DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.52000,28.62000,28.28000,28.52000,9426500
04/03/2007,0000,28.47000,28.71000,28.42000,28.57000,14678000
04/04/2007,0000,28.76000,29.93000,28.76000,29.78000,59035200
04/09/2007,0000,29.88000,30.07000,29.59000,29.69000,23209200
04/10/2007,0000,29.69000,30.03000,29.44000,29.93000,18011200
04/11/2007,0000,30.61000,30.85000,30.22000,30.41000,38275200
04/12/2007,0000,30.41000,30.46000,29.83000,30.37000,22937500
04/13/2007,0000,30.41000,30.46000,30.03000,30.12000,11252100
04/16/2007,0000,30.22000,30.41000,30.07000,30.27000,9531500
04/17/2007,0000,30.61000,31.10000,30.46000,30.46000,39643900
04/18/2007,0000,30.85000,31.10000,30.71000,30.85000,17121000
04/19/2007,0000,30.80000,30.80000,29.93000,30.12000,20350400
04/20/2007,0000,30.32000,30.46000,30.17000,30.32000,13968900
04/23/2007,0000,30.61000,30.90000,30.41000,30.41000,7242700
04/24/2007,0000,30.27000,30.32000,29.93000,29.93000,24581000
04/25/2007,0000,29.83000,29.93000,29.35000,29.35000,14559600
04/26/2007,0000,29.64000,30.12000,29.64000,30.12000,11244900
04/27/2007,0000,30.22000,30.41000,29.93000,30.03000,14488600
04/30/2007,0000,30.32000,30.51000,29.98000,30.12000,13922600
05/02/2007,0000,30.37000,30.51000,30.12000,30.46000,15536200
05/03/2007,0000,30.61000,31.19000,30.51000,31.19000,62630800
05/04/2007,0000,31.68000,32.46000,31.68000,32.07000,92683600
05/07/2007,0000,32.75000,32.75000,31.87000,31.87000,20228900
05/08/2007,0000,32.07000,32.07000,31.78000,31.97000,10896000
05/09/2007,0000,31.97000,32.36000,31.78000,31.87000,21692300
05/10/2007,0000,32.07000,32.36000,31.29000,31.53000,58653400
05/11/2007,0000,31.58000,32.07000,31.58000,31.78000,23719600
05/14/2007,0000,31.97000,32.36000,31.87000,32.07000,29326100
05/15/2007,0000,32.16000,32.21000,31.73000,31.92000,15585600
05/16/2007,0000,32.31000,32.50000,32.07000,32.31000,20151700
05/17/2007,0000,32.46000,32.65000,32.26000,32.36000,27511800
05/18/2007,0000,32.36000,32.55000,32.26000,32.31000,13626200
05/21/2007,0000,32.55000,32.65000,32.31000,32.50000,21435000
05/22/2007,0000,32.55000,32.60000,32.41000,32.41000,24221800
05/23/2007,0000,33.23000,33.82000,33.23000,33.82000,58912700
05/24/2007,0000,34.01000,34.11000,33.57000,33.82000,36158300
05/25/2007,0000,33.62000,33.72000,33.33000,33.48000,13329900
05/28/2007,0000,33.43000,33.57000,32.99000,32.99000,15091700
05/29/2007,0000,33.04000,33.77000,33.04000,33.33000,25734600
05/30/2007,0000,33.23000,33.48000,33.14000,33.38000,26966400
05/31/2007,0000,33.38000,33.91000,33.23000,33.91000,30656800
06/01/2007,0000,33.52000,33.91000,33.52000,33.77000,16126900
06/04/2007,0000,33.82000,33.91000,33.14000,33.14000,17346400
06/05/2007,0000,33.18000,33.28000,32.55000,32.55000,24900000
06/06/2007,0000,32.84000,33.38000,32.84000,33.14000,14474200
06/07/2007,0000,33.04000,33.18000,32.65000,32.75000,9501600
06/08/2007,0000,32.65000,33.43000,32.41000,33.33000,18657500
06/11/2007,0000,33.52000,34.20000,33.52000,33.77000,27808200
06/12/2007,0000,34.01000,34.30000,33.77000,34.16000,26883100
06/13/2007,0000,34.20000,34.25000,33.77000,34.01000,13972000
06/14/2007,0000,34.30000,34.40000,33.82000,34.01000,17345400
06/15/2007,0000,34.69000,35.27000,34.30000,34.45000,39373200
06/20/2007,0000,35.18000,36.83000,34.93000,36.83000,121026000
06/21/2007,0000,36.97000,36.97000,35.86000,36.83000,77609400
06/22/2007,0000,37.02000,37.22000,36.10000,36.44000,27046700
06/25/2007,0000,36.78000,38.33000,36.63000,38.33000,87318896
06/26/2007,0000,38.24000,38.53000,37.36000,37.51000,47746000
06/27/2007,0000,37.90000,37.90000,36.39000,36.49000,35632500
06/28/2007,0000,37.36000,37.75000,36.78000,37.41000,24661200
06/29/2007,0000,37.70000,37.80000,37.17000,37.17000,17942300
07/02/2007,0000,37.41000,37.80000,37.07000,37.80000,12169000
07/03/2007,0000,38.38000,38.67000,37.90000,38.33000,26845000
07/04/2007,0000,38.38000,38.67000,37.75000,38.04000,15211000
07/05/2007,0000,38.38000,38.48000,38.09000,38.19000,16582800
07/06/2007,0000,38.19000,38.43000,37.70000,37.99000,15712200
07/09/2007,0000,38.19000,39.84000,38.19000,39.21000,34144400
07/10/2007,0000,39.21000,39.26000,38.53000,38.72000,18653400
07/11/2007,0000,38.29000,38.48000,37.80000,37.99000,22171900
07/12/2007,0000,38.48000,40.62000,38.38000,40.08000,46431800
07/13/2007,0000,41.78000,41.78000,40.52000,41.30000,54042000
07/16/2007,0000,41.59000,42.56000,39.84000,39.84000,41988200
07/17/2007,0000,40.23000,41.01000,39.65000,40.81000,24039700
07/18/2007,0000,40.81000,41.74000,40.23000,40.42000,38720800
07/19/2007,0000,40.04000,40.91000,39.99000,40.42000,26712200
07/20/2007,0000,40.42000,40.67000,39.99000,40.42000,18690400
07/23/2007,0000,40.13000,40.76000,39.84000,39.84000,21186000
07/24/2007,0000,41.06000,41.78000,40.13000,41.69000,48600100
07/25/2007,0000,41.30000,41.30000,40.57000,40.96000,30419100
07/26/2007,0000,40.72000,41.64000,39.35000,39.45000,39554400
07/27/2007,0000,37.31000,37.70000,36.88000,36.93000,70518896
07/30/2007,0000,35.95000,36.49000,35.86000,36.49000,44165700
07/31/2007,0000,37.22000,39.01000,37.12000,39.01000,56803100
08/01/2007,0000,38.63000,38.67000,36.29000,36.29000,63362500
08/02/2007,0000,36.93000,37.31000,33.86000,34.50000,100687904
08/03/2007,0000,35.03000,35.61000,34.35000,34.69000,58704800
08/06/2007,0000,33.33000,33.62000,32.65000,33.62000,40717200
08/07/2007,0000,34.40000,34.40000,33.23000,33.23000,39003800
08/08/2007,0000,34.01000,34.84000,33.82000,34.74000,27056000
08/09/2007,0000,35.42000,36.15000,34.93000,35.76000,40526800
08/10/2007,0000,33.82000,34.59000,33.82000,34.25000,34442800
08/13/2007,0000,34.01000,34.50000,33.23000,33.82000,45793800
08/14/2007,0000,33.72000,34.40000,33.23000,34.20000,28794100
08/15/2007,0000,33.23000,33.33000,31.82000,32.55000,52929500
08/16/2007,0000,31.10000,31.39000,30.41000,30.85000,51807800
08/17/2007,0000,31.10000,31.20000,29.90000,30.10000,60901000
08/20/2007,0000,32.20000,32.20000,31.45000,32.20000,27965000
08/21/2007,0000,31.75000,32.10000,31.20000,31.65000,43581000
08/22/2007,0000,31.30000,32.50000,31.30000,31.70000,35743000
08/23/2007,0000,32.60000,33.00000,32.30000,32.45000,49294000
08/24/2007,0000,32.50000,32.60000,31.75000,31.80000,33366000
08/27/2007,0000,32.40000,32.40000,31.50000,31.50000,20693000
08/28/2007,0000,31.40000,31.65000,30.90000,31.10000,24469000
08/29/2007,0000,30.50000,30.75000,29.90000,30.75000,43443000
08/30/2007,0000,31.00000,31.25000,30.65000,30.65000,24834000
08/31/2007,0000,30.65000,32.30000,30.60000,32.10000,41116000
09/03/2007,0000,32.00000,32.00000,31.10000,32.00000,27290000
09/04/2007,0000,31.80000,31.80000,31.10000,31.10000,20435000
09/05/2007,0000,31.45000,31.45000,30.20000,30.40000,32066000
09/06/2007,0000,30.40000,30.60000,30.10000,30.40000,36520000
09/07/2007,0000,30.50000,30.75000,30.35000,30.45000,29753000
09/10/2007,0000,30.00000,30.15000,29.60000,30.00000,27575000
09/11/2007,0000,29.80000,30.00000,29.40000,29.50000,39818000
09/12/2007,0000,29.70000,30.30000,29.70000,29.80000,32925000
09/13/2007,0000,30.00000,30.20000,29.60000,29.60000,16599000
09/14/2007,0000,29.80000,31.05000,29.70000,30.50000,37327000
09/17/2007,0000,30.60000,30.70000,29.80000,30.05000,21099000
09/19/2007,0000,30.90000,30.95000,30.15000,30.40000,69141000
09/20/2007,0000,30.30000,30.75000,29.40000,29.75000,39661000
09/21/2007,0000,29.80000,29.90000,28.65000,28.80000,102130000
09/26/2007,0000,29.00000,29.50000,28.80000,29.50000,34467000
09/27/2007,0000,29.55000,30.15000,29.50000,29.90000,56297000
09/28/2007,0000,30.15000,30.80000,30.15000,30.30000,48966000
10/01/2007,0000,31.45000,31.75000,31.05000,31.05000,61420000
10/02/2007,0000,31.60000,32.50000,31.45000,32.25000,96243000
10/03/2007,0000,32.50000,33.20000,31.50000,33.15000,97631000
10/04/2007,0000,32.95000,33.15000,32.05000,32.10000,54379000
10/05/2007,0000,32.10000,32.20000,31.00000,31.25000,57005000
10/08/2007,0000,31.50000,32.30000,31.10000,31.90000,66353000
10/09/2007,0000,32.00000,32.30000,31.55000,31.80000,53987000
10/11/2007,0000,31.55000,32.05000,31.05000,31.30000,57321000
10/12/2007,0000,30.85000,31.00000,30.15000,30.40000,54764000
10/15/2007,0000,30.60000,30.90000,30.30000,30.90000,13281000
10/16/2007,0000,30.50000,30.50000,29.80000,29.80000,60979000
10/17/2007,0000,29.80000,30.05000,29.55000,29.90000,35335000
10/18/2007,0000,29.90000,30.35000,29.70000,30.20000,26372000
10/19/2007,0000,30.20000,30.30000,29.80000,29.80000,12844000
10/22/2007,0000,28.95000,29.30000,28.50000,29.30000,30777000
10/23/2007,0000,29.50000,29.65000,29.30000,29.40000,21724000
10/24/2007,0000,29.60000,29.80000,28.75000,28.80000,33569000
10/25/2007,0000,28.50000,28.80000,28.45000,28.60000,104551000
10/26/2007,0000,28.65000,29.20000,28.65000,28.95000,43056000
10/29/2007,0000,29.45000,29.65000,29.10000,29.30000,59924000
10/30/2007,0000,29.35000,29.45000,29.05000,29.05000,35278000
10/31/2007,0000,29.20000,30.20000,29.10000,30.00000,42254000
11/01/2007,0000,30.50000,30.50000,29.65000,29.80000,45031000
11/02/2007,0000,29.40000,29.45000,28.85000,29.00000,36434000
11/05/2007,0000,28.80000,29.00000,28.45000,28.55000,43751000
11/06/2007,0000,28.55000,28.85000,28.05000,28.15000,61010000
11/07/2007,0000,28.20000,28.65000,27.95000,28.00000,57874000
11/08/2007,0000,27.20000,27.20000,26.05000,26.05000,116194000
11/09/2007,0000,25.80000,26.00000,24.50000,25.25000,85133000
11/12/2007,0000,24.60000,25.10000,24.60000,24.80000,46744000
11/13/2007,0000,25.10000,25.20000,24.80000,25.15000,31115000
11/14/2007,0000,26.00000,26.60000,25.75000,26.50000,43502000
11/15/2007,0000,26.40000,26.80000,26.10000,26.60000,25082000
11/16/2007,0000,26.40000,27.50000,26.10000,27.05000,50587000
11/19/2007,0000,27.50000,27.55000,27.10000,27.20000,32875000
11/20/2007,0000,26.70000,26.95000,26.25000,26.85000,22579000
11/21/2007,0000,26.85000,27.00000,26.30000,26.30000,21327000
11/22/2007,0000,25.95000,26.20000,25.65000,25.70000,28652000
11/23/2007,0000,25.60000,25.75000,25.00000,25.00000,25329000
11/26/2007,0000,25.40000,25.45000,24.90000,25.00000,28776000
11/27/2007,0000,24.40000,24.55000,23.75000,24.15000,36124000
11/28/2007,0000,24.30000,24.50000,24.10000,24.10000,14307000
11/29/2007,0000,24.70000,24.90000,24.50000,24.75000,20687000
11/30/2007,0000,24.90000,25.60000,24.85000,25.55000,31933000
12/03/2007,0000,25.90000,25.95000,25.50000,25.75000,12277000
12/04/2007,0000,25.70000,26.45000,25.40000,26.30000,21289000
12/05/2007,0000,26.30000,26.30000,25.65000,25.80000,20616000
12/06/2007,0000,25.85000,26.15000,25.50000,25.60000,19745000
12/07/2007,0000,25.85000,26.25000,25.80000,25.95000,16251000
12/10/2007,0000,26.10000,26.65000,25.60000,25.60000,25731000
12/11/2007,0000,25.60000,25.95000,25.50000,25.85000,10748000
12/12/2007,0000,25.25000,25.40000,24.60000,24.90000,34517000
12/13/2007,0000,24.80000,25.20000,24.15000,24.20000,26185000
12/14/2007,0000,24.20000,24.30000,23.70000,23.95000,24041000
12/17/2007,0000,23.85000,24.00000,22.80000,22.80000,17564000
12/18/2007,0000,22.60000,23.10000,21.70000,22.85000,29324000
12/19/2007,0000,23.20000,23.50000,22.95000,23.00000,24326000
12/20/2007,0000,23.20000,23.40000,22.50000,22.50000,12744000
12/21/2007,0000,22.70000,23.05000,22.20000,22.20000,21792000
12/24/2007,0000,22.90000,23.15000,22.55000,23.05000,13589000
12/25/2007,0000,23.10000,23.15000,22.80000,23.00000,7955000
12/26/2007,0000,22.55000,22.55000,21.70000,22.35000,26310000
12/27/2007,0000,21.80000,22.45000,21.80000,22.10000,30249000
12/28/2007,0000,21.90000,22.40000,21.85000,22.30000,22448000
12/31/2007,0000,22.40000,22.60000,22.25000,22.30000,13896000
01/02/2008,0000,22.30000,22.75000,22.15000,22.25000,23527000
01/03/2008,0000,21.85000,22.20000,21.80000,22.00000,17267000
01/04/2008,0000,22.00000,22.70000,21.75000,22.40000,38527000
01/07/2008,0000,21.80000,22.10000,21.10000,21.10000,29211000
01/08/2008,0000,21.50000,21.85000,21.45000,21.50000,44487000
01/09/2008,0000,20.90000,21.00000,20.50000,20.85000,37009000
01/10/2008,0000,21.00000,21.20000,20.70000,20.70000,19377000
01/11/2008,0000,20.75000,20.90000,20.05000,20.05000,60100000
01/14/2008,0000,20.90000,21.30000,20.60000,21.25000,79220000
01/15/2008,0000,22.20000,22.70000,22.15000,22.70000,53767000
01/16/2008,0000,23.00000,24.25000,22.70000,24.25000,256119008
01/17/2008,0000,23.90000,24.35000,22.60000,23.70000,168440000
01/18/2008,0000,22.80000,25.35000,22.80000,25.35000,151276992
01/21/2008,0000,25.30000,26.25000,25.15000,25.40000,130173000
01/22/2008,0000,23.65000,23.75000,23.65000,23.65000,53662000
01/23/2008,0000,23.65000,23.65000,22.00000,22.00000,87479000
01/24/2008,0000,22.50000,22.80000,21.50000,22.00000,115028000
01/25/2008,0000,22.30000,22.55000,21.45000,21.70000,63014000
01/28/2008,0000,21.20000,21.60000,20.60000,20.60000,39787000
01/29/2008,0000,21.10000,22.00000,20.80000,22.00000,54462000
01/30/2008,0000,22.40000,23.00000,22.00000,22.20000,68381000
01/31/2008,0000,21.90000,22.50000,21.60000,21.90000,39089000
02/01/2008,0000,22.30000,22.85000,22.15000,22.75000,48482000
02/12/2008,0000,22.00000,22.40000,21.95000,22.40000,30738000
02/13/2008,0000,23.00000,23.40000,22.70000,22.80000,37670000
02/14/2008,0000,22.95000,23.20000,22.45000,23.10000,35581000
02/15/2008,0000,22.60000,23.20000,22.50000,23.00000,19196000
02/18/2008,0000,22.60000,22.90000,22.50000,22.65000,15904000
02/19/2008,0000,22.85000,23.20000,22.55000,22.90000,37314000
02/20/2008,0000,22.80000,22.80000,21.75000,21.75000,37166000
02/21/2008,0000,22.00000,22.10000,21.65000,21.90000,39752000
02/22/2008,0000,21.70000,22.25000,21.60000,22.25000,25693000
02/25/2008,0000,22.35000,23.00000,22.15000,22.75000,74164000
02/26/2008,0000,23.00000,24.30000,22.90000,23.55000,131625000
02/27/2008,0000,23.65000,23.85000,23.25000,23.45000,59940000
02/29/2008,0000,23.20000,23.25000,22.90000,23.05000,49206000
03/03/2008,0000,22.20000,22.40000,21.75000,21.90000,69788000
03/04/2008,0000,21.95000,22.40000,21.95000,22.35000,39824000
03/05/2008,0000,22.35000,22.55000,22.00000,22.05000,52269000
03/06/2008,0000,22.15000,23.00000,22.15000,23.00000,61644000
03/07/2008,0000,22.60000,22.65000,22.15000,22.20000,39949000
03/10/2008,0000,22.20000,22.25000,21.75000,21.80000,36801000
03/11/2008,0000,21.60000,21.85000,21.50000,21.75000,50267000
03/12/2008,0000,22.45000,22.45000,21.90000,21.95000,40859000
03/13/2008,0000,21.85000,22.10000,21.50000,21.50000,33584000
03/14/2008,0000,21.55000,21.70000,21.20000,21.20000,38712000
03/17/2008,0000,20.80000,21.15000,20.70000,20.90000,38212000
03/18/2008,0000,21.00000,21.20000,20.70000,20.90000,20748000
03/19/2008,0000,21.30000,21.60000,21.00000,21.15000,24385000
03/20/2008,0000,21.00000,22.60000,21.00000,22.60000,72370000
03/21/2008,0000,23.40000,24.00000,23.10000,23.70000,154952992
03/24/2008,0000,25.35000,25.35000,24.35000,24.90000,175506000
03/25/2008,0000,24.45000,24.45000,23.40000,23.45000,77696000
03/26/2008,0000,23.45000,24.00000,23.20000,23.30000,71878000
03/27/2008,0000,23.30000,23.50000,22.70000,22.70000,44804000
03/28/2008,0000,22.80000,23.45000,22.80000,23.40000,53751000
03/31/2008,0000,23.40000,23.40000,22.70000,22.80000,34183000
04/01/2008,0000,23.00000,23.05000,22.50000,22.50000,26967000
04/02/2008,0000,23.00000,23.05000,22.80000,22.80000,33978000
04/03/2008,0000,22.60000,22.70000,22.40000,22.65000,43404000
04/07/2008,0000,22.75000,23.35000,22.45000,23.20000,42004000
04/08/2008,0000,23.20000,23.20000,22.85000,23.00000,17763000
04/09/2008,0000,23.00000,24.50000,22.95000,24.50000,114518000
04/10/2008,0000,24.45000,24.60000,24.05000,24.50000,45249000
04/11/2008,0000,24.20000,25.20000,24.00000,24.60000,115232000
04/14/2008,0000,24.50000,26.20000,24.50000,25.75000,175315008
04/15/2008,0000,26.20000,26.40000,25.55000,26.30000,118970000
04/16/2008,0000,26.95000,28.00000,26.55000,27.80000,153523008
04/17/2008,0000,28.00000,28.00000,27.00000,27.25000,87153000
04/18/2008,0000,27.30000,27.85000,27.05000,27.50000,77104000
04/21/2008,0000,27.80000,28.35000,27.30000,27.30000,104949000
04/22/2008,0000,27.45000,27.85000,27.35000,27.80000,52605000
04/23/2008,0000,28.20000,28.55000,27.90000,28.05000,103691000
04/24/2008,0000,28.10000,29.15000,27.80000,28.60000,95895000
04/25/2008,0000,29.10000,29.10000,27.80000,27.90000,64451000
04/28/2008,0000,28.30000,29.10000,28.10000,29.00000,80834000
04/29/2008,0000,29.00000,29.00000,28.05000,28.15000,58851000
04/30/2008,0000,28.30000,28.70000,28.10000,28.25000,52589000
05/02/2008,0000,28.80000,29.10000,28.45000,28.90000,60337000
05/05/2008,0000,28.65000,28.65000,27.10000,27.30000,75145000
05/06/2008,0000,27.10000,27.20000,26.50000,26.80000,52573000
05/07/2008,0000,26.85000,27.30000,26.75000,27.10000,33596000
05/08/2008,0000,26.90000,27.30000,26.60000,26.85000,34805000
05/09/2008,0000,27.00000,27.10000,26.55000,26.60000,25659000
05/12/2008,0000,26.30000,26.40000,25.80000,26.00000,30659000
05/13/2008,0000,26.00000,27.40000,25.95000,27.40000,43211000
05/14/2008,0000,27.50000,27.80000,27.10000,27.50000,25576000
05/15/2008,0000,27.80000,28.10000,27.65000,28.05000,35718000
05/16/2008,0000,28.20000,28.40000,27.90000,28.10000,28117000
05/19/2008,0000,28.45000,28.60000,28.10000,28.60000,28935000
05/20/2008,0000,28.50000,28.50000,26.85000,27.00000,47572000
05/21/2008,0000,27.00000,27.60000,26.85000,27.60000,37104000
05/22/2008,0000,27.00000,27.65000,26.80000,27.60000,29830000
05/23/2008,0000,27.55000,27.80000,27.00000,27.00000,21692000
05/26/2008,0000,26.80000,27.25000,26.20000,26.25000,36321000
05/27/2008,0000,26.35000,26.40000,25.95000,26.20000,22232000
05/28/2008,0000,26.25000,27.05000,26.00000,26.85000,47388000
05/29/2008,0000,27.10000,27.70000,26.95000,27.70000,57077000
05/30/2008,0000,28.10000,28.10000,26.20000,26.35000,54330000
06/02/2008,0000,26.55000,26.95000,26.55000,26.75000,16592000
06/03/2008,0000,26.70000,26.90000,26.20000,26.40000,25513000
06/04/2008,0000,26.40000,26.40000,25.90000,26.00000,38532000
06/05/2008,0000,26.25000,26.60000,25.65000,26.60000,31463000
06/06/2008,0000,26.65000,27.10000,26.40000,26.70000,26524000
06/10/2008,0000,25.95000,26.15000,25.00000,25.00000,34311000
06/11/2008,0000,25.00000,25.30000,24.50000,24.50000,25990000
06/12/2008,0000,24.10000,24.25000,23.10000,23.10000,37078000
06/13/2008,0000,23.40000,24.10000,23.30000,23.55000,32258000
06/16/2008,0000,24.00000,24.10000,23.65000,23.70000,15105000
06/17/2008,0000,23.85000,24.25000,23.50000,24.05000,15095000
06/18/2008,0000,24.05000,24.20000,23.75000,23.85000,10575000
06/19/2008,0000,23.60000,23.60000,23.10000,23.10000,16811000
06/20/2008,0000,23.15000,23.30000,22.50000,22.50000,31126000
06/23/2008,0000,22.30000,22.70000,21.95000,22.45000,26442000
06/24/2008,0000,22.95000,23.00000,22.30000,22.30000,19931000
06/25/2008,0000,22.40000,23.15000,22.40000,23.15000,19708000
06/26/2008,0000,23.15000,23.40000,22.95000,23.00000,15723000
06/27/2008,0000,21.60000,22.20000,21.40000,21.40000,40924000
06/30/2008,0000,21.65000,21.70000,19.95000,20.25000,61913000
07/01/2008,0000,20.25000,20.45000,19.95000,20.25000,31179000
07/02/2008,0000,20.60000,20.90000,19.60000,19.75000,43387000
07/03/2008,0000,19.50000,20.40000,18.75000,20.10000,48244000
07/04/2008,0000,20.30000,20.60000,19.50000,19.50000,24152000
07/07/2008,0000,19.50000,20.20000,19.50000,20.20000,17897000
07/08/2008,0000,20.00000,20.00000,18.80000,19.00000,45907000
07/09/2008,0000,19.40000,19.65000,18.80000,18.80000,26425000
07/10/2008,0000,18.80000,19.80000,18.80000,19.30000,39281000
07/11/2008,0000,19.00000,19.65000,18.50000,19.60000,67219000
07/14/2008,0000,19.40000,19.40000,19.00000,19.10000,24482000
07/15/2008,0000,17.80000,17.90000,17.80000,17.80000,19826000
07/16/2008,0000,16.90000,17.10000,16.60000,16.60000,96729000
07/17/2008,0000,17.55000,17.75000,17.20000,17.75000,63974000
07/18/2008,0000,18.15000,18.15000,16.55000,16.55000,75121000
07/21/2008,0000,16.90000,17.50000,16.90000,17.30000,46376000
07/22/2008,0000,17.30000,17.75000,17.10000,17.30000,29153000
07/23/2008,0000,17.80000,18.50000,17.70000,18.50000,36880000
07/24/2008,0000,19.00000,19.10000,18.50000,18.90000,49192000
07/25/2008,0000,18.20000,18.70000,18.10000,18.45000,32937000
07/29/2008,0000,17.90000,17.90000,17.20000,17.60000,22569000
07/30/2008,0000,18.10000,18.10000,17.35000,17.35000,23336000
07/31/2008,0000,17.90000,18.10000,17.15000,17.35000,20655000
08/01/2008,0000,16.90000,17.30000,16.85000,17.00000,21501000
08/04/2008,0000,17.10000,17.35000,17.00000,17.00000,14523000
08/05/2008,0000,17.30000,17.30000,16.65000,16.80000,19125000
08/06/2008,0000,17.50000,17.95000,17.35000,17.95000,29004000
08/07/2008,0000,17.95000,18.45000,17.90000,18.15000,24559000
08/08/2008,0000,17.95000,19.40000,17.90000,19.40000,37506000
08/11/2008,0000,19.90000,20.00000,19.20000,19.20000,19244000
08/12/2008,0000,19.20000,19.25000,18.75000,19.00000,16112000
08/13/2008,0000,18.90000,19.00000,18.70000,19.00000,8933000
08/14/2008,0000,18.80000,19.40000,18.80000,19.10000,11787000
08/15/2008,0000,19.30000,19.35000,18.40000,18.40000,15921000
08/18/2008,0000,18.25000,18.25000,17.15000,17.15000,24633000
08/19/2008,0000,16.75000,17.65000,16.70000,17.50000,19503000
08/20/2008,0000,17.45000,17.50000,16.90000,17.25000,42355000
08/21/2008,0000,16.10000,16.35000,16.10000,16.20000,25766000
08/22/2008,0000,16.55000,16.80000,16.20000,16.45000,16350000
08/25/2008,0000,16.45000,16.80000,16.25000,16.65000,12934000
08/26/2008,0000,16.60000,16.65000,16.35000,16.65000,8197000
08/27/2008,0000,16.60000,17.15000,16.45000,16.75000,14915000
08/28/2008,0000,17.10000,17.10000,16.75000,16.75000,11427000
08/29/2008,0000,17.00000,17.85000,17.00000,17.50000,27144000
09/01/2008,0000,17.30000,17.35000,16.65000,16.95000,17102000
09/02/2008,0000,16.95000,17.05000,16.40000,16.40000,17722000
09/03/2008,0000,16.30000,16.70000,15.50000,15.50000,28476000
09/04/2008,0000,15.60000,15.80000,14.55000,14.65000,31917000
09/05/2008,0000,14.05000,14.45000,14.00000,14.20000,30392000
09/08/2008,0000,15.15000,15.15000,15.15000,15.15000,8305000
09/09/2008,0000,16.20000,16.20000,15.45000,15.55000,85777000
09/10/2008,0000,15.45000,16.60000,15.35000,16.35000,56035000
09/11/2008,0000,16.15000,16.15000,15.30000,15.55000,26469000
09/12/2008,0000,16.00000,16.05000,15.30000,15.90000,26980000
09/15/2008,0000,15.10000,15.40000,14.80000,14.80000,21205000
09/16/2008,0000,13.80000,13.80000,13.80000,13.80000,4589000
09/17/2008,0000,13.30000,13.50000,12.85000,12.85000,55581000
09/18/2008,0000,12.00000,12.00000,12.00000,12.00000,8047000
09/19/2008,0000,11.80000,12.30000,11.30000,11.65000,181336000
09/22/2008,0000,12.00000,12.20000,11.60000,11.90000,84118000
09/23/2008,0000,11.60000,12.70000,11.55000,12.70000,91759000
09/24/2008,0000,12.90000,13.10000,12.35000,12.60000,69655000
09/25/2008,0000,12.10000,12.40000,11.75000,12.15000,50710000
09/26/2008,0000,12.20000,12.30000,11.55000,11.65000,44419000
09/30/2008,0000,10.85000,11.00000,10.85000,10.90000,28503000
10/01/2008,0000,11.45000,11.45000,10.30000,10.60000,34896000
10/02/2008,0000,10.60000,11.20000,10.50000,10.95000,41628000
10/03/2008,0000,10.60000,10.60000,10.20000,10.40000,52504000
10/06/2008,0000,10.00000,10.00000,9.68000,9.68000,40050000
10/07/2008,0000,9.01000,9.40000,9.01000,9.18000,43700000
10/08/2008,0000,8.54000,8.80000,8.54000,8.54000,35075000
10/09/2008,0000,8.00000,8.54000,7.95000,7.95000,74500000
10/13/2008,0000,7.68000,7.68000,7.68000,7.68000,13432000
10/14/2008,0000,8.21000,8.21000,8.02000,8.21000,68791000
10/15/2008,0000,8.20000,8.20000,7.93000,7.93000,28645000
10/16/2008,0000,7.66000,7.66000,7.66000,7.66000,7788000
10/17/2008,0000,7.40000,7.41000,7.40000,7.40000,27591000
10/20/2008,0000,7.15000,7.15000,7.15000,7.15000,6609000
10/21/2008,0000,7.17000,7.65000,7.05000,7.30000,67323000
10/22/2008,0000,7.69000,7.81000,7.51000,7.60000,98819000
10/23/2008,0000,7.34000,7.34000,7.34000,7.34000,16766000
10/24/2008,0000,7.09000,7.09000,7.09000,7.09000,11277000
10/27/2008,0000,6.60000,7.09000,6.60000,6.76000,74952000
10/28/2008,0000,6.60000,7.23000,6.60000,7.23000,50023000
10/29/2008,0000,7.73000,7.73000,7.50000,7.56000,54578000
10/30/2008,0000,7.75000,8.08000,7.71000,8.08000,31951000
10/31/2008,0000,8.42000,8.64000,8.33000,8.64000,72036000
11/03/2008,0000,8.80000,9.24000,8.66000,9.24000,68555000
11/04/2008,0000,9.35000,9.35000,8.78000,9.15000,52734000
11/05/2008,0000,9.40000,9.77000,9.20000,9.24000,55618000
11/06/2008,0000,8.60000,8.87000,8.60000,8.60000,37256000
11/07/2008,0000,8.00000,9.15000,8.00000,8.89000,42783000
11/10/2008,0000,8.90000,9.06000,8.55000,8.75000,31645000
11/11/2008,0000,8.31000,8.45000,8.15000,8.15000,27446000
11/12/2008,0000,8.15000,8.41000,8.02000,8.11000,20040000
11/13/2008,0000,7.60000,7.69000,7.55000,7.62000,40868000
11/14/2008,0000,8.00000,8.00000,7.71000,7.80000,18522000
11/17/2008,0000,7.60000,8.33000,7.50000,8.08000,20700000
11/18/2008,0000,8.00000,8.27000,7.68000,7.78000,24241000
11/19/2008,0000,7.90000,8.21000,7.84000,8.02000,22313000
11/20/2008,0000,7.55000,7.80000,7.50000,7.52000,19182000
11/21/2008,0000,7.01000,7.52000,7.01000,7.45000,32482000
11/24/2008,0000,7.39000,7.40000,7.15000,7.33000,20291000
11/25/2008,0000,7.69000,7.80000,7.49000,7.53000,23024000
11/26/2008,0000,7.73000,8.05000,7.60000,8.05000,34965000
11/27/2008,0000,8.49000,8.61000,8.40000,8.55000,47722000
11/28/2008,0000,8.55000,9.01000,8.47000,8.79000,52314000
12/01/2008,0000,8.79000,9.39000,8.60000,9.13000,51306000
12/02/2008,0000,8.50000,8.90000,8.50000,8.50000,38949000
12/03/2008,0000,8.70000,8.90000,8.60000,8.60000,39535000
12/04/2008,0000,8.80000,8.81000,8.15000,8.15000,23485000
12/05/2008,0000,8.00000,8.33000,8.00000,8.16000,16994000
12/08/2008,0000,8.46000,8.73000,8.46000,8.73000,18424000
12/09/2008,0000,9.20000,9.34000,9.00000,9.13000,96730000
12/10/2008,0000,9.03000,9.56000,9.00000,9.56000,69396000
12/11/2008,0000,9.43000,9.43000,9.12000,9.15000,43060000
12/12/2008,0000,9.15000,9.30000,8.53000,8.68000,40992000
12/15/2008,0000,9.12000,9.21000,8.99000,9.15000,29242000
12/16/2008,0000,9.01000,9.13000,8.82000,8.90000,35308000
12/17/2008,0000,9.20000,9.20000,8.97000,8.99000,36490000
12/18/2008,0000,9.02000,9.15000,8.88000,9.15000,23847000
12/19/2008,0000,9.15000,9.29000,8.93000,9.15000,28814000
12/22/2008,0000,9.21000,9.25000,8.70000,8.73000,26045000
12/23/2008,0000,8.71000,8.81000,8.21000,8.38000,28429000
12/24/2008,0000,8.20000,8.55000,8.20000,8.50000,16611000
12/25/2008,0000,8.56000,8.56000,8.42000,8.50000,8237000
12/26/2008,0000,8.40000,8.55000,8.40000,8.45000,9677000
12/29/2008,0000,8.40000,8.50000,8.31000,8.35000,7942000
12/30/2008,0000,8.51000,8.93000,8.47000,8.93000,27160000
12/31/2008,0000,9.05000,9.10000,8.83000,8.90000,19047000
01/05/2009,0000,9.29000,9.34000,9.01000,9.02000,25546000
01/06/2009,0000,9.00000,9.19000,8.90000,8.94000,22588000
01/07/2009,0000,9.00000,9.09000,8.94000,8.98000,24570000
01/08/2009,0000,8.76000,8.76000,8.36000,8.39000,27988000
01/09/2009,0000,8.39000,8.48000,8.26000,8.40000,14663000
01/12/2009,0000,8.06000,8.32000,8.06000,8.32000,22215000
01/13/2009,0000,8.30000,8.41000,8.20000,8.41000,11002000
01/14/2009,0000,8.53000,8.86000,8.41000,8.62000,20797000
01/15/2009,0000,8.11000,8.20000,8.08000,8.10000,23401000
01/16/2009,0000,8.30000,8.30000,8.00000,8.00000,19888000
01/19/2009,0000,8.20000,8.21000,8.00000,8.00000,6016000
01/20/2009,0000,7.90000,7.90000,7.64000,7.64000,19712000
01/21/2009,0000,7.40000,7.89000,7.38000,7.75000,18418000
02/02/2009,0000,7.75000,7.78000,7.50000,7.50000,16857000
02/03/2009,0000,7.55000,8.02000,7.55000,7.90000,15735000
02/04/2009,0000,8.00000,8.00000,7.56000,7.69000,18587000
02/05/2009,0000,7.90000,7.90000,7.71000,7.76000,9526000
02/06/2009,0000,7.89000,8.02000,7.85000,7.88000,12231000
02/09/2009,0000,8.00000,8.03000,7.82000,7.83000,12281000
02/10/2009,0000,8.00000,8.06000,7.93000,8.00000,10471000
02/11/2009,0000,7.90000,8.06000,7.85000,8.06000,11959000
02/12/2009,0000,8.12000,8.35000,8.02000,8.02000,35540000
02/13/2009,0000,8.10000,8.24000,8.07000,8.20000,17684000
02/16/2009,0000,8.20000,8.24000,8.01000,8.02000,12659000
02/17/2009,0000,8.10000,8.10000,7.80000,7.90000,15844000
02/18/2009,0000,7.88000,7.94000,7.77000,7.92000,15368000
02/19/2009,0000,7.86000,7.94000,7.67000,7.85000,15192000
02/20/2009,0000,7.75000,7.87000,7.60000,7.60000,13937000
02/23/2009,0000,7.50000,7.55000,7.39000,7.46000,16436000
02/24/2009,0000,7.40000,7.68000,7.32000,7.35000,20435000
02/25/2009,0000,7.48000,7.75000,7.41000,7.51000,29710000
02/26/2009,0000,7.66000,7.71000,7.45000,7.50000,15601000
02/27/2009,0000,7.30000,7.31000,7.15000,7.20000,40969000
03/02/2009,0000,7.00000,7.00000,6.70000,6.70000,45059000
03/03/2009,0000,6.36000,6.74000,6.35000,6.73000,33759000
03/04/2009,0000,6.77000,7.07000,6.74000,6.85000,30359000
03/05/2009,0000,7.04000,7.09000,6.91000,6.99000,29968000
03/06/2009,0000,6.85000,6.92000,6.82000,6.90000,16628000
03/09/2009,0000,6.90000,6.99000,6.62000,6.65000,23519000
03/10/2009,0000,6.66000,6.90000,6.66000,6.81000,22381000
03/11/2009,0000,7.28000,7.28000,7.25000,7.28000,54825000
03/12/2009,0000,7.26000,7.37000,7.16000,7.30000,37214000
03/13/2009,0000,7.50000,7.81000,7.48000,7.81000,66886000
03/16/2009,0000,7.87000,8.12000,7.72000,8.07000,51519000
03/17/2009,0000,8.17000,8.30000,8.08000,8.13000,47202000
03/18/2009,0000,8.20000,8.25000,8.03000,8.05000,30616000
03/19/2009,0000,8.15000,8.59000,8.15000,8.27000,59111000
03/20/2009,0000,8.25000,8.25000,7.88000,7.88000,35877000
03/23/2009,0000,7.95000,8.16000,7.95000,8.16000,34480000
03/24/2009,0000,8.44000,8.73000,8.36000,8.73000,65801000
03/25/2009,0000,8.75000,9.29000,8.65000,9.12000,121150000
03/26/2009,0000,9.30000,9.75000,9.15000,9.75000,118275000
03/27/2009,0000,10.00000,10.40000,10.00000,10.40000,74988000
03/30/2009,0000,10.50000,10.55000,9.68000,9.68000,124738000
03/31/2009,0000,9.68000,10.15000,9.68000,9.75000,102207000
04/01/2009,0000,9.90000,10.25000,9.90000,10.25000,72305000
04/02/2009,0000,10.50000,10.95000,10.45000,10.95000,106682000
04/03/2009,0000,10.95000,11.70000,10.95000,11.30000,184356992
04/06/2009,0000,11.55000,11.70000,11.05000,11.25000,137432992
04/07/2009,0000,11.00000,11.25000,10.80000,11.10000,71269000
04/08/2009,0000,10.90000,11.35000,10.35000,10.35000,108496000
04/09/2009,0000,10.45000,11.05000,10.30000,11.05000,84023000
04/10/2009,0000,11.50000,11.70000,11.00000,11.20000,72680000
04/13/2009,0000,10.90000,11.35000,10.70000,11.20000,65433000
04/14/2009,0000,11.20000,11.40000,10.85000,11.25000,41396000
04/15/2009,0000,11.15000,11.20000,10.90000,11.10000,45342000
04/16/2009,0000,11.50000,11.80000,11.40000,11.80000,83633000
04/17/2009,0000,12.00000,12.15000,11.00000,11.00000,150242000
04/20/2009,0000,11.10000,11.30000,10.55000,10.80000,60560000
04/21/2009,0000,10.50000,11.30000,10.30000,11.30000,61966000
04/22/2009,0000,11.30000,11.40000,11.00000,11.00000,49326000
04/23/2009,0000,11.00000,11.00000,10.60000,10.85000,39615000
04/24/2009,0000,11.00000,11.40000,10.85000,11.00000,54809000
04/27/2009,0000,11.20000,11.20000,10.25000,10.35000,57038000
04/28/2009,0000,10.50000,10.65000,9.95000,9.95000,83183000
04/29/2009,0000,10.00000,10.15000,9.90000,10.05000,39578000
04/30/2009,0000,10.75000,10.75000,10.75000,10.75000,36830000
05/04/2009,0000,11.50000,11.50000,11.50000,11.50000,26529000
05/05/2009,0000,12.30000,12.30000,11.90000,12.25000,212536992
05/06/2009,0000,11.85000,12.75000,11.85000,12.45000,177788992
05/07/2009,0000,12.45000,13.30000,12.10000,13.30000,210310000
05/08/2009,0000,13.00000,13.10000,12.60000,12.85000,79626000
05/11/2009,0000,13.30000,13.70000,13.20000,13.70000,112034000
05/12/2009,0000,13.70000,13.85000,13.10000,13.20000,152376000
05/13/2009,0000,13.40000,14.00000,13.40000,13.80000,108225000
05/14/2009,0000,13.20000,13.35000,12.85000,12.85000,93506000
05/15/2009,0000,13.10000,13.50000,13.00000,13.45000,90718000
05/18/2009,0000,13.50000,14.35000,13.15000,14.35000,147022000
05/19/2009,0000,15.35000,15.35000,14.85000,15.35000,119164000
05/20/2009,0000,15.50000,16.35000,14.90000,16.05000,259544000
05/21/2009,0000,16.05000,16.70000,15.65000,16.05000,174687008
05/22/2009,0000,15.55000,16.40000,15.55000,16.00000,139476000
05/25/2009,0000,16.30000,16.60000,15.80000,16.00000,100442000
05/26/2009,0000,16.25000,17.00000,15.50000,15.50000,182762000
05/27/2009,0000,15.75000,16.35000,14.90000,16.00000,188459008
06/01/2009,0000,15.90000,16.00000,15.20000,15.35000,128907000
06/02/2009,0000,15.65000,16.00000,15.00000,15.25000,62410000
06/03/2009,0000,15.30000,15.45000,14.95000,15.05000,49463000
06/04/2009,0000,15.40000,15.50000,14.15000,14.85000,57179000
06/05/2009,0000,15.00000,15.05000,14.55000,14.60000,27567000
06/08/2009,0000,15.40000,15.40000,14.05000,14.10000,42758000
06/09/2009,0000,14.10000,14.20000,13.15000,13.25000,62359000
06/10/2009,0000,13.30000,13.80000,13.10000,13.60000,31664000
06/11/2009,0000,13.10000,13.90000,13.10000,13.90000,30109000
06/12/2009,0000,13.80000,13.80000,13.25000,13.30000,22497000
06/15/2009,0000,13.10000,13.40000,12.65000,12.70000,31057000
06/16/2009,0000,12.70000,13.00000,12.40000,12.70000,22139000
06/17/2009,0000,12.85000,13.55000,12.80000,13.50000,58369000
06/18/2009,0000,13.35000,13.50000,12.80000,13.05000,46724000
06/19/2009,0000,13.10000,13.30000,12.90000,13.30000,23078000
06/22/2009,0000,13.30000,13.45000,13.05000,13.40000,15598000
06/23/2009,0000,13.10000,13.20000,12.90000,12.95000,18545000
06/24/2009,0000,13.05000,13.85000,12.90000,13.85000,61188000
06/25/2009,0000,13.80000,14.05000,13.60000,13.85000,51110000
06/26/2009,0000,13.85000,14.05000,13.80000,13.90000,33380000
06/29/2009,0000,14.10000,14.20000,13.70000,13.75000,43222000
06/30/2009,0000,14.10000,14.40000,13.60000,13.70000,35959000
07/01/2009,0000,13.80000,14.00000,13.70000,13.90000,24866000
07/02/2009,0000,14.00000,14.30000,13.80000,14.30000,56158000
07/03/2009,0000,14.10000,14.30000,13.95000,14.10000,48444000
07/06/2009,0000,14.10000,14.20000,13.80000,13.85000,29785000
07/07/2009,0000,13.90000,14.30000,13.90000,14.00000,32537000
07/08/2009,0000,13.85000,14.00000,13.65000,13.75000,27221000
07/09/2009,0000,13.75000,14.70000,13.70000,14.70000,81303000
07/10/2009,0000,14.80000,15.15000,14.50000,14.75000,82159000
07/13/2009,0000,14.40000,14.50000,13.75000,13.75000,51384000
07/14/2009,0000,13.75000,13.85000,13.50000,13.60000,31388000
07/15/2009,0000,13.65000,14.00000,13.65000,13.85000,35913000
07/16/2009,0000,14.20000,14.25000,13.40000,13.50000,53316000
07/17/2009,0000,13.70000,13.75000,13.45000,13.70000,38250000
07/20/2009,0000,14.00000,14.10000,13.80000,14.00000,49941000
07/21/2009,0000,14.20000,14.25000,13.60000,13.60000,66856000
07/22/2009,0000,13.50000,13.90000,13.00000,13.00000,138196000
07/23/2009,0000,13.00000,13.70000,12.75000,13.55000,107310000
07/24/2009,0000,13.75000,13.75000,13.15000,13.25000,48382000
07/27/2009,0000,13.30000,13.55000,13.15000,13.25000,35240000
07/28/2009,0000,13.35000,13.60000,13.25000,13.25000,50837000
07/29/2009,0000,13.45000,13.55000,13.20000,13.25000,26731000
07/30/2009,0000,13.25000,13.35000,13.10000,13.15000,21372000
07/31/2009,0000,12.90000,13.35000,12.80000,13.35000,75736000
08/03/2009,0000,13.10000,13.25000,12.45000,12.60000,150758000
08/04/2009,0000,12.80000,12.85000,12.50000,12.60000,104683000
08/05/2009,0000,12.65000,12.70000,11.95000,12.10000,88348000
08/06/2009,0000,12.10000,12.15000,11.75000,11.80000,75668000
08/10/2009,0000,12.00000,12.10000,11.80000,11.95000,52748000
08/11/2009,0000,12.00000,12.05000,11.85000,11.90000,32087000
08/12/2009,0000,12.00000,12.05000,11.70000,11.70000,41687000
08/13/2009,0000,11.80000,12.15000,11.75000,12.15000,61644000
08/14/2009,0000,12.15000,12.15000,11.90000,12.00000,35191000
08/17/2009,0000,11.90000,12.00000,11.75000,11.75000,26435000
08/18/2009,0000,11.60000,11.80000,11.10000,11.25000,49523000
08/19/2009,0000,11.25000,11.40000,11.05000,11.05000,34284000
08/20/2009,0000,11.05000,11.10000,10.50000,10.70000,72459000
08/21/2009,0000,11.00000,11.20000,10.70000,10.70000,57877000
08/24/2009,0000,11.00000,11.25000,10.85000,11.05000,53130000
08/25/2009,0000,11.00000,11.10000,10.80000,10.80000,22410000
08/26/2009,0000,10.85000,10.95000,10.50000,10.60000,22025000
08/27/2009,0000,10.50000,10.75000,10.40000,10.50000,39083000
08/28/2009,0000,10.50000,10.85000,10.50000,10.75000,22386000
08/31/2009,0000,10.80000,11.30000,10.50000,11.30000,40172000
09/01/2009,0000,11.05000,11.55000,11.05000,11.55000,54848000
09/02/2009,0000,11.30000,11.60000,11.20000,11.45000,50858000
09/03/2009,0000,11.30000,11.55000,11.20000,11.30000,39177000
09/04/2009,0000,11.40000,11.60000,11.30000,11.55000,44313000
09/07/2009,0000,11.75000,12.30000,11.75000,12.30000,86156000
09/08/2009,0000,12.30000,12.40000,11.90000,12.40000,81692000
09/09/2009,0000,12.50000,12.75000,12.25000,12.25000,74520000
09/10/2009,0000,13.10000,13.10000,12.30000,12.45000,97431000
09/11/2009,0000,12.55000,12.70000,12.50000,12.55000,37406000
09/14/2009,0000,12.60000,12.70000,12.05000,12.15000,41765000
09/15/2009,0000,12.15000,12.45000,12.10000,12.25000,23764000
09/16/2009,0000,12.35000,12.50000,12.30000,12.40000,24353000
09/17/2009,0000,12.60000,12.75000,12.45000,12.55000,61109000
09/18/2009,0000,12.50000,12.70000,12.35000,12.65000,27231000
09/21/2009,0000,12.65000,12.70000,12.40000,12.55000,25175000
09/22/2009,0000,12.65000,13.30000,12.55000,13.05000,88620000
09/23/2009,0000,13.15000,13.15000,12.45000,12.55000,63895000
09/24/2009,0000,12.50000,12.75000,12.40000,12.50000,27165000
09/25/2009,0000,12.45000,12.70000,12.40000,12.50000,32655000
09/28/2009,0000,12.50000,12.60000,12.25000,12.30000,18908000
09/29/2009,0000,12.50000,12.80000,12.50000,12.80000,46282000
09/30/2009,0000,12.90000,13.05000,12.75000,12.80000,52934000
10/01/2009,0000,13.20000,13.65000,13.20000,13.50000,150312000
10/02/2009,0000,13.20000,13.70000,13.20000,13.55000,104883000
10/05/2009,0000,13.80000,13.80000,13.55000,13.70000,52415000
10/06/2009,0000,13.80000,13.95000,13.50000,13.75000,80336000
10/07/2009,0000,13.85000,14.00000,13.60000,13.75000,115191000
10/08/2009,0000,13.75000,14.35000,13.75000,14.00000,126666000
10/09/2009,0000,14.15000,14.45000,14.10000,14.30000,79679000
10/12/2009,0000,14.40000,14.60000,14.35000,14.55000,86092000
10/13/2009,0000,14.40000,14.65000,14.20000,14.65000,75153000
10/14/2009,0000,14.80000,14.85000,14.35000,14.60000,55641000
10/15/2009,0000,15.00000,15.00000,14.50000,14.55000,64303000
10/16/2009,0000,14.55000,14.75000,14.40000,14.50000,67796000
10/19/2009,0000,14.40000,14.50000,14.30000,14.40000,31769000
10/20/2009,0000,14.50000,14.60000,14.35000,14.50000,39498000
10/21/2009,0000,14.45000,14.60000,14.10000,14.20000,45485000
10/22/2009,0000,14.10000,14.30000,13.80000,14.00000,56186000
10/23/2009,0000,14.00000,14.10000,13.85000,13.95000,27572000
10/26/2009,0000,14.10000,14.35000,14.05000,14.20000,28133000
10/27/2009,0000,14.15000,14.40000,13.90000,14.40000,40327000
10/28/2009,0000,14.40000,14.50000,14.05000,14.10000,40033000
10/29/2009,0000,13.70000,13.70000,12.95000,13.20000,86530000
10/30/2009,0000,13.60000,13.65000,13.35000,13.60000,46864000
11/02/2009,0000,13.20000,13.40000,13.00000,13.40000,35986000
11/03/2009,0000,13.40000,13.45000,13.20000,13.20000,18129000
11/04/2009,0000,13.25000,13.70000,13.20000,13.70000,26444000
11/05/2009,0000,13.65000,13.65000,13.40000,13.50000,16129000
11/06/2009,0000,13.75000,13.80000,13.55000,13.60000,26596000
11/09/2009,0000,14.10000,14.15000,13.80000,14.00000,35342000
11/10/2009,0000,14.15000,14.15000,13.80000,13.80000,22222000
11/11/2009,0000,13.80000,13.90000,13.55000,13.90000,24493000
11/12/2009,0000,13.85000,13.90000,13.60000,13.60000,23574000
11/13/2009,0000,13.60000,13.70000,13.40000,13.45000,25740000
11/16/2009,0000,13.45000,14.10000,13.45000,14.00000,51246000
11/17/2009,0000,14.65000,14.65000,13.95000,14.00000,106052000
11/18/2009,0000,14.20000,14.60000,14.10000,14.35000,94500000
11/19/2009,0000,14.35000,14.50000,14.00000,14.35000,56875000
11/20/2009,0000,14.35000,14.35000,14.05000,14.15000,33496000
11/23/2009,0000,14.15000,14.25000,14.00000,14.15000,19474000
11/24/2009,0000,14.15000,14.25000,13.85000,13.95000,47206000
11/25/2009,0000,13.95000,14.20000,13.85000,14.10000,35946000
11/26/2009,0000,14.10000,14.20000,13.80000,13.80000,21843000
11/27/2009,0000,13.40000,13.40000,13.00000,13.00000,77265000
11/30/2009,0000,13.15000,13.20000,12.85000,13.00000,43825000
12/01/2009,0000,13.10000,13.30000,13.00000,13.25000,26901000
12/02/2009,0000,13.35000,13.40000,13.05000,13.05000,29525000
12/03/2009,0000,13.10000,13.25000,13.05000,13.25000,27857000
12/04/2009,0000,13.10000,13.30000,13.05000,13.10000,21142000
12/07/2009,0000,13.15000,13.50000,13.05000,13.50000,39981000
12/08/2009,0000,13.50000,13.50000,13.15000,13.20000,25490000
12/09/2009,0000,13.10000,13.25000,13.05000,13.20000,16062000
12/11/2009,0000,12.85000,13.00000,12.80000,12.95000,23530000
12/14/2009,0000,12.90000,12.95000,12.75000,12.80000,20166000
12/15/2009,0000,12.70000,12.90000,12.60000,12.70000,69045000
12/16/2009,0000,12.70000,12.70000,12.45000,12.45000,34240000
12/17/2009,0000,12.50000,12.60000,12.25000,12.30000,33567000
12/18/2009,0000,12.20000,12.30000,12.05000,12.25000,34480000
12/21/2009,0000,12.25000,12.55000,12.20000,12.35000,35026000
12/22/2009,0000,12.50000,12.70000,12.40000,12.65000,25923000
12/23/2009,0000,12.70000,12.85000,12.55000,12.70000,25406000
12/25/2009,0000,12.80000,12.95000,12.70000,12.75000,23926000
04/02/2007,0000,28.52000,28.62000,28.28000,28.52000,9426500
04/03/2007,0000,28.47000,28.71000,28.42000,28.57000,14678000
04/04/2007,0000,28.76000,29.93000,28.76000,29.78000,59035200
04/09/2007,0000,29.88000,30.07000,29.59000,29.69000,23209200
04/10/2007,0000,29.69000,30.03000,29.44000,29.93000,18011200
04/11/2007,0000,30.61000,30.85000,30.22000,30.41000,38275200
04/12/2007,0000,30.41000,30.46000,29.83000,30.37000,22937500
04/13/2007,0000,30.41000,30.46000,30.03000,30.12000,11252100
04/16/2007,0000,30.22000,30.41000,30.07000,30.27000,9531500
04/17/2007,0000,30.61000,31.10000,30.46000,30.46000,39643900
04/18/2007,0000,30.85000,31.10000,30.71000,30.85000,17121000
04/19/2007,0000,30.80000,30.80000,29.93000,30.12000,20350400
04/20/2007,0000,30.32000,30.46000,30.17000,30.32000,13968900
04/23/2007,0000,30.61000,30.90000,30.41000,30.41000,7242700
04/24/2007,0000,30.27000,30.32000,29.93000,29.93000,24581000
04/25/2007,0000,29.83000,29.93000,29.35000,29.35000,14559600
04/26/2007,0000,29.64000,30.12000,29.64000,30.12000,11244900
04/27/2007,0000,30.22000,30.41000,29.93000,30.03000,14488600
04/30/2007,0000,30.32000,30.51000,29.98000,30.12000,13922600
05/02/2007,0000,30.37000,30.51000,30.12000,30.46000,15536200
05/03/2007,0000,30.61000,31.19000,30.51000,31.19000,62630800
05/04/2007,0000,31.68000,32.46000,31.68000,32.07000,92683600
05/07/2007,0000,32.75000,32.75000,31.87000,31.87000,20228900
05/08/2007,0000,32.07000,32.07000,31.78000,31.97000,10896000
05/09/2007,0000,31.97000,32.36000,31.78000,31.87000,21692300
05/10/2007,0000,32.07000,32.36000,31.29000,31.53000,58653400
05/11/2007,0000,31.58000,32.07000,31.58000,31.78000,23719600
05/14/2007,0000,31.97000,32.36000,31.87000,32.07000,29326100
05/15/2007,0000,32.16000,32.21000,31.73000,31.92000,15585600
05/16/2007,0000,32.31000,32.50000,32.07000,32.31000,20151700
05/17/2007,0000,32.46000,32.65000,32.26000,32.36000,27511800
05/18/2007,0000,32.36000,32.55000,32.26000,32.31000,13626200
05/21/2007,0000,32.55000,32.65000,32.31000,32.50000,21435000
05/22/2007,0000,32.55000,32.60000,32.41000,32.41000,24221800
05/23/2007,0000,33.23000,33.82000,33.23000,33.82000,58912700
05/24/2007,0000,34.01000,34.11000,33.57000,33.82000,36158300
05/25/2007,0000,33.62000,33.72000,33.33000,33.48000,13329900
05/28/2007,0000,33.43000,33.57000,32.99000,32.99000,15091700
05/29/2007,0000,33.04000,33.77000,33.04000,33.33000,25734600
05/30/2007,0000,33.23000,33.48000,33.14000,33.38000,26966400
05/31/2007,0000,33.38000,33.91000,33.23000,33.91000,30656800
06/01/2007,0000,33.52000,33.91000,33.52000,33.77000,16126900
06/04/2007,0000,33.82000,33.91000,33.14000,33.14000,17346400
06/05/2007,0000,33.18000,33.28000,32.55000,32.55000,24900000
06/06/2007,0000,32.84000,33.38000,32.84000,33.14000,14474200
06/07/2007,0000,33.04000,33.18000,32.65000,32.75000,9501600
06/08/2007,0000,32.65000,33.43000,32.41000,33.33000,18657500
06/11/2007,0000,33.52000,34.20000,33.52000,33.77000,27808200
06/12/2007,0000,34.01000,34.30000,33.77000,34.16000,26883100
06/13/2007,0000,34.20000,34.25000,33.77000,34.01000,13972000
06/14/2007,0000,34.30000,34.40000,33.82000,34.01000,17345400
06/15/2007,0000,34.69000,35.27000,34.30000,34.45000,39373200
06/20/2007,0000,35.18000,36.83000,34.93000,36.83000,121026000
06/21/2007,0000,36.97000,36.97000,35.86000,36.83000,77609400
06/22/2007,0000,37.02000,37.22000,36.10000,36.44000,27046700
06/25/2007,0000,36.78000,38.33000,36.63000,38.33000,87318896
06/26/2007,0000,38.24000,38.53000,37.36000,37.51000,47746000
06/27/2007,0000,37.90000,37.90000,36.39000,36.49000,35632500
06/28/2007,0000,37.36000,37.75000,36.78000,37.41000,24661200
06/29/2007,0000,37.70000,37.80000,37.17000,37.17000,17942300
07/02/2007,0000,37.41000,37.80000,37.07000,37.80000,12169000
07/03/2007,0000,38.38000,38.67000,37.90000,38.33000,26845000
07/04/2007,0000,38.38000,38.67000,37.75000,38.04000,15211000
07/05/2007,0000,38.38000,38.48000,38.09000,38.19000,16582800
07/06/2007,0000,38.19000,38.43000,37.70000,37.99000,15712200
07/09/2007,0000,38.19000,39.84000,38.19000,39.21000,34144400
07/10/2007,0000,39.21000,39.26000,38.53000,38.72000,18653400
07/11/2007,0000,38.29000,38.48000,37.80000,37.99000,22171900
07/12/2007,0000,38.48000,40.62000,38.38000,40.08000,46431800
07/13/2007,0000,41.78000,41.78000,40.52000,41.30000,54042000
07/16/2007,0000,41.59000,42.56000,39.84000,39.84000,41988200
07/17/2007,0000,40.23000,41.01000,39.65000,40.81000,24039700
07/18/2007,0000,40.81000,41.74000,40.23000,40.42000,38720800
07/19/2007,0000,40.04000,40.91000,39.99000,40.42000,26712200
07/20/2007,0000,40.42000,40.67000,39.99000,40.42000,18690400
07/23/2007,0000,40.13000,40.76000,39.84000,39.84000,21186000
07/24/2007,0000,41.06000,41.78000,40.13000,41.69000,48600100
07/25/2007,0000,41.30000,41.30000,40.57000,40.96000,30419100
07/26/2007,0000,40.72000,41.64000,39.35000,39.45000,39554400
07/27/2007,0000,37.31000,37.70000,36.88000,36.93000,70518896
07/30/2007,0000,35.95000,36.49000,35.86000,36.49000,44165700
07/31/2007,0000,37.22000,39.01000,37.12000,39.01000,56803100
08/01/2007,0000,38.63000,38.67000,36.29000,36.29000,63362500
08/02/2007,0000,36.93000,37.31000,33.86000,34.50000,100687904
08/03/2007,0000,35.03000,35.61000,34.35000,34.69000,58704800
08/06/2007,0000,33.33000,33.62000,32.65000,33.62000,40717200
08/07/2007,0000,34.40000,34.40000,33.23000,33.23000,39003800
08/08/2007,0000,34.01000,34.84000,33.82000,34.74000,27056000
08/09/2007,0000,35.42000,36.15000,34.93000,35.76000,40526800
08/10/2007,0000,33.82000,34.59000,33.82000,34.25000,34442800
08/13/2007,0000,34.01000,34.50000,33.23000,33.82000,45793800
08/14/2007,0000,33.72000,34.40000,33.23000,34.20000,28794100
08/15/2007,0000,33.23000,33.33000,31.82000,32.55000,52929500
08/16/2007,0000,31.10000,31.39000,30.41000,30.85000,51807800
08/17/2007,0000,31.10000,31.20000,29.90000,30.10000,60901000
08/20/2007,0000,32.20000,32.20000,31.45000,32.20000,27965000
08/21/2007,0000,31.75000,32.10000,31.20000,31.65000,43581000
08/22/2007,0000,31.30000,32.50000,31.30000,31.70000,35743000
08/23/2007,0000,32.60000,33.00000,32.30000,32.45000,49294000
08/24/2007,0000,32.50000,32.60000,31.75000,31.80000,33366000
08/27/2007,0000,32.40000,32.40000,31.50000,31.50000,20693000
08/28/2007,0000,31.40000,31.65000,30.90000,31.10000,24469000
08/29/2007,0000,30.50000,30.75000,29.90000,30.75000,43443000
08/30/2007,0000,31.00000,31.25000,30.65000,30.65000,24834000
08/31/2007,0000,30.65000,32.30000,30.60000,32.10000,41116000
09/03/2007,0000,32.00000,32.00000,31.10000,32.00000,27290000
09/04/2007,0000,31.80000,31.80000,31.10000,31.10000,20435000
09/05/2007,0000,31.45000,31.45000,30.20000,30.40000,32066000
09/06/2007,0000,30.40000,30.60000,30.10000,30.40000,36520000
09/07/2007,0000,30.50000,30.75000,30.35000,30.45000,29753000
09/10/2007,0000,30.00000,30.15000,29.60000,30.00000,27575000
09/11/2007,0000,29.80000,30.00000,29.40000,29.50000,39818000
09/12/2007,0000,29.70000,30.30000,29.70000,29.80000,32925000
09/13/2007,0000,30.00000,30.20000,29.60000,29.60000,16599000
09/14/2007,0000,29.80000,31.05000,29.70000,30.50000,37327000
09/17/2007,0000,30.60000,30.70000,29.80000,30.05000,21099000
09/19/2007,0000,30.90000,30.95000,30.15000,30.40000,69141000
09/20/2007,0000,30.30000,30.75000,29.40000,29.75000,39661000
09/21/2007,0000,29.80000,29.90000,28.65000,28.80000,102130000
09/26/2007,0000,29.00000,29.50000,28.80000,29.50000,34467000
09/27/2007,0000,29.55000,30.15000,29.50000,29.90000,56297000
09/28/2007,0000,30.15000,30.80000,30.15000,30.30000,48966000
10/01/2007,0000,31.45000,31.75000,31.05000,31.05000,61420000
10/02/2007,0000,31.60000,32.50000,31.45000,32.25000,96243000
10/03/2007,0000,32.50000,33.20000,31.50000,33.15000,97631000
10/04/2007,0000,32.95000,33.15000,32.05000,32.10000,54379000
10/05/2007,0000,32.10000,32.20000,31.00000,31.25000,57005000
10/08/2007,0000,31.50000,32.30000,31.10000,31.90000,66353000
10/09/2007,0000,32.00000,32.30000,31.55000,31.80000,53987000
10/11/2007,0000,31.55000,32.05000,31.05000,31.30000,57321000
10/12/2007,0000,30.85000,31.00000,30.15000,30.40000,54764000
10/15/2007,0000,30.60000,30.90000,30.30000,30.90000,13281000
10/16/2007,0000,30.50000,30.50000,29.80000,29.80000,60979000
10/17/2007,0000,29.80000,30.05000,29.55000,29.90000,35335000
10/18/2007,0000,29.90000,30.35000,29.70000,30.20000,26372000
10/19/2007,0000,30.20000,30.30000,29.80000,29.80000,12844000
10/22/2007,0000,28.95000,29.30000,28.50000,29.30000,30777000
10/23/2007,0000,29.50000,29.65000,29.30000,29.40000,21724000
10/24/2007,0000,29.60000,29.80000,28.75000,28.80000,33569000
10/25/2007,0000,28.50000,28.80000,28.45000,28.60000,104551000
10/26/2007,0000,28.65000,29.20000,28.65000,28.95000,43056000
10/29/2007,0000,29.45000,29.65000,29.10000,29.30000,59924000
10/30/2007,0000,29.35000,29.45000,29.05000,29.05000,35278000
10/31/2007,0000,29.20000,30.20000,29.10000,30.00000,42254000
11/01/2007,0000,30.50000,30.50000,29.65000,29.80000,45031000
11/02/2007,0000,29.40000,29.45000,28.85000,29.00000,36434000
11/05/2007,0000,28.80000,29.00000,28.45000,28.55000,43751000
11/06/2007,0000,28.55000,28.85000,28.05000,28.15000,61010000
11/07/2007,0000,28.20000,28.65000,27.95000,28.00000,57874000
11/08/2007,0000,27.20000,27.20000,26.05000,26.05000,116194000
11/09/2007,0000,25.80000,26.00000,24.50000,25.25000,85133000
11/12/2007,0000,24.60000,25.10000,24.60000,24.80000,46744000
11/13/2007,0000,25.10000,25.20000,24.80000,25.15000,31115000
11/14/2007,0000,26.00000,26.60000,25.75000,26.50000,43502000
11/15/2007,0000,26.40000,26.80000,26.10000,26.60000,25082000
11/16/2007,0000,26.40000,27.50000,26.10000,27.05000,50587000
11/19/2007,0000,27.50000,27.55000,27.10000,27.20000,32875000
11/20/2007,0000,26.70000,26.95000,26.25000,26.85000,22579000
11/21/2007,0000,26.85000,27.00000,26.30000,26.30000,21327000
11/22/2007,0000,25.95000,26.20000,25.65000,25.70000,28652000
11/23/2007,0000,25.60000,25.75000,25.00000,25.00000,25329000
11/26/2007,0000,25.40000,25.45000,24.90000,25.00000,28776000
11/27/2007,0000,24.40000,24.55000,23.75000,24.15000,36124000
11/28/2007,0000,24.30000,24.50000,24.10000,24.10000,14307000
11/29/2007,0000,24.70000,24.90000,24.50000,24.75000,20687000
11/30/2007,0000,24.90000,25.60000,24.85000,25.55000,31933000
12/03/2007,0000,25.90000,25.95000,25.50000,25.75000,12277000
12/04/2007,0000,25.70000,26.45000,25.40000,26.30000,21289000
12/05/2007,0000,26.30000,26.30000,25.65000,25.80000,20616000
12/06/2007,0000,25.85000,26.15000,25.50000,25.60000,19745000
12/07/2007,0000,25.85000,26.25000,25.80000,25.95000,16251000
12/10/2007,0000,26.10000,26.65000,25.60000,25.60000,25731000
12/11/2007,0000,25.60000,25.95000,25.50000,25.85000,10748000
12/12/2007,0000,25.25000,25.40000,24.60000,24.90000,34517000
12/13/2007,0000,24.80000,25.20000,24.15000,24.20000,26185000
12/14/2007,0000,24.20000,24.30000,23.70000,23.95000,24041000
12/17/2007,0000,23.85000,24.00000,22.80000,22.80000,17564000
12/18/2007,0000,22.60000,23.10000,21.70000,22.85000,29324000
12/19/2007,0000,23.20000,23.50000,22.95000,23.00000,24326000
12/20/2007,0000,23.20000,23.40000,22.50000,22.50000,12744000
12/21/2007,0000,22.70000,23.05000,22.20000,22.20000,21792000
12/24/2007,0000,22.90000,23.15000,22.55000,23.05000,13589000
12/25/2007,0000,23.10000,23.15000,22.80000,23.00000,7955000
12/26/2007,0000,22.55000,22.55000,21.70000,22.35000,26310000
12/27/2007,0000,21.80000,22.45000,21.80000,22.10000,30249000
12/28/2007,0000,21.90000,22.40000,21.85000,22.30000,22448000
12/31/2007,0000,22.40000,22.60000,22.25000,22.30000,13896000
01/02/2008,0000,22.30000,22.75000,22.15000,22.25000,23527000
01/03/2008,0000,21.85000,22.20000,21.80000,22.00000,17267000
01/04/2008,0000,22.00000,22.70000,21.75000,22.40000,38527000
01/07/2008,0000,21.80000,22.10000,21.10000,21.10000,29211000
01/08/2008,0000,21.50000,21.85000,21.45000,21.50000,44487000
01/09/2008,0000,20.90000,21.00000,20.50000,20.85000,37009000
01/10/2008,0000,21.00000,21.20000,20.70000,20.70000,19377000
01/11/2008,0000,20.75000,20.90000,20.05000,20.05000,60100000
01/14/2008,0000,20.90000,21.30000,20.60000,21.25000,79220000
01/15/2008,0000,22.20000,22.70000,22.15000,22.70000,53767000
01/16/2008,0000,23.00000,24.25000,22.70000,24.25000,256119008
01/17/2008,0000,23.90000,24.35000,22.60000,23.70000,168440000
01/18/2008,0000,22.80000,25.35000,22.80000,25.35000,151276992
01/21/2008,0000,25.30000,26.25000,25.15000,25.40000,130173000
01/22/2008,0000,23.65000,23.75000,23.65000,23.65000,53662000
01/23/2008,0000,23.65000,23.65000,22.00000,22.00000,87479000
01/24/2008,0000,22.50000,22.80000,21.50000,22.00000,115028000
01/25/2008,0000,22.30000,22.55000,21.45000,21.70000,63014000
01/28/2008,0000,21.20000,21.60000,20.60000,20.60000,39787000
01/29/2008,0000,21.10000,22.00000,20.80000,22.00000,54462000
01/30/2008,0000,22.40000,23.00000,22.00000,22.20000,68381000
01/31/2008,0000,21.90000,22.50000,21.60000,21.90000,39089000
02/01/2008,0000,22.30000,22.85000,22.15000,22.75000,48482000
02/12/2008,0000,22.00000,22.40000,21.95000,22.40000,30738000
02/13/2008,0000,23.00000,23.40000,22.70000,22.80000,37670000
02/14/2008,0000,22.95000,23.20000,22.45000,23.10000,35581000
02/15/2008,0000,22.60000,23.20000,22.50000,23.00000,19196000
02/18/2008,0000,22.60000,22.90000,22.50000,22.65000,15904000
02/19/2008,0000,22.85000,23.20000,22.55000,22.90000,37314000
02/20/2008,0000,22.80000,22.80000,21.75000,21.75000,37166000
02/21/2008,0000,22.00000,22.10000,21.65000,21.90000,39752000
02/22/2008,0000,21.70000,22.25000,21.60000,22.25000,25693000
02/25/2008,0000,22.35000,23.00000,22.15000,22.75000,74164000
02/26/2008,0000,23.00000,24.30000,22.90000,23.55000,131625000
02/27/2008,0000,23.65000,23.85000,23.25000,23.45000,59940000
02/29/2008,0000,23.20000,23.25000,22.90000,23.05000,49206000
03/03/2008,0000,22.20000,22.40000,21.75000,21.90000,69788000
03/04/2008,0000,21.95000,22.40000,21.95000,22.35000,39824000
03/05/2008,0000,22.35000,22.55000,22.00000,22.05000,52269000
03/06/2008,0000,22.15000,23.00000,22.15000,23.00000,61644000
03/07/2008,0000,22.60000,22.65000,22.15000,22.20000,39949000
03/10/2008,0000,22.20000,22.25000,21.75000,21.80000,36801000
03/11/2008,0000,21.60000,21.85000,21.50000,21.75000,50267000
03/12/2008,0000,22.45000,22.45000,21.90000,21.95000,40859000
03/13/2008,0000,21.85000,22.10000,21.50000,21.50000,33584000
03/14/2008,0000,21.55000,21.70000,21.20000,21.20000,38712000
03/17/2008,0000,20.80000,21.15000,20.70000,20.90000,38212000
03/18/2008,0000,21.00000,21.20000,20.70000,20.90000,20748000
03/19/2008,0000,21.30000,21.60000,21.00000,21.15000,24385000
03/20/2008,0000,21.00000,22.60000,21.00000,22.60000,72370000
03/21/2008,0000,23.40000,24.00000,23.10000,23.70000,154952992
03/24/2008,0000,25.35000,25.35000,24.35000,24.90000,175506000
03/25/2008,0000,24.45000,24.45000,23.40000,23.45000,77696000
03/26/2008,0000,23.45000,24.00000,23.20000,23.30000,71878000
03/27/2008,0000,23.30000,23.50000,22.70000,22.70000,44804000
03/28/2008,0000,22.80000,23.45000,22.80000,23.40000,53751000
03/31/2008,0000,23.40000,23.40000,22.70000,22.80000,34183000
04/01/2008,0000,23.00000,23.05000,22.50000,22.50000,26967000
04/02/2008,0000,23.00000,23.05000,22.80000,22.80000,33978000
04/03/2008,0000,22.60000,22.70000,22.40000,22.65000,43404000
04/07/2008,0000,22.75000,23.35000,22.45000,23.20000,42004000
04/08/2008,0000,23.20000,23.20000,22.85000,23.00000,17763000
04/09/2008,0000,23.00000,24.50000,22.95000,24.50000,114518000
04/10/2008,0000,24.45000,24.60000,24.05000,24.50000,45249000
04/11/2008,0000,24.20000,25.20000,24.00000,24.60000,115232000
04/14/2008,0000,24.50000,26.20000,24.50000,25.75000,175315008
04/15/2008,0000,26.20000,26.40000,25.55000,26.30000,118970000
04/16/2008,0000,26.95000,28.00000,26.55000,27.80000,153523008
04/17/2008,0000,28.00000,28.00000,27.00000,27.25000,87153000
04/18/2008,0000,27.30000,27.85000,27.05000,27.50000,77104000
04/21/2008,0000,27.80000,28.35000,27.30000,27.30000,104949000
04/22/2008,0000,27.45000,27.85000,27.35000,27.80000,52605000
04/23/2008,0000,28.20000,28.55000,27.90000,28.05000,103691000
04/24/2008,0000,28.10000,29.15000,27.80000,28.60000,95895000
04/25/2008,0000,29.10000,29.10000,27.80000,27.90000,64451000
04/28/2008,0000,28.30000,29.10000,28.10000,29.00000,80834000
04/29/2008,0000,29.00000,29.00000,28.05000,28.15000,58851000
04/30/2008,0000,28.30000,28.70000,28.10000,28.25000,52589000
05/02/2008,0000,28.80000,29.10000,28.45000,28.90000,60337000
05/05/2008,0000,28.65000,28.65000,27.10000,27.30000,75145000
05/06/2008,0000,27.10000,27.20000,26.50000,26.80000,52573000
05/07/2008,0000,26.85000,27.30000,26.75000,27.10000,33596000
05/08/2008,0000,26.90000,27.30000,26.60000,26.85000,34805000
05/09/2008,0000,27.00000,27.10000,26.55000,26.60000,25659000
05/12/2008,0000,26.30000,26.40000,25.80000,26.00000,30659000
05/13/2008,0000,26.00000,27.40000,25.95000,27.40000,43211000
05/14/2008,0000,27.50000,27.80000,27.10000,27.50000,25576000
05/15/2008,0000,27.80000,28.10000,27.65000,28.05000,35718000
05/16/2008,0000,28.20000,28.40000,27.90000,28.10000,28117000
05/19/2008,0000,28.45000,28.60000,28.10000,28.60000,28935000
05/20/2008,0000,28.50000,28.50000,26.85000,27.00000,47572000
05/21/2008,0000,27.00000,27.60000,26.85000,27.60000,37104000
05/22/2008,0000,27.00000,27.65000,26.80000,27.60000,29830000
05/23/2008,0000,27.55000,27.80000,27.00000,27.00000,21692000
05/26/2008,0000,26.80000,27.25000,26.20000,26.25000,36321000
05/27/2008,0000,26.35000,26.40000,25.95000,26.20000,22232000
05/28/2008,0000,26.25000,27.05000,26.00000,26.85000,47388000
05/29/2008,0000,27.10000,27.70000,26.95000,27.70000,57077000
05/30/2008,0000,28.10000,28.10000,26.20000,26.35000,54330000
06/02/2008,0000,26.55000,26.95000,26.55000,26.75000,16592000
06/03/2008,0000,26.70000,26.90000,26.20000,26.40000,25513000
06/04/2008,0000,26.40000,26.40000,25.90000,26.00000,38532000
06/05/2008,0000,26.25000,26.60000,25.65000,26.60000,31463000
06/06/2008,0000,26.65000,27.10000,26.40000,26.70000,26524000
06/10/2008,0000,25.95000,26.15000,25.00000,25.00000,34311000
06/11/2008,0000,25.00000,25.30000,24.50000,24.50000,25990000
06/12/2008,0000,24.10000,24.25000,23.10000,23.10000,37078000
06/13/2008,0000,23.40000,24.10000,23.30000,23.55000,32258000
06/16/2008,0000,24.00000,24.10000,23.65000,23.70000,15105000
06/17/2008,0000,23.85000,24.25000,23.50000,24.05000,15095000
06/18/2008,0000,24.05000,24.20000,23.75000,23.85000,10575000
06/19/2008,0000,23.60000,23.60000,23.10000,23.10000,16811000
06/20/2008,0000,23.15000,23.30000,22.50000,22.50000,31126000
06/23/2008,0000,22.30000,22.70000,21.95000,22.45000,26442000
06/24/2008,0000,22.95000,23.00000,22.30000,22.30000,19931000
06/25/2008,0000,22.40000,23.15000,22.40000,23.15000,19708000
06/26/2008,0000,23.15000,23.40000,22.95000,23.00000,15723000
06/27/2008,0000,21.60000,22.20000,21.40000,21.40000,40924000
06/30/2008,0000,21.65000,21.70000,19.95000,20.25000,61913000
07/01/2008,0000,20.25000,20.45000,19.95000,20.25000,31179000
07/02/2008,0000,20.60000,20.90000,19.60000,19.75000,43387000
07/03/2008,0000,19.50000,20.40000,18.75000,20.10000,48244000
07/04/2008,0000,20.30000,20.60000,19.50000,19.50000,24152000
07/07/2008,0000,19.50000,20.20000,19.50000,20.20000,17897000
07/08/2008,0000,20.00000,20.00000,18.80000,19.00000,45907000
07/09/2008,0000,19.40000,19.65000,18.80000,18.80000,26425000
07/10/2008,0000,18.80000,19.80000,18.80000,19.30000,39281000
07/11/2008,0000,19.00000,19.65000,18.50000,19.60000,67219000
07/14/2008,0000,19.40000,19.40000,19.00000,19.10000,24482000
07/15/2008,0000,17.80000,17.90000,17.80000,17.80000,19826000
07/16/2008,0000,16.90000,17.10000,16.60000,16.60000,96729000
07/17/2008,0000,17.55000,17.75000,17.20000,17.75000,63974000
07/18/2008,0000,18.15000,18.15000,16.55000,16.55000,75121000
07/21/2008,0000,16.90000,17.50000,16.90000,17.30000,46376000
07/22/2008,0000,17.30000,17.75000,17.10000,17.30000,29153000
07/23/2008,0000,17.80000,18.50000,17.70000,18.50000,36880000
07/24/2008,0000,19.00000,19.10000,18.50000,18.90000,49192000
07/25/2008,0000,18.20000,18.70000,18.10000,18.45000,32937000
07/29/2008,0000,17.90000,17.90000,17.20000,17.60000,22569000
07/30/2008,0000,18.10000,18.10000,17.35000,17.35000,23336000
07/31/2008,0000,17.90000,18.10000,17.15000,17.35000,20655000
08/01/2008,0000,16.90000,17.30000,16.85000,17.00000,21501000
08/04/2008,0000,17.10000,17.35000,17.00000,17.00000,14523000
08/05/2008,0000,17.30000,17.30000,16.65000,16.80000,19125000
08/06/2008,0000,17.50000,17.95000,17.35000,17.95000,29004000
08/07/2008,0000,17.95000,18.45000,17.90000,18.15000,24559000
08/08/2008,0000,17.95000,19.40000,17.90000,19.40000,37506000
08/11/2008,0000,19.90000,20.00000,19.20000,19.20000,19244000
08/12/2008,0000,19.20000,19.25000,18.75000,19.00000,16112000
08/13/2008,0000,18.90000,19.00000,18.70000,19.00000,8933000
08/14/2008,0000,18.80000,19.40000,18.80000,19.10000,11787000
08/15/2008,0000,19.30000,19.35000,18.40000,18.40000,15921000
08/18/2008,0000,18.25000,18.25000,17.15000,17.15000,24633000
08/19/2008,0000,16.75000,17.65000,16.70000,17.50000,19503000
08/20/2008,0000,17.45000,17.50000,16.90000,17.25000,42355000
08/21/2008,0000,16.10000,16.35000,16.10000,16.20000,25766000
08/22/2008,0000,16.55000,16.80000,16.20000,16.45000,16350000
08/25/2008,0000,16.45000,16.80000,16.25000,16.65000,12934000
08/26/2008,0000,16.60000,16.65000,16.35000,16.65000,8197000
08/27/2008,0000,16.60000,17.15000,16.45000,16.75000,14915000
08/28/2008,0000,17.10000,17.10000,16.75000,16.75000,11427000
08/29/2008,0000,17.00000,17.85000,17.00000,17.50000,27144000
09/01/2008,0000,17.30000,17.35000,16.65000,16.95000,17102000
09/02/2008,0000,16.95000,17.05000,16.40000,16.40000,17722000
09/03/2008,0000,16.30000,16.70000,15.50000,15.50000,28476000
09/04/2008,0000,15.60000,15.80000,14.55000,14.65000,31917000
09/05/2008,0000,14.05000,14.45000,14.00000,14.20000,30392000
09/08/2008,0000,15.15000,15.15000,15.15000,15.15000,8305000
09/09/2008,0000,16.20000,16.20000,15.45000,15.55000,85777000
09/10/2008,0000,15.45000,16.60000,15.35000,16.35000,56035000
09/11/2008,0000,16.15000,16.15000,15.30000,15.55000,26469000
09/12/2008,0000,16.00000,16.05000,15.30000,15.90000,26980000
09/15/2008,0000,15.10000,15.40000,14.80000,14.80000,21205000
09/16/2008,0000,13.80000,13.80000,13.80000,13.80000,4589000
09/17/2008,0000,13.30000,13.50000,12.85000,12.85000,55581000
09/18/2008,0000,12.00000,12.00000,12.00000,12.00000,8047000
09/19/2008,0000,11.80000,12.30000,11.30000,11.65000,181336000
09/22/2008,0000,12.00000,12.20000,11.60000,11.90000,84118000
09/23/2008,0000,11.60000,12.70000,11.55000,12.70000,91759000
09/24/2008,0000,12.90000,13.10000,12.35000,12.60000,69655000
09/25/2008,0000,12.10000,12.40000,11.75000,12.15000,50710000
09/26/2008,0000,12.20000,12.30000,11.55000,11.65000,44419000
09/30/2008,0000,10.85000,11.00000,10.85000,10.90000,28503000
10/01/2008,0000,11.45000,11.45000,10.30000,10.60000,34896000
10/02/2008,0000,10.60000,11.20000,10.50000,10.95000,41628000
10/03/2008,0000,10.60000,10.60000,10.20000,10.40000,52504000
10/06/2008,0000,10.00000,10.00000,9.68000,9.68000,40050000
10/07/2008,0000,9.01000,9.40000,9.01000,9.18000,43700000
10/08/2008,0000,8.54000,8.80000,8.54000,8.54000,35075000
10/09/2008,0000,8.00000,8.54000,7.95000,7.95000,74500000
10/13/2008,0000,7.68000,7.68000,7.68000,7.68000,13432000
10/14/2008,0000,8.21000,8.21000,8.02000,8.21000,68791000
10/15/2008,0000,8.20000,8.20000,7.93000,7.93000,28645000
10/16/2008,0000,7.66000,7.66000,7.66000,7.66000,7788000
10/17/2008,0000,7.40000,7.41000,7.40000,7.40000,27591000
10/20/2008,0000,7.15000,7.15000,7.15000,7.15000,6609000
10/21/2008,0000,7.17000,7.65000,7.05000,7.30000,67323000
10/22/2008,0000,7.69000,7.81000,7.51000,7.60000,98819000
10/23/2008,0000,7.34000,7.34000,7.34000,7.34000,16766000
10/24/2008,0000,7.09000,7.09000,7.09000,7.09000,11277000
10/27/2008,0000,6.60000,7.09000,6.60000,6.76000,74952000
10/28/2008,0000,6.60000,7.23000,6.60000,7.23000,50023000
10/29/2008,0000,7.73000,7.73000,7.50000,7.56000,54578000
10/30/2008,0000,7.75000,8.08000,7.71000,8.08000,31951000
10/31/2008,0000,8.42000,8.64000,8.33000,8.64000,72036000
11/03/2008,0000,8.80000,9.24000,8.66000,9.24000,68555000
11/04/2008,0000,9.35000,9.35000,8.78000,9.15000,52734000
11/05/2008,0000,9.40000,9.77000,9.20000,9.24000,55618000
11/06/2008,0000,8.60000,8.87000,8.60000,8.60000,37256000
11/07/2008,0000,8.00000,9.15000,8.00000,8.89000,42783000
11/10/2008,0000,8.90000,9.06000,8.55000,8.75000,31645000
11/11/2008,0000,8.31000,8.45000,8.15000,8.15000,27446000
11/12/2008,0000,8.15000,8.41000,8.02000,8.11000,20040000
11/13/2008,0000,7.60000,7.69000,7.55000,7.62000,40868000
11/14/2008,0000,8.00000,8.00000,7.71000,7.80000,18522000
11/17/2008,0000,7.60000,8.33000,7.50000,8.08000,20700000
11/18/2008,0000,8.00000,8.27000,7.68000,7.78000,24241000
11/19/2008,0000,7.90000,8.21000,7.84000,8.02000,22313000
11/20/2008,0000,7.55000,7.80000,7.50000,7.52000,19182000
11/21/2008,0000,7.01000,7.52000,7.01000,7.45000,32482000
11/24/2008,0000,7.39000,7.40000,7.15000,7.33000,20291000
11/25/2008,0000,7.69000,7.80000,7.49000,7.53000,23024000
11/26/2008,0000,7.73000,8.05000,7.60000,8.05000,34965000
11/27/2008,0000,8.49000,8.61000,8.40000,8.55000,47722000
11/28/2008,0000,8.55000,9.01000,8.47000,8.79000,52314000
12/01/2008,0000,8.79000,9.39000,8.60000,9.13000,51306000
12/02/2008,0000,8.50000,8.90000,8.50000,8.50000,38949000
12/03/2008,0000,8.70000,8.90000,8.60000,8.60000,39535000
12/04/2008,0000,8.80000,8.81000,8.15000,8.15000,23485000
12/05/2008,0000,8.00000,8.33000,8.00000,8.16000,16994000
12/08/2008,0000,8.46000,8.73000,8.46000,8.73000,18424000
12/09/2008,0000,9.20000,9.34000,9.00000,9.13000,96730000
12/10/2008,0000,9.03000,9.56000,9.00000,9.56000,69396000
12/11/2008,0000,9.43000,9.43000,9.12000,9.15000,43060000
12/12/2008,0000,9.15000,9.30000,8.53000,8.68000,40992000
12/15/2008,0000,9.12000,9.21000,8.99000,9.15000,29242000
12/16/2008,0000,9.01000,9.13000,8.82000,8.90000,35308000
12/17/2008,0000,9.20000,9.20000,8.97000,8.99000,36490000
12/18/2008,0000,9.02000,9.15000,8.88000,9.15000,23847000
12/19/2008,0000,9.15000,9.29000,8.93000,9.15000,28814000
12/22/2008,0000,9.21000,9.25000,8.70000,8.73000,26045000
12/23/2008,0000,8.71000,8.81000,8.21000,8.38000,28429000
12/24/2008,0000,8.20000,8.55000,8.20000,8.50000,16611000
12/25/2008,0000,8.56000,8.56000,8.42000,8.50000,8237000
12/26/2008,0000,8.40000,8.55000,8.40000,8.45000,9677000
12/29/2008,0000,8.40000,8.50000,8.31000,8.35000,7942000
12/30/2008,0000,8.51000,8.93000,8.47000,8.93000,27160000
12/31/2008,0000,9.05000,9.10000,8.83000,8.90000,19047000
01/05/2009,0000,9.29000,9.34000,9.01000,9.02000,25546000
01/06/2009,0000,9.00000,9.19000,8.90000,8.94000,22588000
01/07/2009,0000,9.00000,9.09000,8.94000,8.98000,24570000
01/08/2009,0000,8.76000,8.76000,8.36000,8.39000,27988000
01/09/2009,0000,8.39000,8.48000,8.26000,8.40000,14663000
01/12/2009,0000,8.06000,8.32000,8.06000,8.32000,22215000
01/13/2009,0000,8.30000,8.41000,8.20000,8.41000,11002000
01/14/2009,0000,8.53000,8.86000,8.41000,8.62000,20797000
01/15/2009,0000,8.11000,8.20000,8.08000,8.10000,23401000
01/16/2009,0000,8.30000,8.30000,8.00000,8.00000,19888000
01/19/2009,0000,8.20000,8.21000,8.00000,8.00000,6016000
01/20/2009,0000,7.90000,7.90000,7.64000,7.64000,19712000
01/21/2009,0000,7.40000,7.89000,7.38000,7.75000,18418000
02/02/2009,0000,7.75000,7.78000,7.50000,7.50000,16857000
02/03/2009,0000,7.55000,8.02000,7.55000,7.90000,15735000
02/04/2009,0000,8.00000,8.00000,7.56000,7.69000,18587000
02/05/2009,0000,7.90000,7.90000,7.71000,7.76000,9526000
02/06/2009,0000,7.89000,8.02000,7.85000,7.88000,12231000
02/09/2009,0000,8.00000,8.03000,7.82000,7.83000,12281000
02/10/2009,0000,8.00000,8.06000,7.93000,8.00000,10471000
02/11/2009,0000,7.90000,8.06000,7.85000,8.06000,11959000
02/12/2009,0000,8.12000,8.35000,8.02000,8.02000,35540000
02/13/2009,0000,8.10000,8.24000,8.07000,8.20000,17684000
02/16/2009,0000,8.20000,8.24000,8.01000,8.02000,12659000
02/17/2009,0000,8.10000,8.10000,7.80000,7.90000,15844000
02/18/2009,0000,7.88000,7.94000,7.77000,7.92000,15368000
02/19/2009,0000,7.86000,7.94000,7.67000,7.85000,15192000
02/20/2009,0000,7.75000,7.87000,7.60000,7.60000,13937000
02/23/2009,0000,7.50000,7.55000,7.39000,7.46000,16436000
02/24/2009,0000,7.40000,7.68000,7.32000,7.35000,20435000
02/25/2009,0000,7.48000,7.75000,7.41000,7.51000,29710000
02/26/2009,0000,7.66000,7.71000,7.45000,7.50000,15601000
02/27/2009,0000,7.30000,7.31000,7.15000,7.20000,40969000
03/02/2009,0000,7.00000,7.00000,6.70000,6.70000,45059000
03/03/2009,0000,6.36000,6.74000,6.35000,6.73000,33759000
03/04/2009,0000,6.77000,7.07000,6.74000,6.85000,30359000
03/05/2009,0000,7.04000,7.09000,6.91000,6.99000,29968000
03/06/2009,0000,6.85000,6.92000,6.82000,6.90000,16628000
03/09/2009,0000,6.90000,6.99000,6.62000,6.65000,23519000
03/10/2009,0000,6.66000,6.90000,6.66000,6.81000,22381000
03/11/2009,0000,7.28000,7.28000,7.25000,7.28000,54825000
03/12/2009,0000,7.26000,7.37000,7.16000,7.30000,37214000
03/13/2009,0000,7.50000,7.81000,7.48000,7.81000,66886000
03/16/2009,0000,7.87000,8.12000,7.72000,8.07000,51519000
03/17/2009,0000,8.17000,8.30000,8.08000,8.13000,47202000
03/18/2009,0000,8.20000,8.25000,8.03000,8.05000,30616000
03/19/2009,0000,8.15000,8.59000,8.15000,8.27000,59111000
03/20/2009,0000,8.25000,8.25000,7.88000,7.88000,35877000
03/23/2009,0000,7.95000,8.16000,7.95000,8.16000,34480000
03/24/2009,0000,8.44000,8.73000,8.36000,8.73000,65801000
03/25/2009,0000,8.75000,9.29000,8.65000,9.12000,121150000
03/26/2009,0000,9.30000,9.75000,9.15000,9.75000,118275000
03/27/2009,0000,10.00000,10.40000,10.00000,10.40000,74988000
03/30/2009,0000,10.50000,10.55000,9.68000,9.68000,124738000
03/31/2009,0000,9.68000,10.15000,9.68000,9.75000,102207000
04/01/2009,0000,9.90000,10.25000,9.90000,10.25000,72305000
04/02/2009,0000,10.50000,10.95000,10.45000,10.95000,106682000
04/03/2009,0000,10.95000,11.70000,10.95000,11.30000,184356992
04/06/2009,0000,11.55000,11.70000,11.05000,11.25000,137432992
04/07/2009,0000,11.00000,11.25000,10.80000,11.10000,71269000
04/08/2009,0000,10.90000,11.35000,10.35000,10.35000,108496000
04/09/2009,0000,10.45000,11.05000,10.30000,11.05000,84023000
04/10/2009,0000,11.50000,11.70000,11.00000,11.20000,72680000
04/13/2009,0000,10.90000,11.35000,10.70000,11.20000,65433000
04/14/2009,0000,11.20000,11.40000,10.85000,11.25000,41396000
04/15/2009,0000,11.15000,11.20000,10.90000,11.10000,45342000
04/16/2009,0000,11.50000,11.80000,11.40000,11.80000,83633000
04/17/2009,0000,12.00000,12.15000,11.00000,11.00000,150242000
04/20/2009,0000,11.10000,11.30000,10.55000,10.80000,60560000
04/21/2009,0000,10.50000,11.30000,10.30000,11.30000,61966000
04/22/2009,0000,11.30000,11.40000,11.00000,11.00000,49326000
04/23/2009,0000,11.00000,11.00000,10.60000,10.85000,39615000
04/24/2009,0000,11.00000,11.40000,10.85000,11.00000,54809000
04/27/2009,0000,11.20000,11.20000,10.25000,10.35000,57038000
04/28/2009,0000,10.50000,10.65000,9.95000,9.95000,83183000
04/29/2009,0000,10.00000,10.15000,9.90000,10.05000,39578000
04/30/2009,0000,10.75000,10.75000,10.75000,10.75000,36830000
05/04/2009,0000,11.50000,11.50000,11.50000,11.50000,26529000
05/05/2009,0000,12.30000,12.30000,11.90000,12.25000,212536992
05/06/2009,0000,11.85000,12.75000,11.85000,12.45000,177788992
05/07/2009,0000,12.45000,13.30000,12.10000,13.30000,210310000
05/08/2009,0000,13.00000,13.10000,12.60000,12.85000,79626000
05/11/2009,0000,13.30000,13.70000,13.20000,13.70000,112034000
05/12/2009,0000,13.70000,13.85000,13.10000,13.20000,152376000
05/13/2009,0000,13.40000,14.00000,13.40000,13.80000,108225000
05/14/2009,0000,13.20000,13.35000,12.85000,12.85000,93506000
05/15/2009,0000,13.10000,13.50000,13.00000,13.45000,90718000
05/18/2009,0000,13.50000,14.35000,13.15000,14.35000,147022000
05/19/2009,0000,15.35000,15.35000,14.85000,15.35000,119164000
05/20/2009,0000,15.50000,16.35000,14.90000,16.05000,259544000
05/21/2009,0000,16.05000,16.70000,15.65000,16.05000,174687008
05/22/2009,0000,15.55000,16.40000,15.55000,16.00000,139476000
05/25/2009,0000,16.30000,16.60000,15.80000,16.00000,100442000
05/26/2009,0000,16.25000,17.00000,15.50000,15.50000,182762000
05/27/2009,0000,15.75000,16.35000,14.90000,16.00000,188459008
06/01/2009,0000,15.90000,16.00000,15.20000,15.35000,128907000
06/02/2009,0000,15.65000,16.00000,15.00000,15.25000,62410000
06/03/2009,0000,15.30000,15.45000,14.95000,15.05000,49463000
06/04/2009,0000,15.40000,15.50000,14.15000,14.85000,57179000
06/05/2009,0000,15.00000,15.05000,14.55000,14.60000,27567000
06/08/2009,0000,15.40000,15.40000,14.05000,14.10000,42758000
06/09/2009,0000,14.10000,14.20000,13.15000,13.25000,62359000
06/10/2009,0000,13.30000,13.80000,13.10000,13.60000,31664000
06/11/2009,0000,13.10000,13.90000,13.10000,13.90000,30109000
06/12/2009,0000,13.80000,13.80000,13.25000,13.30000,22497000
06/15/2009,0000,13.10000,13.40000,12.65000,12.70000,31057000
06/16/2009,0000,12.70000,13.00000,12.40000,12.70000,22139000
06/17/2009,0000,12.85000,13.55000,12.80000,13.50000,58369000
06/18/2009,0000,13.35000,13.50000,12.80000,13.05000,46724000
06/19/2009,0000,13.10000,13.30000,12.90000,13.30000,23078000
06/22/2009,0000,13.30000,13.45000,13.05000,13.40000,15598000
06/23/2009,0000,13.10000,13.20000,12.90000,12.95000,18545000
06/24/2009,0000,13.05000,13.85000,12.90000,13.85000,61188000
06/25/2009,0000,13.80000,14.05000,13.60000,13.85000,51110000
06/26/2009,0000,13.85000,14.05000,13.80000,13.90000,33380000
06/29/2009,0000,14.10000,14.20000,13.70000,13.75000,43222000
06/30/2009,0000,14.10000,14.40000,13.60000,13.70000,35959000
07/01/2009,0000,13.80000,14.00000,13.70000,13.90000,24866000
07/02/2009,0000,14.00000,14.30000,13.80000,14.30000,56158000
07/03/2009,0000,14.10000,14.30000,13.95000,14.10000,48444000
07/06/2009,0000,14.10000,14.20000,13.80000,13.85000,29785000
07/07/2009,0000,13.90000,14.30000,13.90000,14.00000,32537000
07/08/2009,0000,13.85000,14.00000,13.65000,13.75000,27221000
07/09/2009,0000,13.75000,14.70000,13.70000,14.70000,81303000
07/10/2009,0000,14.80000,15.15000,14.50000,14.75000,82159000
07/13/2009,0000,14.40000,14.50000,13.75000,13.75000,51384000
07/14/2009,0000,13.75000,13.85000,13.50000,13.60000,31388000
07/15/2009,0000,13.65000,14.00000,13.65000,13.85000,35913000
07/16/2009,0000,14.20000,14.25000,13.40000,13.50000,53316000
07/17/2009,0000,13.70000,13.75000,13.45000,13.70000,38250000
07/20/2009,0000,14.00000,14.10000,13.80000,14.00000,49941000
07/21/2009,0000,14.20000,14.25000,13.60000,13.60000,66856000
07/22/2009,0000,13.50000,13.90000,13.00000,13.00000,138196000
07/23/2009,0000,13.00000,13.70000,12.75000,13.55000,107310000
07/24/2009,0000,13.75000,13.75000,13.15000,13.25000,48382000
07/27/2009,0000,13.30000,13.55000,13.15000,13.25000,35240000
07/28/2009,0000,13.35000,13.60000,13.25000,13.25000,50837000
07/29/2009,0000,13.45000,13.55000,13.20000,13.25000,26731000
07/30/2009,0000,13.25000,13.35000,13.10000,13.15000,21372000
07/31/2009,0000,12.90000,13.35000,12.80000,13.35000,75736000
08/03/2009,0000,13.10000,13.25000,12.45000,12.60000,150758000
08/04/2009,0000,12.80000,12.85000,12.50000,12.60000,104683000
08/05/2009,0000,12.65000,12.70000,11.95000,12.10000,88348000
08/06/2009,0000,12.10000,12.15000,11.75000,11.80000,75668000
08/10/2009,0000,12.00000,12.10000,11.80000,11.95000,52748000
08/11/2009,0000,12.00000,12.05000,11.85000,11.90000,32087000
08/12/2009,0000,12.00000,12.05000,11.70000,11.70000,41687000
08/13/2009,0000,11.80000,12.15000,11.75000,12.15000,61644000
08/14/2009,0000,12.15000,12.15000,11.90000,12.00000,35191000
08/17/2009,0000,11.90000,12.00000,11.75000,11.75000,26435000
08/18/2009,0000,11.60000,11.80000,11.10000,11.25000,49523000
08/19/2009,0000,11.25000,11.40000,11.05000,11.05000,34284000
08/20/2009,0000,11.05000,11.10000,10.50000,10.70000,72459000
08/21/2009,0000,11.00000,11.20000,10.70000,10.70000,57877000
08/24/2009,0000,11.00000,11.25000,10.85000,11.05000,53130000
08/25/2009,0000,11.00000,11.10000,10.80000,10.80000,22410000
08/26/2009,0000,10.85000,10.95000,10.50000,10.60000,22025000
08/27/2009,0000,10.50000,10.75000,10.40000,10.50000,39083000
08/28/2009,0000,10.50000,10.85000,10.50000,10.75000,22386000
08/31/2009,0000,10.80000,11.30000,10.50000,11.30000,40172000
09/01/2009,0000,11.05000,11.55000,11.05000,11.55000,54848000
09/02/2009,0000,11.30000,11.60000,11.20000,11.45000,50858000
09/03/2009,0000,11.30000,11.55000,11.20000,11.30000,39177000
09/04/2009,0000,11.40000,11.60000,11.30000,11.55000,44313000
09/07/2009,0000,11.75000,12.30000,11.75000,12.30000,86156000
09/08/2009,0000,12.30000,12.40000,11.90000,12.40000,81692000
09/09/2009,0000,12.50000,12.75000,12.25000,12.25000,74520000
09/10/2009,0000,13.10000,13.10000,12.30000,12.45000,97431000
09/11/2009,0000,12.55000,12.70000,12.50000,12.55000,37406000
09/14/2009,0000,12.60000,12.70000,12.05000,12.15000,41765000
09/15/2009,0000,12.15000,12.45000,12.10000,12.25000,23764000
09/16/2009,0000,12.35000,12.50000,12.30000,12.40000,24353000
09/17/2009,0000,12.60000,12.75000,12.45000,12.55000,61109000
09/18/2009,0000,12.50000,12.70000,12.35000,12.65000,27231000
09/21/2009,0000,12.65000,12.70000,12.40000,12.55000,25175000
09/22/2009,0000,12.65000,13.30000,12.55000,13.05000,88620000
09/23/2009,0000,13.15000,13.15000,12.45000,12.55000,63895000
09/24/2009,0000,12.50000,12.75000,12.40000,12.50000,27165000
09/25/2009,0000,12.45000,12.70000,12.40000,12.50000,32655000
09/28/2009,0000,12.50000,12.60000,12.25000,12.30000,18908000
09/29/2009,0000,12.50000,12.80000,12.50000,12.80000,46282000
09/30/2009,0000,12.90000,13.05000,12.75000,12.80000,52934000
10/01/2009,0000,13.20000,13.65000,13.20000,13.50000,150312000
10/02/2009,0000,13.20000,13.70000,13.20000,13.55000,104883000
10/05/2009,0000,13.80000,13.80000,13.55000,13.70000,52415000
10/06/2009,0000,13.80000,13.95000,13.50000,13.75000,80336000
10/07/2009,0000,13.85000,14.00000,13.60000,13.75000,115191000
10/08/2009,0000,13.75000,14.35000,13.75000,14.00000,126666000
10/09/2009,0000,14.15000,14.45000,14.10000,14.30000,79679000
10/12/2009,0000,14.40000,14.60000,14.35000,14.55000,86092000
10/13/2009,0000,14.40000,14.65000,14.20000,14.65000,75153000
10/14/2009,0000,14.80000,14.85000,14.35000,14.60000,55641000
10/15/2009,0000,15.00000,15.00000,14.50000,14.55000,64303000
10/16/2009,0000,14.55000,14.75000,14.40000,14.50000,67796000
10/19/2009,0000,14.40000,14.50000,14.30000,14.40000,31769000
10/20/2009,0000,14.50000,14.60000,14.35000,14.50000,39498000
10/21/2009,0000,14.45000,14.60000,14.10000,14.20000,45485000
10/22/2009,0000,14.10000,14.30000,13.80000,14.00000,56186000
10/23/2009,0000,14.00000,14.10000,13.85000,13.95000,27572000
10/26/2009,0000,14.10000,14.35000,14.05000,14.20000,28133000
10/27/2009,0000,14.15000,14.40000,13.90000,14.40000,40327000
10/28/2009,0000,14.40000,14.50000,14.05000,14.10000,40033000
10/29/2009,0000,13.70000,13.70000,12.95000,13.20000,86530000
10/30/2009,0000,13.60000,13.65000,13.35000,13.60000,46864000
11/02/2009,0000,13.20000,13.40000,13.00000,13.40000,35986000
11/03/2009,0000,13.40000,13.45000,13.20000,13.20000,18129000
11/04/2009,0000,13.25000,13.70000,13.20000,13.70000,26444000
11/05/2009,0000,13.65000,13.65000,13.40000,13.50000,16129000
11/06/2009,0000,13.75000,13.80000,13.55000,13.60000,26596000
11/09/2009,0000,14.10000,14.15000,13.80000,14.00000,35342000
11/10/2009,0000,14.15000,14.15000,13.80000,13.80000,22222000
11/11/2009,0000,13.80000,13.90000,13.55000,13.90000,24493000
11/12/2009,0000,13.85000,13.90000,13.60000,13.60000,23574000
11/13/2009,0000,13.60000,13.70000,13.40000,13.45000,25740000
11/16/2009,0000,13.45000,14.10000,13.45000,14.00000,51246000
11/17/2009,0000,14.65000,14.65000,13.95000,14.00000,106052000
11/18/2009,0000,14.20000,14.60000,14.10000,14.35000,94500000
11/19/2009,0000,14.35000,14.50000,14.00000,14.35000,56875000
11/20/2009,0000,14.35000,14.35000,14.05000,14.15000,33496000
11/23/2009,0000,14.15000,14.25000,14.00000,14.15000,19474000
11/24/2009,0000,14.15000,14.25000,13.85000,13.95000,47206000
11/25/2009,0000,13.95000,14.20000,13.85000,14.10000,35946000
11/26/2009,0000,14.10000,14.20000,13.80000,13.80000,21843000
11/27/2009,0000,13.40000,13.40000,13.00000,13.00000,77265000
11/30/2009,0000,13.15000,13.20000,12.85000,13.00000,43825000
12/01/2009,0000,13.10000,13.30000,13.00000,13.25000,26901000
12/02/2009,0000,13.35000,13.40000,13.05000,13.05000,29525000
12/03/2009,0000,13.10000,13.25000,13.05000,13.25000,27857000
12/04/2009,0000,13.10000,13.30000,13.05000,13.10000,21142000
12/07/2009,0000,13.15000,13.50000,13.05000,13.50000,39981000
12/08/2009,0000,13.50000,13.50000,13.15000,13.20000,25490000
12/09/2009,0000,13.10000,13.25000,13.05000,13.20000,16062000
12/11/2009,0000,12.85000,13.00000,12.80000,12.95000,23530000
12/14/2009,0000,12.90000,12.95000,12.75000,12.80000,20166000
12/15/2009,0000,12.70000,12.90000,12.60000,12.70000,69045000
12/16/2009,0000,12.70000,12.70000,12.45000,12.45000,34240000
12/17/2009,0000,12.50000,12.60000,12.25000,12.30000,33567000
12/18/2009,0000,12.20000,12.30000,12.05000,12.25000,34480000
12/21/2009,0000,12.25000,12.55000,12.20000,12.35000,35026000
12/22/2009,0000,12.50000,12.70000,12.40000,12.65000,25923000
12/23/2009,0000,12.70000,12.85000,12.55000,12.70000,25406000
12/25/2009,0000,12.80000,12.95000,12.70000,12.75000,23926000
12/25/2009,0000,12.80000,12.95000,12.70000,12.75000,23926000
12/28/2009,0000,12.80000,13.10000,12.80000,13.05000,38616000
12/29/2009,1230,13.20000,13.20000,12.90000,12.95000,26917186
