DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.90000,36.35000,34.00000,35.00000,3744000
04/03/2007,0000,35.60000,35.60000,33.50000,34.50000,2937000
04/04/2007,0000,35.00000,35.10000,33.50000,33.90000,2556000
04/09/2007,0000,33.55000,33.85000,32.30000,32.30000,2909000
04/10/2007,0000,32.30000,33.60000,32.30000,33.30000,3665000
04/11/2007,0000,33.45000,33.75000,32.75000,32.80000,1581000
04/12/2007,0000,33.00000,35.05000,33.00000,35.05000,3538000
04/13/2007,0000,34.95000,37.00000,34.70000,35.00000,5986000
04/16/2007,0000,35.00000,35.00000,33.00000,33.00000,1516000
04/17/2007,0000,33.50000,33.50000,30.70000,30.70000,2884000
04/18/2007,0000,30.70000,32.50000,30.60000,32.40000,2557000
04/19/2007,0000,32.40000,33.10000,32.00000,32.25000,1540000
04/20/2007,0000,32.50000,33.00000,32.20000,32.25000,842000
04/23/2007,0000,32.95000,32.95000,31.00000,31.10000,1523000
04/24/2007,0000,31.60000,31.60000,31.10000,31.10000,1018000
04/26/2007,0000,32.60000,33.45000,32.30000,32.40000,2085000
04/27/2007,0000,32.70000,33.10000,31.50000,31.80000,1309000
04/30/2007,0000,31.50000,31.80000,30.50000,31.00000,733000
05/02/2007,0000,31.10000,31.10000,28.90000,29.10000,1418000
05/03/2007,0000,29.10000,29.50000,27.10000,27.50000,1622000
05/04/2007,0000,28.50000,29.40000,28.00000,29.40000,1258000
05/07/2007,0000,29.40000,31.00000,28.65000,29.80000,1605000
05/08/2007,0000,29.90000,31.20000,29.90000,30.85000,1346000
05/09/2007,0000,30.85000,31.50000,29.90000,30.85000,1267000
05/10/2007,0000,30.90000,31.10000,30.15000,30.40000,1491000
05/11/2007,0000,30.00000,31.05000,30.00000,30.40000,1067000
05/14/2007,0000,30.90000,30.90000,30.00000,30.00000,637000
05/15/2007,0000,30.00000,30.50000,29.50000,29.50000,529000
05/16/2007,0000,29.45000,29.70000,29.05000,29.05000,617000
05/17/2007,0000,29.30000,29.50000,29.00000,29.10000,472000
05/18/2007,0000,29.60000,29.60000,29.00000,29.15000,574000
05/21/2007,0000,29.20000,30.70000,29.20000,30.60000,1299000
05/22/2007,0000,31.00000,31.25000,30.60000,30.90000,1501000
05/23/2007,0000,31.20000,33.05000,31.00000,33.05000,4317000
05/24/2007,0000,34.20000,35.30000,33.50000,34.70000,7422000
05/25/2007,0000,34.70000,35.70000,34.00000,34.00000,3462000
05/28/2007,0000,34.50000,35.40000,33.60000,34.30000,2973000
05/29/2007,0000,34.85000,34.85000,32.00000,32.00000,3669000
05/30/2007,0000,31.70000,33.00000,31.70000,32.55000,2082000
05/31/2007,0000,33.20000,33.40000,31.80000,32.00000,2385000
06/04/2007,0000,32.90000,33.80000,32.60000,32.60000,2962000
06/05/2007,0000,32.90000,33.65000,32.10000,32.30000,2408000
06/06/2007,0000,32.60000,33.15000,31.40000,31.60000,2358000
06/07/2007,0000,31.80000,32.90000,31.70000,32.45000,2600000
06/08/2007,0000,32.10000,32.50000,31.85000,32.00000,1688000
06/11/2007,0000,32.20000,33.40000,32.20000,32.90000,3089000
06/12/2007,0000,33.50000,33.60000,32.40000,32.55000,2763000
06/13/2007,0000,32.55000,34.80000,32.40000,34.80000,7279000
06/14/2007,0000,35.75000,37.00000,34.00000,34.15000,12374000
06/15/2007,0000,34.30000,34.60000,32.65000,33.05000,3782000
06/20/2007,0000,32.80000,33.40000,31.95000,32.00000,1986000
06/21/2007,0000,32.10000,33.10000,32.10000,32.55000,1431000
06/22/2007,0000,32.55000,33.50000,32.55000,32.80000,2103000
06/25/2007,0000,33.00000,33.40000,32.60000,32.60000,1280000
06/26/2007,0000,32.90000,33.00000,32.30000,32.65000,1062000
06/27/2007,0000,32.60000,33.60000,32.60000,32.80000,2172000
06/28/2007,0000,33.00000,33.30000,32.70000,32.70000,1030000
06/29/2007,0000,32.80000,33.30000,32.80000,32.90000,1103000
07/02/2007,0000,33.10000,33.70000,33.00000,33.25000,2030000
07/03/2007,0000,33.35000,34.00000,32.80000,32.90000,1566000
07/04/2007,0000,33.30000,33.30000,32.00000,32.05000,1658000
07/05/2007,0000,32.20000,32.50000,32.00000,32.05000,1392000
07/06/2007,0000,32.30000,33.65000,32.30000,33.05000,2126000
07/09/2007,0000,33.90000,33.90000,32.90000,32.90000,1865000
07/10/2007,0000,32.80000,33.30000,32.40000,32.40000,1704000
07/11/2007,0000,32.40000,33.00000,31.80000,31.90000,2561000
07/12/2007,0000,32.10000,32.80000,32.00000,32.05000,1971000
07/13/2007,0000,32.20000,32.50000,31.00000,31.00000,2418000
07/16/2007,0000,31.00000,31.00000,29.90000,29.90000,1709000
07/17/2007,0000,30.00000,30.90000,29.90000,30.60000,1044000
07/18/2007,0000,31.00000,31.00000,30.00000,30.10000,1202000
07/19/2007,0000,30.10000,30.60000,30.00000,30.30000,998000
07/20/2007,0000,30.60000,31.55000,30.30000,31.00000,2154000
07/23/2007,0000,31.50000,31.70000,30.90000,30.90000,1210000
07/24/2007,0000,31.60000,31.65000,30.75000,30.75000,1703000
07/25/2007,0000,30.75000,30.90000,30.10000,30.70000,1297000
07/26/2007,0000,30.85000,32.50000,30.85000,31.60000,3640000
07/27/2007,0000,31.60000,33.30000,31.00000,32.00000,4036000
07/31/2007,0000,31.75000,31.75000,30.70000,31.05000,1089000
08/01/2007,0000,31.10000,31.10000,28.90000,28.90000,1391000
08/02/2007,0000,29.00000,29.70000,26.90000,27.00000,2278000
08/03/2007,0000,27.30000,27.60000,27.00000,27.20000,932000
08/06/2007,0000,25.80000,26.95000,25.30000,25.30000,862000
08/07/2007,0000,25.60000,25.80000,23.55000,23.55000,2273000
08/08/2007,0000,23.55000,24.80000,23.55000,24.80000,1657000
08/09/2007,0000,25.20000,25.40000,24.25000,24.80000,1000000
08/10/2007,0000,24.00000,24.65000,24.00000,24.30000,546000
08/13/2007,0000,24.60000,25.15000,23.70000,23.70000,490000
08/14/2007,0000,23.75000,24.80000,23.70000,24.30000,378000
08/15/2007,0000,24.30000,24.40000,22.60000,22.65000,716000
08/16/2007,0000,22.65000,22.65000,21.10000,21.10000,1095000
08/17/2007,0000,20.80000,21.10000,19.65000,19.65000,1159000
08/20/2007,0000,20.50000,21.00000,20.20000,20.85000,914000
08/21/2007,0000,20.90000,21.85000,20.50000,21.00000,2057000
08/22/2007,0000,21.00000,21.10000,20.30000,20.60000,470000
08/23/2007,0000,21.05000,21.30000,20.90000,21.25000,472000
08/24/2007,0000,21.20000,21.30000,20.80000,21.20000,397000
08/27/2007,0000,21.60000,21.90000,21.20000,21.20000,613000
08/28/2007,0000,21.30000,21.30000,20.85000,20.90000,299000
08/29/2007,0000,20.30000,20.60000,20.25000,20.50000,267000
08/30/2007,0000,21.00000,21.00000,20.60000,20.65000,198000
08/31/2007,0000,20.75000,21.30000,20.75000,21.20000,382000
09/03/2007,0000,21.50000,21.60000,21.00000,21.55000,475000
09/04/2007,0000,21.55000,21.65000,21.10000,21.15000,171000
09/05/2007,0000,21.50000,21.50000,20.80000,20.90000,192000
09/06/2007,0000,21.00000,21.00000,20.50000,20.70000,242000
09/07/2007,0000,20.70000,21.65000,20.70000,21.15000,573000
09/10/2007,0000,21.00000,21.00000,20.80000,20.85000,220000
09/11/2007,0000,21.50000,21.50000,20.90000,21.15000,243000
09/12/2007,0000,20.85000,21.45000,20.85000,21.05000,195000
09/13/2007,0000,21.15000,21.20000,20.80000,20.80000,200000
09/14/2007,0000,20.80000,21.40000,20.80000,21.00000,294000
09/17/2007,0000,21.00000,21.35000,21.00000,21.15000,213000
09/19/2007,0000,21.35000,21.35000,20.30000,20.50000,323000
09/20/2007,0000,20.40000,20.70000,20.20000,20.25000,440000
09/21/2007,0000,19.55000,19.70000,18.90000,19.25000,341000
09/26/2007,0000,19.25000,19.90000,19.25000,19.90000,263000
09/27/2007,0000,19.80000,20.60000,19.80000,20.50000,573000
09/28/2007,0000,20.60000,20.60000,20.10000,20.20000,231000
10/01/2007,0000,22.40000,23.10000,22.40000,23.10000,1461000
10/02/2007,0000,23.70000,23.70000,22.80000,22.80000,1908000
10/03/2007,0000,22.80000,23.00000,22.25000,22.30000,583000
10/04/2007,0000,22.35000,23.30000,22.35000,22.90000,685000
10/05/2007,0000,23.00000,23.05000,22.50000,22.60000,211000
10/08/2007,0000,23.30000,23.30000,22.05000,22.05000,369000
10/09/2007,0000,22.05000,22.45000,21.50000,21.50000,411000
10/11/2007,0000,21.50000,22.15000,21.50000,21.85000,278000
10/12/2007,0000,22.05000,22.20000,21.00000,21.20000,373000
10/15/2007,0000,21.30000,21.40000,20.75000,20.80000,292000
10/16/2007,0000,20.50000,20.60000,20.20000,20.45000,249000
10/17/2007,0000,20.45000,21.75000,20.45000,21.20000,331000
10/18/2007,0000,21.40000,22.65000,21.40000,22.65000,1006000
10/19/2007,0000,22.90000,23.00000,22.10000,22.10000,744000
10/22/2007,0000,21.50000,21.60000,20.80000,21.45000,319000
10/23/2007,0000,21.80000,22.30000,21.45000,21.70000,257000
10/24/2007,0000,22.00000,22.15000,21.05000,21.05000,313000
10/25/2007,0000,21.10000,21.45000,20.80000,20.95000,200000
10/26/2007,0000,21.35000,21.55000,21.05000,21.15000,241000
10/29/2007,0000,21.30000,21.60000,20.90000,21.30000,583000
10/30/2007,0000,21.50000,21.50000,20.70000,20.70000,213000
10/31/2007,0000,20.80000,21.60000,20.55000,21.60000,346000
11/01/2007,0000,22.00000,22.00000,21.00000,21.00000,201000
11/02/2007,0000,20.60000,21.00000,20.15000,20.15000,304000
11/05/2007,0000,20.15000,20.40000,19.15000,19.70000,261000
11/06/2007,0000,19.70000,19.70000,19.25000,19.70000,271000
11/07/2007,0000,19.70000,20.00000,19.70000,19.70000,188000
11/08/2007,0000,19.20000,19.30000,18.35000,18.40000,491000
11/09/2007,0000,18.40000,18.40000,17.20000,17.30000,511000
11/12/2007,0000,16.10000,16.10000,16.10000,16.10000,185000
11/13/2007,0000,15.00000,15.45000,15.00000,15.30000,1052000
11/14/2007,0000,15.60000,16.20000,15.60000,16.05000,543000
11/15/2007,0000,16.00000,16.35000,15.80000,16.00000,113000
11/16/2007,0000,15.50000,16.00000,15.50000,15.90000,134000
11/19/2007,0000,15.95000,16.30000,15.90000,15.90000,181000
11/20/2007,0000,15.80000,16.00000,15.05000,16.00000,167000
11/21/2007,0000,16.00000,17.05000,15.90000,16.90000,489000
11/22/2007,0000,16.70000,16.70000,16.15000,16.40000,116000
11/23/2007,0000,16.40000,16.40000,15.50000,15.50000,90000
11/26/2007,0000,15.40000,15.65000,15.15000,15.55000,246000
11/27/2007,0000,15.05000,15.20000,14.50000,14.50000,400000
11/28/2007,0000,14.80000,15.15000,14.55000,14.55000,192000
11/29/2007,0000,15.50000,15.50000,14.80000,15.10000,198000
11/30/2007,0000,15.40000,15.70000,15.20000,15.20000,161000
12/03/2007,0000,15.15000,16.00000,15.15000,15.40000,310000
12/04/2007,0000,15.40000,15.60000,15.30000,15.50000,147000
12/05/2007,0000,15.60000,16.35000,15.30000,16.10000,336000
12/06/2007,0000,16.50000,16.80000,15.80000,15.80000,591000
12/07/2007,0000,16.00000,16.10000,15.50000,15.50000,150000
12/10/2007,0000,15.10000,15.45000,15.00000,15.15000,322000
12/11/2007,0000,15.20000,15.30000,15.00000,15.00000,146000
12/12/2007,0000,14.95000,15.30000,14.70000,15.00000,82000
12/13/2007,0000,15.00000,15.40000,14.90000,15.00000,222000
12/14/2007,0000,15.10000,15.10000,13.95000,13.95000,495000
12/17/2007,0000,13.40000,13.50000,13.00000,13.00000,610000
12/18/2007,0000,12.20000,12.50000,12.10000,12.10000,711000
12/19/2007,0000,12.10000,12.50000,11.70000,12.15000,725000
12/20/2007,0000,12.25000,12.45000,11.70000,11.80000,540000
12/21/2007,0000,11.85000,12.30000,11.75000,12.00000,521000
12/24/2007,0000,12.50000,12.60000,12.10000,12.55000,595000
12/25/2007,0000,12.80000,13.40000,12.55000,13.10000,2119000
12/26/2007,0000,12.60000,13.40000,12.60000,13.15000,612000
12/27/2007,0000,12.50000,13.25000,12.50000,12.90000,496000
12/28/2007,0000,12.90000,13.30000,12.80000,13.10000,444000
12/31/2007,0000,13.20000,13.85000,13.20000,13.70000,961000
01/02/2008,0000,13.75000,14.45000,13.50000,13.50000,1219000
01/03/2008,0000,13.40000,13.95000,13.15000,13.50000,842000
01/04/2008,0000,13.50000,13.70000,13.15000,13.15000,302000
01/07/2008,0000,12.80000,12.80000,12.25000,12.25000,447000
01/08/2008,0000,11.85000,12.55000,11.85000,12.10000,224000
01/09/2008,0000,11.90000,12.25000,11.70000,12.15000,195000
01/10/2008,0000,12.30000,12.45000,12.05000,12.05000,298000
01/11/2008,0000,12.30000,12.30000,12.05000,12.15000,187000
01/14/2008,0000,12.20000,12.70000,12.20000,12.60000,491000
01/15/2008,0000,12.80000,13.45000,12.65000,13.45000,831000
01/16/2008,0000,13.20000,13.20000,12.80000,12.90000,323000
01/17/2008,0000,13.15000,13.80000,13.00000,13.75000,692000
01/18/2008,0000,13.60000,13.60000,13.20000,13.30000,457000
01/21/2008,0000,13.60000,13.60000,13.05000,13.05000,250000
01/22/2008,0000,12.15000,12.60000,12.15000,12.15000,312000
01/23/2008,0000,11.40000,12.15000,11.30000,11.30000,697000
01/24/2008,0000,11.45000,11.60000,10.65000,10.65000,534000
01/25/2008,0000,10.75000,11.35000,10.75000,11.35000,447000
01/28/2008,0000,11.15000,11.25000,10.90000,11.00000,194000
01/29/2008,0000,11.15000,11.30000,10.90000,10.95000,111000
01/30/2008,0000,10.85000,11.25000,10.85000,11.00000,114000
01/31/2008,0000,10.95000,11.15000,10.70000,10.70000,143000
02/01/2008,0000,10.95000,11.15000,10.80000,11.05000,122000
02/12/2008,0000,11.00000,11.00000,10.65000,10.65000,86000
02/13/2008,0000,10.80000,11.10000,10.80000,10.80000,85000
02/14/2008,0000,11.35000,11.35000,11.00000,11.35000,113000
02/15/2008,0000,11.25000,11.30000,11.00000,11.25000,63000
02/18/2008,0000,11.30000,11.80000,11.30000,11.60000,336000
02/19/2008,0000,11.80000,12.40000,11.75000,12.40000,777000
02/20/2008,0000,12.35000,12.50000,12.00000,12.00000,533000
02/21/2008,0000,12.20000,12.55000,12.20000,12.45000,310000
02/22/2008,0000,12.40000,13.30000,12.30000,13.30000,2647000
02/25/2008,0000,13.80000,13.90000,13.50000,13.50000,1230000
02/26/2008,0000,13.50000,13.80000,12.90000,13.10000,689000
02/27/2008,0000,13.10000,13.70000,13.10000,13.45000,999000
02/29/2008,0000,13.20000,13.45000,13.00000,13.20000,378000
03/03/2008,0000,12.80000,12.95000,12.75000,12.90000,287000
03/04/2008,0000,12.90000,13.70000,12.90000,13.40000,522000
03/05/2008,0000,13.50000,13.80000,13.45000,13.45000,475000
03/06/2008,0000,13.80000,14.35000,13.55000,14.30000,1881000
03/07/2008,0000,13.90000,14.05000,13.55000,13.80000,817000
03/10/2008,0000,13.80000,13.90000,13.40000,13.50000,810000
03/11/2008,0000,13.50000,14.40000,13.50000,14.10000,1006000
03/12/2008,0000,14.80000,14.80000,14.10000,14.10000,977000
03/13/2008,0000,14.10000,14.40000,13.50000,13.50000,418000
03/14/2008,0000,13.60000,13.90000,13.10000,13.45000,479000
03/18/2008,0000,13.15000,13.15000,12.80000,13.00000,195000
03/19/2008,0000,13.20000,13.45000,12.85000,13.05000,380000
03/20/2008,0000,13.05000,13.30000,13.00000,13.30000,151000
03/21/2008,0000,13.45000,13.45000,13.15000,13.30000,257000
03/25/2008,0000,13.40000,14.30000,13.40000,14.00000,577000
03/26/2008,0000,14.30000,14.30000,13.80000,13.80000,517000
03/27/2008,0000,13.70000,13.90000,13.60000,13.75000,424000
03/28/2008,0000,13.75000,13.95000,13.65000,13.80000,624000
03/31/2008,0000,13.80000,14.05000,13.80000,14.00000,718000
04/01/2008,0000,14.20000,14.20000,13.60000,13.75000,472000
04/02/2008,0000,14.00000,14.35000,13.80000,14.30000,1554000
04/03/2008,0000,14.30000,15.30000,14.15000,15.30000,2761000
04/07/2008,0000,16.25000,16.35000,16.00000,16.35000,1500000
04/08/2008,0000,17.35000,17.40000,16.40000,16.40000,5661000
04/09/2008,0000,16.50000,16.50000,15.90000,16.35000,1944000
04/10/2008,0000,16.10000,17.20000,16.10000,16.50000,2870000
04/11/2008,0000,16.60000,17.00000,16.10000,16.10000,1496000
04/14/2008,0000,15.90000,16.00000,15.35000,15.35000,1351000
04/15/2008,0000,15.55000,16.30000,15.30000,15.75000,1116000
04/16/2008,0000,16.05000,16.10000,15.60000,15.60000,921000
04/17/2008,0000,16.10000,16.15000,15.65000,15.65000,950000
04/18/2008,0000,15.80000,16.30000,15.80000,16.30000,970000
04/21/2008,0000,16.40000,17.20000,16.30000,16.80000,1554000
04/22/2008,0000,16.70000,16.70000,15.80000,16.20000,873000
04/23/2008,0000,16.25000,16.65000,15.85000,16.45000,835000
04/24/2008,0000,16.55000,17.00000,16.25000,16.60000,914000
04/25/2008,0000,17.00000,17.75000,16.80000,17.20000,4026000
04/28/2008,0000,17.20000,17.40000,16.50000,16.75000,890000
04/29/2008,0000,16.60000,16.85000,15.90000,16.00000,999000
04/30/2008,0000,16.10000,16.50000,15.70000,16.00000,2852000
05/02/2008,0000,16.10000,16.40000,15.70000,15.85000,1926000
05/05/2008,0000,15.85000,15.85000,14.75000,14.75000,1454000
05/06/2008,0000,14.70000,15.20000,14.35000,14.80000,586000
05/07/2008,0000,15.15000,15.50000,14.90000,15.10000,888000
05/08/2008,0000,15.20000,15.20000,14.80000,14.80000,333000
05/09/2008,0000,14.80000,15.10000,14.80000,14.80000,366000
05/12/2008,0000,14.80000,14.90000,14.60000,14.60000,273000
05/13/2008,0000,14.80000,15.10000,14.60000,14.90000,371000
05/14/2008,0000,15.05000,15.30000,15.00000,15.20000,602000
05/15/2008,0000,15.30000,15.35000,15.00000,15.30000,487000
05/16/2008,0000,15.50000,15.50000,15.20000,15.30000,713000
05/19/2008,0000,15.35000,15.65000,15.30000,15.45000,621000
05/20/2008,0000,15.45000,15.65000,15.00000,15.45000,457000
05/21/2008,0000,15.40000,15.95000,15.00000,15.50000,1506000
05/22/2008,0000,15.40000,15.45000,15.20000,15.25000,358000
05/23/2008,0000,15.35000,15.40000,14.65000,14.70000,516000
05/26/2008,0000,14.70000,14.80000,13.70000,13.70000,671000
05/27/2008,0000,13.75000,14.20000,13.70000,13.80000,490000
05/28/2008,0000,14.00000,14.00000,13.30000,13.30000,316000
05/29/2008,0000,13.40000,13.80000,13.15000,13.40000,228000
05/30/2008,0000,13.00000,13.45000,12.80000,13.30000,397000
06/02/2008,0000,13.30000,13.50000,13.25000,13.30000,121000
06/03/2008,0000,13.70000,13.70000,13.30000,13.50000,149000
06/04/2008,0000,13.50000,13.50000,13.30000,13.40000,139000
06/05/2008,0000,13.30000,13.65000,13.30000,13.65000,179000
06/06/2008,0000,13.80000,13.85000,13.60000,13.65000,372000
06/10/2008,0000,13.20000,13.25000,12.70000,12.70000,361000
06/11/2008,0000,12.70000,12.90000,12.05000,12.35000,211000
06/12/2008,0000,12.00000,12.00000,11.50000,11.50000,547000
06/13/2008,0000,11.00000,11.40000,11.00000,11.40000,727000
06/16/2008,0000,11.60000,11.80000,11.50000,11.50000,323000
06/17/2008,0000,11.30000,11.50000,11.25000,11.50000,223000
06/18/2008,0000,11.30000,11.75000,11.30000,11.65000,183000
06/19/2008,0000,11.30000,11.55000,11.20000,11.55000,253000
06/20/2008,0000,11.45000,11.45000,10.75000,10.75000,371000
06/23/2008,0000,10.55000,10.90000,10.55000,10.80000,614000
06/24/2008,0000,10.80000,11.00000,10.35000,10.60000,660000
06/25/2008,0000,10.50000,10.75000,10.35000,10.75000,325000
06/26/2008,0000,10.80000,11.10000,10.70000,10.80000,412000
06/27/2008,0000,10.05000,10.40000,10.05000,10.15000,709000
06/30/2008,0000,10.20000,10.50000,10.10000,10.15000,513000
07/01/2008,0000,10.15000,10.20000,9.44000,9.44000,1031000
07/02/2008,0000,9.44000,9.70000,9.09000,9.58000,412000
07/03/2008,0000,9.05000,10.10000,9.05000,10.00000,352000
07/04/2008,0000,10.20000,10.25000,9.72000,9.94000,551000
07/07/2008,0000,9.90000,9.90000,9.50000,9.74000,452000
07/08/2008,0000,9.90000,9.90000,9.37000,9.37000,318000
07/09/2008,0000,9.42000,9.64000,9.30000,9.41000,536000
07/10/2008,0000,8.81000,9.34000,8.81000,9.27000,358000
07/11/2008,0000,9.26000,9.62000,9.22000,9.61000,266000
07/14/2008,0000,9.59000,9.75000,9.46000,9.47000,196000
07/15/2008,0000,9.40000,9.40000,8.90000,8.90000,246000
07/16/2008,0000,8.90000,9.10000,8.75000,8.80000,190000
07/17/2008,0000,8.90000,9.30000,8.90000,9.20000,323000
07/18/2008,0000,9.59000,9.59000,8.82000,8.87000,355000
07/21/2008,0000,8.90000,9.26000,8.90000,9.26000,316000
07/22/2008,0000,9.26000,9.26000,9.10000,9.24000,133000
07/23/2008,0000,9.39000,9.82000,9.30000,9.76000,564000
07/24/2008,0000,9.87000,10.15000,9.69000,10.00000,889000
07/25/2008,0000,9.50000,9.79000,9.50000,9.76000,181000
07/29/2008,0000,9.46000,9.64000,9.42000,9.52000,188000
07/30/2008,0000,9.72000,9.80000,9.22000,9.22000,320000
07/31/2008,0000,9.40000,9.48000,9.23000,9.40000,261000
08/01/2008,0000,9.24000,9.35000,9.10000,9.20000,81000
08/04/2008,0000,9.25000,9.25000,9.05000,9.20000,140000
08/05/2008,0000,9.23000,9.23000,9.00000,9.00000,275000
08/06/2008,0000,9.23000,9.39000,9.14000,9.31000,275000
08/07/2008,0000,9.49000,9.55000,9.35000,9.47000,251000
08/08/2008,0000,9.40000,9.74000,9.23000,9.71000,363000
08/11/2008,0000,10.35000,10.35000,10.35000,10.35000,247000
08/12/2008,0000,11.05000,11.05000,11.05000,11.05000,539000
08/13/2008,0000,11.50000,11.50000,10.85000,11.50000,2757000
08/14/2008,0000,10.90000,11.30000,10.90000,11.25000,397000
08/15/2008,0000,11.35000,12.00000,11.30000,12.00000,900000
08/18/2008,0000,12.45000,12.45000,11.40000,11.40000,1864000
08/19/2008,0000,11.10000,11.55000,10.90000,11.05000,707000
08/20/2008,0000,11.30000,11.80000,11.05000,11.80000,845000
08/21/2008,0000,11.90000,12.40000,11.50000,11.50000,1905000
08/22/2008,0000,11.55000,11.80000,11.20000,11.20000,761000
08/25/2008,0000,11.60000,11.60000,11.20000,11.30000,345000
08/26/2008,0000,11.30000,11.40000,11.10000,11.15000,250000
08/27/2008,0000,11.30000,11.70000,11.30000,11.35000,687000
08/28/2008,0000,11.35000,11.70000,11.05000,11.05000,513000
08/29/2008,0000,11.20000,11.40000,11.15000,11.20000,350000
09/01/2008,0000,11.10000,11.10000,10.60000,10.70000,432000
09/02/2008,0000,10.90000,11.00000,10.50000,11.00000,482000
09/03/2008,0000,11.00000,11.15000,10.30000,10.60000,370000
09/04/2008,0000,10.60000,10.60000,9.86000,9.86000,564000
09/05/2008,0000,9.25000,9.76000,9.25000,9.60000,370000
09/08/2008,0000,9.61000,10.25000,9.61000,10.15000,355000
09/09/2008,0000,9.99000,10.05000,9.46000,9.55000,323000
09/10/2008,0000,9.60000,9.77000,9.30000,9.60000,380000
09/11/2008,0000,9.60000,9.60000,8.95000,8.99000,451000
09/12/2008,0000,9.20000,9.20000,8.71000,9.03000,361000
09/15/2008,0000,8.84000,8.97000,8.40000,8.40000,309000
09/16/2008,0000,7.90000,7.90000,7.82000,7.82000,352000
09/17/2008,0000,7.95000,8.20000,7.28000,7.28000,803000
09/18/2008,0000,6.78000,6.78000,6.78000,6.78000,333000
09/19/2008,0000,6.35000,7.25000,6.35000,7.21000,1379000
09/22/2008,0000,7.25000,7.60000,7.21000,7.54000,659000
09/23/2008,0000,7.20000,8.00000,7.12000,8.00000,744000
09/24/2008,0000,7.98000,8.56000,7.85000,8.40000,917000
09/25/2008,0000,8.29000,8.55000,8.01000,8.20000,609000
09/26/2008,0000,8.40000,8.40000,7.63000,7.90000,470000
09/30/2008,0000,7.35000,7.35000,7.35000,7.35000,39000
10/01/2008,0000,7.06000,7.68000,7.06000,7.45000,533000
10/02/2008,0000,7.40000,7.68000,7.40000,7.58000,251000
10/03/2008,0000,7.40000,8.00000,7.25000,8.00000,346000
10/06/2008,0000,7.80000,8.20000,7.63000,8.06000,344000
10/07/2008,0000,7.90000,8.17000,7.80000,8.15000,475000
10/08/2008,0000,8.10000,8.10000,7.62000,7.78000,316000
10/09/2008,0000,7.90000,7.99000,7.63000,7.78000,459000
10/13/2008,0000,7.51000,7.60000,7.51000,7.58000,385000
10/14/2008,0000,7.60000,8.11000,7.60000,8.11000,790000
10/15/2008,0000,8.20000,8.20000,7.85000,7.98000,299000
10/16/2008,0000,7.71000,7.71000,7.71000,7.71000,53000
10/17/2008,0000,7.46000,7.60000,7.45000,7.45000,201000
10/20/2008,0000,7.50000,7.90000,7.19000,7.90000,340000
10/21/2008,0000,8.19000,8.19000,7.80000,7.95000,202000
10/22/2008,0000,7.90000,7.90000,7.68000,7.68000,247000
10/23/2008,0000,7.42000,7.42000,7.42000,7.42000,92000
10/24/2008,0000,7.17000,7.30000,7.17000,7.17000,122000
10/27/2008,0000,6.68000,7.10000,6.67000,6.67000,323000
10/28/2008,0000,6.21000,7.00000,6.21000,7.00000,542000
10/29/2008,0000,7.40000,7.40000,6.71000,6.95000,258000
10/30/2008,0000,7.00000,7.35000,7.00000,7.30000,510000
10/31/2008,0000,7.30000,7.60000,7.30000,7.54000,300000
11/03/2008,0000,7.20000,7.78000,7.20000,7.56000,220000
11/04/2008,0000,7.70000,7.70000,7.40000,7.60000,227000
11/05/2008,0000,7.65000,7.80000,7.45000,7.56000,313000
11/06/2008,0000,7.07000,7.30000,7.07000,7.30000,151000
11/07/2008,0000,6.90000,7.37000,6.85000,7.22000,132000
11/10/2008,0000,7.23000,7.30000,7.22000,7.25000,119000
11/11/2008,0000,7.28000,7.28000,7.11000,7.20000,70000
11/12/2008,0000,7.16000,7.23000,6.97000,7.22000,112000
11/13/2008,0000,7.00000,7.00000,6.80000,6.80000,155000
11/14/2008,0000,6.79000,7.04000,6.36000,6.69000,251000
11/17/2008,0000,6.55000,6.58000,6.23000,6.25000,217000
11/18/2008,0000,6.00000,6.00000,5.82000,5.82000,243000
11/19/2008,0000,5.98000,6.20000,5.82000,6.00000,181000
11/20/2008,0000,5.58000,5.88000,5.58000,5.58000,124000
11/21/2008,0000,5.19000,5.63000,5.19000,5.58000,272000
11/24/2008,0000,5.61000,5.97000,5.33000,5.97000,216000
11/25/2008,0000,6.23000,6.31000,6.00000,6.30000,262000
11/26/2008,0000,6.01000,6.40000,6.01000,6.39000,238000
11/27/2008,0000,6.39000,6.74000,6.10000,6.69000,281000
11/28/2008,0000,6.46000,6.99000,6.46000,6.75000,212000
12/01/2008,0000,6.98000,6.98000,6.80000,6.80000,78000
12/02/2008,0000,6.40000,6.60000,6.34000,6.35000,66000
12/03/2008,0000,6.35000,6.56000,6.35000,6.36000,126000
12/04/2008,0000,6.36000,6.60000,6.15000,6.30000,41000
12/05/2008,0000,6.10000,6.28000,6.10000,6.28000,72000
12/08/2008,0000,6.60000,6.71000,6.52000,6.71000,194000
12/09/2008,0000,7.00000,7.12000,6.80000,7.09000,254000
12/10/2008,0000,7.05000,7.20000,7.01000,7.15000,255000
12/11/2008,0000,7.15000,7.38000,7.11000,7.13000,272000
12/12/2008,0000,7.12000,7.14000,6.74000,6.79000,161000
12/15/2008,0000,6.80000,7.15000,6.80000,7.10000,138000
12/16/2008,0000,6.83000,7.14000,6.83000,7.14000,132000
12/17/2008,0000,7.33000,7.33000,7.05000,7.07000,348000
12/18/2008,0000,7.10000,7.20000,6.97000,7.20000,179000
12/19/2008,0000,7.20000,7.23000,7.05000,7.23000,118000
12/22/2008,0000,7.28000,7.28000,6.79000,6.79000,134000
12/23/2008,0000,6.79000,6.79000,6.43000,6.65000,126000
12/24/2008,0000,6.67000,6.67000,6.40000,6.45000,107000
12/25/2008,0000,6.54000,6.64000,6.51000,6.63000,58000
12/26/2008,0000,6.67000,6.78000,6.53000,6.60000,68000
12/29/2008,0000,6.60000,6.68000,6.37000,6.50000,132000
12/30/2008,0000,6.66000,6.95000,6.66000,6.95000,227000
12/31/2008,0000,7.14000,7.15000,6.95000,6.95000,290000
01/05/2009,0000,7.15000,7.15000,6.97000,6.99000,162000
01/06/2009,0000,7.00000,7.13000,7.00000,7.08000,71000
01/07/2009,0000,7.08000,7.57000,7.08000,7.57000,2234000
01/08/2009,0000,7.56000,7.69000,7.20000,7.20000,731000
01/09/2009,0000,7.40000,7.40000,7.01000,7.22000,170000
01/12/2009,0000,7.24000,7.24000,7.05000,7.14000,60000
01/13/2009,0000,7.14000,7.14000,7.03000,7.14000,95000
01/14/2009,0000,7.10000,7.20000,7.05000,7.10000,172000
01/15/2009,0000,7.02000,7.02000,6.70000,6.71000,208000
01/16/2009,0000,6.72000,6.93000,6.61000,6.61000,70000
01/19/2009,0000,6.79000,6.80000,6.68000,6.78000,33000
01/20/2009,0000,6.70000,6.70000,6.51000,6.70000,70000
01/21/2009,0000,6.70000,6.70000,6.51000,6.70000,51000
02/02/2009,0000,6.70000,6.72000,6.60000,6.70000,48000
02/03/2009,0000,6.80000,6.92000,6.80000,6.87000,87000
02/04/2009,0000,6.88000,6.91000,6.80000,6.84000,68000
02/05/2009,0000,6.80000,6.89000,6.70000,6.84000,50000
02/06/2009,0000,6.99000,7.04000,6.84000,6.90000,109000
02/09/2009,0000,7.00000,7.19000,6.95000,6.95000,124000
02/10/2009,0000,6.91000,6.95000,6.75000,6.95000,120000
02/11/2009,0000,6.80000,7.00000,6.80000,6.98000,41000
02/12/2009,0000,6.92000,6.98000,6.82000,6.82000,64000
02/13/2009,0000,6.92000,7.00000,6.90000,6.98000,67000
02/16/2009,0000,7.05000,7.29000,7.04000,7.07000,139000
02/17/2009,0000,7.07000,7.07000,6.80000,6.92000,114000
02/18/2009,0000,6.87000,6.98000,6.80000,6.87000,46000
02/19/2009,0000,6.78000,7.00000,6.78000,6.86000,68000
02/20/2009,0000,6.86000,6.86000,6.77000,6.77000,62000
02/23/2009,0000,6.78000,6.82000,6.73000,6.77000,68000
02/24/2009,0000,6.72000,6.72000,6.65000,6.70000,74000
02/25/2009,0000,6.70000,6.90000,6.70000,6.82000,70000
02/26/2009,0000,6.84000,6.84000,6.73000,6.80000,38000
02/27/2009,0000,6.71000,7.24000,6.71000,7.24000,1320000
03/02/2009,0000,7.22000,7.24000,7.02000,7.02000,239000
03/03/2009,0000,6.91000,7.20000,6.80000,7.20000,115000
03/04/2009,0000,7.20000,7.49000,7.02000,7.40000,216000
03/05/2009,0000,7.40000,7.43000,7.25000,7.38000,183000
03/06/2009,0000,7.42000,7.60000,7.22000,7.50000,234000
03/09/2009,0000,7.50000,7.68000,7.36000,7.54000,180000
03/10/2009,0000,7.54000,7.88000,7.50000,7.80000,281000
03/11/2009,0000,8.00000,8.25000,7.81000,8.01000,606000
03/12/2009,0000,8.09000,8.14000,7.91000,7.93000,312000
03/13/2009,0000,8.09000,8.24000,7.70000,7.80000,727000
03/16/2009,0000,8.10000,8.29000,8.01000,8.20000,303000
03/17/2009,0000,8.20000,8.23000,7.90000,8.00000,634000
03/18/2009,0000,8.02000,8.18000,8.00000,8.12000,352000
03/19/2009,0000,8.12000,8.24000,8.07000,8.07000,289000
03/20/2009,0000,8.08000,8.08000,7.82000,7.91000,249000
03/23/2009,0000,7.91000,8.24000,7.91000,8.24000,266000
03/24/2009,0000,8.38000,8.70000,8.31000,8.43000,1014000
03/25/2009,0000,8.42000,8.70000,8.26000,8.54000,1387000
03/26/2009,0000,8.70000,8.80000,8.60000,8.72000,866000
03/27/2009,0000,8.89000,8.99000,8.61000,8.61000,987000
03/30/2009,0000,8.50000,8.55000,8.25000,8.25000,428000
03/31/2009,0000,8.25000,8.70000,8.06000,8.70000,1073000
04/01/2009,0000,8.95000,9.22000,8.95000,9.10000,1706000
04/02/2009,0000,9.21000,9.21000,8.97000,9.03000,630000
04/03/2009,0000,9.05000,9.29000,8.95000,9.07000,935000
04/06/2009,0000,9.02000,9.14000,9.02000,9.04000,432000
04/07/2009,0000,9.04000,9.09000,9.01000,9.04000,244000
04/08/2009,0000,9.04000,9.24000,8.95000,9.00000,615000
04/09/2009,0000,9.00000,9.26000,9.00000,9.18000,785000
04/10/2009,0000,9.55000,9.82000,9.50000,9.82000,1887000
04/13/2009,0000,10.10000,10.50000,10.10000,10.50000,1773000
04/14/2009,0000,10.55000,10.75000,10.40000,10.40000,2520000
04/15/2009,0000,10.40000,10.60000,10.20000,10.40000,898000
04/16/2009,0000,10.50000,11.10000,10.50000,11.10000,2109000
04/17/2009,0000,11.05000,11.30000,10.35000,10.35000,1777000
04/20/2009,0000,9.95000,10.15000,9.63000,9.70000,1032000
04/21/2009,0000,9.40000,9.94000,9.40000,9.93000,306000
04/22/2009,0000,9.97000,10.50000,9.96000,10.40000,838000
04/23/2009,0000,10.40000,10.55000,10.10000,10.30000,488000
04/24/2009,0000,10.45000,10.75000,10.25000,10.30000,671000
04/27/2009,0000,10.40000,10.40000,9.71000,9.71000,587000
04/28/2009,0000,9.71000,9.90000,9.25000,9.25000,500000
04/29/2009,0000,9.25000,9.34000,9.21000,9.21000,291000
04/30/2009,0000,9.70000,9.85000,9.50000,9.85000,315000
05/04/2009,0000,10.40000,10.50000,10.25000,10.35000,690000
05/05/2009,0000,10.30000,10.35000,9.90000,9.90000,449000
05/06/2009,0000,9.90000,10.40000,9.90000,10.10000,375000
05/07/2009,0000,10.05000,10.45000,10.05000,10.35000,583000
05/08/2009,0000,10.35000,10.75000,10.25000,10.60000,492000
05/11/2009,0000,10.70000,10.70000,10.20000,10.40000,539000
05/12/2009,0000,10.20000,10.30000,9.96000,10.05000,495000
05/13/2009,0000,9.86000,10.40000,9.86000,10.25000,408000
05/14/2009,0000,10.10000,10.25000,10.00000,10.00000,246000
05/15/2009,0000,10.05000,10.70000,10.05000,10.70000,1967000
05/18/2009,0000,10.90000,11.40000,10.90000,11.40000,2185000
05/19/2009,0000,11.90000,11.90000,10.90000,11.20000,1444000
05/20/2009,0000,11.45000,11.45000,10.95000,11.20000,777000
05/21/2009,0000,11.30000,11.70000,11.05000,11.25000,1024000
05/22/2009,0000,11.30000,11.45000,11.00000,11.20000,638000
05/25/2009,0000,11.40000,11.55000,11.15000,11.25000,840000
05/26/2009,0000,11.25000,11.35000,10.50000,10.50000,777000
05/27/2009,0000,10.60000,11.10000,10.60000,11.10000,676000
06/01/2009,0000,11.10000,11.20000,10.80000,10.80000,425000
06/02/2009,0000,10.90000,11.05000,10.60000,10.65000,655000
06/03/2009,0000,10.50000,10.75000,10.40000,10.75000,251000
06/04/2009,0000,10.75000,11.25000,10.75000,11.05000,885000
06/05/2009,0000,11.25000,11.25000,10.95000,11.10000,429000
06/08/2009,0000,11.00000,11.30000,10.80000,10.80000,401000
06/09/2009,0000,10.85000,10.85000,10.10000,10.15000,275000
06/10/2009,0000,10.25000,10.35000,10.00000,10.00000,376000
06/11/2009,0000,9.99000,10.15000,9.83000,10.00000,353000
06/12/2009,0000,10.00000,10.15000,9.90000,9.98000,225000
06/15/2009,0000,9.83000,9.97000,9.30000,9.31000,430000
06/16/2009,0000,9.44000,9.44000,9.16000,9.29000,156000
06/17/2009,0000,9.40000,9.60000,9.30000,9.35000,153000
06/18/2009,0000,9.35000,9.35000,9.06000,9.10000,145000
06/19/2009,0000,9.34000,9.34000,9.12000,9.13000,47000
06/22/2009,0000,9.21000,9.40000,9.10000,9.38000,227000
06/23/2009,0000,9.20000,9.55000,9.16000,9.30000,458000
06/24/2009,0000,9.35000,9.41000,9.22000,9.33000,201000
06/25/2009,0000,9.40000,9.48000,9.35000,9.36000,247000
06/26/2009,0000,9.36000,9.47000,9.35000,9.42000,193000
06/29/2009,0000,9.70000,9.91000,9.54000,9.75000,409000
06/30/2009,0000,10.00000,10.00000,9.76000,9.78000,298000
07/01/2009,0000,9.78000,9.95000,9.78000,9.90000,261000
07/02/2009,0000,9.99000,10.10000,9.97000,9.99000,287000
07/03/2009,0000,9.71000,10.10000,9.71000,10.10000,177000
07/06/2009,0000,10.10000,10.25000,10.00000,10.25000,131000
07/07/2009,0000,10.25000,10.30000,10.10000,10.10000,159000
07/08/2009,0000,10.00000,10.20000,9.97000,10.15000,107000
07/09/2009,0000,10.20000,10.30000,10.15000,10.15000,261000
07/10/2009,0000,10.30000,10.30000,10.10000,10.15000,150000
07/13/2009,0000,10.15000,10.25000,9.81000,9.98000,512000
07/14/2009,0000,10.00000,10.15000,10.00000,10.10000,172000
07/15/2009,0000,10.15000,10.80000,10.10000,10.80000,1013000
07/16/2009,0000,11.05000,11.55000,11.05000,11.55000,3202000
07/17/2009,0000,12.35000,12.35000,11.85000,12.35000,6326000
07/20/2009,0000,13.20000,13.20000,13.20000,13.20000,3492000
07/21/2009,0000,14.10000,14.10000,13.30000,14.10000,5314000
07/22/2009,0000,14.40000,14.40000,13.50000,13.50000,2817000
07/23/2009,0000,13.50000,14.05000,13.25000,13.80000,2788000
07/24/2009,0000,14.15000,14.20000,12.90000,13.30000,2531000
07/27/2009,0000,13.35000,13.35000,12.65000,12.95000,1505000
07/28/2009,0000,13.00000,13.50000,12.80000,13.30000,1601000
07/29/2009,0000,13.35000,13.50000,13.25000,13.50000,1419000
07/30/2009,0000,13.50000,13.50000,12.60000,12.70000,747000
07/31/2009,0000,12.95000,13.10000,12.70000,12.75000,801000
08/03/2009,0000,12.75000,13.20000,12.75000,13.10000,1203000
08/04/2009,0000,13.10000,13.10000,12.20000,12.20000,1299000
08/05/2009,0000,12.30000,12.35000,11.80000,12.00000,748000
08/06/2009,0000,12.00000,12.00000,11.60000,11.90000,516000
08/10/2009,0000,12.00000,12.10000,11.70000,12.10000,522000
08/11/2009,0000,12.10000,12.10000,11.75000,11.90000,388000
08/12/2009,0000,11.85000,12.70000,11.80000,12.70000,705000
08/13/2009,0000,12.90000,12.95000,12.55000,12.60000,869000
08/14/2009,0000,12.80000,12.90000,12.40000,12.40000,685000
08/17/2009,0000,12.40000,12.80000,12.15000,12.60000,730000
08/18/2009,0000,12.70000,13.40000,12.70000,12.70000,2401000
08/19/2009,0000,12.70000,12.85000,12.45000,12.45000,504000
08/20/2009,0000,12.45000,12.65000,12.40000,12.60000,1024000
08/21/2009,0000,12.60000,12.80000,12.50000,12.80000,799000
08/24/2009,0000,13.00000,13.10000,12.55000,12.55000,369000
08/25/2009,0000,12.60000,12.75000,12.30000,12.30000,398000
08/26/2009,0000,12.30000,12.35000,11.85000,11.90000,527000
08/27/2009,0000,11.90000,12.20000,11.75000,11.85000,374000
08/28/2009,0000,11.85000,12.05000,11.85000,12.00000,269000
08/31/2009,0000,11.85000,12.10000,11.85000,11.90000,112000
09/01/2009,0000,11.90000,12.45000,11.90000,12.35000,455000
09/02/2009,0000,12.10000,12.50000,12.10000,12.30000,373000
09/03/2009,0000,12.30000,13.15000,12.30000,13.15000,1774000
09/04/2009,0000,13.40000,14.00000,13.15000,13.90000,4060000
09/07/2009,0000,14.00000,14.10000,13.45000,13.70000,1874000
09/08/2009,0000,13.70000,13.80000,12.90000,13.00000,1470000
09/09/2009,0000,13.00000,13.20000,12.75000,13.15000,856000
09/10/2009,0000,13.35000,13.50000,13.05000,13.15000,786000
09/11/2009,0000,13.05000,13.25000,13.00000,13.15000,332000
09/14/2009,0000,13.10000,13.10000,12.95000,12.95000,397000
09/15/2009,0000,12.95000,13.45000,12.95000,13.45000,1377000
09/16/2009,0000,13.70000,13.90000,13.15000,13.70000,1681000
09/17/2009,0000,13.90000,14.00000,13.55000,13.55000,1603000
09/18/2009,0000,13.55000,14.10000,13.50000,14.00000,1806000
09/21/2009,0000,14.30000,14.50000,13.85000,14.25000,1977000
09/22/2009,0000,14.25000,14.70000,14.00000,14.60000,2900000
09/23/2009,0000,14.75000,14.75000,13.60000,13.80000,2925000
09/24/2009,0000,13.60000,13.65000,13.30000,13.40000,575000
09/25/2009,0000,13.30000,13.75000,13.30000,13.50000,445000
09/28/2009,0000,13.40000,13.75000,13.40000,13.70000,402000
09/29/2009,0000,13.80000,13.95000,13.70000,13.75000,483000
09/30/2009,0000,13.85000,14.20000,13.85000,14.20000,929000
10/01/2009,0000,14.40000,14.40000,13.95000,14.00000,980000
10/02/2009,0000,13.80000,14.20000,13.75000,14.00000,737000
10/05/2009,0000,14.00000,14.75000,13.90000,14.75000,1918000
10/06/2009,0000,15.00000,15.20000,14.65000,14.80000,1649000
10/07/2009,0000,15.00000,15.80000,14.80000,15.20000,4065000
10/08/2009,0000,15.00000,15.35000,14.60000,14.65000,1714000
10/09/2009,0000,14.70000,14.95000,14.65000,14.85000,881000
10/12/2009,0000,15.20000,15.20000,14.80000,15.15000,961000
10/13/2009,0000,15.00000,15.70000,15.00000,15.60000,2475000
10/14/2009,0000,15.70000,15.85000,15.40000,15.45000,1166000
10/15/2009,0000,15.50000,15.60000,15.00000,15.00000,1126000
10/16/2009,0000,15.15000,15.30000,14.90000,15.15000,773000
10/19/2009,0000,15.30000,15.85000,15.25000,15.55000,1724000
10/20/2009,0000,15.65000,16.00000,15.60000,15.95000,2022000
10/21/2009,0000,15.90000,16.30000,15.80000,16.05000,2168000
10/22/2009,0000,16.20000,16.20000,15.30000,15.50000,1149000
10/23/2009,0000,15.70000,16.25000,15.55000,15.95000,2149000
10/26/2009,0000,15.85000,16.30000,15.65000,15.65000,1273000
10/27/2009,0000,15.55000,15.90000,15.45000,15.45000,386000
10/28/2009,0000,15.65000,15.65000,14.80000,14.90000,419000
10/29/2009,0000,14.70000,14.75000,13.90000,14.30000,1234000
10/30/2009,0000,14.40000,14.70000,14.15000,14.20000,457000
11/02/2009,0000,13.90000,14.20000,13.90000,14.20000,216000
11/03/2009,0000,14.25000,14.50000,14.10000,14.25000,384000
11/04/2009,0000,14.65000,15.20000,14.65000,15.20000,356000
11/05/2009,0000,16.25000,16.25000,16.25000,16.25000,647000
11/06/2009,0000,17.35000,17.35000,17.35000,17.35000,1136000
11/09/2009,0000,18.55000,18.55000,18.35000,18.55000,10101000
11/10/2009,0000,18.80000,19.30000,18.30000,18.50000,5397000
11/11/2009,0000,18.50000,19.10000,18.35000,18.80000,4889000
11/12/2009,0000,18.80000,18.85000,18.00000,18.00000,2869000
11/13/2009,0000,18.00000,18.30000,17.50000,18.10000,2233000
11/16/2009,0000,18.35000,19.20000,18.15000,18.75000,3212000
11/17/2009,0000,19.15000,19.15000,17.75000,17.75000,1529000
11/18/2009,0000,17.85000,18.45000,17.85000,18.15000,1451000
11/19/2009,0000,18.15000,18.40000,17.90000,18.30000,1270000
11/20/2009,0000,18.30000,18.85000,18.00000,18.30000,2151000
11/23/2009,0000,18.70000,19.55000,18.40000,19.55000,1743000
11/24/2009,0000,20.40000,20.80000,19.25000,19.30000,3861000
11/25/2009,0000,19.30000,19.70000,18.60000,18.75000,1857000
11/26/2009,0000,19.10000,19.10000,18.30000,18.30000,1486000
11/27/2009,0000,17.50000,18.10000,17.30000,17.30000,1170000
11/30/2009,0000,17.50000,18.10000,17.30000,18.00000,914000
12/01/2009,0000,18.15000,18.15000,17.70000,17.80000,534000
12/02/2009,0000,18.00000,18.80000,17.90000,18.50000,2866000
12/03/2009,0000,18.60000,18.80000,17.65000,17.75000,1728000
12/04/2009,0000,17.65000,18.20000,17.65000,17.80000,886000
12/07/2009,0000,17.90000,19.00000,17.90000,19.00000,5025000
12/08/2009,0000,19.20000,19.40000,18.55000,18.75000,2555000
12/09/2009,0000,18.40000,19.00000,18.40000,18.75000,1041000
12/11/2009,0000,18.10000,18.90000,18.10000,18.65000,1747000
12/14/2009,0000,19.20000,19.95000,19.00000,19.95000,2290000
12/15/2009,0000,21.30000,21.30000,21.30000,21.30000,1206000
12/16/2009,0000,22.75000,22.75000,21.80000,22.75000,10807000
12/17/2009,0000,22.90000,22.95000,21.20000,21.20000,6506000
12/18/2009,0000,20.50000,21.00000,20.40000,20.55000,1888000
12/21/2009,0000,21.00000,21.95000,20.80000,21.30000,2415000
12/22/2009,0000,21.30000,21.45000,20.80000,21.00000,1642000
12/23/2009,0000,21.35000,21.80000,21.00000,21.20000,1685000
12/25/2009,0000,20.50000,21.40000,20.50000,21.20000,1704000
04/02/2007,0000,34.90000,36.35000,34.00000,35.00000,3744000
04/03/2007,0000,35.60000,35.60000,33.50000,34.50000,2937000
04/04/2007,0000,35.00000,35.10000,33.50000,33.90000,2556000
04/09/2007,0000,33.55000,33.85000,32.30000,32.30000,2909000
04/10/2007,0000,32.30000,33.60000,32.30000,33.30000,3665000
04/11/2007,0000,33.45000,33.75000,32.75000,32.80000,1581000
04/12/2007,0000,33.00000,35.05000,33.00000,35.05000,3538000
04/13/2007,0000,34.95000,37.00000,34.70000,35.00000,5986000
04/16/2007,0000,35.00000,35.00000,33.00000,33.00000,1516000
04/17/2007,0000,33.50000,33.50000,30.70000,30.70000,2884000
04/18/2007,0000,30.70000,32.50000,30.60000,32.40000,2557000
04/19/2007,0000,32.40000,33.10000,32.00000,32.25000,1540000
04/20/2007,0000,32.50000,33.00000,32.20000,32.25000,842000
04/23/2007,0000,32.95000,32.95000,31.00000,31.10000,1523000
04/24/2007,0000,31.60000,31.60000,31.10000,31.10000,1018000
04/26/2007,0000,32.60000,33.45000,32.30000,32.40000,2085000
04/27/2007,0000,32.70000,33.10000,31.50000,31.80000,1309000
04/30/2007,0000,31.50000,31.80000,30.50000,31.00000,733000
05/02/2007,0000,31.10000,31.10000,28.90000,29.10000,1418000
05/03/2007,0000,29.10000,29.50000,27.10000,27.50000,1622000
05/04/2007,0000,28.50000,29.40000,28.00000,29.40000,1258000
05/07/2007,0000,29.40000,31.00000,28.65000,29.80000,1605000
05/08/2007,0000,29.90000,31.20000,29.90000,30.85000,1346000
05/09/2007,0000,30.85000,31.50000,29.90000,30.85000,1267000
05/10/2007,0000,30.90000,31.10000,30.15000,30.40000,1491000
05/11/2007,0000,30.00000,31.05000,30.00000,30.40000,1067000
05/14/2007,0000,30.90000,30.90000,30.00000,30.00000,637000
05/15/2007,0000,30.00000,30.50000,29.50000,29.50000,529000
05/16/2007,0000,29.45000,29.70000,29.05000,29.05000,617000
05/17/2007,0000,29.30000,29.50000,29.00000,29.10000,472000
05/18/2007,0000,29.60000,29.60000,29.00000,29.15000,574000
05/21/2007,0000,29.20000,30.70000,29.20000,30.60000,1299000
05/22/2007,0000,31.00000,31.25000,30.60000,30.90000,1501000
05/23/2007,0000,31.20000,33.05000,31.00000,33.05000,4317000
05/24/2007,0000,34.20000,35.30000,33.50000,34.70000,7422000
05/25/2007,0000,34.70000,35.70000,34.00000,34.00000,3462000
05/28/2007,0000,34.50000,35.40000,33.60000,34.30000,2973000
05/29/2007,0000,34.85000,34.85000,32.00000,32.00000,3669000
05/30/2007,0000,31.70000,33.00000,31.70000,32.55000,2082000
05/31/2007,0000,33.20000,33.40000,31.80000,32.00000,2385000
06/04/2007,0000,32.90000,33.80000,32.60000,32.60000,2962000
06/05/2007,0000,32.90000,33.65000,32.10000,32.30000,2408000
06/06/2007,0000,32.60000,33.15000,31.40000,31.60000,2358000
06/07/2007,0000,31.80000,32.90000,31.70000,32.45000,2600000
06/08/2007,0000,32.10000,32.50000,31.85000,32.00000,1688000
06/11/2007,0000,32.20000,33.40000,32.20000,32.90000,3089000
06/12/2007,0000,33.50000,33.60000,32.40000,32.55000,2763000
06/13/2007,0000,32.55000,34.80000,32.40000,34.80000,7279000
06/14/2007,0000,35.75000,37.00000,34.00000,34.15000,12374000
06/15/2007,0000,34.30000,34.60000,32.65000,33.05000,3782000
06/20/2007,0000,32.80000,33.40000,31.95000,32.00000,1986000
06/21/2007,0000,32.10000,33.10000,32.10000,32.55000,1431000
06/22/2007,0000,32.55000,33.50000,32.55000,32.80000,2103000
06/25/2007,0000,33.00000,33.40000,32.60000,32.60000,1280000
06/26/2007,0000,32.90000,33.00000,32.30000,32.65000,1062000
06/27/2007,0000,32.60000,33.60000,32.60000,32.80000,2172000
06/28/2007,0000,33.00000,33.30000,32.70000,32.70000,1030000
06/29/2007,0000,32.80000,33.30000,32.80000,32.90000,1103000
07/02/2007,0000,33.10000,33.70000,33.00000,33.25000,2030000
07/03/2007,0000,33.35000,34.00000,32.80000,32.90000,1566000
07/04/2007,0000,33.30000,33.30000,32.00000,32.05000,1658000
07/05/2007,0000,32.20000,32.50000,32.00000,32.05000,1392000
07/06/2007,0000,32.30000,33.65000,32.30000,33.05000,2126000
07/09/2007,0000,33.90000,33.90000,32.90000,32.90000,1865000
07/10/2007,0000,32.80000,33.30000,32.40000,32.40000,1704000
07/11/2007,0000,32.40000,33.00000,31.80000,31.90000,2561000
07/12/2007,0000,32.10000,32.80000,32.00000,32.05000,1971000
07/13/2007,0000,32.20000,32.50000,31.00000,31.00000,2418000
07/16/2007,0000,31.00000,31.00000,29.90000,29.90000,1709000
07/17/2007,0000,30.00000,30.90000,29.90000,30.60000,1044000
07/18/2007,0000,31.00000,31.00000,30.00000,30.10000,1202000
07/19/2007,0000,30.10000,30.60000,30.00000,30.30000,998000
07/20/2007,0000,30.60000,31.55000,30.30000,31.00000,2154000
07/23/2007,0000,31.50000,31.70000,30.90000,30.90000,1210000
07/24/2007,0000,31.60000,31.65000,30.75000,30.75000,1703000
07/25/2007,0000,30.75000,30.90000,30.10000,30.70000,1297000
07/26/2007,0000,30.85000,32.50000,30.85000,31.60000,3640000
07/27/2007,0000,31.60000,33.30000,31.00000,32.00000,4036000
07/31/2007,0000,31.75000,31.75000,30.70000,31.05000,1089000
08/01/2007,0000,31.10000,31.10000,28.90000,28.90000,1391000
08/02/2007,0000,29.00000,29.70000,26.90000,27.00000,2278000
08/03/2007,0000,27.30000,27.60000,27.00000,27.20000,932000
08/06/2007,0000,25.80000,26.95000,25.30000,25.30000,862000
08/07/2007,0000,25.60000,25.80000,23.55000,23.55000,2273000
08/08/2007,0000,23.55000,24.80000,23.55000,24.80000,1657000
08/09/2007,0000,25.20000,25.40000,24.25000,24.80000,1000000
08/10/2007,0000,24.00000,24.65000,24.00000,24.30000,546000
08/13/2007,0000,24.60000,25.15000,23.70000,23.70000,490000
08/14/2007,0000,23.75000,24.80000,23.70000,24.30000,378000
08/15/2007,0000,24.30000,24.40000,22.60000,22.65000,716000
08/16/2007,0000,22.65000,22.65000,21.10000,21.10000,1095000
08/17/2007,0000,20.80000,21.10000,19.65000,19.65000,1159000
08/20/2007,0000,20.50000,21.00000,20.20000,20.85000,914000
08/21/2007,0000,20.90000,21.85000,20.50000,21.00000,2057000
08/22/2007,0000,21.00000,21.10000,20.30000,20.60000,470000
08/23/2007,0000,21.05000,21.30000,20.90000,21.25000,472000
08/24/2007,0000,21.20000,21.30000,20.80000,21.20000,397000
08/27/2007,0000,21.60000,21.90000,21.20000,21.20000,613000
08/28/2007,0000,21.30000,21.30000,20.85000,20.90000,299000
08/29/2007,0000,20.30000,20.60000,20.25000,20.50000,267000
08/30/2007,0000,21.00000,21.00000,20.60000,20.65000,198000
08/31/2007,0000,20.75000,21.30000,20.75000,21.20000,382000
09/03/2007,0000,21.50000,21.60000,21.00000,21.55000,475000
09/04/2007,0000,21.55000,21.65000,21.10000,21.15000,171000
09/05/2007,0000,21.50000,21.50000,20.80000,20.90000,192000
09/06/2007,0000,21.00000,21.00000,20.50000,20.70000,242000
09/07/2007,0000,20.70000,21.65000,20.70000,21.15000,573000
09/10/2007,0000,21.00000,21.00000,20.80000,20.85000,220000
09/11/2007,0000,21.50000,21.50000,20.90000,21.15000,243000
09/12/2007,0000,20.85000,21.45000,20.85000,21.05000,195000
09/13/2007,0000,21.15000,21.20000,20.80000,20.80000,200000
09/14/2007,0000,20.80000,21.40000,20.80000,21.00000,294000
09/17/2007,0000,21.00000,21.35000,21.00000,21.15000,213000
09/19/2007,0000,21.35000,21.35000,20.30000,20.50000,323000
09/20/2007,0000,20.40000,20.70000,20.20000,20.25000,440000
09/21/2007,0000,19.55000,19.70000,18.90000,19.25000,341000
09/26/2007,0000,19.25000,19.90000,19.25000,19.90000,263000
09/27/2007,0000,19.80000,20.60000,19.80000,20.50000,573000
09/28/2007,0000,20.60000,20.60000,20.10000,20.20000,231000
10/01/2007,0000,22.40000,23.10000,22.40000,23.10000,1461000
10/02/2007,0000,23.70000,23.70000,22.80000,22.80000,1908000
10/03/2007,0000,22.80000,23.00000,22.25000,22.30000,583000
10/04/2007,0000,22.35000,23.30000,22.35000,22.90000,685000
10/05/2007,0000,23.00000,23.05000,22.50000,22.60000,211000
10/08/2007,0000,23.30000,23.30000,22.05000,22.05000,369000
10/09/2007,0000,22.05000,22.45000,21.50000,21.50000,411000
10/11/2007,0000,21.50000,22.15000,21.50000,21.85000,278000
10/12/2007,0000,22.05000,22.20000,21.00000,21.20000,373000
10/15/2007,0000,21.30000,21.40000,20.75000,20.80000,292000
10/16/2007,0000,20.50000,20.60000,20.20000,20.45000,249000
10/17/2007,0000,20.45000,21.75000,20.45000,21.20000,331000
10/18/2007,0000,21.40000,22.65000,21.40000,22.65000,1006000
10/19/2007,0000,22.90000,23.00000,22.10000,22.10000,744000
10/22/2007,0000,21.50000,21.60000,20.80000,21.45000,319000
10/23/2007,0000,21.80000,22.30000,21.45000,21.70000,257000
10/24/2007,0000,22.00000,22.15000,21.05000,21.05000,313000
10/25/2007,0000,21.10000,21.45000,20.80000,20.95000,200000
10/26/2007,0000,21.35000,21.55000,21.05000,21.15000,241000
10/29/2007,0000,21.30000,21.60000,20.90000,21.30000,583000
10/30/2007,0000,21.50000,21.50000,20.70000,20.70000,213000
10/31/2007,0000,20.80000,21.60000,20.55000,21.60000,346000
11/01/2007,0000,22.00000,22.00000,21.00000,21.00000,201000
11/02/2007,0000,20.60000,21.00000,20.15000,20.15000,304000
11/05/2007,0000,20.15000,20.40000,19.15000,19.70000,261000
11/06/2007,0000,19.70000,19.70000,19.25000,19.70000,271000
11/07/2007,0000,19.70000,20.00000,19.70000,19.70000,188000
11/08/2007,0000,19.20000,19.30000,18.35000,18.40000,491000
11/09/2007,0000,18.40000,18.40000,17.20000,17.30000,511000
11/12/2007,0000,16.10000,16.10000,16.10000,16.10000,185000
11/13/2007,0000,15.00000,15.45000,15.00000,15.30000,1052000
11/14/2007,0000,15.60000,16.20000,15.60000,16.05000,543000
11/15/2007,0000,16.00000,16.35000,15.80000,16.00000,113000
11/16/2007,0000,15.50000,16.00000,15.50000,15.90000,134000
11/19/2007,0000,15.95000,16.30000,15.90000,15.90000,181000
11/20/2007,0000,15.80000,16.00000,15.05000,16.00000,167000
11/21/2007,0000,16.00000,17.05000,15.90000,16.90000,489000
11/22/2007,0000,16.70000,16.70000,16.15000,16.40000,116000
11/23/2007,0000,16.40000,16.40000,15.50000,15.50000,90000
11/26/2007,0000,15.40000,15.65000,15.15000,15.55000,246000
11/27/2007,0000,15.05000,15.20000,14.50000,14.50000,400000
11/28/2007,0000,14.80000,15.15000,14.55000,14.55000,192000
11/29/2007,0000,15.50000,15.50000,14.80000,15.10000,198000
11/30/2007,0000,15.40000,15.70000,15.20000,15.20000,161000
12/03/2007,0000,15.15000,16.00000,15.15000,15.40000,310000
12/04/2007,0000,15.40000,15.60000,15.30000,15.50000,147000
12/05/2007,0000,15.60000,16.35000,15.30000,16.10000,336000
12/06/2007,0000,16.50000,16.80000,15.80000,15.80000,591000
12/07/2007,0000,16.00000,16.10000,15.50000,15.50000,150000
12/10/2007,0000,15.10000,15.45000,15.00000,15.15000,322000
12/11/2007,0000,15.20000,15.30000,15.00000,15.00000,146000
12/12/2007,0000,14.95000,15.30000,14.70000,15.00000,82000
12/13/2007,0000,15.00000,15.40000,14.90000,15.00000,222000
12/14/2007,0000,15.10000,15.10000,13.95000,13.95000,495000
12/17/2007,0000,13.40000,13.50000,13.00000,13.00000,610000
12/18/2007,0000,12.20000,12.50000,12.10000,12.10000,711000
12/19/2007,0000,12.10000,12.50000,11.70000,12.15000,725000
12/20/2007,0000,12.25000,12.45000,11.70000,11.80000,540000
12/21/2007,0000,11.85000,12.30000,11.75000,12.00000,521000
12/24/2007,0000,12.50000,12.60000,12.10000,12.55000,595000
12/25/2007,0000,12.80000,13.40000,12.55000,13.10000,2119000
12/26/2007,0000,12.60000,13.40000,12.60000,13.15000,612000
12/27/2007,0000,12.50000,13.25000,12.50000,12.90000,496000
12/28/2007,0000,12.90000,13.30000,12.80000,13.10000,444000
12/31/2007,0000,13.20000,13.85000,13.20000,13.70000,961000
01/02/2008,0000,13.75000,14.45000,13.50000,13.50000,1219000
01/03/2008,0000,13.40000,13.95000,13.15000,13.50000,842000
01/04/2008,0000,13.50000,13.70000,13.15000,13.15000,302000
01/07/2008,0000,12.80000,12.80000,12.25000,12.25000,447000
01/08/2008,0000,11.85000,12.55000,11.85000,12.10000,224000
01/09/2008,0000,11.90000,12.25000,11.70000,12.15000,195000
01/10/2008,0000,12.30000,12.45000,12.05000,12.05000,298000
01/11/2008,0000,12.30000,12.30000,12.05000,12.15000,187000
01/14/2008,0000,12.20000,12.70000,12.20000,12.60000,491000
01/15/2008,0000,12.80000,13.45000,12.65000,13.45000,831000
01/16/2008,0000,13.20000,13.20000,12.80000,12.90000,323000
01/17/2008,0000,13.15000,13.80000,13.00000,13.75000,692000
01/18/2008,0000,13.60000,13.60000,13.20000,13.30000,457000
01/21/2008,0000,13.60000,13.60000,13.05000,13.05000,250000
01/22/2008,0000,12.15000,12.60000,12.15000,12.15000,312000
01/23/2008,0000,11.40000,12.15000,11.30000,11.30000,697000
01/24/2008,0000,11.45000,11.60000,10.65000,10.65000,534000
01/25/2008,0000,10.75000,11.35000,10.75000,11.35000,447000
01/28/2008,0000,11.15000,11.25000,10.90000,11.00000,194000
01/29/2008,0000,11.15000,11.30000,10.90000,10.95000,111000
01/30/2008,0000,10.85000,11.25000,10.85000,11.00000,114000
01/31/2008,0000,10.95000,11.15000,10.70000,10.70000,143000
02/01/2008,0000,10.95000,11.15000,10.80000,11.05000,122000
02/12/2008,0000,11.00000,11.00000,10.65000,10.65000,86000
02/13/2008,0000,10.80000,11.10000,10.80000,10.80000,85000
02/14/2008,0000,11.35000,11.35000,11.00000,11.35000,113000
02/15/2008,0000,11.25000,11.30000,11.00000,11.25000,63000
02/18/2008,0000,11.30000,11.80000,11.30000,11.60000,336000
02/19/2008,0000,11.80000,12.40000,11.75000,12.40000,777000
02/20/2008,0000,12.35000,12.50000,12.00000,12.00000,533000
02/21/2008,0000,12.20000,12.55000,12.20000,12.45000,310000
02/22/2008,0000,12.40000,13.30000,12.30000,13.30000,2647000
02/25/2008,0000,13.80000,13.90000,13.50000,13.50000,1230000
02/26/2008,0000,13.50000,13.80000,12.90000,13.10000,689000
02/27/2008,0000,13.10000,13.70000,13.10000,13.45000,999000
02/29/2008,0000,13.20000,13.45000,13.00000,13.20000,378000
03/03/2008,0000,12.80000,12.95000,12.75000,12.90000,287000
03/04/2008,0000,12.90000,13.70000,12.90000,13.40000,522000
03/05/2008,0000,13.50000,13.80000,13.45000,13.45000,475000
03/06/2008,0000,13.80000,14.35000,13.55000,14.30000,1881000
03/07/2008,0000,13.90000,14.05000,13.55000,13.80000,817000
03/10/2008,0000,13.80000,13.90000,13.40000,13.50000,810000
03/11/2008,0000,13.50000,14.40000,13.50000,14.10000,1006000
03/12/2008,0000,14.80000,14.80000,14.10000,14.10000,977000
03/13/2008,0000,14.10000,14.40000,13.50000,13.50000,418000
03/14/2008,0000,13.60000,13.90000,13.10000,13.45000,479000
03/18/2008,0000,13.15000,13.15000,12.80000,13.00000,195000
03/19/2008,0000,13.20000,13.45000,12.85000,13.05000,380000
03/20/2008,0000,13.05000,13.30000,13.00000,13.30000,151000
03/21/2008,0000,13.45000,13.45000,13.15000,13.30000,257000
03/25/2008,0000,13.40000,14.30000,13.40000,14.00000,577000
03/26/2008,0000,14.30000,14.30000,13.80000,13.80000,517000
03/27/2008,0000,13.70000,13.90000,13.60000,13.75000,424000
03/28/2008,0000,13.75000,13.95000,13.65000,13.80000,624000
03/31/2008,0000,13.80000,14.05000,13.80000,14.00000,718000
04/01/2008,0000,14.20000,14.20000,13.60000,13.75000,472000
04/02/2008,0000,14.00000,14.35000,13.80000,14.30000,1554000
04/03/2008,0000,14.30000,15.30000,14.15000,15.30000,2761000
04/07/2008,0000,16.25000,16.35000,16.00000,16.35000,1500000
04/08/2008,0000,17.35000,17.40000,16.40000,16.40000,5661000
04/09/2008,0000,16.50000,16.50000,15.90000,16.35000,1944000
04/10/2008,0000,16.10000,17.20000,16.10000,16.50000,2870000
04/11/2008,0000,16.60000,17.00000,16.10000,16.10000,1496000
04/14/2008,0000,15.90000,16.00000,15.35000,15.35000,1351000
04/15/2008,0000,15.55000,16.30000,15.30000,15.75000,1116000
04/16/2008,0000,16.05000,16.10000,15.60000,15.60000,921000
04/17/2008,0000,16.10000,16.15000,15.65000,15.65000,950000
04/18/2008,0000,15.80000,16.30000,15.80000,16.30000,970000
04/21/2008,0000,16.40000,17.20000,16.30000,16.80000,1554000
04/22/2008,0000,16.70000,16.70000,15.80000,16.20000,873000
04/23/2008,0000,16.25000,16.65000,15.85000,16.45000,835000
04/24/2008,0000,16.55000,17.00000,16.25000,16.60000,914000
04/25/2008,0000,17.00000,17.75000,16.80000,17.20000,4026000
04/28/2008,0000,17.20000,17.40000,16.50000,16.75000,890000
04/29/2008,0000,16.60000,16.85000,15.90000,16.00000,999000
04/30/2008,0000,16.10000,16.50000,15.70000,16.00000,2852000
05/02/2008,0000,16.10000,16.40000,15.70000,15.85000,1926000
05/05/2008,0000,15.85000,15.85000,14.75000,14.75000,1454000
05/06/2008,0000,14.70000,15.20000,14.35000,14.80000,586000
05/07/2008,0000,15.15000,15.50000,14.90000,15.10000,888000
05/08/2008,0000,15.20000,15.20000,14.80000,14.80000,333000
05/09/2008,0000,14.80000,15.10000,14.80000,14.80000,366000
05/12/2008,0000,14.80000,14.90000,14.60000,14.60000,273000
05/13/2008,0000,14.80000,15.10000,14.60000,14.90000,371000
05/14/2008,0000,15.05000,15.30000,15.00000,15.20000,602000
05/15/2008,0000,15.30000,15.35000,15.00000,15.30000,487000
05/16/2008,0000,15.50000,15.50000,15.20000,15.30000,713000
05/19/2008,0000,15.35000,15.65000,15.30000,15.45000,621000
05/20/2008,0000,15.45000,15.65000,15.00000,15.45000,457000
05/21/2008,0000,15.40000,15.95000,15.00000,15.50000,1506000
05/22/2008,0000,15.40000,15.45000,15.20000,15.25000,358000
05/23/2008,0000,15.35000,15.40000,14.65000,14.70000,516000
05/26/2008,0000,14.70000,14.80000,13.70000,13.70000,671000
05/27/2008,0000,13.75000,14.20000,13.70000,13.80000,490000
05/28/2008,0000,14.00000,14.00000,13.30000,13.30000,316000
05/29/2008,0000,13.40000,13.80000,13.15000,13.40000,228000
05/30/2008,0000,13.00000,13.45000,12.80000,13.30000,397000
06/02/2008,0000,13.30000,13.50000,13.25000,13.30000,121000
06/03/2008,0000,13.70000,13.70000,13.30000,13.50000,149000
06/04/2008,0000,13.50000,13.50000,13.30000,13.40000,139000
06/05/2008,0000,13.30000,13.65000,13.30000,13.65000,179000
06/06/2008,0000,13.80000,13.85000,13.60000,13.65000,372000
06/10/2008,0000,13.20000,13.25000,12.70000,12.70000,361000
06/11/2008,0000,12.70000,12.90000,12.05000,12.35000,211000
06/12/2008,0000,12.00000,12.00000,11.50000,11.50000,547000
06/13/2008,0000,11.00000,11.40000,11.00000,11.40000,727000
06/16/2008,0000,11.60000,11.80000,11.50000,11.50000,323000
06/17/2008,0000,11.30000,11.50000,11.25000,11.50000,223000
06/18/2008,0000,11.30000,11.75000,11.30000,11.65000,183000
06/19/2008,0000,11.30000,11.55000,11.20000,11.55000,253000
06/20/2008,0000,11.45000,11.45000,10.75000,10.75000,371000
06/23/2008,0000,10.55000,10.90000,10.55000,10.80000,614000
06/24/2008,0000,10.80000,11.00000,10.35000,10.60000,660000
06/25/2008,0000,10.50000,10.75000,10.35000,10.75000,325000
06/26/2008,0000,10.80000,11.10000,10.70000,10.80000,412000
06/27/2008,0000,10.05000,10.40000,10.05000,10.15000,709000
06/30/2008,0000,10.20000,10.50000,10.10000,10.15000,513000
07/01/2008,0000,10.15000,10.20000,9.44000,9.44000,1031000
07/02/2008,0000,9.44000,9.70000,9.09000,9.58000,412000
07/03/2008,0000,9.05000,10.10000,9.05000,10.00000,352000
07/04/2008,0000,10.20000,10.25000,9.72000,9.94000,551000
07/07/2008,0000,9.90000,9.90000,9.50000,9.74000,452000
07/08/2008,0000,9.90000,9.90000,9.37000,9.37000,318000
07/09/2008,0000,9.42000,9.64000,9.30000,9.41000,536000
07/10/2008,0000,8.81000,9.34000,8.81000,9.27000,358000
07/11/2008,0000,9.26000,9.62000,9.22000,9.61000,266000
07/14/2008,0000,9.59000,9.75000,9.46000,9.47000,196000
07/15/2008,0000,9.40000,9.40000,8.90000,8.90000,246000
07/16/2008,0000,8.90000,9.10000,8.75000,8.80000,190000
07/17/2008,0000,8.90000,9.30000,8.90000,9.20000,323000
07/18/2008,0000,9.59000,9.59000,8.82000,8.87000,355000
07/21/2008,0000,8.90000,9.26000,8.90000,9.26000,316000
07/22/2008,0000,9.26000,9.26000,9.10000,9.24000,133000
07/23/2008,0000,9.39000,9.82000,9.30000,9.76000,564000
07/24/2008,0000,9.87000,10.15000,9.69000,10.00000,889000
07/25/2008,0000,9.50000,9.79000,9.50000,9.76000,181000
07/29/2008,0000,9.46000,9.64000,9.42000,9.52000,188000
07/30/2008,0000,9.72000,9.80000,9.22000,9.22000,320000
07/31/2008,0000,9.40000,9.48000,9.23000,9.40000,261000
08/01/2008,0000,9.24000,9.35000,9.10000,9.20000,81000
08/04/2008,0000,9.25000,9.25000,9.05000,9.20000,140000
08/05/2008,0000,9.23000,9.23000,9.00000,9.00000,275000
08/06/2008,0000,9.23000,9.39000,9.14000,9.31000,275000
08/07/2008,0000,9.49000,9.55000,9.35000,9.47000,251000
08/08/2008,0000,9.40000,9.74000,9.23000,9.71000,363000
08/11/2008,0000,10.35000,10.35000,10.35000,10.35000,247000
08/12/2008,0000,11.05000,11.05000,11.05000,11.05000,539000
08/13/2008,0000,11.50000,11.50000,10.85000,11.50000,2757000
08/14/2008,0000,10.90000,11.30000,10.90000,11.25000,397000
08/15/2008,0000,11.35000,12.00000,11.30000,12.00000,900000
08/18/2008,0000,12.45000,12.45000,11.40000,11.40000,1864000
08/19/2008,0000,11.10000,11.55000,10.90000,11.05000,707000
08/20/2008,0000,11.30000,11.80000,11.05000,11.80000,845000
08/21/2008,0000,11.90000,12.40000,11.50000,11.50000,1905000
08/22/2008,0000,11.55000,11.80000,11.20000,11.20000,761000
08/25/2008,0000,11.60000,11.60000,11.20000,11.30000,345000
08/26/2008,0000,11.30000,11.40000,11.10000,11.15000,250000
08/27/2008,0000,11.30000,11.70000,11.30000,11.35000,687000
08/28/2008,0000,11.35000,11.70000,11.05000,11.05000,513000
08/29/2008,0000,11.20000,11.40000,11.15000,11.20000,350000
09/01/2008,0000,11.10000,11.10000,10.60000,10.70000,432000
09/02/2008,0000,10.90000,11.00000,10.50000,11.00000,482000
09/03/2008,0000,11.00000,11.15000,10.30000,10.60000,370000
09/04/2008,0000,10.60000,10.60000,9.86000,9.86000,564000
09/05/2008,0000,9.25000,9.76000,9.25000,9.60000,370000
09/08/2008,0000,9.61000,10.25000,9.61000,10.15000,355000
09/09/2008,0000,9.99000,10.05000,9.46000,9.55000,323000
09/10/2008,0000,9.60000,9.77000,9.30000,9.60000,380000
09/11/2008,0000,9.60000,9.60000,8.95000,8.99000,451000
09/12/2008,0000,9.20000,9.20000,8.71000,9.03000,361000
09/15/2008,0000,8.84000,8.97000,8.40000,8.40000,309000
09/16/2008,0000,7.90000,7.90000,7.82000,7.82000,352000
09/17/2008,0000,7.95000,8.20000,7.28000,7.28000,803000
09/18/2008,0000,6.78000,6.78000,6.78000,6.78000,333000
09/19/2008,0000,6.35000,7.25000,6.35000,7.21000,1379000
09/22/2008,0000,7.25000,7.60000,7.21000,7.54000,659000
09/23/2008,0000,7.20000,8.00000,7.12000,8.00000,744000
09/24/2008,0000,7.98000,8.56000,7.85000,8.40000,917000
09/25/2008,0000,8.29000,8.55000,8.01000,8.20000,609000
09/26/2008,0000,8.40000,8.40000,7.63000,7.90000,470000
09/30/2008,0000,7.35000,7.35000,7.35000,7.35000,39000
10/01/2008,0000,7.06000,7.68000,7.06000,7.45000,533000
10/02/2008,0000,7.40000,7.68000,7.40000,7.58000,251000
10/03/2008,0000,7.40000,8.00000,7.25000,8.00000,346000
10/06/2008,0000,7.80000,8.20000,7.63000,8.06000,344000
10/07/2008,0000,7.90000,8.17000,7.80000,8.15000,475000
10/08/2008,0000,8.10000,8.10000,7.62000,7.78000,316000
10/09/2008,0000,7.90000,7.99000,7.63000,7.78000,459000
10/13/2008,0000,7.51000,7.60000,7.51000,7.58000,385000
10/14/2008,0000,7.60000,8.11000,7.60000,8.11000,790000
10/15/2008,0000,8.20000,8.20000,7.85000,7.98000,299000
10/16/2008,0000,7.71000,7.71000,7.71000,7.71000,53000
10/17/2008,0000,7.46000,7.60000,7.45000,7.45000,201000
10/20/2008,0000,7.50000,7.90000,7.19000,7.90000,340000
10/21/2008,0000,8.19000,8.19000,7.80000,7.95000,202000
10/22/2008,0000,7.90000,7.90000,7.68000,7.68000,247000
10/23/2008,0000,7.42000,7.42000,7.42000,7.42000,92000
10/24/2008,0000,7.17000,7.30000,7.17000,7.17000,122000
10/27/2008,0000,6.68000,7.10000,6.67000,6.67000,323000
10/28/2008,0000,6.21000,7.00000,6.21000,7.00000,542000
10/29/2008,0000,7.40000,7.40000,6.71000,6.95000,258000
10/30/2008,0000,7.00000,7.35000,7.00000,7.30000,510000
10/31/2008,0000,7.30000,7.60000,7.30000,7.54000,300000
11/03/2008,0000,7.20000,7.78000,7.20000,7.56000,220000
11/04/2008,0000,7.70000,7.70000,7.40000,7.60000,227000
11/05/2008,0000,7.65000,7.80000,7.45000,7.56000,313000
11/06/2008,0000,7.07000,7.30000,7.07000,7.30000,151000
11/07/2008,0000,6.90000,7.37000,6.85000,7.22000,132000
11/10/2008,0000,7.23000,7.30000,7.22000,7.25000,119000
11/11/2008,0000,7.28000,7.28000,7.11000,7.20000,70000
11/12/2008,0000,7.16000,7.23000,6.97000,7.22000,112000
11/13/2008,0000,7.00000,7.00000,6.80000,6.80000,155000
11/14/2008,0000,6.79000,7.04000,6.36000,6.69000,251000
11/17/2008,0000,6.55000,6.58000,6.23000,6.25000,217000
11/18/2008,0000,6.00000,6.00000,5.82000,5.82000,243000
11/19/2008,0000,5.98000,6.20000,5.82000,6.00000,181000
11/20/2008,0000,5.58000,5.88000,5.58000,5.58000,124000
11/21/2008,0000,5.19000,5.63000,5.19000,5.58000,272000
11/24/2008,0000,5.61000,5.97000,5.33000,5.97000,216000
11/25/2008,0000,6.23000,6.31000,6.00000,6.30000,262000
11/26/2008,0000,6.01000,6.40000,6.01000,6.39000,238000
11/27/2008,0000,6.39000,6.74000,6.10000,6.69000,281000
11/28/2008,0000,6.46000,6.99000,6.46000,6.75000,212000
12/01/2008,0000,6.98000,6.98000,6.80000,6.80000,78000
12/02/2008,0000,6.40000,6.60000,6.34000,6.35000,66000
12/03/2008,0000,6.35000,6.56000,6.35000,6.36000,126000
12/04/2008,0000,6.36000,6.60000,6.15000,6.30000,41000
12/05/2008,0000,6.10000,6.28000,6.10000,6.28000,72000
12/08/2008,0000,6.60000,6.71000,6.52000,6.71000,194000
12/09/2008,0000,7.00000,7.12000,6.80000,7.09000,254000
12/10/2008,0000,7.05000,7.20000,7.01000,7.15000,255000
12/11/2008,0000,7.15000,7.38000,7.11000,7.13000,272000
12/12/2008,0000,7.12000,7.14000,6.74000,6.79000,161000
12/15/2008,0000,6.80000,7.15000,6.80000,7.10000,138000
12/16/2008,0000,6.83000,7.14000,6.83000,7.14000,132000
12/17/2008,0000,7.33000,7.33000,7.05000,7.07000,348000
12/18/2008,0000,7.10000,7.20000,6.97000,7.20000,179000
12/19/2008,0000,7.20000,7.23000,7.05000,7.23000,118000
12/22/2008,0000,7.28000,7.28000,6.79000,6.79000,134000
12/23/2008,0000,6.79000,6.79000,6.43000,6.65000,126000
12/24/2008,0000,6.67000,6.67000,6.40000,6.45000,107000
12/25/2008,0000,6.54000,6.64000,6.51000,6.63000,58000
12/26/2008,0000,6.67000,6.78000,6.53000,6.60000,68000
12/29/2008,0000,6.60000,6.68000,6.37000,6.50000,132000
12/30/2008,0000,6.66000,6.95000,6.66000,6.95000,227000
12/31/2008,0000,7.14000,7.15000,6.95000,6.95000,290000
01/05/2009,0000,7.15000,7.15000,6.97000,6.99000,162000
01/06/2009,0000,7.00000,7.13000,7.00000,7.08000,71000
01/07/2009,0000,7.08000,7.57000,7.08000,7.57000,2234000
01/08/2009,0000,7.56000,7.69000,7.20000,7.20000,731000
01/09/2009,0000,7.40000,7.40000,7.01000,7.22000,170000
01/12/2009,0000,7.24000,7.24000,7.05000,7.14000,60000
01/13/2009,0000,7.14000,7.14000,7.03000,7.14000,95000
01/14/2009,0000,7.10000,7.20000,7.05000,7.10000,172000
01/15/2009,0000,7.02000,7.02000,6.70000,6.71000,208000
01/16/2009,0000,6.72000,6.93000,6.61000,6.61000,70000
01/19/2009,0000,6.79000,6.80000,6.68000,6.78000,33000
01/20/2009,0000,6.70000,6.70000,6.51000,6.70000,70000
01/21/2009,0000,6.70000,6.70000,6.51000,6.70000,51000
02/02/2009,0000,6.70000,6.72000,6.60000,6.70000,48000
02/03/2009,0000,6.80000,6.92000,6.80000,6.87000,87000
02/04/2009,0000,6.88000,6.91000,6.80000,6.84000,68000
02/05/2009,0000,6.80000,6.89000,6.70000,6.84000,50000
02/06/2009,0000,6.99000,7.04000,6.84000,6.90000,109000
02/09/2009,0000,7.00000,7.19000,6.95000,6.95000,124000
02/10/2009,0000,6.91000,6.95000,6.75000,6.95000,120000
02/11/2009,0000,6.80000,7.00000,6.80000,6.98000,41000
02/12/2009,0000,6.92000,6.98000,6.82000,6.82000,64000
02/13/2009,0000,6.92000,7.00000,6.90000,6.98000,67000
02/16/2009,0000,7.05000,7.29000,7.04000,7.07000,139000
02/17/2009,0000,7.07000,7.07000,6.80000,6.92000,114000
02/18/2009,0000,6.87000,6.98000,6.80000,6.87000,46000
02/19/2009,0000,6.78000,7.00000,6.78000,6.86000,68000
02/20/2009,0000,6.86000,6.86000,6.77000,6.77000,62000
02/23/2009,0000,6.78000,6.82000,6.73000,6.77000,68000
02/24/2009,0000,6.72000,6.72000,6.65000,6.70000,74000
02/25/2009,0000,6.70000,6.90000,6.70000,6.82000,70000
02/26/2009,0000,6.84000,6.84000,6.73000,6.80000,38000
02/27/2009,0000,6.71000,7.24000,6.71000,7.24000,1320000
03/02/2009,0000,7.22000,7.24000,7.02000,7.02000,239000
03/03/2009,0000,6.91000,7.20000,6.80000,7.20000,115000
03/04/2009,0000,7.20000,7.49000,7.02000,7.40000,216000
03/05/2009,0000,7.40000,7.43000,7.25000,7.38000,183000
03/06/2009,0000,7.42000,7.60000,7.22000,7.50000,234000
03/09/2009,0000,7.50000,7.68000,7.36000,7.54000,180000
03/10/2009,0000,7.54000,7.88000,7.50000,7.80000,281000
03/11/2009,0000,8.00000,8.25000,7.81000,8.01000,606000
03/12/2009,0000,8.09000,8.14000,7.91000,7.93000,312000
03/13/2009,0000,8.09000,8.24000,7.70000,7.80000,727000
03/16/2009,0000,8.10000,8.29000,8.01000,8.20000,303000
03/17/2009,0000,8.20000,8.23000,7.90000,8.00000,634000
03/18/2009,0000,8.02000,8.18000,8.00000,8.12000,352000
03/19/2009,0000,8.12000,8.24000,8.07000,8.07000,289000
03/20/2009,0000,8.08000,8.08000,7.82000,7.91000,249000
03/23/2009,0000,7.91000,8.24000,7.91000,8.24000,266000
03/24/2009,0000,8.38000,8.70000,8.31000,8.43000,1014000
03/25/2009,0000,8.42000,8.70000,8.26000,8.54000,1387000
03/26/2009,0000,8.70000,8.80000,8.60000,8.72000,866000
03/27/2009,0000,8.89000,8.99000,8.61000,8.61000,987000
03/30/2009,0000,8.50000,8.55000,8.25000,8.25000,428000
03/31/2009,0000,8.25000,8.70000,8.06000,8.70000,1073000
04/01/2009,0000,8.95000,9.22000,8.95000,9.10000,1706000
04/02/2009,0000,9.21000,9.21000,8.97000,9.03000,630000
04/03/2009,0000,9.05000,9.29000,8.95000,9.07000,935000
04/06/2009,0000,9.02000,9.14000,9.02000,9.04000,432000
04/07/2009,0000,9.04000,9.09000,9.01000,9.04000,244000
04/08/2009,0000,9.04000,9.24000,8.95000,9.00000,615000
04/09/2009,0000,9.00000,9.26000,9.00000,9.18000,785000
04/10/2009,0000,9.55000,9.82000,9.50000,9.82000,1887000
04/13/2009,0000,10.10000,10.50000,10.10000,10.50000,1773000
04/14/2009,0000,10.55000,10.75000,10.40000,10.40000,2520000
04/15/2009,0000,10.40000,10.60000,10.20000,10.40000,898000
04/16/2009,0000,10.50000,11.10000,10.50000,11.10000,2109000
04/17/2009,0000,11.05000,11.30000,10.35000,10.35000,1777000
04/20/2009,0000,9.95000,10.15000,9.63000,9.70000,1032000
04/21/2009,0000,9.40000,9.94000,9.40000,9.93000,306000
04/22/2009,0000,9.97000,10.50000,9.96000,10.40000,838000
04/23/2009,0000,10.40000,10.55000,10.10000,10.30000,488000
04/24/2009,0000,10.45000,10.75000,10.25000,10.30000,671000
04/27/2009,0000,10.40000,10.40000,9.71000,9.71000,587000
04/28/2009,0000,9.71000,9.90000,9.25000,9.25000,500000
04/29/2009,0000,9.25000,9.34000,9.21000,9.21000,291000
04/30/2009,0000,9.70000,9.85000,9.50000,9.85000,315000
05/04/2009,0000,10.40000,10.50000,10.25000,10.35000,690000
05/05/2009,0000,10.30000,10.35000,9.90000,9.90000,449000
05/06/2009,0000,9.90000,10.40000,9.90000,10.10000,375000
05/07/2009,0000,10.05000,10.45000,10.05000,10.35000,583000
05/08/2009,0000,10.35000,10.75000,10.25000,10.60000,492000
05/11/2009,0000,10.70000,10.70000,10.20000,10.40000,539000
05/12/2009,0000,10.20000,10.30000,9.96000,10.05000,495000
05/13/2009,0000,9.86000,10.40000,9.86000,10.25000,408000
05/14/2009,0000,10.10000,10.25000,10.00000,10.00000,246000
05/15/2009,0000,10.05000,10.70000,10.05000,10.70000,1967000
05/18/2009,0000,10.90000,11.40000,10.90000,11.40000,2185000
05/19/2009,0000,11.90000,11.90000,10.90000,11.20000,1444000
05/20/2009,0000,11.45000,11.45000,10.95000,11.20000,777000
05/21/2009,0000,11.30000,11.70000,11.05000,11.25000,1024000
05/22/2009,0000,11.30000,11.45000,11.00000,11.20000,638000
05/25/2009,0000,11.40000,11.55000,11.15000,11.25000,840000
05/26/2009,0000,11.25000,11.35000,10.50000,10.50000,777000
05/27/2009,0000,10.60000,11.10000,10.60000,11.10000,676000
06/01/2009,0000,11.10000,11.20000,10.80000,10.80000,425000
06/02/2009,0000,10.90000,11.05000,10.60000,10.65000,655000
06/03/2009,0000,10.50000,10.75000,10.40000,10.75000,251000
06/04/2009,0000,10.75000,11.25000,10.75000,11.05000,885000
06/05/2009,0000,11.25000,11.25000,10.95000,11.10000,429000
06/08/2009,0000,11.00000,11.30000,10.80000,10.80000,401000
06/09/2009,0000,10.85000,10.85000,10.10000,10.15000,275000
06/10/2009,0000,10.25000,10.35000,10.00000,10.00000,376000
06/11/2009,0000,9.99000,10.15000,9.83000,10.00000,353000
06/12/2009,0000,10.00000,10.15000,9.90000,9.98000,225000
06/15/2009,0000,9.83000,9.97000,9.30000,9.31000,430000
06/16/2009,0000,9.44000,9.44000,9.16000,9.29000,156000
06/17/2009,0000,9.40000,9.60000,9.30000,9.35000,153000
06/18/2009,0000,9.35000,9.35000,9.06000,9.10000,145000
06/19/2009,0000,9.34000,9.34000,9.12000,9.13000,47000
06/22/2009,0000,9.21000,9.40000,9.10000,9.38000,227000
06/23/2009,0000,9.20000,9.55000,9.16000,9.30000,458000
06/24/2009,0000,9.35000,9.41000,9.22000,9.33000,201000
06/25/2009,0000,9.40000,9.48000,9.35000,9.36000,247000
06/26/2009,0000,9.36000,9.47000,9.35000,9.42000,193000
06/29/2009,0000,9.70000,9.91000,9.54000,9.75000,409000
06/30/2009,0000,10.00000,10.00000,9.76000,9.78000,298000
07/01/2009,0000,9.78000,9.95000,9.78000,9.90000,261000
07/02/2009,0000,9.99000,10.10000,9.97000,9.99000,287000
07/03/2009,0000,9.71000,10.10000,9.71000,10.10000,177000
07/06/2009,0000,10.10000,10.25000,10.00000,10.25000,131000
07/07/2009,0000,10.25000,10.30000,10.10000,10.10000,159000
07/08/2009,0000,10.00000,10.20000,9.97000,10.15000,107000
07/09/2009,0000,10.20000,10.30000,10.15000,10.15000,261000
07/10/2009,0000,10.30000,10.30000,10.10000,10.15000,150000
07/13/2009,0000,10.15000,10.25000,9.81000,9.98000,512000
07/14/2009,0000,10.00000,10.15000,10.00000,10.10000,172000
07/15/2009,0000,10.15000,10.80000,10.10000,10.80000,1013000
07/16/2009,0000,11.05000,11.55000,11.05000,11.55000,3202000
07/17/2009,0000,12.35000,12.35000,11.85000,12.35000,6326000
07/20/2009,0000,13.20000,13.20000,13.20000,13.20000,3492000
07/21/2009,0000,14.10000,14.10000,13.30000,14.10000,5314000
07/22/2009,0000,14.40000,14.40000,13.50000,13.50000,2817000
07/23/2009,0000,13.50000,14.05000,13.25000,13.80000,2788000
07/24/2009,0000,14.15000,14.20000,12.90000,13.30000,2531000
07/27/2009,0000,13.35000,13.35000,12.65000,12.95000,1505000
07/28/2009,0000,13.00000,13.50000,12.80000,13.30000,1601000
07/29/2009,0000,13.35000,13.50000,13.25000,13.50000,1419000
07/30/2009,0000,13.50000,13.50000,12.60000,12.70000,747000
07/31/2009,0000,12.95000,13.10000,12.70000,12.75000,801000
08/03/2009,0000,12.75000,13.20000,12.75000,13.10000,1203000
08/04/2009,0000,13.10000,13.10000,12.20000,12.20000,1299000
08/05/2009,0000,12.30000,12.35000,11.80000,12.00000,748000
08/06/2009,0000,12.00000,12.00000,11.60000,11.90000,516000
08/10/2009,0000,12.00000,12.10000,11.70000,12.10000,522000
08/11/2009,0000,12.10000,12.10000,11.75000,11.90000,388000
08/12/2009,0000,11.85000,12.70000,11.80000,12.70000,705000
08/13/2009,0000,12.90000,12.95000,12.55000,12.60000,869000
08/14/2009,0000,12.80000,12.90000,12.40000,12.40000,685000
08/17/2009,0000,12.40000,12.80000,12.15000,12.60000,730000
08/18/2009,0000,12.70000,13.40000,12.70000,12.70000,2401000
08/19/2009,0000,12.70000,12.85000,12.45000,12.45000,504000
08/20/2009,0000,12.45000,12.65000,12.40000,12.60000,1024000
08/21/2009,0000,12.60000,12.80000,12.50000,12.80000,799000
08/24/2009,0000,13.00000,13.10000,12.55000,12.55000,369000
08/25/2009,0000,12.60000,12.75000,12.30000,12.30000,398000
08/26/2009,0000,12.30000,12.35000,11.85000,11.90000,527000
08/27/2009,0000,11.90000,12.20000,11.75000,11.85000,374000
08/28/2009,0000,11.85000,12.05000,11.85000,12.00000,269000
08/31/2009,0000,11.85000,12.10000,11.85000,11.90000,112000
09/01/2009,0000,11.90000,12.45000,11.90000,12.35000,455000
09/02/2009,0000,12.10000,12.50000,12.10000,12.30000,373000
09/03/2009,0000,12.30000,13.15000,12.30000,13.15000,1774000
09/04/2009,0000,13.40000,14.00000,13.15000,13.90000,4060000
09/07/2009,0000,14.00000,14.10000,13.45000,13.70000,1874000
09/08/2009,0000,13.70000,13.80000,12.90000,13.00000,1470000
09/09/2009,0000,13.00000,13.20000,12.75000,13.15000,856000
09/10/2009,0000,13.35000,13.50000,13.05000,13.15000,786000
09/11/2009,0000,13.05000,13.25000,13.00000,13.15000,332000
09/14/2009,0000,13.10000,13.10000,12.95000,12.95000,397000
09/15/2009,0000,12.95000,13.45000,12.95000,13.45000,1377000
09/16/2009,0000,13.70000,13.90000,13.15000,13.70000,1681000
09/17/2009,0000,13.90000,14.00000,13.55000,13.55000,1603000
09/18/2009,0000,13.55000,14.10000,13.50000,14.00000,1806000
09/21/2009,0000,14.30000,14.50000,13.85000,14.25000,1977000
09/22/2009,0000,14.25000,14.70000,14.00000,14.60000,2900000
09/23/2009,0000,14.75000,14.75000,13.60000,13.80000,2925000
09/24/2009,0000,13.60000,13.65000,13.30000,13.40000,575000
09/25/2009,0000,13.30000,13.75000,13.30000,13.50000,445000
09/28/2009,0000,13.40000,13.75000,13.40000,13.70000,402000
09/29/2009,0000,13.80000,13.95000,13.70000,13.75000,483000
09/30/2009,0000,13.85000,14.20000,13.85000,14.20000,929000
10/01/2009,0000,14.40000,14.40000,13.95000,14.00000,980000
10/02/2009,0000,13.80000,14.20000,13.75000,14.00000,737000
10/05/2009,0000,14.00000,14.75000,13.90000,14.75000,1918000
10/06/2009,0000,15.00000,15.20000,14.65000,14.80000,1649000
10/07/2009,0000,15.00000,15.80000,14.80000,15.20000,4065000
10/08/2009,0000,15.00000,15.35000,14.60000,14.65000,1714000
10/09/2009,0000,14.70000,14.95000,14.65000,14.85000,881000
10/12/2009,0000,15.20000,15.20000,14.80000,15.15000,961000
10/13/2009,0000,15.00000,15.70000,15.00000,15.60000,2475000
10/14/2009,0000,15.70000,15.85000,15.40000,15.45000,1166000
10/15/2009,0000,15.50000,15.60000,15.00000,15.00000,1126000
10/16/2009,0000,15.15000,15.30000,14.90000,15.15000,773000
10/19/2009,0000,15.30000,15.85000,15.25000,15.55000,1724000
10/20/2009,0000,15.65000,16.00000,15.60000,15.95000,2022000
10/21/2009,0000,15.90000,16.30000,15.80000,16.05000,2168000
10/22/2009,0000,16.20000,16.20000,15.30000,15.50000,1149000
10/23/2009,0000,15.70000,16.25000,15.55000,15.95000,2149000
10/26/2009,0000,15.85000,16.30000,15.65000,15.65000,1273000
10/27/2009,0000,15.55000,15.90000,15.45000,15.45000,386000
10/28/2009,0000,15.65000,15.65000,14.80000,14.90000,419000
10/29/2009,0000,14.70000,14.75000,13.90000,14.30000,1234000
10/30/2009,0000,14.40000,14.70000,14.15000,14.20000,457000
11/02/2009,0000,13.90000,14.20000,13.90000,14.20000,216000
11/03/2009,0000,14.25000,14.50000,14.10000,14.25000,384000
11/04/2009,0000,14.65000,15.20000,14.65000,15.20000,356000
11/05/2009,0000,16.25000,16.25000,16.25000,16.25000,647000
11/06/2009,0000,17.35000,17.35000,17.35000,17.35000,1136000
11/09/2009,0000,18.55000,18.55000,18.35000,18.55000,10101000
11/10/2009,0000,18.80000,19.30000,18.30000,18.50000,5397000
11/11/2009,0000,18.50000,19.10000,18.35000,18.80000,4889000
11/12/2009,0000,18.80000,18.85000,18.00000,18.00000,2869000
11/13/2009,0000,18.00000,18.30000,17.50000,18.10000,2233000
11/16/2009,0000,18.35000,19.20000,18.15000,18.75000,3212000
11/17/2009,0000,19.15000,19.15000,17.75000,17.75000,1529000
11/18/2009,0000,17.85000,18.45000,17.85000,18.15000,1451000
11/19/2009,0000,18.15000,18.40000,17.90000,18.30000,1270000
11/20/2009,0000,18.30000,18.85000,18.00000,18.30000,2151000
11/23/2009,0000,18.70000,19.55000,18.40000,19.55000,1743000
11/24/2009,0000,20.40000,20.80000,19.25000,19.30000,3861000
11/25/2009,0000,19.30000,19.70000,18.60000,18.75000,1857000
11/26/2009,0000,19.10000,19.10000,18.30000,18.30000,1486000
11/27/2009,0000,17.50000,18.10000,17.30000,17.30000,1170000
11/30/2009,0000,17.50000,18.10000,17.30000,18.00000,914000
12/01/2009,0000,18.15000,18.15000,17.70000,17.80000,534000
12/02/2009,0000,18.00000,18.80000,17.90000,18.50000,2866000
12/03/2009,0000,18.60000,18.80000,17.65000,17.75000,1728000
12/04/2009,0000,17.65000,18.20000,17.65000,17.80000,886000
12/07/2009,0000,17.90000,19.00000,17.90000,19.00000,5025000
12/08/2009,0000,19.20000,19.40000,18.55000,18.75000,2555000
12/09/2009,0000,18.40000,19.00000,18.40000,18.75000,1041000
12/11/2009,0000,18.10000,18.90000,18.10000,18.65000,1747000
12/14/2009,0000,19.20000,19.95000,19.00000,19.95000,2290000
12/15/2009,0000,21.30000,21.30000,21.30000,21.30000,1206000
12/16/2009,0000,22.75000,22.75000,21.80000,22.75000,10807000
12/17/2009,0000,22.90000,22.95000,21.20000,21.20000,6506000
12/18/2009,0000,20.50000,21.00000,20.40000,20.55000,1888000
12/21/2009,0000,21.00000,21.95000,20.80000,21.30000,2415000
12/22/2009,0000,21.30000,21.45000,20.80000,21.00000,1642000
12/23/2009,0000,21.35000,21.80000,21.00000,21.20000,1685000
12/25/2009,0000,20.50000,21.40000,20.50000,21.20000,1704000
12/25/2009,0000,20.50000,21.40000,20.50000,21.20000,1704000
12/28/2009,0000,21.20000,21.80000,20.80000,21.20000,1098000
12/29/2009,1230,21.30000,21.70000,21.15000,21.15000,1315500
