,17.45000,17.00000,17.35000,1700000
08/21/2007,0000,17.30000,17.50000,17.10000,17.40000,2569000
08/22/2007,0000,17.20000,17.45000,17.20000,17.35000,2515000
08/23/2007,0000,17.70000,17.85000,17.30000,17.45000,6007000
08/24/2007,0000,17.50000,17.50000,16.95000,17.10000,5126000
08/27/2007,0000,17.45000,17.45000,17.10000,17.10000,2570000
08/28/2007,0000,17.00000,17.00000,16.85000,16.95000,6007000
08/29/2007,0000,16.70000,16.85000,16.50000,16.70000,5516000
08/30/2007,0000,17.00000,17.00000,16.80000,16.90000,5182000
08/31/2007,0000,17.00000,17.40000,16.70000,17.40000,6645000
09/03/2007,0000,17.40000,17.40000,17.00000,17.10000,2704000
09/04/2007,0000,17.10000,17.25000,16.95000,17.10000,1893000
09/05/2007,0000,17.20000,17.25000,16.90000,17.00000,2390000
09/06/2007,0000,17.00000,17.20000,16.70000,17.20000,3204000
09/07/2007,0000,17.20000,17.20000,17.00000,17.05000,1651000
09/10/2007,0000,16.80000,16.85000,16.55000,16.85000,4344000
09/11/2007,0000,16.85000,17.05000,16.70000,17.05000,2330000
09/12/2007,0000,17.10000,17.10000,16.90000,16.95000,4096000
09/13/2007,0000,17.00000,17.00000,16.80000,16.95000,2573000
09/14/2007,0000,16.95000,17.10000,16.95000,17.00000,6016000
09/17/2007,0000,17.00000,17.00000,16.65000,17.00000,3869000
09/19/2007,0000,17.30000,17.50000,17.10000,17.15000,10084000
09/20/2007,0000,17.10000,17.40000,17.05000,17.15000,5003000
09/21/2007,0000,17.20000,17.20000,16.90000,16.95000,3210000
09/26/2007,0000,17.25000,17.25000,16.95000,17.00000,4847000
09/27/2007,0000,17.15000,17.50000,16.95000,17.50000,10311000
09/28/2007,0000,17.50000,17.60000,17.30000,17.60000,8397000
10/01/2007,0000,17.75000,17.80000,17.50000,17.60000,3226000
10/02/2007,0000,17.75000,18.00000,17.65000,17.80000,9290000
10/03/2007,0000,17.80000,18.20000,17.65000,17.95000,12151000
10/04/2007,0000,17.90000,18.10000,17.80000,18.00000,7266000
10/05/2007,0000,17.80000,17.95000,17.75000,17.80000,4829000
10/08/2007,0000,17.80000,18.05000,17.80000,18.05000,6564000
10/09/2007,0000,18.15000,18.15000,17.85000,17.90000,4802000
10/11/2007,0000,18.15000,18.25000,17.90000,18.20000,7721000
10/12/2007,0000,17.90000,18.05000,17.60000,17.80000,7109000
10/15/2007,0000,17.80000,17.80000,17.60000,17.80000,1366000
10/16/2007,0000,17.80000,18.15000,17.70000,18.05000,4428000
10/17/2007,0000,18.00000,18.05000,17.85000,17.95000,2839000
10/18/2007,0000,18.00000,18.00000,17.55000,17.80000,3730000
10/19/2007,0000,17.80000,17.80000,17.60000,17.80000,3749000
10/22/2007,0000,17.20000,17.35000,17.00000,17.35000,6839000
10/23/2007,0000,17.35000,17.60000,17.10000,17.60000,1529000
10/24/2007,0000,17.40000,17.75000,17.30000,17.40000,2248000
10/25/2007,0000,17.50000,18.10000,17.40000,18.10000,2538000
10/26/2007,0000,17.95000,18.10000,17.85000,18.10000,3465000
10/29/2007,0000,18.20000,18.45000,18.10000,18.40000,3924000
10/30/2007,0000,18.40000,18.40000,18.20000,18.35000,2503000
10/31/2007,0000,18.30000,18.50000,18.30000,18.50000,5010000
11/01/2007,0000,18.45000,18.60000,18.10000,18.15000,3198000
11/02/2007,0000,17.85000,18.00000,17.20000,17.30000,4508000
11/05/2007,0000,17.40000,17.45000,17.20000,17.45000,5479000
11/06/2007,0000,17.30000,17.35000,17.10000,17.15000,6558000
11/07/2007,0000,18.00000,18.00000,17.15000,17.15000,4264000
11/08/2007,0000,16.85000,17.00000,16.75000,16.75000,6666000
11/09/2007,0000,16.80000,17.10000,16.80000,17.05000,1904000
11/12/2007,0000,17.00000,17.05000,16.60000,16.80000,5272000
11/13/2007,0000,16.80000,17.10000,16.60000,16.80000,2340000
11/14/2007,0000,17.10000,17.10000,16.90000,17.00000,2286000
11/15/2007,0000,17.00000,17.05000,16.85000,16.95000,1136000
11/16/2007,0000,16.85000,16.85000,16.45000,16.60000,3275000
11/19/2007,0000,16.60000,17.05000,16.60000,16.70000,2579000
11/20/2007,0000,16.65000,17.25000,16.55000,17.25000,5753000
11/21/2007,0000,17.10000,17.20000,16.65000,16.65000,6863000
11/22/2007,0000,16.70000,17.10000,16.60000,16.90000,2919000
11/23/2007,0000,16.80000,16.95000,16.75000,16.90000,1290000
11/26/2007,0000,17.00000,17.30000,16.95000,17.30000,4329000
11/27/2007,0000,16.90000,17.35000,16.65000,17.00000,5139000
11/28/2007,0000,17.30000,17.30000,16.85000,16.95000,2397000
11/29/2007,0000,17.25000,17.45000,17.10000,17.45000,3319000
11/30/2007,0000,17.45000,17.60000,17.15000,17.15000,6940000
12/03/2007,0000,17.25000,17.30000,17.15000,17.15000,975000
12/04/2007,0000,17.15000,17.30000,17.00000,17.15000,1360000
12/05/2007,0000,17.15000,17.40000,16.80000,17.35000,4889000
12/06/2007,0000,17.35000,17.50000,17.20000,17.40000,3239000
12/07/2007,0000,17.40000,17.60000,17.30000,17.30000,2242000
12/10/2007,0000,17.30000,17.60000,17.05000,17.05000,1496000
12/11/2007,0000,17.05000,17.30000,17.05000,17.30000,1192000
12/12/2007,0000,17.25000,17.25000,16.75000,16.75000,3988000
12/13/2007,0000,17.00000,17.00000,16.50000,16.50000,3332000
12/14/2007,0000,16.65000,16.70000,16.30000,16.60000,5914000
12/17/2007,0000,16.50000,16.55000,16.20000,16.20000,2542000
12/18/2007,0000,16.20000,16.80000,16.10000,16.45000,4287000
12/19/2007,0000,16.60000,16.80000,16.30000,16.60000,2346000
12/20/2007,0000,16.60000,16.60000,16.40000,16.40000,1590000
12/21/2007,0000,16.30000,16.80000,16.30000,16.75000,2562000
12/24/2007,0000,16.80000,16.95000,16.60000,16.60000,1861000
12/25/2007,0000,16.60000,16.65000,16.50000,16.55000,1284000
12/26/2007,0000,16.45000,16.75000,16.35000,16.60000,1504000
12/27/2007,0000,16.50000,17.00000,16.45000,16.95000,4204000
12/28/2007,0000,16.90000,16.95000,16.60000,16.80000,2591000
12/31/2007,0000,16.80000,16.85000,16.65000,16.85000,1258000
01/02/2008,0000,16.80000,16.85000,16.35000,16.35000,2333000
01/03/2008,0000,16.30000,16.35000,16.10000,16.10000,2393000
01/04/2008,0000,16.35000,16.95000,16.05000,16.80000,5104000
01/07/2008,0000,16.40000,16.65000,16.20000,16.20000,2983000
01/08/2008,0000,16.40000,17.00000,16.20000,17.00000,4542000
01/09/2008,0000,16.60000,17.00000,16.45000,16.95000,3558000
01/10/2008,0000,17.00000,17.00000,16.60000,16.85000,1504000
01/11/2008,0000,16.80000,17.00000,16.55000,16.60000,2528000
01/14/2008,0000,16.85000,17.25000,16.60000,16.75000,9052000
01/15/2008,0000,16.95000,17.90000,16.95000,17.90000,13823000
01/16/2008,0000,17.95000,18.50000,17.80000,17.80000,15410000
01/17/2008,0000,17.95000,18.40000,17.40000,18.00000,8624000
01/18/2008,0000,17.75000,18.30000,17.40000,18.10000,7000000
01/21/2008,0000,18.00000,18.35000,17.70000,17.80000,5547000
01/22/2008,0000,16.60000,16.95000,16.60000,16.60000,4066000
01/23/2008,0000,16.85000,17.15000,16.20000,16.25000,5672000
01/24/2008,0000,16.80000,16.90000,16.40000,16.85000,3088000
01/25/2008,0000,16.95000,17.20000,16.90000,17.00000,5804000
01/28/2008,0000,16.80000,17.10000,16.50000,16.50000,3033000
01/29/2008,0000,16.65000,17.00000,16.50000,17.00000,1958000
01/30/2008,0000,17.10000,17.10000,16.30000,16.30000,8270000
01/31/2008,0000,16.50000,16.80000,16.30000,16.80000,2892000
02/01/2008,0000,16.90000,16.90000,16.55000,16.65000,3028000
02/12/2008,0000,17.00000,17.00000,16.30000,16.55000,6805000
02/13/2008,0000,16.60000,16.65000,16.40000,16.45000,1888000
02/14/2008,0000,16.65000,16.90000,16.60000,16.75000,6893000
02/15/2008,0000,16.75000,16.95000,16.60000,16.90000,3684000
02/18/2008,0000,16.80000,17.00000,16.65000,16.80000,1952000
02/19/2008,0000,16.90000,17.05000,16.85000,17.05000,5136000
02/20/2008,0000,16.85000,17.00000,16.40000,16.65000,4756000
02/21/2008,0000,16.65000,16.95000,16.60000,16.90000,3217000
02/22/2008,0000,16.85000,16.90000,16.55000,16.90000,1619000
02/25/2008,0000,17.00000,17.50000,17.00000,17.50000,6928000
02/26/2008,0000,17.60000,17.90000,17.50000,17.90000,6533000
02/27/2008,0000,17.90000,18.15000,17.90000,18.15000,9778000
02/29/2008,0000,18.00000,18.30000,17.80000,18.05000,7581000
03/03/2008,0000,17.70000,17.95000,17.40000,17.55000,4468000
03/04/2008,0000,17.60000,18.20000,17.55000,18.15000,5770000
03/05/2008,0000,18.10000,18.10000,17.75000,18.00000,7484000
03/06/2008,0000,18.00000,18.25000,18.00000,18.00000,9166000
03/07/2008,0000,17.90000,18.15000,17.80000,18.10000,2651000
03/10/2008,0000,18.10000,18.15000,17.60000,17.80000,5084000
03/11/2008,0000,17.70000,18.10000,17.70000,18.10000,2803000
03/12/2008,0000,18.50000,18.50000,18.25000,18.40000,5361000
03/13/2008,0000,18.40000,18.45000,17.80000,18.00000,2935000
03/14/2008,0000,18.00000,18.05000,17.55000,17.65000,3256000
03/17/2008,0000,17.65000,17.65000,16.85000,17.00000,7081000
03/18/2008,0000,17.30000,17.30000,16.80000,17.00000,5831000
03/19/2008,0000,17.20000,17.50000,17.20000,17.50000,3291000
03/20/2008,0000,17.40000,18.20000,17.25000,18.00000,12975000
03/21/2008,0000,18.30000,18.45000,18.05000,18.30000,12194000
03/24/2008,0000,19.40000,19.40000,18.85000,18.95000,12592000
03/25/2008,0000,19.00000,19.15000,18.70000,19.05000,7419000
03/26/2008,0000,19.05000,19.45000,18.85000,19.05000,10508000
03/27/2008,0000,19.05000,19.05000,18.55000,18.75000,5263000
03/28/2008,0000,18.75000,19.00000,18.70000,18.95000,6279000
03/31/2008,0000,18.80000,18.80000,18.40000,18.55000,3446000
04/01/2008,0000,18.60000,18.60000,18.25000,18.25000,3190000
04/02/2008,0000,18.50000,18.70000,18.30000,18.70000,3593000
04/03/2008,0000,18.65000,18.65000,18.40000,18.40000,1597000
04/07/2008,0000,18.50000,18.70000,18.50000,18.65000,3032000
04/08/2008,0000,18.70000,18.70000,18.20000,18.40000,3701000
04/09/2008,0000,18.40000,18.45000,18.20000,18.25000,4448000
04/10/2008,0000,18.25000,18.70000,18.25000,18.70000,2929000
04/11/2008,0000,18.70000,18.90000,18.50000,18.70000,5556000
04/14/2008,0000,18.70000,18.85000,18.55000,18.70000,5735000
04/15/2008,0000,18.75000,18.80000,18.50000,18.60000,3603000
04/16/2008,0000,18.75000,19.10000,18.70000,19.05000,15957000
04/17/2008,0000,19.10000,19.20000,18.85000,18.90000,10058000
04/18/2008,0000,18.90000,19.00000,18.80000,19.00000,5244000
04/21/2008,0000,19.05000,19.10000,18.80000,18.85000,3851000
04/22/2008,0000,18.80000,18.90000,18.65000,18.90000,3533000
04/23/2008,0000,18.75000,18.95000,18.60000,18.75000,2471000
04/24/2008,0000,18.70000,18.85000,18.65000,18.75000,2339000
04/25/2008,0000,18.75000,18.80000,18.45000,18.50000,3352000
04/28/2008,0000,18.35000,18.80000,18.35000,18.80000,3963000
04/29/2008,0000,18.80000,18.80000,18.25000,18.25000,4840000
04/30/2008,0000,18.50000,18.55000,18.25000,18.35000,1406000
05/02/2008,0000,18.65000,18.70000,18.45000,18.65000,3726000
05/05/2008,0000,18.60000,18.70000,18.15000,18.40000,4908000
05/06/2008,0000,18.60000,18.60000,18.30000,18.45000,3088000
05/07/2008,0000,18.50000,18.65000,18.40000,18.45000,2421000
05/08/2008,0000,18.30000,18.35000,18.00000,18.25000,6030000
05/09/2008,0000,18.35000,18.35000,18.00000,18.00000,6513000
05/12/2008,0000,18.00000,18.10000,17.80000,18.05000,5218000
05/13/2008,0000,18.10000,18.45000,18.05000,18.40000,3480000
05/14/2008,0000,18.50000,18.50000,18.00000,18.00000,3066000
05/15/2008,0000,18.15000,18.50000,18.10000,18.50000,4116000
05/16/2008,0000,18.50000,18.55000,18.30000,18.45000,2099000
05/19/2008,0000,18.45000,18.60000,18.35000,18.55000,2376000
05/20/2008,0000,18.50000,18.60000,17.90000,18.00000,4864000
05/21/2008,0000,18.00000,18.00000,17.80000,18.00000,6192000
05/22/2008,0000,17.70000,17.90000,17.20000,17.85000,9908000
05/23/2008,0000,17.70000,17.85000,17.60000,17.80000,4150000
05/26/2008,0000,17.65000,17.95000,17.60000,17.75000,3932000
05/27/2008,0000,17.90000,17.90000,17.60000,17.70000,1953000
05/28/2008,0000,17.70000,17.70000,17.25000,17.40000,5446000
05/29/2008,0000,17.55000,17.85000,17.50000,17.60000,5485000
05/30/2008,0000,17.70000,17.90000,17.05000,17.15000,12174000
06/02/2008,0000,17.15000,17.50000,17.10000,17.50000,3066000
06/03/2008,0000,17.35000,17.40000,17.00000,17.30000,3823000
06/04/2008,0000,17.30000,17.50000,17.20000,17.30000,1963000
06/05/2008,0000,17.45000,17.75000,16.90000,17.75000,5795000
06/06/2008,0000,17.30000,17.60000,17.30000,17.40000,3409000
06/10/2008,0000,17.10000,17.10000,16.70000,16.80000,7388000
06/11/2008,0000,16.90000,17.50000,16.85000,16.85000,4152000
06/12/2008,0000,16.85000,16.85000,16.15000,16.35000,6164000
06/13/2008,0000,16.35000,16.50000,16.15000,16.30000,4132000
06/16/2008,0000,16.35000,16.65000,16.30000,16.65000,3496000
06/17/2008,0000,16.30000,16.45000,16.25000,16.40000,3681000
06/18/2008,0000,16.40000,16.60000,16.30000,16.55000,3702000
06/19/2008,0000,16.30000,16.40000,16.10000,16.40000,6275000
06/20/2008,0000,16.40000,16.40000,16.10000,16.15000,3176000
06/23/2008,0000,16.05000,16.40000,15.95000,16.20000,3429000
06/24/2008,0000,16.20000,16.40000,16.10000,16.25000,3429000
06/25/2008,0000,16.35000,16.85000,16.35000,16.70000,5381000
06/26/2008,0000,16.90000,16.90000,16.25000,16.55000,4058000
06/27/2008,0000,16.05000,16.20000,15.95000,16.20000,8747000
06/30/2008,0000,16.40000,16.50000,16.25000,16.50000,4955000
07/01/2008,0000,16.50000,16.60000,16.15000,16.35000,6498000
07/02/2008,0000,16.35000,16.55000,16.15000,16.15000,6988000
07/03/2008,0000,15.95000,16.25000,15.85000,16.15000,7985000
07/04/2008,0000,16.35000,16.35000,16.05000,16.10000,5097000
07/07/2008,0000,16.20000,16.30000,16.15000,16.20000,3553000
07/08/2008,0000,16.35000,16.35000,15.60000,15.70000,6659000
07/09/2008,0000,16.00000,16.40000,15.50000,15.90000,6004000
07/10/2008,0000,15.90000,16.20000,15.70000,16.00000,3966000
07/11/2008,0000,16.00000,16.15000,15.75000,16.00000,5544000
07/14/2008,0000,15.80000,16.05000,15.80000,15.90000,4496000
07/15/2008,0000,15.90000,15.90000,15.00000,15.30000,8975000
07/16/2008,0000,15.05000,15.15000,14.30000,14.45000,9754000
07/17/2008,0000,14.65000,14.95000,14.55000,14.75000,13627000
07/18/2008,0000,14.90000,14.95000,13.75000,13.90000,18999000
07/21/2008,0000,13.90000,14.30000,13.60000,13.90000,26052000
07/22/2008,0000,13.85000,14.10000,13.70000,13.80000,12683000
07/23/2008,0000,13.90000,14.25000,13.90000,14.10000,27080000
07/24/2008,0000,14.20000,14.30000,14.00000,14.30000,17636000
07/25/2008,0000,14.20000,14.20000,14.05000,14.10000,7604000
07/29/2008,0000,13.80000,13.90000,13.15000,13.70000,18506000
07/30/2008,0000,13.50000,13.75000,13.30000,13.50000,8007000
07/31/2008,0000,13.50000,13.75000,13.30000,13.45000,10556000
08/01/2008,0000,13.25000,13.45000,13.00000,13.30000,10327000
08/04/2008,0000,13.00000,13.40000,13.00000,13.20000,6196000
08/05/2008,0000,13.10000,13.25000,12.90000,13.15000,13754000
08/06/2008,0000,13.45000,13.70000,13.30000,13.35000,18361000
08/07/2008,0000,12.55000,12.55000,12.05000,12.10000,17541000
08/08/2008,0000,12.10000,12.55000,12.10000,12.40000,11335000
08/11/2008,0000,12.55000,12.70000,12.45000,12.45000,4430000
08/12/2008,0000,12.50000,12.65000,12.40000,12.60000,5168000
08/13/2008,0000,12.45000,12.55000,12.35000,12.40000,4763000
08/14/2008,0000,12.40000,12.55000,12.30000,12.40000,7630000
08/15/2008,0000,12.50000,12.55000,12.10000,12.10000,8758000
08/18/2008,0000,12.00000,12.00000,11.30000,11.50000,22908000
08/19/2008,0000,11.00000,11.50000,11.00000,11.50000,12584000
08/20/2008,0000,11.40000,11.55000,11.20000,11.50000,17178000
08/21/2008,0000,11.30000,11.50000,11.25000,11.35000,9128000
08/22/2008,0000,11.55000,11.60000,11.40000,11.55000,6426000
08/25/2008,0000,11.85000,12.10000,11.60000,12.10000,8253000
08/26/2008,0000,12.00000,12.15000,11.80000,12.15000,8903000
08/27/2008,0000,12.00000,12.40000,12.00000,12.05000,11652000
08/28/2008,0000,12.15000,12.15000,12.00000,12.00000,8264000
08/29/2008,0000,12.05000,12.40000,12.00000,12.20000,9090000
09/01/2008,0000,12.00000,12.10000,11.65000,11.75000,10027000
09/02/2008,0000,11.80000,12.00000,11.65000,11.95000,9025000
09/03/2008,0000,11.85000,12.00000,11.40000,11.50000,5596000
09/04/2008,0000,11.55000,11.55000,11.00000,11.35000,7279000
09/05/2008,0000,11.05000,11.30000,11.00000,11.15000,3531000
09/08/2008,0000,11.70000,11.90000,11.55000,11.90000,8838000
09/09/2008,0000,11.90000,11.90000,11.40000,11.65000,6990000
09/10/2008,0000,11.70000,12.00000,11.50000,11.60000,11487000
09/11/2008,0000,11.50000,11.50000,11.10000,11.25000,8095000
09/12/2008,0000,11.25000,11.45000,11.25000,11.40000,2390000
09/15/2008,0000,11.20000,11.20000,10.70000,10.90000,7459000
09/16/2008,0000,10.20000,10.30000,10.15000,10.15000,9823000
09/17/2008,0000,10.50000,10.70000,9.90000,10.20000,10220000
09/18/2008,0000,9.70000,10.00000,9.50000,9.50000,14450000
09/19/2008,0000,9.50000,10.00000,9.50000,9.75000,20000000
09/22/2008,0000,9.95000,9.95000,9.75000,9.76000,9826000
09/23/2008,0000,9.50000,9.65000,9.44000,9.59000,9705000
09/24/2008,0000,9.59000,9.64000,9.50000,9.55000,8799000
09/25/2008,0000,9.52000,9.61000,9.39000,9.50000,6831000
09/26/2008,0000,9.50000,9.55000,9.00000,9.12000,11568000
09/30/2008,0000,8.49000,8.58000,8.49000,8.49000,9430000
10/01/2008,0000,8.75000,8.75000,8.39000,8.57000,7554000
10/02/2008,0000,8.60000,8.81000,8.54000,8.61000,11966000
10/03/2008,0000,8.40000,8.80000,8.40000,8.64000,7557000
10/06/2008,0000,8.40000,8.50000,8.04000,8.04000,8892000
10/07/2008,0000,7.74000,8.17000,7.73000,8.07000,11204000
10/08/2008,0000,7.82000,7.96000,7.51000,7.55000,8140000
10/09/2008,0000,8.00000,8.07000,7.82000,8.00000,12903000
10/13/2008,0000,7.72000,7.80000,7.72000,7.72000,2745000
10/14/2008,0000,8.26000,8.26000,8.19000,8.26000,7940000
10/15/2008,0000,8.40000,8.40000,8.02000,8.18000,7535000
10/16/2008,0000,7.90000,8.00000,7.90000,7.97000,9618000
10/17/2008,0000,8.02000,8.04000,7.90000,7.97000,8049000
10/20/2008,0000,7.80000,8.04000,7.70000,8.04000,9781000
10/21/2008,0000,8.11000,8.12000,7.76000,7.80000,16359000
10/22/2008,0000,7.60000,7.95000,7.60000,7.70000,6182000
10/23/2008,0000,7.44000,7.44000,7.44000,7.44000,5588000
10/24/2008,0000,7.20000,7.23000,7.18000,7.18000,3596000
10/27/2008,0000,6.68000,6.79000,6.68000,6.69000,6462000
10/28/2008,0000,6.29000,6.48000,6.23000,6.24000,14611000
10/29/2008,0000,6.67000,6.67000,6.52000,6.65000,23111000
10/30/2008,0000,6.50000,7.11000,6.50000,7.11000,8553000
10/31/2008,0000,7.50000,7.60000,7.14000,7.60000,11811000
11/03/2008,0000,7.80000,8.00000,7.45000,8.00000,11491000
11/04/2008,0000,7.99000,7.99000,7.65000,7.90000,7696000
11/05/2008,0000,8.15000,8.32000,7.99000,8.15000,12027000
11/06/2008,0000,7.61000,7.73000,7.58000,7.70000,6951000
11/07/2008,0000,7.20000,8.05000,7.19000,8.05000,9736000
11/10/2008,0000,8.20000,8.30000,8.06000,8.27000,7328000
11/11/2008,0000,8.00000,8.25000,7.80000,8.25000,4620000
11/12/2008,0000,8.05000,8.25000,7.90000,8.15000,6472000
11/13/2008,0000,7.85000,8.10000,7.68000,8.10000,6512000
11/14/2008,0000,8.14000,8.20000,7.92000,8.10000,5920000
11/17/2008,0000,7.91000,8.15000,7.82000,8.10000,3541000
11/18/2008,0000,8.04000,8.16000,7.96000,8.00000,4429000
11/19/2008,0000,8.00000,8.14000,7.98000,8.09000,4502000
11/20/2008,0000,7.90000,8.08000,7.53000,7.65000,5860000
11/21/2008,0000,7.63000,8.00000,7.50000,7.92000,4174000
11/24/2008,0000,7.92000,8.10000,7.70000,8.10000,3003000
11/25/2008,0000,8.30000,8.55000,8.17000,8.40000,6467000
11/26/2008,0000,8.44000,8.52000,8.28000,8.28000,4665000
11/27/2008,0000,8.50000,8.84000,8.43000,8.80000,8682000
11/28/2008,0000,8.70000,8.76000,8.63000,8.70000,5723000
12/01/2008,0000,8.70000,9.30000,8.61000,9.30000,13199000
12/02/2008,0000,8.71000,9.06000,8.65000,8.68000,11588000
12/03/2008,0000,8.71000,8.95000,8.61000,8.94000,9991000
12/04/2008,0000,9.00000,9.05000,8.50000,8.75000,6712000
12/05/2008,0000,8.70000,8.79000,8.50000,8.50000,4733000
12/08/2008,0000,8.62000,9.09000,8.62000,9.09000,10292000
12/09/2008,0000,9.15000,9.60000,9.15000,9.30000,13130000
12/10/2008,0000,9.30000,9.78000,9.15000,9.73000,14233000
12/11/2008,0000,9.73000,9.73000,9.40000,9.50000,7075000
12/12/2008,0000,9.41000,9.52000,8.84000,8.84000,9802000
12/15/2008,0000,9.00000,9.38000,9.00000,9.20000,5829000
12/16/2008,0000,9.10000,9.34000,9.09000,9.22000,6660000
12/17/2008,0000,9.40000,9.50000,9.20000,9.40000,8002000
12/18/2008,0000,9.40000,9.55000,9.40000,9.51000,8462000
12/19/2008,0000,9.49000,9.55000,9.00000,9.28000,6724000
12/22/2008,0000,9.22000,9.35000,8.80000,8.89000,5701000
12/23/2008,0000,8.85000,8.90000,8.51000,8.70000,5146000
12/24/2008,0000,8.51000,8.64000,8.44000,8.56000,5430000
12/25/2008,0000,8.57000,8.57000,8.45000,8.50000,2406000
12/26/2008,0000,8.50000,8.52000,8.42000,8.49000,2184000
12/29/2008,0000,8.42000,8.50000,8.32000,8.50000,2056000
12/30/2008,0000,8.50000,8.97000,8.50000,8.80000,5525000
12/31/2008,0000,8.82000,8.84000,8.61000,8.73000,3969000
01/05/2009,0000,8.88000,9.10000,8.66000,8.80000,6659000
01/06/2009,0000,8.70000,8.86000,8.61000,8.85000,9800000
01/07/2009,0000,8.99000,9.07000,8.88000,8.94000,6960000
01/08/2009,0000,8.75000,8.75000,8.33000,8.34000,5382000
01/09/2009,0000,8.33000,8.34000,8.13000,8.18000,3309000
01/12/2009,0000,8.00000,8.05000,7.88000,7.90000,5480000
01/13/2009,0000,8.03000,8.20000,7.80000,8.20000,3735000
01/14/2009,0000,8.29000,8.45000,8.13000,8.33000,7923000
01/15/2009,0000,7.81000,7.85000,7.75000,7.76000,9235000
01/16/2009,0000,8.00000,8.00000,7.55000,7.75000,7509000
01/19/2009,0000,7.84000,7.84000,7.75000,7.77000,1533000
01/20/2009,0000,7.60000,7.60000,7.35000,7.35000,6036000
01/21/2009,0000,7.15000,7.65000,7.10000,7.65000,4063000
02/02/2009,0000,7.65000,7.66000,7.33000,7.40000,3707000
02/03/2009,0000,7.42000,7.65000,7.35000,7.59000,2945000
02/04/2009,0000,7.79000,7.79000,7.51000,7.58000,3993000
02/05/2009,0000,7.70000,7.80000,7.51000,7.58000,2221000
02/06/2009,0000,7.70000,7.90000,7.65000,7.90000,3201000
02/09/2009,0000,8.05000,8.07000,7.86000,7.94000,2596000
02/10/2009,0000,8.03000,8.10000,7.98000,8.00000,2087000
02/11/2009,0000,7.90000,8.19000,7.80000,8.19000,4034000
02/12/2009,0000,8.20000,8.25000,7.75000,7.75000,5561000
02/13/2009,0000,7.85000,8.19000,7.85000,8.10000,3824000
02/16/2009,0000,8.10000,8.10000,7.85000,7.92000,1677000
02/17/2009,0000,7.90000,7.90000,7.70000,7.85000,2236000
02/18/2009,0000,7.79000,8.11000,7.70000,8.05000,4652000
02/19/2009,0000,8.00000,8.07000,7.70000,7.90000,6214000
02/20/2009,0000,7.90000,7.93000,7.63000,7.63000,4514000
02/23/2009,0000,7.59000,7.80000,7.45000,7.74000,2236000
02/24/2009,0000,7.70000,7.73000,7.51000,7.62000,2401000
02/25/2009,0000,7.75000,8.05000,7.70000,7.93000,7869000
02/26/2009,0000,8.09000,8.10000,7.93000,8.00000,3840000
02/27/2009,0000,8.01000,8.15000,7.98000,8.00000,3725000
03/02/2009,0000,8.00000,8.00000,7.45000,7.58000,6594000
03/03/2009,0000,7.50000,7.50000,7.27000,7.32000,10852000
03/04/2009,0000,7.25000,7.47000,7.11000,7.35000,5631000
03/05/2009,0000,7.48000,7.86000,7.46000,7.86000,11318000
03/06/2009,0000,7.71000,7.80000,7.62000,7.72000,7662000
03/09/2009,0000,7.62000,7.84000,7.55000,7.62000,9091000
03/10/2009,0000,7.62000,7.74000,7.62000,7.69000,3924000
03/11/2009,0000,7.99000,8.00000,7.77000,7.81000,11083000
03/12/2009,0000,7.82000,7.82000,7.65000,7.65000,5878000
03/13/2009,0000,7.80000,7.91000,7.75000,7.83000,12065000
03/16/2009,0000,7.87000,7.98000,7.82000,7.93000,8967000
03/17/2009,0000,8.01000,8.11000,7.98000,8.04000,11113000
03/18/2009,0000,8.07000,8.09000,7.93000,8.01000,10763000
03/19/2009,0000,8.05000,8.35000,8.03000,8.10000,14321000
03/20/2009,0000,8.05000,8.07000,7.80000,7.82000,9834000
03/23/2009,0000,7.93000,8.01000,7.90000,8.00000,7694000
03/24/2009,0000,8.30000,8.35000,8.21000,8.28000,14660000
03/25/2009,0000,8.28000,8.29000,8.13000,8.20000,14995000
03/26/2009,0000,8.20000,8.30000,8.07000,8.25000,17730000
03/27/2009,0000,8.48000,8.82000,8.30000,8.82000,62403000
03/30/2009,0000,8.81000,8.81000,8.21000,8.39000,23410000
03/31/2009,0000,8.28000,8.50000,8.25000,8.30000,18534000
04/01/2009,0000,8.39000,8.55000,8.33000,8.49000,26724000
04/02/2009,0000,8.68000,8.92000,8.62000,8.88000,47439000
04/03/2009,0000,9.00000,9.01000,8.65000,8.68000,52966000
04/06/2009,0000,8.75000,8.95000,8.66000,8.80000,46543000
04/07/2009,0000,8.70000,8.75000,8.57000,8.66000,24050000
04/08/2009,0000,8.56000,8.72000,8.07000,8.13000,39812000
04/09/2009,0000,8.16000,8.48000,8.16000,8.42000,24565000
04/10/2009,0000,8.65000,8.69000,8.49000,8.60000,29303000
04/13/2009,0000,8.68000,8.95000,8.62000,8.85000,43026000
04/14/2009,0000,8.80000,9.14000,8.67000,9.00000,31256000
04/15/2009,0000,9.00000,9.10000,8.82000,8.97000,26972000
04/16/2009,0000,9.30000,9.59000,9.30000,9.59000,54288000
04/17/2009,0000,9.70000,10.25000,8.96000,9.17000,91632000
04/20/2009,0000,9.25000,9.79000,9.17000,9.46000,56563000
04/21/2009,0000,9.20000,9.45000,9.00000,9.42000,30770000
04/22/2009,0000,9.43000,9.64000,9.21000,9.30000,27030000
04/23/2009,0000,9.24000,9.24000,9.00000,9.03000,33849000
04/24/2009,0000,9.06000,9.31000,8.87000,9.00000,28694000
04/27/2009,0000,9.07000,9.14000,8.37000,8.48000,32495000
04/28/2009,0000,8.51000,8.61000,8.28000,8.29000,24811000
04/29/2009,0000,8.30000,8.49000,8.25000,8.34000,19543000
04/30/2009,0000,8.92000,8.92000,8.92000,8.92000,16891000
05/04/2009,0000,9.54000,9.54000,9.41000,9.54000,19042000
05/05/2009,0000,10.15000,10.15000,9.25000,9.60000,57650000
05/06/2009,0000,9.50000,9.99000,9.40000,9.95000,47904000
05/07/2009,0000,9.95000,9.98000,9.45000,9.66000,44169000
05/08/2009,0000,9.60000,9.98000,9.50000,9.90000,27543000
05/11/2009,0000,9.90000,10.55000,9.81000,10.55000,52884000
05/12/2009,0000,10.55000,10.55000,10.00000,10.15000,41943000
05/13/2009,0000,10.25000,10.40000,10.10000,10.20000,27195000
05/14/2009,0000,9.90000,10.00000,9.70000,9.82000,23171000
05/15/2009,0000,10.00000,10.20000,9.83000,9.98000,25610000
05/18/2009,0000,10.00000,10.30000,9.83000,10.15000,20851000
05/19/2009,0000,10.50000,10.85000,10.40000,10.55000,63401000
05/20/2009,0000,10.75000,11.20000,10.50000,11.05000,55600000
05/21/2009,0000,11.00000,11.50000,11.00000,11.30000,37539000
05/22/2009,0000,11.05000,11.30000,11.00000,11.10000,21125000
05/25/2009,0000,11.35000,11.50000,11.10000,11.35000,25212000
05/26/2009,0000,11.40000,11.40000,10.70000,10.85000,22156000
05/27/2009,0000,11.20000,11.50000,10.90000,11.20000,27811000
06/01/2009,0000,11.40000,11.90000,11.20000,11.90000,39385000
06/02/2009,0000,12.05000,12.55000,11.50000,11.75000,46840000
06/03/2009,0000,11.75000,11.75000,11.20000,11.40000,24119000
06/04/2009,0000,11.55000,11.70000,11.10000,11.35000,20827000
06/05/2009,0000,11.35000,11.50000,11.20000,11.25000,9646000
06/08/2009,0000,11.45000,11.50000,11.00000,11.00000,19249000
06/09/2009,0000,11.00000,11.15000,10.25000,10.25000,18843000
06/10/2009,0000,10.40000,10.45000,10.10000,10.45000,10480000
06/11/2009,0000,10.40000,10.50000,10.00000,10.50000,12624000
06/12/2009,0000,10.45000,10.60000,10.20000,10.20000,7975000
06/15/2009,0000,10.30000,10.55000,10.05000,10.20000,17667000
06/16/2009,0000,10.30000,10.40000,9.95000,10.05000,12592000
06/17/2009,0000,10.10000,10.75000,10.00000,10.40000,21859000
06/18/2009,0000,10.60000,10.60000,10.00000,10.00000,14782000
06/19/2009,0000,10.20000,10.25000,10.05000,10.25000,7128000
06/22/2009,0000,10.25000,10.45000,10.10000,10.40000,5888000
06/23/2009,0000,10.20000,10.20000,10.10000,10.15000,6730000
06/24/2009,0000,10.25000,10.85000,10.15000,10.85000,27781000
06/25/2009,0000,10.95000,11.20000,10.70000,10.85000,22136000
06/26/2009,0000,10.85000,10.95000,10.75000,10.75000,10528000
06/29/2009,0000,10.85000,11.20000,10.65000,10.65000,18515000
06/30/2009,0000,10.90000,11.35000,10.80000,11.00000,33300000
07/01/2009,0000,11.00000,11.20000,10.90000,11.15000,14703000
07/02/2009,0000,11.15000,11.30000,11.05000,11.25000,16739000
07/03/2009,0000,12.00000,12.00000,11.65000,12.00000,78789000
07/06/2009,0000,12.00000,12.00000,11.50000,11.55000,41134000
07/07/2009,0000,11.50000,11.70000,11.45000,11.50000,33425000
07/08/2009,0000,11.40000,11.65000,11.35000,11.55000,32538000
07/09/2009,0000,11.55000,11.90000,11.55000,11.60000,33271000
07/10/2009,0000,11.65000,11.70000,11.50000,11.65000,22826000
07/13/2009,0000,11.50000,11.50000,10.85000,11.00000,32684000
07/14/2009,0000,11.10000,11.15000,10.85000,11.05000,11537000
07/15/2009,0000,11.10000,11.45000,11.10000,11.35000,16873000
07/16/2009,0000,11.60000,11.80000,11.20000,11.30000,24515000
07/17/2009,0000,11.30000,11.50000,11.30000,11.35000,6915000
07/20/2009,0000,11.60000,11.70000,11.40000,11.50000,23216000
07/21/2009,0000,11.60000,11.70000,11.45000,11.55000,19747000
07/22/2009,0000,11.70000,11.80000,11.55000,11.60000,25596000
07/23/2009,0000,11.60000,11.65000,11.40000,11.50000,9611000
07/24/2009,0000,11.70000,11.70000,11.45000,11.50000,7650000
07/27/2009,0000,11.60000,11.65000,11.40000,11.50000,9781000
07/28/2009,0000,11.50000,11.70000,11.50000,11.50000,20227000
07/29/2009,0000,11.60000,11.65000,11.50000,11.50000,9171000
07/30/2009,0000,11.40000,11.50000,11.25000,11.40000,11494000
07/31/2009,0000,11.45000,11.60000,11.40000,11.45000,10712000
08/03/2009,0000,11.50000,11.60000,11.35000,11.50000,5377000
08/04/2009,0000,11.60000,11.70000,11.35000,11.35000,12457000
08/05/2009,0000,11.35000,11.55000,11.05000,11.05000,13395000
08/06/2009,0000,11.20000,11.30000,11.05000,11.15000,6908000
08/10/2009,0000,11.05000,11.20000,11.00000,11.15000,4960000
08/11/2009,0000,11.30000,11.30000,11.00000,11.20000,4388000
08/12/2009,0000,11.05000,11.15000,11.00000,11.00000,9863000
08/13/2009,0000,10.75000,11.35000,10.75000,11.15000,13546000
08/14/2009,0000,11.15000,11.30000,11.05000,11.20000,4903000
08/17/2009,0000,11.15000,11.15000,10.85000,10.90000,4543000
08/18/2009,0000,10.85000,11.00000,10.65000,10.65000,7044000
08/19/2009,0000,10.70000,10.80000,10.60000,10.60000,4698000
08/20/2009,0000,10.60000,10.70000,10.35000,10.50000,7310000
08/21/2009,0000,10.55000,10.60000,10.15000,10.35000,6050000
08/24/2009,0000,10.45000,10.75000,10.35000,10.60000,9014000
08/25/2009,0000,10.60000,10.65000,10.50000,10.50000,5079000
08/26/2009,0000,10.50000,10.60000,10.10000,10.30000,9693000
08/27/2009,0000,10.30000,10.35000,10.15000,10.20000,5878000
08/28/2009,0000,10.25000,10.55000,10.25000,10.50000,9221000
08/31/2009,0000,10.50000,10.50000,10.20000,10.20000,6161000
09/01/2009,0000,10.20000,10.60000,10.20000,10.50000,7026000
09/02/2009,0000,10.30000,10.75000,10.30000,10.75000,6834000
09/03/2009,0000,10.75000,10.80000,10.55000,10.80000,7018000
09/04/2009,0000,10.80000,10.90000,10.70000,10.85000,6994000
09/07/2009,0000,10.90000,11.10000,10.90000,10.95000,7132000
09/08/2009,0000,11.10000,11.15000,10.85000,11.00000,8454000
09/09/2009,0000,11.05000,11.35000,11.05000,11.15000,13452000
09/10/2009,0000,11.90000,11.90000,11.35000,11.45000,24668000
09/11/2009,0000,11.45000,11.70000,11.45000,11.60000,13553000
09/14/2009,0000,11.70000,11.80000,11.45000,11.50000,9356000
09/15/2009,0000,11.60000,11.70000,11.45000,11.55000,9491000
09/16/2009,0000,11.75000,11.80000,11.65000,11.65000,10445000
09/17/2009,0000,11.85000,11.95000,11.75000,11.85000,18042000
09/18/2009,0000,11.85000,11.95000,11.65000,11.95000,8593000
09/21/2009,0000,12.05000,12.10000,11.85000,11.85000,9980000
09/22/2009,0000,11.85000,12.10000,11.85000,11.85000,9061000
09/23/2009,0000,11.90000,11.95000,11.40000,11.50000,10445000
09/24/2009,0000,11.50000,11.65000,11.30000,11.40000,5015000
09/25/2009,0000,11.40000,12.15000,11.30000,12.15000,32013000
09/28/2009,0000,12.25000,12.60000,12.25000,12.30000,38299000
09/29/2009,0000,12.35000,13.10000,12.35000,12.95000,34871000
09/30/2009,0000,13.00000,13.40000,12.75000,13.40000,37106000
10/01/2009,0000,13.80000,14.10000,13.55000,13.70000,46621000
10/02/2009,0000,13.30000,13.80000,13.20000,13.70000,33583000
10/05/2009,0000,13.70000,13.75000,13.35000,13.55000,12044000
10/06/2009,0000,13.60000,13.70000,13.15000,13.50000,24293000
10/07/2009,0000,13.65000,14.00000,13.50000,13.65000,26142000
10/08/2009,0000,13.65000,13.90000,13.50000,13.50000,15464000
10/09/2009,0000,13.70000,14.00000,13.65000,13.80000,17667000
10/12/2009,0000,13.80000,13.80000,13.60000,13.75000,5987000
10/13/2009,0000,13.50000,13.60000,13.25000,13.50000,13312000
10/14/2009,0000,13.60000,13.85000,13.30000,13.85000,12934000
10/15/2009,0000,14.20000,14.80000,14.20000,14.50000,73581000
10/16/2009,0000,14.65000,14.75000,14.35000,14.45000,24360000
10/19/2009,0000,14.35000,14.60000,14.30000,14.35000,12720000
10/20/2009,0000,14.50000,15.00000,14.40000,14.95000,24829000
10/21/2009,0000,14.80000,14.90000,14.40000,14.40000,14366000
10/22/2009,0000,14.40000,14.55000,13.90000,13.95000,15261000
10/23/2009,0000,14.00000,14.20000,13.90000,14.15000,8450000
10/26/2009,0000,14.30000,14.60000,14.10000,14.15000,9055000
10/27/2009,0000,14.10000,14.10000,13.65000,13.90000,12620000
10/28/2009,0000,13.80000,13.90000,13.55000,13.60000,18579000
10/29/2009,0000,13.30000,13.35000,12.70000,12.95000,19368000
10/30/2009,0000,13.30000,13.30000,12.90000,12.90000,12955000
11/02/2009,0000,12.60000,12.75000,12.50000,12.60000,13516000
11/03/2009,0000,12.80000,12.85000,12.60000,12.80000,6645000
11/04/2009,0000,13.00000,13.65000,12.85000,13.65000,27524000
11/05/2009,0000,13.75000,14.05000,13.60000,13.85000,28910000
11/06/2009,0000,14.10000,14.20000,13.75000,13.75000,11134000
11/09/2009,0000,14.15000,14.30000,14.15000,14.30000,16263000
11/10/2009,0000,14.40000,14.50000,13.85000,13.95000,16039000
11/11/2009,0000,13.95000,14.25000,13.75000,14.20000,13164000
11/12/2009,0000,14.35000,14.45000,14.05000,14.20000,19386000
11/13/2009,0000,14.00000,14.35000,13.90000,14.20000,10490000
11/16/2009,0000,14.20000,14.40000,14.05000,14.35000,18152000
11/17/2009,0000,14.50000,14.50000,13.90000,14.00000,16065000
11/18/2009,0000,14.00000,14.15000,13.70000,13.70000,9663000
11/19/2009,0000,13.70000,13.80000,13.45000,13.55000,10379000
11/20/2009,0000,13.50000,13.55000,13.25000,13.30000,17035000
11/23/2009,0000,13.40000,13.55000,13.35000,13.55000,5492000
11/24/2009,0000,13.60000,13.65000,13.40000,13.60000,9118000
11/25/2009,0000,13.50000,13.80000,13.45000,13.75000,12505000
11/26/2009,0000,13.80000,13.80000,13.65000,13.70000,6520000
11/27/2009,0000,13.30000,13.45000,12.80000,12.80000,19387000
11/30/2009,0000,13.00000,13.05000,12.70000,12.70000,8414000
12/01/2009,0000,12.75000,13.35000,12.70000,13.35000,11970000
12/02/2009,0000,13.45000,13.50000,13.00000,13.20000,9378000
12/03/2009,0000,13.35000,13.45000,13.10000,13.15000,9376000
12/04/2009,0000,13.25000,13.30000,13.05000,13.05000,5925000
12/07/2009,0000,13.15000,13.45000,13.15000,13.35000,9677000
12/08/2009,0000,13.40000,13.40000,13.20000,13.35000,5197000
12/09/2009,0000,13.25000,13.35000,13.10000,13.15000,5305000
12/11/2009,0000,13.00000,13.15000,12.90000,13.00000,7486000
12/14/2009,0000,13.00000,13.15000,12.90000,13.10000,3378000
12/15/2009,0000,13.15000,13.30000,13.05000,13.05000,6549000
12/16/2009,0000,13.10000,13.10000,12.85000,12.90000,5379000
12/17/2009,0000,13.00000,13.10000,12.80000,12.80000,5418000
12/18/2009,0000,12.70000,12.75000,12.55000,12.70000,9578000
12/21/2009,0000,12.80000,12.90000,12.65000,12.75000,4565000
12/22/2009,0000,12.80000,13.05000,12.80000,13.00000,17502000
12/23/2009,0000,13.05000,13.20000,12.95000,13.10000,6931000
12/25/2009,0000,13.10000,13.15000,13.00000,13.05000,4328000
04/02/2007,0000,19.90000,19.90000,19.60000,19.65000,2657000
04/03/2007,0000,19.65000,20.05000,19.60000,20.05000,2470000
04/04/2007,0000,20.25000,20.35000,20.15000,20.30000,4016000
04/09/2007,0000,20.30000,20.50000,20.15000,20.40000,3819000
04/10/2007,0000,20.40000,20.45000,20.25000,20.35000,3359000
04/11/2007,0000,20.40000,20.45000,20.25000,20.30000,2757000
04/12/2007,0000,20.20000,20.25000,19.80000,19.80000,13206000
04/13/2007,0000,19.80000,20.00000,19.80000,19.80000,2679000
04/16/2007,0000,19.90000,20.10000,19.70000,19.80000,6581000
04/17/2007,0000,19.80000,19.95000,19.40000,19.55000,15249000
04/18/2007,0000,19.40000,19.55000,19.30000,19.40000,11393000
04/19/2007,0000,19.35000,19.40000,19.10000,19.15000,10645000
04/20/2007,0000,19.15000,19.20000,19.05000,19.10000,4305000
04/23/2007,0000,19.30000,19.60000,19.20000,19.40000,2930000
04/24/2007,0000,19.30000,19.40000,19.20000,19.30000,3160000
04/25/2007,0000,19.30000,19.35000,19.10000,19.10000,5752000
04/26/2007,0000,19.30000,19.35000,19.20000,19.20000,1555000
04/27/2007,0000,19.25000,19.30000,19.15000,19.15000,2665000
04/30/2007,0000,19.20000,19.20000,18.90000,18.90000,3311000
05/02/2007,0000,18.90000,19.05000,18.90000,18.95000,1737000
05/03/2007,0000,19.00000,19.20000,19.00000,19.10000,2985000
05/04/2007,0000,19.10000,19.40000,19.10000,19.20000,2903000
05/07/2007,0000,19.20000,19.40000,19.20000,19.35000,3757000
05/08/2007,0000,19.35000,19.35000,19.15000,19.20000,2863000
05/09/2007,0000,19.10000,19.35000,19.10000,19.15000,2382000
05/10/2007,0000,19.20000,19.20000,19.05000,19.15000,3106000
05/11/2007,0000,19.10000,19.10000,18.90000,18.90000,5659000
05/14/2007,0000,18.90000,18.95000,18.70000,18.70000,3547000
05/15/2007,0000,18.70000,18.80000,18.70000,18.80000,1698000
05/16/2007,0000,18.95000,18.95000,18.75000,18.80000,1070000
05/17/2007,0000,18.95000,19.05000,18.85000,18.95000,1552000
05/18/2007,0000,19.00000,19.10000,18.65000,18.75000,2290000
05/21/2007,0000,18.80000,18.90000,18.65000,18.75000,2680000
05/22/2007,0000,18.75000,18.80000,18.60000,18.80000,2409000
05/23/2007,0000,18.85000,18.90000,18.65000,18.70000,4978000
05/24/2007,0000,18.80000,18.85000,18.75000,18.75000,2051000
05/25/2007,0000,18.70000,18.75000,18.60000,18.60000,2760000
05/28/2007,0000,18.60000,18.70000,18.60000,18.65000,1553000
05/29/2007,0000,18.70000,18.85000,18.60000,18.70000,1189000
05/30/2007,0000,18.70000,18.70000,18.35000,18.60000,4697000
05/31/2007,0000,18.60000,18.60000,18.00000,18.00000,8550000
06/01/2007,0000,18.30000,18.70000,18.25000,18.65000,5967000
06/04/2007,0000,18.65000,18.80000,18.30000,18.35000,3725000
06/05/2007,0000,18.35000,18.40000,17.85000,18.00000,9951000
06/06/2007,0000,18.00000,18.00000,17.65000,17.75000,11000000
06/07/2007,0000,17.60000,17.70000,17.30000,17.35000,10530000
06/08/2007,0000,17.35000,17.45000,17.30000,17.40000,3568000
06/11/2007,0000,17.40000,18.00000,17.40000,17.85000,13440000
06/12/2007,0000,17.85000,18.05000,17.75000,18.00000,4960000
06/13/2007,0000,18.00000,18.00000,17.85000,17.95000,4914000
06/14/2007,0000,18.00000,18.30000,17.90000,18.30000,9968000
06/15/2007,0000,18.35000,18.50000,18.30000,18.35000,6492000
06/20/2007,0000,18.40000,18.85000,18.35000,18.80000,21270000
06/21/2007,0000,18.95000,19.05000,18.80000,19.00000,11700000
06/22/2007,0000,19.00000,19.10000,18.50000,18.60000,6686000
06/25/2007,0000,18.90000,18.95000,18.65000,18.65000,5265000
06/26/2007,0000,18.65000,18.85000,18.65000,18.85000,3354000
06/27/2007,0000,18.85000,18.95000,18.70000,18.80000,5380000
06/28/2007,0000,18.80000,19.05000,18.80000,19.00000,5268000
06/29/2007,0000,19.00000,19.00000,18.85000,19.00000,6583000
07/02/2007,0000,19.00000,19.05000,18.90000,19.00000,3984000
07/03/2007,0000,19.10000,19.35000,19.10000,19.25000,6979000
07/04/2007,0000,19.35000,19.45000,19.15000,19.30000,9569000
07/05/2007,0000,19.30000,19.40000,19.15000,19.35000,4580000
07/06/2007,0000,19.35000,19.35000,18.80000,19.20000,11350000
07/09/2007,0000,19.20000,19.35000,19.00000,19.25000,10444000
07/10/2007,0000,19.25000,19.35000,19.05000,19.20000,6735000
07/11/2007,0000,19.15000,19.20000,18.95000,19.10000,7752000
07/12/2007,0000,19.10000,19.50000,19.00000,19.45000,10934000
07/13/2007,0000,19.60000,19.65000,19.30000,19.40000,8162000
07/16/2007,0000,19.40000,19.55000,19.30000,19.30000,10782000
07/17/2007,0000,19.35000,19.40000,19.10000,19.40000,7142000
07/18/2007,0000,19.40000,19.70000,19.30000,19.40000,15093000
07/19/2007,0000,19.30000,19.35000,19.10000,19.15000,11110000
07/20/2007,0000,19.35000,19.40000,19.15000,19.35000,4494000
07/23/2007,0000,19.35000,19.35000,19.20000,19.30000,5935000
07/24/2007,0000,19.45000,19.50000,19.30000,19.40000,12460000
07/25/2007,0000,19.45000,19.55000,19.30000,19.35000,11930000
07/26/2007,0000,19.55000,19.80000,19.35000,19.50000,14202000
07/27/2007,0000,19.00000,19.05000,18.50000,18.50000,21007000
07/30/2007,0000,18.25000,18.40000,18.15000,18.30000,11728000
07/31/2007,0000,18.30000,18.50000,18.25000,18.40000,10072000
08/01/2007,0000,18.25000,18.25000,17.45000,17.65000,16432000
08/02/2007,0000,17.95000,17.95000,17.50000,17.70000,6674000
08/03/2007,0000,17.90000,18.10000,17.80000,17.85000,4730000
08/06/2007,0000,17.80000,17.90000,17.70000,17.75000,4362000
08/07/2007,0000,17.95000,17.95000,17.75000,17.75000,2043000
08/08/2007,0000,17.85000,18.15000,17.75000,18.15000,8775000
08/09/2007,0000,18.25000,18.55000,18.00000,18.40000,6294000
08/10/2007,0000,17.90000,18.00000,17.65000,17.70000,5822000
08/13/2007,0000,17.90000,18.10000,17.75000,18.10000,3888000
08/14/2007,0000,18.00000,18.00000,17.85000,17.90000,5311000
08/15/2007,0000,17.80000,17.80000,17.60000,17.65000,7147000
08/16/2007,0000,17.40000,17.45000,17.00000,17.10000,6389000
08/17/2007,0000,17.60000,17.60000,16.40000,16.65000,8071000
08/20/2007,0000,17.45000,17.45000,17.00000,17.35000,1700000
08/21/2007,0000,17.30000,17.50000,17.10000,17.40000,2569000
08/22/2007,0000,17.20000,17.45000,17.20000,17.35000,2515000
08/23/2007,0000,17.70000,17.85000,17.30000,17.45000,6007000
08/24/2007,0000,17.50000,17.50000,16.95000,17.10000,5126000
08/27/2007,0000,17.45000,17.45000,17.10000,17.10000,2570000
08/28/2007,0000,17.00000,17.00000,16.85000,16.95000,6007000
08/29/2007,0000,16.70000,16.85000,16.50000,16.70000,5516000
08/30/2007,0000,17.00000,17.00000,16.80000,16.90000,5182000
08/31/2007,0000,17.00000,17.40000,16.70000,17.40000,6645000
09/03/2007,0000,17.40000,17.40000,17.00000,17.10000,2704000
09/04/2007,0000,17.10000,17.25000,16.95000,17.10000,1893000
09/05/2007,0000,17.20000,17.25000,16.90000,17.00000,2390000
09/06/2007,0000,17.00000,17.20000,16.70000,17.20000,3204000
09/07/2007,0000,17.20000,17.20000,17.00000,17.05000,1651000
09/10/2007,0000,16.80000,16.85000,16.55000,16.85000,4344000
09/11/2007,0000,16.85000,17.05000,16.70000,17.05000,2330000
09/12/2007,0000,17.10000,17.10000,16.90000,16.95000,4096000
09/13/2007,0000,17.00000,17.00000,16.80000,16.95000,2573000
09/14/2007,0000,16.95000,17.10000,16.95000,17.00000,6016000
09/17/2007,0000,17.00000,17.00000,16.65000,17.00000,3869000
09/19/2007,0000,17.30000,17.50000,17.10000,17.15000,10084000
09/20/2007,0000,17.10000,17.40000,17.05000,17.15000,5003000
09/21/2007,0000,17.20000,17.20000,16.90000,16.95000,3210000
09/26/2007,0000,17.25000,17.25000,16.95000,17.00000,4847000
09/27/2007,0000,17.15000,17.50000,16.95000,17.50000,10311000
09/28/2007,0000,17.50000,17.60000,17.30000,17.60000,8397000
10/01/2007,0000,17.75000,17.80000,17.50000,17.60000,3226000
10/02/2007,0000,17.75000,18.00000,17.65000,17.80000,9290000
10/03/2007,0000,17.80000,18.20000,17.65000,17.95000,12151000
10/04/2007,0000,17.90000,18.10000,17.80000,18.00000,7266000
10/05/2007,0000,17.80000,17.95000,17.75000,17.80000,4829000
10/08/2007,0000,17.80000,18.05000,17.80000,18.05000,6564000
10/09/2007,0000,18.15000,18.15000,17.85000,17.90000,4802000
10/11/2007,0000,18.15000,18.25000,17.90000,18.20000,7721000
10/12/2007,0000,17.90000,18.05000,17.60000,17.80000,7109000
10/15/2007,0000,17.80000,17.80000,17.60000,17.80000,1366000
10/16/2007,0000,17.80000,18.15000,17.70000,18.05000,4428000
10/17/2007,0000,18.00000,18.05000,17.85000,17.95000,2839000
10/18/2007,0000,18.00000,18.00000,17.55000,17.80000,3730000
10/19/2007,0000,17.80000,17.80000,17.60000,17.80000,3749000
10/22/2007,0000,17.20000,17.35000,17.00000,17.35000,6839000
10/23/2007,0000,17.35000,17.60000,17.10000,17.60000,1529000
10/24/2007,0000,17.40000,17.75000,17.30000,17.40000,2248000
10/25/2007,0000,17.50000,18.10000,17.40000,18.10000,2538000
10/26/2007,0000,17.95000,18.10000,17.85000,18.10000,3465000
10/29/2007,0000,18.20000,18.45000,18.10000,18.40000,3924000
10/30/2007,0000,18.40000,18.40000,18.20000,18.35000,2503000
10/31/2007,0000,18.30000,18.50000,18.30000,18.50000,5010000
11/01/2007,0000,18.45000,18.60000,18.10000,18.15000,3198000
11/02/2007,0000,17.85000,18.00000,17.20000,17.30000,4508000
11/05/2007,0000,17.40000,17.45000,17.20000,17.45000,5479000
11/06/2007,0000,17.30000,17.35000,17.10000,17.15000,6558000
11/07/2007,0000,18.00000,18.00000,17.15000,17.15000,4264000
11/08/2007,0000,16.85000,17.00000,16.75000,16.75000,6666000
11/09/2007,0000,16.80000,17.10000,16.80000,17.05000,1904000
11/12/2007,0000,17.00000,17.05000,16.60000,16.80000,5272000
11/13/2007,0000,16.80000,17.10000,16.60000,16.80000,2340000
11/14/2007,0000,17.10000,17.10000,16.90000,17.00000,2286000
11/15/2007,0000,17.00000,17.05000,16.85000,16.95000,1136000
11/16/2007,0000,16.85000,16.85000,16.45000,16.60000,3275000
11/19/2007,0000,16.60000,17.05000,16.60000,16.70000,2579000
11/20/2007,0000,16.65000,17.25000,16.55000,17.25000,5753000
11/21/2007,0000,17.10000,17.20000,16.65000,16.65000,6863000
11/22/2007,0000,16.70000,17.10000,16.60000,16.90000,2919000
11/23/2007,0000,16.80000,16.95000,16.75000,16.90000,1290000
11/26/2007,0000,17.00000,17.30000,16.95000,17.30000,4329000
11/27/2007,0000,16.90000,17.35000,16.65000,17.00000,5139000
11/28/2007,0000,17.30000,17.30000,16.85000,16.95000,2397000
11/29/2007,0000,17.25000,17.45000,17.10000,17.45000,3319000
11/30/2007,0000,17.45000,17.60000,17.15000,17.15000,6940000
12/03/2007,0000,17.25000,17.30000,17.15000,17.15000,975000
12/04/2007,0000,17.15000,17.30000,17.00000,17.15000,1360000
12/05/2007,0000,17.15000,17.40000,16.80000,17.35000,4889000
12/06/2007,0000,17.35000,17.50000,17.20000,17.40000,3239000
12/07/2007,0000,17.40000,17.60000,17.30000,17.30000,2242000
12/10/2007,0000,17.30000,17.60000,17.05000,17.05000,1496000
12/11/2007,0000,17.05000,17.30000,17.05000,17.30000,1192000
12/12/2007,0000,17.25000,17.25000,16.75000,16.75000,3988000
12/13/2007,0000,17.00000,17.00000,16.50000,16.50000,3332000
12/14/2007,0000,16.65000,16.70000,16.30000,16.60000,5914000
12/17/2007,0000,16.50000,16.55000,16.20000,16.20000,2542000
12/18/2007,0000,16.20000,16.80000,16.10000,16.45000,4287000
12/19/2007,0000,16.60000,16.80000,16.30000,16.60000,2346000
12/20/2007,0000,16.60000,16.60000,16.40000,16.40000,1590000
12/21/2007,0000,16.30000,16.80000,16.30000,16.75000,2562000
12/24/2007,0000,16.80000,16.95000,16.60000,16.60000,1861000
12/25/2007,0000,16.60000,16.65000,16.50000,16.55000,1284000
12/26/2007,0000,16.45000,16.75000,16.35000,16.60000,1504000
12/27/2007,0000,16.50000,17.00000,16.45000,16.95000,4204000
12/28/2007,0000,16.90000,16.95000,16.60000,16.80000,2591000
12/31/2007,0000,16.80000,16.85000,16.65000,16.85000,1258000
01/02/2008,0000,16.80000,16.85000,16.35000,16.35000,2333000
01/03/2008,0000,16.30000,16.35000,16.10000,16.10000,2393000
01/04/2008,0000,16.35000,16.95000,16.05000,16.80000,5104000
01/07/2008,0000,16.40000,16.65000,16.20000,16.20000,2983000
01/08/2008,0000,16.40000,17.00000,16.20000,17.00000,4542000
01/09/2008,0000,16.60000,17.00000,16.45000,16.95000,3558000
01/10/2008,0000,17.00000,17.00000,16.60000,16.85000,1504000
01/11/2008,0000,16.80000,17.00000,16.55000,16.60000,2528000
01/14/2008,0000,16.85000,17.25000,16.60000,16.75000,9052000
01/15/2008,0000,16.95000,17.90000,16.95000,17.90000,13823000
01/16/2008,0000,17.95000,18.50000,17.80000,17.80000,15410000
01/17/2008,0000,17.95000,18.40000,17.40000,18.00000,8624000
01/18/2008,0000,17.75000,18.30000,17.40000,18.10000,7000000
01/21/2008,0000,18.00000,18.35000,17.70000,17.80000,5547000
01/22/2008,0000,16.60000,16.95000,16.60000,16.60000,4066000
01/23/2008,0000,16.85000,17.15000,16.20000,16.25000,5672000
01/24/2008,0000,16.80000,16.90000,16.40000,16.85000,3088000
01/25/2008,0000,16.95000,17.20000,16.90000,17.00000,5804000
01/28/2008,0000,16.80000,17.10000,16.50000,16.50000,3033000
01/29/2008,0000,16.65000,17.00000,16.50000,17.00000,1958000
01/30/2008,0000,17.10000,17.10000,16.30000,16.30000,8270000
01/31/2008,0000,16.50000,16.80000,16.30000,16.80000,2892000
02/01/2008,0000,16.90000,16.90000,16.55000,16.65000,3028000
02/12/2008,0000,17.00000,17.00000,16.30000,16.55000,6805000
02/13/2008,0000,16.60000,16.65000,16.40000,16.45000,1888000
02/14/2008,0000,16.65000,16.90000,16.60000,16.75000,6893000
02/15/2008,0000,16.75000,16.95000,16.60000,16.90000,3684000
02/18/2008,0000,16.80000,17.00000,16.65000,16.80000,1952000
02/19/2008,0000,16.90000,17.05000,16.85000,17.05000,5136000
02/20/2008,0000,16.85000,17.00000,16.40000,16.65000,4756000
02/21/2008,0000,16.65000,16.95000,16.60000,16.90000,3217000
02/22/2008,0000,16.85000,16.90000,16.55000,16.90000,1619000
02/25/2008,0000,17.00000,17.50000,17.00000,17.50000,6928000
02/26/2008,0000,17.60000,17.90000,17.50000,17.90000,6533000
02/27/2008,0000,17.90000,18.15000,17.90000,18.15000,9778000
02/29/2008,0000,18.00000,18.30000,17.80000,18.05000,7581000
03/03/2008,0000,17.70000,17.95000,17.40000,17.55000,4468000
03/04/2008,0000,17.60000,18.20000,17.55000,18.15000,5770000
03/05/2008,0000,18.10000,18.10000,17.75000,18.00000,7484000
03/06/2008,0000,18.00000,18.25000,18.00000,18.00000,9166000
03/07/2008,0000,17.90000,18.15000,17.80000,18.10000,2651000
03/10/2008,0000,18.10000,18.15000,17.60000,17.80000,5084000
03/11/2008,0000,17.70000,18.10000,17.70000,18.10000,2803000
03/12/2008,0000,18.50000,18.50000,18.25000,18.40000,5361000
03/13/2008,0000,18.40000,18.45000,17.80000,18.00000,2935000
03/14/2008,0000,18.00000,18.05000,17.55000,17.65000,3256000
03/17/2008,0000,17.65000,17.65000,16.85000,17.00000,7081000
03/18/2008,0000,17.30000,17.30000,16.80000,17.00000,5831000
03/19/2008,0000,17.20000,17.50000,17.20000,17.50000,3291000
03/20/2008,0000,17.40000,18.20000,17.25000,18.00000,12975000
03/21/2008,0000,18.30000,18.45000,18.05000,18.30000,12194000
03/24/2008,0000,19.40000,19.40000,18.85000,18.95000,12592000
03/25/2008,0000,19.00000,19.15000,18.70000,19.05000,7419000
03/26/2008,0000,19.05000,19.45000,18.85000,19.05000,10508000
03/27/2008,0000,19.05000,19.05000,18.55000,18.75000,5263000
03/28/2008,0000,18.75000,19.00000,18.70000,18.95000,6279000
03/31/2008,0000,18.80000,18.80000,18.40000,18.55000,3446000
04/01/2008,0000,18.60000,18.60000,18.25000,18.25000,3190000
04/02/2008,0000,18.50000,18.70000,18.30000,18.70000,3593000
04/03/2008,0000,18.65000,18.65000,18.40000,18.40000,1597000
04/07/2008,0000,18.50000,18.70000,18.50000,18.65000,3032000
04/08/2008,0000,18.70000,18.70000,18.20000,18.40000,3701000
04/09/2008,0000,18.40000,18.45000,18.20000,18.25000,4448000
04/10/2008,0000,18.25000,18.70000,18.25000,18.70000,2929000
04/11/2008,0000,18.70000,18.90000,18.50000,18.70000,5556000
04/14/2008,0000,18.70000,18.85000,18.55000,18.70000,5735000
04/15/2008,0000,18.75000,18.80000,18.50000,18.60000,3603000
04/16/2008,0000,18.75000,19.10000,18.70000,19.05000,15957000
04/17/2008,0000,19.10000,19.20000,18.85000,18.90000,10058000
04/18/2008,0000,18.90000,19.00000,18.80000,19.00000,5244000
04/21/2008,0000,19.05000,19.10000,18.80000,18.85000,3851000
04/22/2008,0000,18.80000,18.90000,18.65000,18.90000,3533000
04/23/2008,0000,18.75000,18.95000,18.60000,18.75000,2471000
04/24/2008,0000,18.70000,18.85000,18.65000,18.75000,2339000
04/25/2008,0000,18.75000,18.80000,18.45000,18.50000,3352000
04/28/2008,0000,18.35000,18.80000,18.35000,18.80000,3963000
04/29/2008,0000,18.80000,18.80000,18.25000,18.25000,4840000
04/30/2008,0000,18.50000,18.55000,18.25000,18.35000,1406000
05/02/2008,0000,18.65000,18.70000,18.45000,18.65000,3726000
05/05/2008,0000,18.60000,18.70000,18.15000,18.40000,4908000
05/06/2008,0000,18.60000,18.60000,18.30000,18.45000,3088000
05/07/2008,0000,18.50000,18.65000,18.40000,18.45000,2421000
05/08/2008,0000,18.30000,18.35000,18.00000,18.25000,6030000
05/09/2008,0000,18.35000,18.35000,18.00000,18.00000,6513000
05/12/2008,0000,18.00000,18.10000,17.80000,18.05000,5218000
05/13/2008,0000,18.10000,18.45000,18.05000,18.40000,3480000
05/14/2008,0000,18.50000,18.50000,18.00000,18.00000,3066000
05/15/2008,0000,18.15000,18.50000,18.10000,18.50000,4116000
05/16/2008,0000,18.50000,18.55000,18.30000,18.45000,2099000
05/19/2008,0000,18.45000,18.60000,18.35000,18.55000,2376000
05/20/2008,0000,18.50000,18.60000,17.90000,18.00000,4864000
05/21/2008,0000,18.00000,18.00000,17.80000,18.00000,6192000
05/22/2008,0000,17.70000,17.90000,17.20000,17.85000,9908000
05/23/2008,0000,17.70000,17.85000,17.60000,17.80000,4150000
05/26/2008,0000,17.65000,17.95000,17.60000,17.75000,3932000
05/27/2008,0000,17.90000,17.90000,17.60000,17.70000,1953000
05/28/2008,0000,17.70000,17.70000,17.25000,17.40000,5446000
05/29/2008,0000,17.55000,17.85000,17.50000,17.60000,5485000
05/30/2008,0000,17.70000,17.90000,17.05000,17.15000,12174000
06/02/2008,0000,17.15000,17.50000,17.10000,17.50000,3066000
06/03/2008,0000,17.35000,17.40000,17.00000,17.30000,3823000
06/04/2008,0000,17.30000,17.50000,17.20000,17.30000,1963000
06/05/2008,0000,17.45000,17.75000,16.90000,17.75000,5795000
06/06/2008,0000,17.30000,17.60000,17.30000,17.40000,3409000
06/10/2008,0000,17.10000,17.10000,16.70000,16.80000,7388000
06/11/2008,0000,16.90000,17.50000,16.85000,16.85000,4152000
06/12/2008,0000,16.85000,16.85000,16.15000,16.35000,6164000
06/13/2008,0000,16.35000,16.50000,16.15000,16.30000,4132000
06/16/2008,0000,16.35000,16.65000,16.30000,16.65000,3496000
06/17/2008,0000,16.30000,16.45000,16.25000,16.40000,3681000
06/18/2008,0000,16.40000,16.60000,16.30000,16.55000,3702000
06/19/2008,0000,16.30000,16.40000,16.10000,16.40000,6275000
06/20/2008,0000,16.40000,16.40000,16.10000,16.15000,3176000
06/23/2008,0000,16.05000,16.40000,15.95000,16.20000,3429000
06/24/2008,0000,16.20000,16.40000,16.10000,16.25000,3429000
06/25/2008,0000,16.35000,16.85000,16.35000,16.70000,5381000
06/26/2008,0000,16.90000,16.90000,16.25000,16.55000,4058000
06/27/2008,0000,16.05000,16.20000,15.95000,16.20000,8747000
06/30/2008,0000,16.40000,16.50000,16.25000,16.50000,4955000
07/01/2008,0000,16.50000,16.60000,16.15000,16.35000,6498000
07/02/2008,0000,16.35000,16.55000,16.15000,16.15000,6988000
07/03/2008,0000,15.95000,16.25000,15.85000,16.15000,7985000
07/04/2008,0000,16.35000,16.35000,16.05000,16.10000,5097000
07/07/2008,0000,16.20000,16.30000,16.15000,16.20000,3553000
07/08/2008,0000,16.35000,16.35000,15.60000,15.70000,6659000
07/09/2008,0000,16.00000,16.40000,15.50000,15.90000,6004000
07/10/2008,0000,15.90000,16.20000,15.70000,16.00000,3966000
07/11/2008,0000,16.00000,16.15000,15.75000,16.00000,5544000
07/14/2008,0000,15.80000,16.05000,15.80000,15.90000,4496000
07/15/2008,0000,15.90000,15.90000,15.00000,15.30000,8975000
07/16/2008,0000,15.05000,15.15000,14.30000,14.45000,9754000
07/17/2008,0000,14.65000,14.95000,14.55000,14.75000,13627000
07/18/2008,0000,14.90000,14.95000,13.75000,13.90000,18999000
07/21/2008,0000,13.90000,14.30000,13.60000,13.90000,26052000
07/22/2008,0000,13.85000,14.10000,13.70000,13.80000,12683000
07/23/2008,0000,13.90000,14.25000,13.90000,14.10000,27080000
07/24/2008,0000,14.20000,14.30000,14.00000,14.30000,17636000
07/25/2008,0000,14.20000,14.20000,14.05000,14.10000,7604000
07/29/2008,0000,13.80000,13.90000,13.15000,13.70000,18506000
07/30/2008,0000,13.50000,13.75000,13.30000,13.50000,8007000
07/31/2008,0000,13.50000,13.75000,13.30000,13.45000,10556000
08/01/2008,0000,13.25000,13.45000,13.00000,13.30000,10327000
08/04/2008,0000,13.00000,13.40000,13.00000,13.20000,6196000
08/05/2008,0000,13.10000,13.25000,12.90000,13.15000,13754000
08/06/2008,0000,13.45000,13.70000,13.30000,13.35000,18361000
08/07/2008,0000,12.55000,12.55000,12.05000,12.10000,17541000
08/08/2008,0000,12.10000,12.55000,12.10000,12.40000,11335000
08/11/2008,0000,12.55000,12.70000,12.45000,12.45000,4430000
08/12/2008,0000,12.50000,12.65000,12.40000,12.60000,5168000
08/13/2008,0000,12.45000,12.55000,12.35000,12.40000,4763000
08/14/2008,0000,12.40000,12.55000,12.30000,12.40000,7630000
08/15/2008,0000,12.50000,12.55000,12.10000,12.10000,8758000
08/18/2008,0000,12.00000,12.00000,11.30000,11.50000,22908000
08/19/2008,0000,11.00000,11.50000,11.00000,11.50000,12584000
08/20/2008,0000,11.40000,11.55000,11.20000,11.50000,17178000
08/21/2008,0000,11.30000,11.50000,11.25000,11.35000,9128000
08/22/2008,0000,11.55000,11.60000,11.40000,11.55000,6426000
08/25/2008,0000,11.85000,12.10000,11.60000,12.10000,8253000
08/26/2008,0000,12.00000,12.15000,11.80000,12.15000,8903000
08/27/2008,0000,12.00000,12.40000,12.00000,12.05000,11652000
08/28/2008,0000,12.15000,12.15000,12.00000,12.00000,8264000
08/29/2008,0000,12.05000,12.40000,12.00000,12.20000,9090000
09/01/2008,0000,12.00000,12.10000,11.65000,11.75000,10027000
09/02/2008,0000,11.80000,12.00000,11.65000,11.95000,9025000
09/03/2008,0000,11.85000,12.00000,11.40000,11.50000,5596000
09/04/2008,0000,11.55000,11.55000,11.00000,11.35000,7279000
09/05/2008,0000,11.05000,11.30000,11.00000,11.15000,3531000
09/08/2008,0000,11.70000,11.90000,11.55000,11.90000,8838000
09/09/2008,0000,11.90000,11.90000,11.40000,11.65000,6990000
09/10/2008,0000,11.70000,12.00000,11.50000,11.60000,11487000
09/11/2008,0000,11.50000,11.50000,11.10000,11.25000,8095000
09/12/2008,0000,11.25000,11.45000,11.25000,11.40000,2390000
09/15/2008,0000,11.20000,11.20000,10.70000,10.90000,7459000
09/16/2008,0000,10.20000,10.30000,10.15000,10.15000,9823000
09/17/2008,0000,10.50000,10.70000,9.90000,10.20000,10220000
09/18/2008,0000,9.70000,10.00000,9.50000,9.50000,14450000
09/19/2008,0000,9.50000,10.00000,9.50000,9.75000,20000000
09/22/2008,0000,9.95000,9.95000,9.75000,9.76000,9826000
09/23/2008,0000,9.50000,9.65000,9.44000,9.59000,9705000
09/24/2008,0000,9.59000,9.64000,9.50000,9.55000,8799000
09/25/2008,0000,9.52000,9.61000,9.39000,9.50000,6831000
09/26/2008,0000,9.50000,9.55000,9.00000,9.12000,11568000
09/30/2008,0000,8.49000,8.58000,8.49000,8.49000,9430000
10/01/2008,0000,8.75000,8.75000,8.39000,8.57000,7554000
10/02/2008,0000,8.60000,8.81000,8.54000,8.61000,11966000
10/03/2008,0000,8.40000,8.80000,8.40000,8.64000,7557000
10/06/2008,0000,8.40000,8.50000,8.04000,8.04000,8892000
10/07/2008,0000,7.74000,8.17000,7.73000,8.07000,11204000
10/08/2008,0000,7.82000,7.96000,7.51000,7.55000,8140000
10/09/2008,0000,8.00000,8.07000,7.82000,8.00000,12903000
10/13/2008,0000,7.72000,7.80000,7.72000,7.72000,2745000
10/14/2008,0000,8.26000,8.26000,8.19000,8.26000,7940000
10/15/2008,0000,8.40000,8.40000,8.02000,8.18000,7535000
10/16/2008,0000,7.90000,8.00000,7.90000,7.97000,9618000
10/17/2008,0000,8.02000,8.04000,7.90000,7.97000,8049000
10/20/2008,0000,7.80000,8.04000,7.70000,8.04000,9781000
10/21/2008,0000,8.11000,8.12000,7.76000,7.80000,16359000
10/22/2008,0000,7.60000,7.95000,7.60000,7.70000,6182000
10/23/2008,0000,7.44000,7.44000,7.44000,7.44000,5588000
10/24/2008,0000,7.20000,7.23000,7.18000,7.18000,3596000
10/27/2008,0000,6.68000,6.79000,6.68000,6.69000,6462000
10/28/2008,0000,6.29000,6.48000,6.23000,6.24000,14611000
10/29/2008,0000,6.67000,6.67000,6.52000,6.65000,23111000
10/30/2008,0000,6.50000,7.11000,6.50000,7.11000,8553000
10/31/2008,0000,7.50000,7.60000,7.14000,7.60000,11811000
11/03/2008,0000,7.80000,8.00000,7.45000,8.00000,11491000
11/04/2008,0000,7.99000,7.99000,7.65000,7.90000,7696000
11/05/2008,0000,8.15000,8.32000,7.99000,8.15000,12027000
11/06/2008,0000,7.61000,7.73000,7.58000,7.70000,6951000
11/07/2008,0000,7.20000,8.05000,7.19000,8.05000,9736000
11/10/2008,0000,8.20000,8.30000,8.06000,8.27000,7328000
11/11/2008,0000,8.00000,8.25000,7.80000,8.25000,4620000
11/12/2008,0000,8.05000,8.25000,7.90000,8.15000,6472000
11/13/2008,0000,7.85000,8.10000,7.68000,8.10000,6512000
11/14/2008,0000,8.14000,8.20000,7.92000,8.10000,5920000
11/17/2008,0000,7.91000,8.15000,7.82000,8.10000,3541000
11/18/2008,0000,8.04000,8.16000,7.96000,8.00000,4429000
11/19/2008,0000,8.00000,8.14000,7.98000,8.09000,4502000
11/20/2008,0000,7.90000,8.08000,7.53000,7.65000,5860000
11/21/2008,0000,7.63000,8.00000,7.50000,7.92000,4174000
11/24/2008,0000,7.92000,8.10000,7.70000,8.10000,3003000
11/25/2008,0000,8.30000,8.55000,8.17000,8.40000,6467000
11/26/2008,0000,8.44000,8.52000,8.28000,8.28000,4665000
11/27/2008,0000,8.50000,8.84000,8.43000,8.80000,8682000
11/28/2008,0000,8.70000,8.76000,8.63000,8.70000,5723000
12/01/2008,0000,8.70000,9.30000,8.61000,9.30000,13199000
12/02/2008,0000,8.71000,9.06000,8.65000,8.68000,11588000
12/03/2008,0000,8.71000,8.95000,8.61000,8.94000,9991000
12/04/2008,0000,9.00000,9.05000,8.50000,8.75000,6712000
12/05/2008,0000,8.70000,8.79000,8.50000,8.50000,4733000
12/08/2008,0000,8.62000,9.09000,8.62000,9.09000,10292000
12/09/2008,0000,9.15000,9.60000,9.15000,9.30000,13130000
12/10/2008,0000,9.30000,9.78000,9.15000,9.73000,14233000
12/11/2008,0000,9.73000,9.73000,9.40000,9.50000,7075000
12/12/2008,0000,9.41000,9.52000,8.84000,8.84000,9802000
12/15/2008,0000,9.00000,9.38000,9.00000,9.20000,5829000
12/16/2008,0000,9.10000,9.34000,9.09000,9.22000,6660000
12/17/2008,0000,9.40000,9.50000,9.20000,9.40000,8002000
12/18/2008,0000,9.40000,9.55000,9.40000,9.51000,8462000
12/19/2008,0000,9.49000,9.55000,9.00000,9.28000,6724000
12/22/2008,0000,9.22000,9.35000,8.80000,8.89000,5701000
12/23/2008,0000,8.85000,8.90000,8.51000,8.70000,5146000
12/24/2008,0000,8.51000,8.64000,8.44000,8.56000,5430000
12/25/2008,0000,8.57000,8.57000,8.45000,8.50000,2406000
12/26/2008,0000,8.50000,8.52000,8.42000,8.49000,2184000
12/29/2008,0000,8.42000,8.50000,8.32000,8.50000,2056000
12/30/2008,0000,8.50000,8.97000,8.50000,8.80000,5525000
12/31/2008,0000,8.82000,8.84000,8.61000,8.73000,3969000
01/05/2009,0000,8.88000,9.10000,8.66000,8.80000,6659000
01/06/2009,0000,8.70000,8.86000,8.61000,8.85000,9800000
01/07/2009,0000,8.99000,9.07000,8.88000,8.94000,6960000
01/08/2009,0000,8.75000,8.75000,8.33000,8.34000,5382000
01/09/2009,0000,8.33000,8.34000,8.13000,8.18000,3309000
01/12/2009,0000,8.00000,8.05000,7.88000,7.90000,5480000
01/13/2009,0000,8.03000,8.20000,7.80000,8.20000,3735000
01/14/2009,0000,8.29000,8.45000,8.13000,8.33000,7923000
01/15/2009,0000,7.81000,7.85000,7.75000,7.76000,9235000
01/16/2009,0000,8.00000,8.00000,7.55000,7.75000,7509000
01/19/2009,0000,7.84000,7.84000,7.75000,7.77000,1533000
01/20/2009,0000,7.60000,7.60000,7.35000,7.35000,6036000
01/21/2009,0000,7.15000,7.65000,7.10000,7.65000,4063000
02/02/2009,0000,7.65000,7.66000,7.33000,7.40000,3707000
02/03/2009,0000,7.42000,7.65000,7.35000,7.59000,2945000
02/04/2009,0000,7.79000,7.79000,7.51000,7.58000,3993000
02/05/2009,0000,7.70000,7.80000,7.51000,7.58000,2221000
02/06/2009,0000,7.70000,7.90000,7.65000,7.90000,3201000
02/09/2009,0000,8.05000,8.07000,7.86000,7.94000,2596000
02/10/2009,0000,8.03000,8.10000,7.98000,8.00000,2087000
02/11/2009,0000,7.90000,8.19000,7.80000,8.19000,4034000
02/12/2009,0000,8.20000,8.25000,7.75000,7.75000,5561000
02/13/2009,0000,7.85000,8.19000,7.85000,8.10000,3824000
02/16/2009,0000,8.10000,8.10000,7.85000,7.92000,1677000
02/17/2009,0000,7.90000,7.90000,7.70000,7.85000,2236000
02/18/2009,0000,7.79000,8.11000,7.70000,8.05000,4652000
02/19/2009,0000,8.00000,8.07000,7.70000,7.90000,6214000
02/20/2009,0000,7.90000,7.93000,7.63000,7.63000,4514000
02/23/2009,0000,7.59000,7.80000,7.45000,7.74000,2236000
02/24/2009,0000,7.70000,7.73000,7.51000,7.62000,2401000
02/25/2009,0000,7.75000,8.05000,7.70000,7.93000,7869000
02/26/2009,0000,8.09000,8.10000,7.93000,8.00000,3840000
02/27/2009,0000,8.01000,8.15000,7.98000,8.00000,3725000
03/02/2009,0000,8.00000,8.00000,7.45000,7.58000,6594000
03/03/2009,0000,7.50000,7.50000,7.27000,7.32000,10852000
03/04/2009,0000,7.25000,7.47000,7.11000,7.35000,5631000
03/05/2009,0000,7.48000,7.86000,7.46000,7.86000,11318000
03/06/2009,0000,7.71000,7.80000,7.62000,7.72000,7662000
03/09/2009,0000,7.62000,7.84000,7.55000,7.62000,9091000
03/10/2009,0000,7.62000,7.74000,7.62000,7.69000,3924000
03/11/2009,0000,7.99000,8.00000,7.77000,7.81000,11083000
03/12/2009,0000,7.82000,7.82000,7.65000,7.65000,5878000
03/13/2009,0000,7.80000,7.91000,7.75000,7.83000,12065000
03/16/2009,0000,7.87000,7.98000,7.82000,7.93000,8967000
03/17/2009,0000,8.01000,8.11000,7.98000,8.04000,11113000
03/18/2009,0000,8.07000,8.09000,7.93000,8.01000,10763000
03/19/2009,0000,8.05000,8.35000,8.03000,8.10000,14321000
03/20/2009,0000,8.05000,8.07000,7.80000,7.82000,9834000
03/23/2009,0000,7.93000,8.01000,7.90000,8.00000,7694000
03/24/2009,0000,8.30000,8.35000,8.21000,8.28000,14660000
03/25/2009,0000,8.28000,8.29000,8.13000,8.20000,14995000
03/26/2009,0000,8.20000,8.30000,8.07000,8.25000,17730000
03/27/2009,0000,8.48000,8.82000,8.30000,8.82000,62403000
03/30/2009,0000,8.81000,8.81000,8.21000,8.39000,23410000
03/31/2009,0000,8.28000,8.50000,8.25000,8.30000,18534000
04/01/2009,0000,8.39000,8.55000,8.33000,8.49000,26724000
04/02/2009,0000,8.68000,8.92000,8.62000,8.88000,47439000
04/03/2009,0000,9.00000,9.01000,8.65000,8.68000,52966000
04/06/2009,0000,8.75000,8.95000,8.66000,8.80000,46543000
04/07/2009,0000,8.70000,8.75000,8.57000,8.66000,24050000
04/08/2009,0000,8.56000,8.72000,8.07000,8.13000,39812000
04/09/2009,0000,8.16000,8.48000,8.16000,8.42000,24565000
04/10/2009,0000,8.65000,8.69000,8.49000,8.60000,29303000
04/13/2009,0000,8.68000,8.95000,8.62000,8.85000,43026000
04/14/2009,0000,8.80000,9.14000,8.67000,9.00000,31256000
04/15/2009,0000,9.00000,9.10000,8.82000,8.97000,26972000
04/16/2009,0000,9.30000,9.59000,9.30000,9.59000,54288000
04/17/2009,0000,9.70000,10.25000,8.96000,9.17000,91632000
04/20/2009,0000,9.25000,9.79000,9.17000,9.46000,56563000
04/21/2009,0000,9.20000,9.45000,9.00000,9.42000,30770000
04/22/2009,0000,9.43000,9.64000,9.21000,9.30000,27030000
04/23/2009,0000,9.24000,9.24000,9.00000,9.03000,33849000
04/24/2009,0000,9.06000,9.31000,8.87000,9.00000,28694000
04/27/2009,0000,9.07000,9.14000,8.37000,8.48000,32495000
04/28/2009,0000,8.51000,8.61000,8.28000,8.29000,24811000
04/29/2009,0000,8.30000,8.49000,8.25000,8.34000,19543000
04/30/2009,0000,8.92000,8.92000,8.92000,8.92000,16891000
05/04/2009,0000,9.54000,9.54000,9.41000,9.54000,19042000
05/05/2009,0000,10.15000,10.15000,9.25000,9.60000,57650000
05/06/2009,0000,9.50000,9.99000,9.40000,9.95000,47904000
05/07/2009,0000,9.95000,9.98000,9.45000,9.66000,44169000
05/08/2009,0000,9.60000,9.98000,9.50000,9.90000,27543000
05/11/2009,0000,9.90000,10.55000,9.81000,10.55000,52884000
05/12/2009,0000,10.55000,10.55000,10.00000,10.15000,41943000
05/13/2009,0000,10.25000,10.40000,10.10000,10.20000,27195000
05/14/2009,0000,9.90000,10.00000,9.70000,9.82000,23171000
05/15/2009,0000,10.00000,10.20000,9.83000,9.98000,25610000
05/18/2009,0000,10.00000,10.30000,9.83000,10.15000,20851000
05/19/2009,0000,10.50000,10.85000,10.40000,10.55000,63401000
05/20/2009,0000,10.75000,11.20000,10.50000,11.05000,55600000
05/21/2009,0000,11.00000,11.50000,11.00000,11.30000,37539000
05/22/2009,0000,11.05000,11.30000,11.00000,11.10000,21125000
05/25/2009,0000,11.35000,11.50000,11.10000,11.35000,25212000
05/26/2009,0000,11.40000,11.40000,10.70000,10.85000,22156000
05/27/2009,0000,11.20000,11.50000,10.90000,11.20000,27811000
06/01/2009,0000,11.40000,11.90000,11.20000,11.90000,39385000
06/02/2009,0000,12.05000,12.55000,11.50000,11.75000,46840000
06/03/2009,0000,11.75000,11.75000,11.20000,11.40000,24119000
06/04/2009,0000,11.55000,11.70000,11.10000,11.35000,20827000
06/05/2009,0000,11.35000,11.50000,11.20000,11.25000,9646000
06/08/2009,0000,11.45000,11.50000,11.00000,11.00000,19249000
06/09/2009,0000,11.00000,11.15000,10.25000,10.25000,18843000
06/10/2009,0000,10.40000,10.45000,10.10000,10.45000,10480000
06/11/2009,0000,10.40000,10.50000,10.00000,10.50000,12624000
06/12/2009,0000,10.45000,10.60000,10.20000,10.20000,7975000
06/15/2009,0000,10.30000,10.55000,10.05000,10.20000,17667000
06/16/2009,0000,10.30000,10.40000,9.95000,10.05000,12592000
06/17/2009,0000,10.10000,10.75000,10.00000,10.40000,21859000
06/18/2009,0000,10.60000,10.60000,10.00000,10.00000,14782000
06/19/2009,0000,10.20000,10.25000,10.05000,10.25000,7128000
06/22/2009,0000,10.25000,10.45000,10.10000,10.40000,5888000
06/23/2009,0000,10.20000,10.20000,10.10000,10.15000,6730000
06/24/2009,0000,10.25000,10.85000,10.15000,10.85000,27781000
06/25/2009,0000,10.95000,11.20000,10.70000,10.85000,22136000
06/26/2009,0000,10.85000,10.95000,10.75000,10.75000,10528000
06/29/2009,0000,10.85000,11.20000,10.65000,10.65000,18515000
06/30/2009,0000,10.90000,11.35000,10.80000,11.00000,33300000
07/01/2009,0000,11.00000,11.20000,10.90000,11.15000,14703000
07/02/2009,0000,11.15000,11.30000,11.05000,11.25000,16739000
07/03/2009,0000,12.00000,12.00000,11.65000,12.00000,78789000
07/06/2009,0000,12.00000,12.00000,11.50000,11.55000,41134000
07/07/2009,0000,11.50000,11.70000,11.45000,11.50000,33425000
07/08/2009,0000,11.40000,11.65000,11.35000,11.55000,32538000
07/09/2009,0000,11.55000,11.90000,11.55000,11.60000,33271000
07/10/2009,0000,11.65000,11.70000,11.50000,11.65000,22826000
07/13/2009,0000,11.50000,11.50000,10.85000,11.00000,32684000
07/14/2009,0000,11.10000,11.15000,10.85000,11.05000,11537000
07/15/2009,0000,11.10000,11.45000,11.10000,11.35000,16873000
07/16/2009,0000,11.60000,11.80000,11.20000,11.30000,24515000
07/17/2009,0000,11.30000,11.50000,11.30000,11.35000,6915000
07/20/2009,0000,11.60000,11.70000,11.40000,11.50000,23216000
07/21/2009,0000,11.60000,11.70000,11.45000,11.55000,19747000
07/22/2009,0000,11.70000,11.80000,11.55000,11.60000,25596000
07/23/2009,0000,11.60000,11.65000,11.40000,11.50000,9611000
07/24/2009,0000,11.70000,11.70000,11.45000,11.50000,7650000
07/27/2009,0000,11.60000,11.65000,11.40000,11.50000,9781000
07/28/2009,0000,11.50000,11.70000,11.50000,11.50000,20227000
07/29/2009,0000,11.60000,11.65000,11.50000,11.50000,9171000
07/30/2009,0000,11.40000,11.50000,11.25000,11.40000,11494000
07/31/2009,0000,11.45000,11.60000,11.40000,11.45000,10712000
08/03/2009,0000,11.50000,11.60000,11.35000,11.50000,5377000
08/04/2009,0000,11.60000,11.70000,11.35000,11.35000,12457000
08/05/2009,0000,11.35000,11.55000,11.05000,11.05000,13395000
08/06/2009,0000,11.20000,11.30000,11.05000,11.15000,6908000
08/10/2009,0000,11.05000,11.20000,11.00000,11.15000,4960000
08/11/2009,0000,11.30000,11.30000,11.00000,11.20000,4388000
08/12/2009,0000,11.05000,11.15000,11.00000,11.00000,9863000
08/13/2009,0000,10.75000,11.35000,10.75000,11.15000,13546000
08/14/2009,0000,11.15000,11.30000,11.05000,11.20000,4903000
08/17/2009,0000,11.15000,11.15000,10.85000,10.90000,4543000
08/18/2009,0000,10.85000,11.00000,10.65000,10.65000,7044000
08/19/2009,0000,10.70000,10.80000,10.60000,10.60000,4698000
08/20/2009,0000,10.60000,10.70000,10.35000,10.50000,7310000
08/21/2009,0000,10.55000,10.60000,10.15000,10.35000,6050000
08/24/2009,0000,10.45000,10.75000,10.35000,10.60000,9014000
08/25/2009,0000,10.60000,10.65000,10.50000,10.50000,5079000
08/26/2009,0000,10.50000,10.60000,10.10000,10.30000,9693000
08/27/2009,0000,10.30000,10.35000,10.15000,10.20000,5878000
08/28/2009,0000,10.25000,10.55000,10.25000,10.50000,9221000
08/31/2009,0000,10.50000,10.50000,10.20000,10.20000,6161000
09/01/2009,0000,10.20000,10.60000,10.20000,10.50000,7026000
09/02/2009,0000,10.30000,10.75000,10.30000,10.75000,6834000
09/03/2009,0000,10.75000,10.80000,10.55000,10.80000,7018000
09/04/2009,0000,10.80000,10.90000,10.70000,10.85000,6994000
09/07/2009,0000,10.90000,11.10000,10.90000,10.95000,7132000
09/08/2009,0000,11.10000,11.15000,10.85000,11.00000,8454000
09/09/2009,0000,11.05000,11.35000,11.05000,11.15000,13452000
09/10/2009,0000,11.90000,11.90000,11.35000,11.45000,24668000
09/11/2009,0000,11.45000,11.70000,11.45000,11.60000,13553000
09/14/2009,0000,11.70000,11.80000,11.45000,11.50000,9356000
09/15/2009,0000,11.60000,11.70000,11.45000,11.55000,9491000
09/16/2009,0000,11.75000,11.80000,11.65000,11.65000,10445000
09/17/2009,0000,11.85000,11.95000,11.75000,11.85000,18042000
09/18/2009,0000,11.85000,11.95000,11.65000,11.95000,8593000
09/21/2009,0000,12.05000,12.10000,11.85000,11.85000,9980000
09/22/2009,0000,11.85000,12.10000,11.85000,11.85000,9061000
09/23/2009,0000,11.90000,11.95000,11.40000,11.50000,10445000
09/24/2009,0000,11.50000,11.65000,11.30000,11.40000,5015000
09/25/2009,0000,11.40000,12.15000,11.30000,12.15000,32013000
09/28/2009,0000,12.25000,12.60000,12.25000,12.30000,38299000
09/29/2009,0000,12.35000,13.10000,12.35000,12.95000,34871000
09/30/2009,0000,13.00000,13.40000,12.75000,13.40000,37106000
10/01/2009,0000,13.80000,14.10000,13.55000,13.70000,46621000
10/02/2009,0000,13.30000,13.80000,13.20000,13.70000,33583000
10/05/2009,0000,13.70000,13.75000,13.35000,13.55000,12044000
10/06/2009,0000,13.60000,13.70000,13.15000,13.50000,24293000
10/07/2009,0000,13.65000,14.00000,13.50000,13.65000,26142000
10/08/2009,0000,13.65000,13.90000,13.50000,13.50000,15464000
10/09/2009,0000,13.70000,14.00000,13.65000,13.80000,17667000
10/12/2009,0000,13.80000,13.80000,13.60000,13.75000,5987000
10/13/2009,0000,13.50000,13.60000,13.25000,13.50000,13312000
10/14/2009,0000,13.60000,13.85000,13.30000,13.85000,12934000
10/15/2009,0000,14.20000,14.80000,14.20000,14.50000,73581000
10/16/2009,0000,14.65000,14.75000,14.35000,14.45000,24360000
10/19/2009,0000,14.35000,14.60000,14.30000,14.35000,12720000
10/20/2009,0000,14.50000,15.00000,14.40000,14.95000,24829000
10/21/2009,0000,14.80000,14.90000,14.40000,14.40000,14366000
10/22/2009,0000,14.40000,14.55000,13.90000,13.95000,15261000
10/23/2009,0000,14.00000,14.20000,13.90000,14.15000,8450000
10/26/2009,0000,14.30000,14.60000,14.10000,14.15000,9055000
10/27/2009,0000,14.10000,14.10000,13.65000,13.90000,12620000
10/28/2009,0000,13.80000,13.90000,13.55000,13.60000,18579000
10/29/2009,0000,13.30000,13.35000,12.70000,12.95000,19368000
10/30/2009,0000,13.30000,13.30000,12.90000,12.90000,12955000
11/02/2009,0000,12.60000,12.75000,12.50000,12.60000,13516000
11/03/2009,0000,12.80000,12.85000,12.60000,12.80000,6645000
11/04/2009,0000,13.00000,13.65000,12.85000,13.65000,27524000
11/05/2009,0000,13.75000,14.05000,13.60000,13.85000,28910000
11/06/2009,0000,14.10000,14.20000,13.75000,13.75000,11134000
11/09/2009,0000,14.15000,14.30000,14.15000,14.30000,16263000
11/10/2009,0000,14.40000,14.50000,13.85000,13.95000,16039000
11/11/2009,0000,13.95000,14.25000,13.75000,14.20000,13164000
11/12/2009,0000,14.35000,14.45000,14.05000,14.20000,19386000
11/13/2009,0000,14.00000,14.35000,13.90000,14.20000,10490000
11/16/2009,0000,14.20000,14.40000,14.05000,14.35000,18152000
11/17/2009,0000,14.50000,14.50000,13.90000,14.00000,16065000
11/18/2009,0000,14.00000,14.15000,13.70000,13.70000,9663000
11/19/2009,0000,13.70000,13.80000,13.45000,13.55000,10379000
11/20/2009,0000,13.50000,13.55000,13.25000,13.30000,17035000
11/23/2009,0000,13.40000,13.55000,13.35000,13.55000,5492000
11/24/2009,0000,13.60000,13.65000,13.40000,13.60000,9118000
11/25/2009,0000,13.50000,13.80000,13.45000,13.75000,12505000
11/26/2009,0000,13.80000,13.80000,13.65000,13.70000,6520000
11/27/2009,0000,13.30000,13.45000,12.80000,12.80000,19387000
11/30/2009,0000,13.00000,13.05000,12.70000,12.70000,8414000
12/01/2009,0000,12.75000,13.35000,12.70000,13.35000,11970000
12/02/2009,0000,13.45000,13.50000,13.00000,13.20000,9378000
12/03/2009,0000,13.35000,13.45000,13.10000,13.15000,9376000
12/04/2009,0000,13.25000,13.30000,13.05000,13.05000,5925000
12/07/2009,0000,13.15000,13.45000,13.15000,13.35000,9677000
12/08/2009,0000,13.40000,13.40000,13.20000,13.35000,5197000
12/09/2009,0000,13.25000,13.35000,13.10000,13.15000,5305000
12/11/2009,0000,13.00000,13.15000,12.90000,13.00000,7486000
12/14/2009,0000,13.00000,13.15000,12.90000,13.10000,3378000
12/15/2009,0000,13.15000,13.30000,13.05000,13.05000,6549000
12/16/2009,0000,13.10000,13.10000,12.85000,12.90000,5379000
12/17/2009,0000,13.00000,13.10000,12.80000,12.80000,5418000
12/18/2009,0000,12.70000,12.75000,12.55000,12.70000,9578000
12/21/2009,0000,12.80000,12.90000,12.65000,12.75000,4565000
12/22/2009,0000,12.80000,13.05000,12.80000,13.00000,17502000
12/23/2009,0000,13.05000,13.20000,12.95000,13.10000,6931000
12/25/2009,0000,13.10000,13.15000,13.00000,13.05000,4328000
12/25/2009,0000,13.10000,13.15000,13.00000,13.05000,4328000
12/28/2009,0000,13.05000,13.45000,12.95000,13.30000,23689000
12/29/2009,1230,13.30000,13.35000,13.10000,13.15000,10945089
