DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.95000,20.74000,19.85000,20.25000,3653300
04/03/2007,0000,20.44000,20.83000,20.05000,20.20000,2228700
04/04/2007,0000,20.49000,21.37000,20.20000,21.37000,3660800
04/09/2007,0000,21.57000,21.67000,20.59000,20.64000,3612000
04/10/2007,0000,20.59000,20.78000,20.44000,20.59000,1271800
04/11/2007,0000,20.59000,21.08000,20.54000,20.88000,1810700
04/12/2007,0000,20.88000,20.88000,20.59000,20.69000,915400
04/13/2007,0000,20.88000,20.93000,20.10000,20.10000,1477600
04/16/2007,0000,20.59000,20.59000,20.25000,20.39000,900600
04/17/2007,0000,20.39000,20.64000,19.61000,19.61000,1092600
04/18/2007,0000,19.61000,20.00000,19.61000,20.00000,590800
04/19/2007,0000,19.90000,20.00000,19.61000,19.66000,690500
04/20/2007,0000,19.90000,19.95000,19.66000,19.71000,329900
04/23/2007,0000,19.90000,20.34000,19.90000,19.95000,1231500
04/24/2007,0000,20.00000,20.25000,19.90000,20.00000,549400
04/25/2007,0000,20.25000,20.59000,20.05000,20.34000,1527500
04/26/2007,0000,20.54000,20.54000,20.10000,20.10000,557900
04/27/2007,0000,20.20000,20.39000,20.10000,20.10000,619500
04/30/2007,0000,20.29000,20.29000,19.80000,19.90000,798700
05/02/2007,0000,19.90000,20.34000,19.90000,19.90000,986500
05/03/2007,0000,20.00000,20.15000,19.51000,19.61000,1096800
05/04/2007,0000,19.75000,19.90000,19.66000,19.71000,574900
05/07/2007,0000,20.00000,20.00000,19.90000,19.95000,431700
05/08/2007,0000,20.00000,20.10000,19.80000,19.90000,388200
05/09/2007,0000,19.80000,20.00000,19.80000,19.85000,325600
05/10/2007,0000,19.95000,20.34000,19.95000,20.10000,1158300
05/11/2007,0000,20.05000,20.10000,19.85000,19.85000,431700
05/14/2007,0000,20.10000,20.29000,19.85000,19.90000,877200
05/15/2007,0000,20.00000,20.05000,19.71000,19.71000,327700
05/16/2007,0000,19.71000,19.80000,19.66000,19.75000,227000
05/17/2007,0000,19.90000,19.90000,19.51000,19.51000,560100
05/18/2007,0000,19.31000,19.41000,18.19000,18.19000,1267600
05/21/2007,0000,16.96000,17.45000,16.96000,16.96000,3565300
05/22/2007,0000,16.67000,17.94000,16.67000,17.65000,5568100
05/23/2007,0000,17.60000,17.65000,17.25000,17.35000,1633600
05/24/2007,0000,17.35000,17.75000,17.35000,17.65000,909100
05/25/2007,0000,17.55000,17.94000,17.45000,17.75000,718100
05/28/2007,0000,17.75000,17.75000,17.25000,17.35000,1049100
05/29/2007,0000,17.35000,17.45000,17.21000,17.25000,789200
05/30/2007,0000,17.35000,17.45000,17.25000,17.30000,370200
05/31/2007,0000,17.35000,17.60000,17.25000,17.35000,881500
06/01/2007,0000,17.75000,18.00000,17.75000,17.90000,539700
06/04/2007,0000,17.75000,18.04000,17.60000,17.84000,1639900
06/05/2007,0000,17.84000,17.94000,17.65000,17.84000,740400
06/06/2007,0000,17.84000,18.04000,17.75000,17.75000,760500
06/07/2007,0000,17.75000,18.19000,17.70000,18.04000,1559300
06/08/2007,0000,18.04000,18.04000,17.75000,17.75000,542000
06/11/2007,0000,18.04000,18.43000,17.89000,18.33000,1274000
06/12/2007,0000,18.63000,18.92000,18.53000,18.53000,1511600
06/13/2007,0000,18.82000,18.82000,18.33000,18.43000,879400
06/14/2007,0000,18.73000,18.73000,18.24000,18.43000,864500
06/15/2007,0000,18.73000,18.73000,18.43000,18.58000,869800
06/20/2007,0000,18.68000,18.92000,18.68000,18.87000,847500
06/21/2007,0000,18.87000,19.51000,18.87000,19.26000,2625400
06/22/2007,0000,19.51000,19.95000,19.51000,19.80000,1523300
06/25/2007,0000,20.25000,20.59000,20.05000,20.05000,1624000
06/26/2007,0000,20.10000,20.59000,20.00000,20.59000,1492500
06/27/2007,0000,20.59000,20.78000,20.25000,20.39000,1661200
06/28/2007,0000,20.59000,20.69000,20.25000,20.44000,1037400
06/29/2007,0000,20.49000,20.59000,20.25000,20.25000,1253800
07/02/2007,0000,20.49000,20.78000,20.34000,20.69000,2438700
07/03/2007,0000,20.88000,21.08000,20.59000,21.08000,3825200
07/04/2007,0000,19.50000,20.00000,19.50000,19.60000,2248400
07/05/2007,0000,19.70000,20.00000,19.60000,19.75000,1229200
07/06/2007,0000,19.85000,19.90000,19.50000,19.50000,1119000
07/09/2007,0000,19.60000,20.60000,19.60000,20.20000,3264500
07/10/2007,0000,20.20000,20.30000,19.80000,19.95000,1100300
07/11/2007,0000,19.85000,19.95000,19.60000,19.75000,934900
07/12/2007,0000,19.80000,20.00000,19.80000,19.80000,729000
07/13/2007,0000,20.10000,20.20000,19.75000,19.75000,1103400
07/16/2007,0000,19.75000,19.95000,19.65000,19.80000,1150200
07/17/2007,0000,19.70000,20.55000,19.65000,20.15000,3710700
07/18/2007,0000,20.35000,20.45000,19.95000,19.95000,1071200
07/19/2007,0000,19.95000,20.25000,19.90000,19.95000,654100
07/20/2007,0000,20.00000,20.45000,20.00000,20.20000,1396700
07/23/2007,0000,21.00000,21.60000,21.00000,21.60000,4664400
07/24/2007,0000,22.80000,23.10000,22.60000,23.10000,6896200
07/25/2007,0000,23.50000,24.40000,22.65000,24.40000,4540600
07/26/2007,0000,24.80000,25.40000,22.70000,22.70000,3423600
07/27/2007,0000,21.70000,22.70000,21.70000,22.30000,2113200
07/30/2007,0000,22.20000,22.70000,21.70000,22.20000,968200
07/31/2007,0000,22.50000,23.20000,22.30000,22.35000,1225100
08/01/2007,0000,22.40000,22.70000,21.80000,22.00000,1115900
08/02/2007,0000,22.00000,22.50000,20.50000,21.25000,1312400
08/03/2007,0000,21.50000,21.50000,20.60000,20.95000,986900
08/06/2007,0000,20.80000,20.80000,19.95000,20.05000,855900
08/07/2007,0000,20.80000,20.80000,20.25000,20.25000,411800
08/08/2007,0000,20.30000,20.75000,20.30000,20.75000,432600
08/09/2007,0000,20.85000,21.40000,20.80000,21.15000,749800
08/10/2007,0000,20.20000,20.80000,20.20000,20.70000,381600
08/13/2007,0000,20.80000,21.15000,20.65000,20.90000,658300
08/14/2007,0000,21.25000,21.80000,20.90000,21.50000,756000
08/15/2007,0000,21.20000,21.40000,20.20000,20.25000,508500
08/16/2007,0000,20.00000,20.00000,18.85000,18.85000,921400
08/17/2007,0000,18.85000,19.40000,18.05000,19.00000,709200
08/20/2007,0000,19.80000,19.80000,19.25000,19.60000,498100
08/21/2007,0000,19.60000,19.60000,18.65000,18.70000,489800
08/22/2007,0000,18.70000,19.00000,18.50000,18.85000,340000
08/23/2007,0000,19.10000,19.60000,19.10000,19.30000,272400
08/24/2007,0000,19.30000,19.40000,19.15000,19.15000,216300
08/27/2007,0000,19.50000,19.80000,19.35000,19.75000,388900
08/28/2007,0000,19.75000,19.80000,19.50000,19.50000,448200
08/29/2007,0000,18.65000,19.50000,18.65000,19.50000,221500
08/30/2007,0000,19.60000,19.95000,19.60000,19.70000,345200
08/31/2007,0000,19.70000,20.15000,19.70000,20.15000,454400
09/03/2007,0000,20.20000,20.20000,19.95000,20.10000,319200
09/04/2007,0000,20.30000,20.30000,19.50000,20.00000,142400
09/05/2007,0000,20.10000,20.10000,19.60000,19.80000,245400
09/06/2007,0000,19.60000,19.95000,19.50000,19.65000,128900
09/07/2007,0000,19.70000,20.00000,19.65000,19.75000,251600
09/10/2007,0000,19.50000,19.80000,19.50000,19.70000,175700
09/11/2007,0000,20.00000,20.70000,19.70000,20.45000,706100
09/12/2007,0000,20.60000,20.75000,20.30000,20.30000,375400
09/13/2007,0000,20.30000,20.30000,19.70000,20.00000,342100
09/14/2007,0000,20.10000,20.20000,19.90000,19.95000,173600
09/17/2007,0000,20.45000,20.45000,19.65000,20.00000,292200
09/19/2007,0000,20.00000,20.30000,19.80000,19.85000,313000
09/20/2007,0000,19.90000,20.05000,19.70000,19.85000,301600
09/21/2007,0000,19.85000,20.15000,19.85000,20.10000,346300
09/26/2007,0000,20.30000,20.50000,20.00000,20.40000,414900
09/27/2007,0000,20.50000,21.20000,20.40000,21.10000,815300
09/28/2007,0000,22.55000,22.55000,22.55000,22.55000,1224000
10/01/2007,0000,23.40000,23.40000,22.80000,23.00000,1006700
10/02/2007,0000,23.20000,23.30000,22.60000,23.00000,1478800
10/03/2007,0000,23.25000,24.00000,23.25000,23.60000,3929100
10/04/2007,0000,23.40000,23.60000,23.05000,23.20000,1335300
10/05/2007,0000,23.40000,23.45000,23.10000,23.10000,943200
10/08/2007,0000,23.40000,23.60000,23.15000,23.15000,788300
10/09/2007,0000,23.25000,23.30000,22.75000,23.05000,551200
10/11/2007,0000,23.10000,23.10000,21.90000,22.30000,1182400
10/12/2007,0000,22.30000,22.30000,21.70000,21.85000,599000
10/15/2007,0000,22.00000,22.15000,21.75000,21.90000,383700
10/16/2007,0000,21.90000,22.05000,21.80000,21.90000,219400
10/17/2007,0000,21.80000,22.50000,21.80000,22.40000,374400
10/18/2007,0000,22.45000,22.45000,22.20000,22.20000,234000
10/19/2007,0000,22.30000,22.40000,21.80000,21.80000,368100
10/22/2007,0000,21.00000,21.50000,20.80000,21.10000,457600
10/23/2007,0000,21.40000,21.40000,21.10000,21.20000,286000
10/24/2007,0000,21.30000,21.40000,20.65000,20.65000,449200
10/25/2007,0000,20.70000,20.80000,20.30000,20.50000,529300
10/26/2007,0000,20.60000,20.80000,20.20000,20.50000,486700
10/29/2007,0000,21.00000,21.25000,20.80000,21.00000,830900
10/30/2007,0000,21.00000,21.40000,20.85000,21.15000,461700
10/31/2007,0000,21.20000,21.50000,20.90000,21.50000,775800
11/01/2007,0000,21.70000,21.70000,21.05000,21.15000,574000
11/02/2007,0000,20.90000,20.90000,20.25000,20.25000,699900
11/05/2007,0000,20.25000,20.80000,20.25000,20.60000,702000
11/06/2007,0000,20.60000,20.75000,20.30000,20.40000,518900
11/07/2007,0000,20.40000,20.60000,20.35000,20.35000,265200
11/08/2007,0000,19.80000,20.10000,18.95000,19.10000,954700
11/09/2007,0000,19.15000,19.25000,18.80000,18.90000,406600
11/12/2007,0000,18.80000,18.95000,18.20000,18.20000,481500
11/13/2007,0000,18.00000,18.60000,18.00000,18.60000,258900
11/14/2007,0000,19.30000,19.30000,18.85000,19.10000,302600
11/15/2007,0000,19.00000,19.00000,18.65000,18.90000,313000
11/16/2007,0000,18.70000,18.85000,18.60000,18.85000,149700
11/19/2007,0000,18.95000,19.55000,18.90000,19.10000,168400
11/20/2007,0000,18.90000,19.10000,18.65000,19.10000,135200
11/21/2007,0000,19.10000,19.30000,19.05000,19.15000,326500
11/22/2007,0000,18.60000,19.50000,18.60000,19.05000,154900
11/23/2007,0000,19.20000,19.20000,18.70000,18.90000,338000
11/26/2007,0000,18.75000,18.95000,18.45000,18.50000,272400
11/27/2007,0000,18.20000,18.45000,17.80000,18.35000,406600
11/28/2007,0000,18.50000,18.50000,18.00000,18.10000,125800
11/29/2007,0000,18.40000,18.50000,18.30000,18.40000,66500
11/30/2007,0000,18.50000,18.75000,18.50000,18.70000,58200
12/03/2007,0000,18.80000,18.95000,18.65000,18.95000,96700
12/04/2007,0000,19.00000,19.15000,18.80000,19.10000,126800
12/05/2007,0000,19.10000,19.20000,19.10000,19.15000,73800
12/06/2007,0000,19.20000,19.40000,19.10000,19.10000,85200
12/07/2007,0000,19.10000,19.20000,18.85000,19.00000,64400
12/10/2007,0000,19.00000,19.10000,18.85000,18.90000,75900
12/11/2007,0000,18.95000,19.05000,18.85000,19.05000,34300
12/12/2007,0000,18.75000,18.90000,18.75000,18.90000,15600
12/13/2007,0000,18.90000,18.90000,18.30000,18.30000,96700
12/14/2007,0000,18.30000,18.45000,17.30000,17.80000,229800
12/17/2007,0000,17.80000,17.80000,17.25000,17.25000,182000
12/18/2007,0000,17.10000,17.20000,16.05000,16.35000,806000
12/19/2007,0000,16.90000,16.90000,16.55000,16.80000,81100
12/20/2007,0000,16.80000,16.90000,16.55000,16.80000,156000
12/21/2007,0000,16.90000,16.90000,16.60000,16.70000,134100
12/24/2007,0000,16.90000,17.10000,16.75000,17.05000,163200
12/25/2007,0000,17.20000,17.20000,16.80000,17.05000,174700
12/26/2007,0000,17.05000,17.10000,16.90000,17.10000,35300
12/27/2007,0000,17.10000,17.40000,17.10000,17.30000,130000
12/28/2007,0000,17.10000,17.70000,17.10000,17.60000,110200
12/31/2007,0000,17.80000,17.80000,17.60000,17.80000,88400
01/02/2008,0000,18.00000,18.10000,17.75000,17.75000,145600
01/03/2008,0000,17.60000,17.60000,17.15000,17.50000,79000
01/04/2008,0000,17.40000,17.55000,17.20000,17.55000,110200
01/07/2008,0000,17.20000,17.20000,16.75000,17.00000,106000
01/08/2008,0000,16.90000,17.10000,16.70000,16.95000,71700
01/09/2008,0000,16.50000,16.95000,16.50000,16.95000,221500
01/10/2008,0000,17.00000,17.15000,17.00000,17.05000,64400
01/11/2008,0000,17.20000,17.25000,17.00000,17.15000,60300
01/14/2008,0000,17.20000,17.35000,16.95000,17.10000,55100
01/15/2008,0000,17.20000,17.50000,17.10000,17.45000,101900
01/16/2008,0000,17.20000,17.35000,17.20000,17.35000,32200
01/17/2008,0000,17.35000,17.35000,16.95000,17.30000,150800
01/18/2008,0000,17.20000,17.30000,17.10000,17.30000,60300
01/21/2008,0000,17.20000,17.25000,17.05000,17.15000,54000
01/22/2008,0000,16.10000,16.80000,16.05000,16.05000,248500
01/23/2008,0000,16.15000,16.40000,15.60000,15.70000,265200
01/24/2008,0000,15.90000,16.20000,14.70000,15.50000,230800
01/25/2008,0000,15.50000,16.05000,15.50000,16.05000,125800
01/28/2008,0000,16.00000,16.00000,15.60000,15.75000,81100
01/29/2008,0000,15.75000,15.85000,15.55000,15.60000,44700
01/30/2008,0000,15.60000,15.85000,15.60000,15.70000,66500
01/31/2008,0000,15.70000,15.70000,15.45000,15.50000,83200
02/01/2008,0000,15.55000,15.85000,15.55000,15.85000,46800
02/12/2008,0000,14.75000,15.75000,14.75000,15.70000,83200
02/13/2008,0000,15.80000,15.80000,15.60000,15.70000,108100
02/14/2008,0000,15.80000,16.10000,15.75000,16.10000,97700
02/15/2008,0000,16.10000,16.10000,15.85000,16.10000,36400
02/18/2008,0000,16.15000,16.35000,16.15000,16.30000,38400
02/19/2008,0000,16.35000,16.70000,16.35000,16.70000,65500
02/20/2008,0000,16.70000,16.90000,16.45000,16.60000,72800
02/21/2008,0000,17.70000,17.70000,16.80000,17.20000,76900
02/22/2008,0000,17.20000,17.20000,16.80000,17.10000,21800
02/25/2008,0000,17.25000,17.30000,17.00000,17.10000,105000
02/26/2008,0000,17.30000,17.30000,17.00000,17.05000,50900
02/27/2008,0000,17.20000,17.20000,16.90000,17.15000,278700
02/29/2008,0000,17.20000,18.20000,17.20000,18.10000,647900
03/03/2008,0000,17.90000,17.90000,17.30000,17.80000,186100
03/04/2008,0000,17.80000,17.95000,17.70000,17.90000,175700
03/05/2008,0000,18.00000,18.00000,17.75000,17.85000,86300
03/06/2008,0000,17.80000,18.20000,17.80000,18.20000,251600
03/07/2008,0000,18.00000,18.35000,17.80000,18.20000,106000
03/10/2008,0000,18.00000,18.00000,17.70000,17.90000,95600
03/11/2008,0000,17.80000,17.90000,17.70000,17.80000,55100
03/12/2008,0000,17.80000,18.10000,17.25000,17.90000,157000
03/13/2008,0000,17.60000,17.65000,17.30000,17.35000,139300
03/14/2008,0000,17.35000,17.45000,17.25000,17.30000,140400
03/17/2008,0000,17.30000,17.30000,16.60000,16.90000,117500
03/18/2008,0000,16.65000,16.80000,16.65000,16.80000,67600
03/19/2008,0000,17.10000,17.10000,16.80000,16.95000,113300
03/20/2008,0000,16.95000,17.05000,16.60000,16.70000,160100
03/21/2008,0000,16.90000,17.20000,16.90000,16.95000,142400
03/24/2008,0000,18.00000,18.00000,17.20000,17.25000,241200
03/25/2008,0000,17.30000,17.65000,17.25000,17.55000,228800
03/26/2008,0000,17.60000,17.95000,17.55000,17.75000,168400
03/27/2008,0000,17.60000,17.70000,17.50000,17.70000,100800
03/28/2008,0000,18.20000,18.90000,18.20000,18.90000,640600
03/31/2008,0000,19.50000,19.60000,19.15000,19.30000,1381100
04/01/2008,0000,19.60000,19.70000,19.15000,19.20000,773700
04/02/2008,0000,19.50000,19.65000,19.25000,19.45000,709200
04/03/2008,0000,19.60000,19.60000,19.35000,19.50000,295300
04/07/2008,0000,19.60000,19.90000,19.50000,19.70000,600000
04/08/2008,0000,19.85000,19.85000,19.50000,19.55000,273500
04/09/2008,0000,19.65000,19.75000,19.30000,19.40000,523100
04/10/2008,0000,19.40000,19.60000,19.40000,19.50000,313000
04/11/2008,0000,19.70000,19.80000,19.55000,19.60000,528300
04/14/2008,0000,19.60000,19.65000,19.35000,19.50000,316100
04/15/2008,0000,19.60000,19.85000,19.50000,19.70000,409700
04/16/2008,0000,19.90000,19.95000,19.75000,19.90000,504400
04/17/2008,0000,20.30000,20.40000,20.00000,20.10000,705100
04/18/2008,0000,20.25000,20.25000,20.05000,20.20000,440900
04/21/2008,0000,20.35000,20.60000,20.35000,20.60000,650000
04/22/2008,0000,20.80000,20.80000,20.40000,20.75000,465900
04/23/2008,0000,20.75000,20.80000,20.60000,20.80000,396200
04/24/2008,0000,21.00000,21.00000,20.60000,20.65000,392000
04/25/2008,0000,20.70000,20.80000,20.40000,20.45000,300500
04/28/2008,0000,20.05000,20.70000,20.05000,20.25000,242300
04/29/2008,0000,20.10000,20.15000,19.80000,19.90000,490800
04/30/2008,0000,19.70000,20.10000,19.60000,19.95000,344200
05/02/2008,0000,19.80000,19.90000,19.20000,19.50000,760200
05/05/2008,0000,19.30000,19.50000,19.20000,19.50000,322400
05/06/2008,0000,19.45000,19.45000,19.30000,19.40000,107100
05/07/2008,0000,19.30000,19.60000,19.30000,19.50000,144500
05/08/2008,0000,19.50000,19.55000,19.25000,19.50000,132000
05/09/2008,0000,19.45000,19.55000,19.40000,19.50000,126800
05/12/2008,0000,19.50000,19.55000,19.40000,19.55000,166400
05/13/2008,0000,19.60000,19.65000,19.50000,19.65000,151800
05/14/2008,0000,19.65000,19.80000,19.65000,19.70000,215200
05/15/2008,0000,19.70000,19.80000,19.50000,19.70000,306800
05/16/2008,0000,19.90000,19.90000,19.60000,19.75000,273500
05/19/2008,0000,19.80000,19.95000,19.75000,19.95000,200700
05/20/2008,0000,19.95000,20.35000,19.95000,19.95000,621900
05/21/2008,0000,19.95000,20.00000,19.80000,19.90000,212100
05/22/2008,0000,19.80000,19.90000,19.65000,19.70000,176800
05/23/2008,0000,19.80000,19.80000,19.65000,19.65000,167400
05/26/2008,0000,19.50000,19.55000,19.30000,19.30000,140400
05/27/2008,0000,19.30000,19.30000,19.10000,19.20000,144500
05/28/2008,0000,19.30000,19.50000,19.10000,19.50000,178800
05/29/2008,0000,19.50000,19.50000,19.20000,19.40000,90400
05/30/2008,0000,19.20000,19.20000,18.70000,19.05000,168400
06/02/2008,0000,19.05000,19.05000,18.80000,18.95000,66500
06/03/2008,0000,18.95000,19.00000,18.85000,19.00000,61300
06/04/2008,0000,19.00000,19.05000,18.90000,18.90000,46800
06/05/2008,0000,18.90000,19.00000,18.80000,18.90000,104000
06/06/2008,0000,19.00000,19.15000,19.00000,19.10000,196500
06/09/2008,0000,18.70000,19.00000,18.70000,18.90000,250600
06/10/2008,0000,18.90000,19.00000,18.75000,18.75000,110200
06/11/2008,0000,18.80000,18.80000,18.05000,18.05000,238100
06/12/2008,0000,17.80000,17.95000,17.40000,17.50000,408700
06/13/2008,0000,17.80000,17.95000,17.25000,17.80000,231900
06/16/2008,0000,17.80000,18.45000,17.80000,18.30000,258900
06/17/2008,0000,18.50000,18.50000,18.05000,18.25000,73800
06/18/2008,0000,18.25000,18.25000,18.05000,18.15000,54000
06/19/2008,0000,18.10000,18.10000,17.80000,17.90000,226700
06/20/2008,0000,18.00000,18.00000,17.70000,17.75000,171600
06/23/2008,0000,17.65000,17.65000,17.40000,17.65000,116400
06/24/2008,0000,17.60000,17.65000,17.45000,17.45000,263100
06/25/2008,0000,17.45000,17.45000,17.20000,17.45000,239200
06/26/2008,0000,17.45000,17.75000,17.30000,17.60000,189200
06/27/2008,0000,17.00000,17.30000,17.00000,17.10000,269300
06/30/2008,0000,17.10000,17.40000,16.70000,16.70000,310900
07/01/2008,0000,16.70000,17.05000,16.50000,16.70000,345200
07/02/2008,0000,16.70000,17.45000,16.70000,17.45000,469000
07/03/2008,0000,14.50000,15.20000,14.15000,15.00000,296000
07/04/2008,0000,14.95000,15.20000,14.75000,14.75000,117000
07/07/2008,0000,14.70000,14.85000,14.50000,14.70000,63000
07/08/2008,0000,14.50000,14.65000,14.00000,14.60000,253000
07/09/2008,0000,14.90000,14.90000,14.20000,14.20000,68000
07/10/2008,0000,14.00000,14.40000,14.00000,14.20000,77000
07/11/2008,0000,14.40000,14.70000,14.10000,14.35000,65000
07/14/2008,0000,14.50000,14.75000,14.40000,14.50000,72000
07/15/2008,0000,14.50000,14.50000,14.10000,14.10000,69000
07/16/2008,0000,14.10000,14.10000,13.70000,13.70000,181000
07/17/2008,0000,13.80000,13.80000,13.50000,13.65000,218000
07/18/2008,0000,13.75000,13.75000,13.00000,13.00000,169000
07/21/2008,0000,13.30000,13.30000,12.90000,13.15000,157000
07/22/2008,0000,13.00000,13.10000,12.90000,13.00000,90000
07/23/2008,0000,13.00000,13.90000,13.00000,13.90000,107000
07/24/2008,0000,14.10000,14.55000,13.95000,14.15000,211000
07/25/2008,0000,14.10000,14.10000,13.80000,13.80000,71000
07/29/2008,0000,13.65000,13.80000,13.30000,13.30000,103000
07/30/2008,0000,13.35000,13.85000,13.35000,13.35000,103000
07/31/2008,0000,13.40000,13.55000,13.35000,13.35000,116000
08/01/2008,0000,13.30000,13.55000,13.20000,13.20000,110000
08/04/2008,0000,13.00000,13.30000,13.00000,13.25000,51000
08/05/2008,0000,13.20000,13.25000,12.70000,13.15000,91000
08/06/2008,0000,13.20000,13.60000,13.20000,13.30000,172000
08/07/2008,0000,13.40000,13.50000,13.25000,13.25000,75000
08/08/2008,0000,13.25000,13.75000,13.25000,13.70000,95000
08/11/2008,0000,13.80000,13.95000,13.75000,13.85000,14000
08/12/2008,0000,13.60000,14.00000,13.55000,14.00000,33000
08/13/2008,0000,14.00000,14.00000,13.60000,13.75000,86000
08/14/2008,0000,13.50000,13.70000,13.45000,13.70000,139000
08/15/2008,0000,13.80000,13.80000,13.60000,13.60000,68000
08/18/2008,0000,13.45000,13.50000,13.20000,13.20000,34000
08/19/2008,0000,13.00000,13.40000,13.00000,13.10000,60000
08/20/2008,0000,13.25000,13.30000,13.00000,13.15000,57000
08/21/2008,0000,13.15000,13.15000,13.00000,13.00000,70000
08/22/2008,0000,13.15000,13.15000,13.00000,13.05000,41000
08/25/2008,0000,13.00000,13.05000,13.00000,13.00000,42000
08/26/2008,0000,12.10000,12.85000,12.10000,12.55000,135000
08/27/2008,0000,12.55000,13.20000,12.55000,13.10000,83000
08/28/2008,0000,13.10000,13.10000,12.70000,12.75000,31000
08/29/2008,0000,12.90000,12.90000,12.80000,12.80000,27000
09/01/2008,0000,12.55000,12.70000,12.40000,12.65000,17000
09/02/2008,0000,12.55000,12.55000,12.20000,12.20000,47000
09/03/2008,0000,11.35000,11.90000,11.35000,11.40000,160000
09/04/2008,0000,11.40000,11.50000,10.65000,10.85000,156000
09/05/2008,0000,10.20000,10.85000,10.10000,10.15000,313000
09/08/2008,0000,10.30000,10.85000,10.30000,10.85000,163000
09/09/2008,0000,11.00000,11.00000,10.40000,10.50000,84000
09/10/2008,0000,10.00000,11.20000,10.00000,11.15000,79000
09/11/2008,0000,11.15000,11.25000,10.60000,11.15000,94000
09/12/2008,0000,10.90000,11.05000,10.60000,10.85000,70000
09/15/2008,0000,11.50000,11.50000,10.55000,10.60000,75000
09/16/2008,0000,10.50000,10.50000,9.86000,9.98000,300000
09/17/2008,0000,10.50000,10.50000,9.29000,9.29000,431000
09/18/2008,0000,8.64000,8.88000,8.64000,8.64000,278000
09/19/2008,0000,9.24000,9.24000,9.00000,9.24000,320000
09/22/2008,0000,9.45000,9.88000,9.24000,9.87000,346000
09/23/2008,0000,9.87000,10.45000,9.50000,10.40000,172000
09/24/2008,0000,10.40000,10.75000,10.00000,10.50000,241000
09/25/2008,0000,10.30000,10.55000,10.20000,10.45000,66000
09/26/2008,0000,10.45000,10.45000,9.86000,10.00000,135000
09/30/2008,0000,9.30000,9.89000,9.30000,9.89000,136000
10/01/2008,0000,10.00000,10.25000,10.00000,10.10000,152000
10/02/2008,0000,10.15000,10.15000,9.82000,10.15000,46000
10/03/2008,0000,10.15000,10.50000,9.70000,10.50000,153000
10/06/2008,0000,10.40000,10.40000,10.10000,10.35000,62000
10/07/2008,0000,9.70000,10.30000,9.65000,10.25000,86000
10/08/2008,0000,10.10000,10.10000,9.82000,9.82000,49000
10/09/2008,0000,9.18000,9.94000,9.16000,9.91000,141000
10/13/2008,0000,9.57000,9.79000,9.57000,9.67000,182000
10/14/2008,0000,9.80000,9.98000,9.70000,9.97000,119000
10/15/2008,0000,9.96000,9.96000,9.63000,9.66000,98000
10/16/2008,0000,9.33000,9.77000,9.33000,9.65000,72000
10/17/2008,0000,9.50000,9.50000,9.32000,9.32000,221000
10/20/2008,0000,9.01000,9.32000,9.00000,9.23000,112000
10/21/2008,0000,9.30000,9.44000,8.95000,9.29000,52000
10/22/2008,0000,8.97000,9.20000,8.97000,9.14000,68000
10/23/2008,0000,8.83000,8.99000,8.83000,8.99000,127000
10/24/2008,0000,8.68000,8.68000,8.68000,8.68000,38000
10/27/2008,0000,8.08000,8.20000,8.08000,8.08000,113000
10/28/2008,0000,7.61000,7.95000,7.52000,7.80000,114000
10/29/2008,0000,8.00000,8.10000,7.50000,7.80000,138000
10/30/2008,0000,7.51000,8.30000,7.51000,8.30000,289000
10/31/2008,0000,8.01000,8.40000,8.00000,8.32000,434000
11/03/2008,0000,8.02000,8.89000,8.02000,8.70000,213000
11/04/2008,0000,8.21000,8.80000,8.21000,8.80000,109000
11/05/2008,0000,8.95000,8.97000,8.50000,8.72000,217000
11/06/2008,0000,8.50000,8.60000,8.12000,8.60000,118000
11/07/2008,0000,8.02000,9.20000,8.02000,9.03000,231000
11/10/2008,0000,8.92000,9.50000,8.92000,9.50000,139000
11/11/2008,0000,9.00000,9.42000,9.00000,9.29000,138000
11/12/2008,0000,9.50000,9.60000,9.01000,9.39000,154000
11/13/2008,0000,9.05000,9.21000,8.85000,9.21000,95000
11/14/2008,0000,8.70000,9.32000,8.68000,9.00000,193000
11/17/2008,0000,8.60000,9.15000,8.50000,8.50000,41000
11/18/2008,0000,8.50000,8.50000,7.91000,7.91000,96000
11/19/2008,0000,7.99000,7.99000,7.62000,7.62000,27000
11/20/2008,0000,7.21000,7.21000,7.09000,7.09000,58000
11/21/2008,0000,6.90000,6.90000,6.62000,6.90000,176000
11/24/2008,0000,7.00000,7.00000,6.90000,6.90000,15000
11/25/2008,0000,7.00000,7.10000,6.95000,7.00000,92000
11/26/2008,0000,7.00000,7.00000,6.75000,6.97000,28000
11/27/2008,0000,7.20000,7.35000,7.20000,7.30000,107000
11/28/2008,0000,7.30000,7.30000,7.14000,7.25000,29000
12/01/2008,0000,7.20000,7.50000,7.12000,7.48000,38000
12/02/2008,0000,7.39000,7.39000,7.15000,7.30000,31000
12/03/2008,0000,7.35000,7.35000,7.17000,7.29000,16000
12/04/2008,0000,7.40000,7.40000,7.00000,7.00000,17000
12/05/2008,0000,6.90000,7.00000,6.90000,7.00000,14000
12/08/2008,0000,7.02000,7.26000,7.02000,7.12000,86000
12/09/2008,0000,7.12000,7.14000,7.00000,7.08000,76000
12/10/2008,0000,7.15000,7.30000,7.05000,7.30000,64000
12/11/2008,0000,7.28000,7.30000,7.13000,7.26000,92000
12/12/2008,0000,7.00000,7.33000,7.00000,7.06000,107000
12/15/2008,0000,7.19000,7.19000,7.06000,7.11000,38000
12/16/2008,0000,7.05000,7.10000,6.92000,7.07000,41000
12/17/2008,0000,7.10000,7.28000,7.10000,7.10000,61000
12/18/2008,0000,7.19000,7.19000,7.00000,7.09000,9000
12/19/2008,0000,7.08000,7.08000,6.97000,7.02000,23000
12/22/2008,0000,7.05000,7.07000,6.90000,7.07000,21000
12/23/2008,0000,7.07000,7.07000,6.71000,6.97000,17000
12/24/2008,0000,6.95000,6.97000,6.76000,6.76000,4000
12/25/2008,0000,6.76000,6.84000,6.76000,6.77000,7000
12/26/2008,0000,6.77000,6.83000,6.77000,6.82000,8000
12/29/2008,0000,6.82000,6.95000,6.80000,6.90000,33000
12/30/2008,0000,6.81000,7.00000,6.81000,6.99000,42000
12/31/2008,0000,6.82000,6.99000,6.82000,6.98000,17000
01/05/2009,0000,6.80000,7.10000,6.80000,7.00000,46000
01/06/2009,0000,7.01000,7.01000,6.90000,7.00000,42000
01/07/2009,0000,7.00000,7.10000,7.00000,7.05000,38000
01/08/2009,0000,6.80000,7.00000,6.70000,6.90000,44000
01/09/2009,0000,6.93000,6.93000,6.81000,6.87000,21000
01/12/2009,0000,6.80000,6.87000,6.75000,6.87000,13000
01/13/2009,0000,6.71000,6.79000,6.68000,6.70000,46000
01/14/2009,0000,6.79000,6.80000,6.70000,6.70000,6000
01/15/2009,0000,6.70000,6.75000,6.55000,6.55000,12000
01/16/2009,0000,6.70000,6.70000,6.51000,6.65000,15000
01/19/2009,0000,6.66000,6.68000,6.45000,6.65000,58000
01/20/2009,0000,6.65000,6.65000,6.50000,6.50000,39000
01/21/2009,0000,6.45000,6.63000,6.30000,6.63000,18000
02/02/2009,0000,6.63000,6.63000,6.35000,6.47000,18000
02/03/2009,0000,6.43000,6.52000,6.35000,6.52000,49000
02/04/2009,0000,6.60000,6.60000,6.43000,6.43000,5000
02/05/2009,0000,6.36000,6.58000,6.36000,6.56000,24000
02/06/2009,0000,6.57000,6.64000,6.48000,6.64000,33000
02/09/2009,0000,6.67000,6.80000,6.57000,6.70000,23000
02/10/2009,0000,6.78000,7.00000,6.78000,6.81000,108000
02/11/2009,0000,6.96000,7.05000,6.94000,6.98000,27000
02/12/2009,0000,7.00000,7.29000,7.00000,7.14000,127000
02/13/2009,0000,7.13000,7.20000,6.90000,7.14000,146000
02/16/2009,0000,7.15000,7.15000,7.00000,7.10000,30000
02/17/2009,0000,7.00000,7.10000,6.91000,7.10000,34000
02/18/2009,0000,6.92000,7.10000,6.71000,7.10000,72000
02/19/2009,0000,6.89000,7.10000,6.88000,7.10000,34000
02/20/2009,0000,7.00000,7.05000,6.90000,7.05000,19000
02/23/2009,0000,7.00000,7.04000,7.00000,7.00000,28000
02/24/2009,0000,7.00000,7.02000,6.85000,7.02000,15000
02/25/2009,0000,7.10000,7.10000,6.93000,7.00000,26000
02/26/2009,0000,7.00000,7.00000,6.86000,7.00000,19000
02/27/2009,0000,6.85000,7.08000,6.85000,7.07000,87000
03/02/2009,0000,7.07000,7.07000,6.83000,6.86000,26000
03/03/2009,0000,6.86000,7.06000,6.86000,7.00000,45000
03/04/2009,0000,7.00000,7.35000,7.00000,7.27000,85000
03/05/2009,0000,7.36000,7.50000,7.30000,7.50000,89000
03/06/2009,0000,7.44000,7.50000,7.13000,7.50000,105000
03/09/2009,0000,7.51000,8.00000,7.51000,7.70000,182000
03/10/2009,0000,7.91000,7.95000,7.77000,7.95000,87000
03/11/2009,0000,8.00000,8.10000,7.80000,7.80000,126000
03/12/2009,0000,7.70000,7.95000,7.70000,7.88000,68000
03/13/2009,0000,7.98000,7.98000,7.76000,7.87000,49000
03/16/2009,0000,7.94000,7.94000,7.80000,7.92000,96000
03/17/2009,0000,7.80000,7.99000,7.78000,7.88000,150000
03/18/2009,0000,7.90000,8.43000,7.90000,8.43000,292000
03/19/2009,0000,8.72000,9.02000,8.70000,8.73000,583000
03/20/2009,0000,8.71000,8.71000,8.12000,8.12000,293000
03/23/2009,0000,8.12000,8.28000,8.12000,8.15000,57000
03/24/2009,0000,8.40000,8.40000,8.20000,8.36000,80000
03/25/2009,0000,8.30000,8.75000,8.20000,8.38000,200000
03/26/2009,0000,8.60000,8.92000,8.50000,8.89000,228000
03/27/2009,0000,8.89000,9.09000,8.80000,8.91000,275000
03/30/2009,0000,8.80000,8.85000,8.42000,8.45000,207000
03/31/2009,0000,8.45000,8.50000,8.30000,8.44000,91000
04/01/2009,0000,8.43000,8.53000,8.43000,8.46000,105000
04/02/2009,0000,8.90000,8.90000,8.50000,8.55000,320000
04/03/2009,0000,8.65000,8.80000,8.60000,8.68000,296000
04/06/2009,0000,8.70000,8.88000,8.70000,8.75000,229000
04/07/2009,0000,8.78000,8.90000,8.70000,8.76000,156000
04/08/2009,0000,8.80000,8.85000,8.63000,8.73000,179000
04/09/2009,0000,8.75000,9.15000,8.75000,9.07000,266000
04/10/2009,0000,9.09000,9.15000,8.90000,9.07000,320000
04/13/2009,0000,9.28000,9.44000,9.20000,9.35000,310000
04/14/2009,0000,9.10000,9.40000,9.10000,9.28000,192000
04/15/2009,0000,9.22000,9.35000,8.85000,9.29000,152000
04/16/2009,0000,9.21000,9.39000,9.20000,9.38000,354000
04/17/2009,0000,9.50000,9.68000,8.74000,8.80000,472000
04/20/2009,0000,8.72000,8.80000,8.45000,8.63000,170000
04/21/2009,0000,8.59000,8.78000,8.50000,8.77000,84000
04/22/2009,0000,8.81000,9.00000,8.81000,9.00000,120000
04/23/2009,0000,9.05000,9.08000,8.92000,9.08000,116000
04/24/2009,0000,9.18000,9.35000,8.95000,9.11000,228000
04/27/2009,0000,9.06000,9.10000,8.56000,8.78000,249000
04/28/2009,0000,8.78000,8.78000,8.40000,8.40000,71000
04/29/2009,0000,8.32000,8.56000,8.22000,8.41000,327000
04/30/2009,0000,8.52000,8.99000,8.52000,8.98000,309000
05/04/2009,0000,9.40000,9.59000,9.34000,9.45000,355000
05/05/2009,0000,9.45000,9.55000,9.20000,9.37000,208000
05/06/2009,0000,9.10000,9.45000,9.10000,9.45000,418000
05/07/2009,0000,9.60000,9.60000,9.30000,9.40000,334000
05/08/2009,0000,9.40000,9.48000,9.31000,9.43000,174000
05/11/2009,0000,9.45000,10.05000,9.45000,10.05000,384000
05/12/2009,0000,10.20000,10.20000,9.75000,9.98000,411000
05/13/2009,0000,10.00000,10.00000,9.84000,9.91000,356000
05/14/2009,0000,9.79000,9.89000,9.60000,9.89000,149000
05/15/2009,0000,9.97000,10.00000,9.85000,10.00000,208000
05/18/2009,0000,9.80000,9.99000,9.52000,9.96000,184000
05/19/2009,0000,10.00000,10.10000,9.87000,9.96000,301000
05/20/2009,0000,10.00000,10.00000,9.90000,9.90000,201000
05/21/2009,0000,9.80000,10.00000,9.80000,9.85000,258000
05/22/2009,0000,9.85000,9.98000,9.85000,9.96000,185000
05/25/2009,0000,10.00000,10.20000,10.00000,10.15000,277000
05/26/2009,0000,10.15000,10.30000,10.05000,10.05000,412000
05/27/2009,0000,10.05000,10.30000,10.05000,10.30000,300000
06/01/2009,0000,10.35000,10.35000,10.10000,10.15000,164000
06/02/2009,0000,10.35000,10.35000,10.00000,10.00000,261000
06/03/2009,0000,10.10000,10.10000,9.70000,9.73000,214000
06/04/2009,0000,9.70000,9.80000,9.66000,9.76000,159000
06/05/2009,0000,9.76000,9.87000,9.76000,9.87000,125000
06/08/2009,0000,10.00000,10.00000,9.80000,9.80000,185000
06/09/2009,0000,9.80000,9.80000,9.41000,9.47000,130000
06/10/2009,0000,9.55000,9.55000,9.41000,9.50000,80000
06/11/2009,0000,9.41000,9.68000,9.41000,9.68000,63000
06/12/2009,0000,9.50000,9.73000,9.43000,9.50000,81000
06/15/2009,0000,9.50000,9.50000,9.00000,9.00000,70000
06/16/2009,0000,8.80000,9.09000,8.80000,8.97000,41000
06/17/2009,0000,8.97000,9.01000,8.90000,8.90000,71000
06/18/2009,0000,8.90000,8.95000,8.81000,8.88000,44000
06/19/2009,0000,9.00000,9.00000,8.90000,8.90000,35000
06/22/2009,0000,8.90000,8.99000,8.70000,8.99000,49000
06/23/2009,0000,8.76000,8.98000,8.76000,8.90000,59000
06/24/2009,0000,8.92000,9.15000,8.90000,9.09000,64000
06/25/2009,0000,9.02000,9.12000,9.01000,9.02000,45000
06/26/2009,0000,9.03000,9.10000,9.00000,9.06000,44000
06/29/2009,0000,9.07000,9.08000,9.06000,9.08000,23000
06/30/2009,0000,9.06000,9.10000,9.02000,9.02000,53000
07/01/2009,0000,9.05000,9.10000,9.05000,9.10000,97000
07/02/2009,0000,9.11000,9.28000,9.11000,9.17000,179000
07/03/2009,0000,9.17000,9.22000,9.17000,9.22000,53000
07/06/2009,0000,9.22000,9.28000,9.13000,9.27000,43000
07/07/2009,0000,9.27000,9.40000,9.20000,9.34000,76000
07/08/2009,0000,9.22000,9.32000,9.20000,9.29000,53000
07/09/2009,0000,9.32000,9.37000,9.26000,9.33000,178000
07/10/2009,0000,9.26000,9.40000,9.26000,9.38000,298000
07/13/2009,0000,9.30000,9.30000,9.15000,9.21000,51000
07/14/2009,0000,9.10000,9.19000,8.72000,9.19000,124000
07/15/2009,0000,9.18000,9.20000,9.00000,9.20000,115000
07/16/2009,0000,9.25000,9.27000,9.20000,9.26000,67000
07/17/2009,0000,9.28000,9.30000,9.21000,9.23000,70000
07/20/2009,0000,9.28000,9.48000,9.23000,9.26000,88000
07/21/2009,0000,9.30000,9.32000,9.25000,9.32000,65000
07/22/2009,0000,9.43000,9.60000,9.38000,9.46000,204000
07/23/2009,0000,9.50000,9.57000,9.46000,9.48000,116000
07/24/2009,0000,9.51000,9.78000,9.51000,9.70000,152000
07/27/2009,0000,9.75000,9.80000,9.63000,9.76000,100000
07/28/2009,0000,9.60000,10.15000,9.60000,10.00000,705000
07/29/2009,0000,10.00000,10.20000,10.00000,10.10000,289000
07/30/2009,0000,10.10000,10.10000,9.90000,9.90000,215000
07/31/2009,0000,10.30000,10.55000,10.15000,10.55000,658000
08/03/2009,0000,10.70000,11.25000,10.70000,11.25000,1441000
08/04/2009,0000,11.60000,11.60000,10.50000,10.65000,906000
08/05/2009,0000,10.40000,10.60000,10.10000,10.40000,494000
08/06/2009,0000,10.50000,10.65000,10.20000,10.30000,169000
08/10/2009,0000,10.50000,10.50000,10.20000,10.35000,76000
08/11/2009,0000,10.30000,10.35000,10.10000,10.15000,198000
08/12/2009,0000,10.15000,10.60000,10.00000,10.60000,285000
08/13/2009,0000,10.60000,10.95000,10.60000,10.80000,366000
08/14/2009,0000,10.90000,10.90000,10.55000,10.60000,223000
08/17/2009,0000,10.70000,11.00000,10.55000,10.85000,353000
08/18/2009,0000,11.00000,11.00000,10.45000,10.70000,277000
08/19/2009,0000,10.55000,10.70000,10.50000,10.65000,152000
08/20/2009,0000,10.55000,10.55000,10.25000,10.45000,111000
08/21/2009,0000,10.40000,10.60000,10.30000,10.35000,131000
08/24/2009,0000,10.50000,10.60000,10.40000,10.45000,94000
08/25/2009,0000,10.40000,10.60000,10.40000,10.45000,66000
08/26/2009,0000,10.40000,10.45000,10.30000,10.30000,137000
08/27/2009,0000,10.30000,10.40000,10.10000,10.15000,282000
08/28/2009,0000,10.10000,10.25000,10.10000,10.20000,114000
08/31/2009,0000,10.15000,10.25000,10.10000,10.15000,182000
09/01/2009,0000,10.20000,10.45000,10.20000,10.40000,249000
09/02/2009,0000,10.50000,10.50000,10.30000,10.35000,119000
09/03/2009,0000,10.40000,10.75000,10.40000,10.55000,230000
09/04/2009,0000,10.55000,10.80000,10.55000,10.70000,265000
09/07/2009,0000,10.70000,10.95000,10.70000,10.95000,370000
09/08/2009,0000,11.00000,11.20000,10.95000,11.00000,533000
09/09/2009,0000,11.05000,11.25000,10.80000,11.25000,435000
09/10/2009,0000,11.30000,11.30000,10.85000,10.95000,304000
09/11/2009,0000,10.50000,10.95000,10.50000,10.80000,105000
09/14/2009,0000,10.70000,10.85000,10.65000,10.70000,130000
09/15/2009,0000,10.70000,10.95000,10.70000,10.90000,97000
09/16/2009,0000,10.95000,11.05000,10.75000,10.90000,437000
09/17/2009,0000,11.10000,11.20000,10.95000,11.05000,434000
09/18/2009,0000,10.90000,11.35000,10.90000,11.35000,367000
09/21/2009,0000,11.35000,11.90000,11.35000,11.90000,361000
09/22/2009,0000,12.00000,12.50000,12.00000,12.20000,1052000
09/23/2009,0000,12.10000,12.20000,11.50000,11.60000,666000
09/24/2009,0000,11.90000,11.90000,11.35000,11.60000,223000
09/25/2009,0000,11.40000,11.80000,11.40000,11.80000,290000
09/28/2009,0000,11.50000,11.80000,11.50000,11.60000,105000
09/29/2009,0000,11.75000,12.40000,11.75000,12.40000,1034000
09/30/2009,0000,12.55000,12.70000,12.20000,12.30000,1025000
10/01/2009,0000,12.40000,12.40000,12.00000,12.10000,288000
10/02/2009,0000,11.95000,12.25000,11.80000,12.10000,308000
10/05/2009,0000,12.20000,12.30000,12.05000,12.25000,227000
10/06/2009,0000,12.30000,12.65000,12.30000,12.30000,491000
10/07/2009,0000,12.40000,12.50000,12.20000,12.30000,675000
10/08/2009,0000,12.30000,12.50000,12.20000,12.25000,209000
10/09/2009,0000,12.35000,12.40000,12.10000,12.20000,162000
10/12/2009,0000,12.40000,12.80000,12.30000,12.70000,619000
10/13/2009,0000,12.60000,13.45000,12.40000,13.30000,598000
10/14/2009,0000,13.30000,13.40000,12.90000,13.00000,401000
10/15/2009,0000,13.10000,13.30000,12.95000,12.95000,443000
10/16/2009,0000,12.85000,13.70000,12.85000,13.25000,633000
10/19/2009,0000,13.05000,13.55000,13.05000,13.50000,464000
10/20/2009,0000,13.70000,14.20000,13.60000,13.80000,1002000
10/21/2009,0000,13.80000,14.00000,13.75000,13.85000,272000
10/22/2009,0000,13.75000,13.80000,13.05000,13.40000,642000
10/23/2009,0000,13.30000,13.65000,13.25000,13.45000,354000
10/26/2009,0000,13.40000,13.90000,13.30000,13.55000,758000
10/27/2009,0000,13.10000,13.70000,13.10000,13.25000,438000
10/28/2009,0000,12.35000,13.00000,12.35000,12.80000,751000
10/29/2009,0000,12.50000,12.50000,12.00000,12.05000,560000
10/30/2009,0000,12.30000,12.40000,12.15000,12.20000,159000
11/02/2009,0000,12.00000,12.35000,11.85000,12.35000,161000
11/03/2009,0000,12.20000,12.70000,12.20000,12.70000,147000
11/04/2009,0000,12.85000,13.15000,12.80000,13.00000,184000
11/05/2009,0000,13.15000,13.15000,12.75000,13.00000,108000
11/06/2009,0000,13.00000,13.00000,12.75000,12.80000,234000
11/09/2009,0000,12.95000,13.25000,12.90000,13.15000,250000
11/10/2009,0000,13.30000,13.40000,13.10000,13.15000,284000
11/11/2009,0000,13.15000,13.30000,13.00000,13.15000,283000
11/12/2009,0000,12.95000,13.15000,12.80000,12.85000,379000
11/13/2009,0000,12.80000,13.15000,12.80000,12.90000,175000
11/16/2009,0000,12.90000,13.20000,12.85000,13.20000,179000
11/17/2009,0000,13.15000,13.15000,13.00000,13.00000,126000
11/18/2009,0000,13.00000,13.25000,13.00000,13.20000,202000
11/19/2009,0000,13.15000,13.25000,13.05000,13.15000,219000
11/20/2009,0000,13.00000,13.10000,12.90000,13.05000,164000
11/23/2009,0000,13.00000,13.05000,12.75000,12.95000,151000
11/24/2009,0000,12.95000,13.15000,12.95000,13.00000,308000
11/25/2009,0000,13.00000,13.15000,12.90000,13.05000,345000
11/26/2009,0000,13.10000,13.20000,13.00000,13.00000,162000
11/27/2009,0000,12.85000,12.90000,12.20000,12.40000,305000
11/30/2009,0000,12.50000,12.95000,12.50000,12.75000,171000
12/01/2009,0000,12.90000,12.90000,12.75000,12.80000,108000
12/02/2009,0000,12.90000,13.10000,12.70000,12.80000,177000
12/03/2009,0000,12.90000,12.95000,12.65000,12.65000,192000
12/04/2009,0000,12.65000,12.75000,12.60000,12.60000,103000
12/07/2009,0000,12.90000,13.00000,12.80000,12.95000,150000
12/08/2009,0000,13.00000,13.25000,12.85000,13.25000,317000
12/09/2009,0000,13.30000,13.60000,13.20000,13.60000,435000
12/11/2009,0000,13.75000,14.25000,13.65000,14.20000,1760000
12/14/2009,0000,14.05000,14.40000,14.05000,14.40000,1280000
12/15/2009,0000,14.40000,15.40000,14.40000,15.20000,1660000
12/16/2009,0000,15.10000,15.75000,15.10000,15.45000,2596000
12/17/2009,0000,15.50000,15.65000,14.50000,14.75000,951000
12/18/2009,0000,14.30000,14.60000,14.15000,14.55000,687000
12/21/2009,0000,14.60000,14.75000,14.60000,14.70000,197000
12/22/2009,0000,15.05000,15.05000,14.50000,14.65000,439000
12/23/2009,0000,14.80000,14.85000,14.70000,14.70000,290000
12/25/2009,0000,15.30000,15.30000,14.85000,14.90000,325000
04/02/2007,0000,19.95000,20.74000,19.85000,20.25000,3653300
04/03/2007,0000,20.44000,20.83000,20.05000,20.20000,2228700
04/04/2007,0000,20.49000,21.37000,20.20000,21.37000,3660800
04/09/2007,0000,21.57000,21.67000,20.59000,20.64000,3612000
04/10/2007,0000,20.59000,20.78000,20.44000,20.59000,1271800
04/11/2007,0000,20.59000,21.08000,20.54000,20.88000,1810700
04/12/2007,0000,20.88000,20.88000,20.59000,20.69000,915400
04/13/2007,0000,20.88000,20.93000,20.10000,20.10000,1477600
04/16/2007,0000,20.59000,20.59000,20.25000,20.39000,900600
04/17/2007,0000,20.39000,20.64000,19.61000,19.61000,1092600
04/18/2007,0000,19.61000,20.00000,19.61000,20.00000,590800
04/19/2007,0000,19.90000,20.00000,19.61000,19.66000,690500
04/20/2007,0000,19.90000,19.95000,19.66000,19.71000,329900
04/23/2007,0000,19.90000,20.34000,19.90000,19.95000,1231500
04/24/2007,0000,20.00000,20.25000,19.90000,20.00000,549400
04/25/2007,0000,20.25000,20.59000,20.05000,20.34000,1527500
04/26/2007,0000,20.54000,20.54000,20.10000,20.10000,557900
04/27/2007,0000,20.20000,20.39000,20.10000,20.10000,619500
04/30/2007,0000,20.29000,20.29000,19.80000,19.90000,798700
05/02/2007,0000,19.90000,20.34000,19.90000,19.90000,986500
05/03/2007,0000,20.00000,20.15000,19.51000,19.61000,1096800
05/04/2007,0000,19.75000,19.90000,19.66000,19.71000,574900
05/07/2007,0000,20.00000,20.00000,19.90000,19.95000,431700
05/08/2007,0000,20.00000,20.10000,19.80000,19.90000,388200
05/09/2007,0000,19.80000,20.00000,19.80000,19.85000,325600
05/10/2007,0000,19.95000,20.34000,19.95000,20.10000,1158300
05/11/2007,0000,20.05000,20.10000,19.85000,19.85000,431700
05/14/2007,0000,20.10000,20.29000,19.85000,19.90000,877200
05/15/2007,0000,20.00000,20.05000,19.71000,19.71000,327700
05/16/2007,0000,19.71000,19.80000,19.66000,19.75000,227000
05/17/2007,0000,19.90000,19.90000,19.51000,19.51000,560100
05/18/2007,0000,19.31000,19.41000,18.19000,18.19000,1267600
05/21/2007,0000,16.96000,17.45000,16.96000,16.96000,3565300
05/22/2007,0000,16.67000,17.94000,16.67000,17.65000,5568100
05/23/2007,0000,17.60000,17.65000,17.25000,17.35000,1633600
05/24/2007,0000,17.35000,17.75000,17.35000,17.65000,909100
05/25/2007,0000,17.55000,17.94000,17.45000,17.75000,718100
05/28/2007,0000,17.75000,17.75000,17.25000,17.35000,1049100
05/29/2007,0000,17.35000,17.45000,17.21000,17.25000,789200
05/30/2007,0000,17.35000,17.45000,17.25000,17.30000,370200
05/31/2007,0000,17.35000,17.60000,17.25000,17.35000,881500
06/01/2007,0000,17.75000,18.00000,17.75000,17.90000,539700
06/04/2007,0000,17.75000,18.04000,17.60000,17.84000,1639900
06/05/2007,0000,17.84000,17.94000,17.65000,17.84000,740400
06/06/2007,0000,17.84000,18.04000,17.75000,17.75000,760500
06/07/2007,0000,17.75000,18.19000,17.70000,18.04000,1559300
06/08/2007,0000,18.04000,18.04000,17.75000,17.75000,542000
06/11/2007,0000,18.04000,18.43000,17.89000,18.33000,1274000
06/12/2007,0000,18.63000,18.92000,18.53000,18.53000,1511600
06/13/2007,0000,18.82000,18.82000,18.33000,18.43000,879400
06/14/2007,0000,18.73000,18.73000,18.24000,18.43000,864500
06/15/2007,0000,18.73000,18.73000,18.43000,18.58000,869800
06/20/2007,0000,18.68000,18.92000,18.68000,18.87000,847500
06/21/2007,0000,18.87000,19.51000,18.87000,19.26000,2625400
06/22/2007,0000,19.51000,19.95000,19.51000,19.80000,1523300
06/25/2007,0000,20.25000,20.59000,20.05000,20.05000,1624000
06/26/2007,0000,20.10000,20.59000,20.00000,20.59000,1492500
06/27/2007,0000,20.59000,20.78000,20.25000,20.39000,1661200
06/28/2007,0000,20.59000,20.69000,20.25000,20.44000,1037400
06/29/2007,0000,20.49000,20.59000,20.25000,20.25000,1253800
07/02/2007,0000,20.49000,20.78000,20.34000,20.69000,2438700
07/03/2007,0000,20.88000,21.08000,20.59000,21.08000,3825200
07/04/2007,0000,19.50000,20.00000,19.50000,19.60000,2248400
07/05/2007,0000,19.70000,20.00000,19.60000,19.75000,1229200
07/06/2007,0000,19.85000,19.90000,19.50000,19.50000,1119000
07/09/2007,0000,19.60000,20.60000,19.60000,20.20000,3264500
07/10/2007,0000,20.20000,20.30000,19.80000,19.95000,1100300
07/11/2007,0000,19.85000,19.95000,19.60000,19.75000,934900
07/12/2007,0000,19.80000,20.00000,19.80000,19.80000,729000
07/13/2007,0000,20.10000,20.20000,19.75000,19.75000,1103400
07/16/2007,0000,19.75000,19.95000,19.65000,19.80000,1150200
07/17/2007,0000,19.70000,20.55000,19.65000,20.15000,3710700
07/18/2007,0000,20.35000,20.45000,19.95000,19.95000,1071200
07/19/2007,0000,19.95000,20.25000,19.90000,19.95000,654100
07/20/2007,0000,20.00000,20.45000,20.00000,20.20000,1396700
07/23/2007,0000,21.00000,21.60000,21.00000,21.60000,4664400
07/24/2007,0000,22.80000,23.10000,22.60000,23.10000,6896200
07/25/2007,0000,23.50000,24.40000,22.65000,24.40000,4540600
07/26/2007,0000,24.80000,25.40000,22.70000,22.70000,3423600
07/27/2007,0000,21.70000,22.70000,21.70000,22.30000,2113200
07/30/2007,0000,22.20000,22.70000,21.70000,22.20000,968200
07/31/2007,0000,22.50000,23.20000,22.30000,22.35000,1225100
08/01/2007,0000,22.40000,22.70000,21.80000,22.00000,1115900
08/02/2007,0000,22.00000,22.50000,20.50000,21.25000,1312400
08/03/2007,0000,21.50000,21.50000,20.60000,20.95000,986900
08/06/2007,0000,20.80000,20.80000,19.95000,20.05000,855900
08/07/2007,0000,20.80000,20.80000,20.25000,20.25000,411800
08/08/2007,0000,20.30000,20.75000,20.30000,20.75000,432600
08/09/2007,0000,20.85000,21.40000,20.80000,21.15000,749800
08/10/2007,0000,20.20000,20.80000,20.20000,20.70000,381600
08/13/2007,0000,20.80000,21.15000,20.65000,20.90000,658300
08/14/2007,0000,21.25000,21.80000,20.90000,21.50000,756000
08/15/2007,0000,21.20000,21.40000,20.20000,20.25000,508500
08/16/2007,0000,20.00000,20.00000,18.85000,18.85000,921400
08/17/2007,0000,18.85000,19.40000,18.05000,19.00000,709200
08/20/2007,0000,19.80000,19.80000,19.25000,19.60000,498100
08/21/2007,0000,19.60000,19.60000,18.65000,18.70000,489800
08/22/2007,0000,18.70000,19.00000,18.50000,18.85000,340000
08/23/2007,0000,19.10000,19.60000,19.10000,19.30000,272400
08/24/2007,0000,19.30000,19.40000,19.15000,19.15000,216300
08/27/2007,0000,19.50000,19.80000,19.35000,19.75000,388900
08/28/2007,0000,19.75000,19.80000,19.50000,19.50000,448200
08/29/2007,0000,18.65000,19.50000,18.65000,19.50000,221500
08/30/2007,0000,19.60000,19.95000,19.60000,19.70000,345200
08/31/2007,0000,19.70000,20.15000,19.70000,20.15000,454400
09/03/2007,0000,20.20000,20.20000,19.95000,20.10000,319200
09/04/2007,0000,20.30000,20.30000,19.50000,20.00000,142400
09/05/2007,0000,20.10000,20.10000,19.60000,19.80000,245400
09/06/2007,0000,19.60000,19.95000,19.50000,19.65000,128900
09/07/2007,0000,19.70000,20.00000,19.65000,19.75000,251600
09/10/2007,0000,19.50000,19.80000,19.50000,19.70000,175700
09/11/2007,0000,20.00000,20.70000,19.70000,20.45000,706100
09/12/2007,0000,20.60000,20.75000,20.30000,20.30000,375400
09/13/2007,0000,20.30000,20.30000,19.70000,20.00000,342100
09/14/2007,0000,20.10000,20.20000,19.90000,19.95000,173600
09/17/2007,0000,20.45000,20.45000,19.65000,20.00000,292200
09/19/2007,0000,20.00000,20.30000,19.80000,19.85000,313000
09/20/2007,0000,19.90000,20.05000,19.70000,19.85000,301600
09/21/2007,0000,19.85000,20.15000,19.85000,20.10000,346300
09/26/2007,0000,20.30000,20.50000,20.00000,20.40000,414900
09/27/2007,0000,20.50000,21.20000,20.40000,21.10000,815300
09/28/2007,0000,22.55000,22.55000,22.55000,22.55000,1224000
10/01/2007,0000,23.40000,23.40000,22.80000,23.00000,1006700
10/02/2007,0000,23.20000,23.30000,22.60000,23.00000,1478800
10/03/2007,0000,23.25000,24.00000,23.25000,23.60000,3929100
10/04/2007,0000,23.40000,23.60000,23.05000,23.20000,1335300
10/05/2007,0000,23.40000,23.45000,23.10000,23.10000,943200
10/08/2007,0000,23.40000,23.60000,23.15000,23.15000,788300
10/09/2007,0000,23.25000,23.30000,22.75000,23.05000,551200
10/11/2007,0000,23.10000,23.10000,21.90000,22.30000,1182400
10/12/2007,0000,22.30000,22.30000,21.70000,21.85000,599000
10/15/2007,0000,22.00000,22.15000,21.75000,21.90000,383700
10/16/2007,0000,21.90000,22.05000,21.80000,21.90000,219400
10/17/2007,0000,21.80000,22.50000,21.80000,22.40000,374400
10/18/2007,0000,22.45000,22.45000,22.20000,22.20000,234000
10/19/2007,0000,22.30000,22.40000,21.80000,21.80000,368100
10/22/2007,0000,21.00000,21.50000,20.80000,21.10000,457600
10/23/2007,0000,21.40000,21.40000,21.10000,21.20000,286000
10/24/2007,0000,21.30000,21.40000,20.65000,20.65000,449200
10/25/2007,0000,20.70000,20.80000,20.30000,20.50000,529300
10/26/2007,0000,20.60000,20.80000,20.20000,20.50000,486700
10/29/2007,0000,21.00000,21.25000,20.80000,21.00000,830900
10/30/2007,0000,21.00000,21.40000,20.85000,21.15000,461700
10/31/2007,0000,21.20000,21.50000,20.90000,21.50000,775800
11/01/2007,0000,21.70000,21.70000,21.05000,21.15000,574000
11/02/2007,0000,20.90000,20.90000,20.25000,20.25000,699900
11/05/2007,0000,20.25000,20.80000,20.25000,20.60000,702000
11/06/2007,0000,20.60000,20.75000,20.30000,20.40000,518900
11/07/2007,0000,20.40000,20.60000,20.35000,20.35000,265200
11/08/2007,0000,19.80000,20.10000,18.95000,19.10000,954700
11/09/2007,0000,19.15000,19.25000,18.80000,18.90000,406600
11/12/2007,0000,18.80000,18.95000,18.20000,18.20000,481500
11/13/2007,0000,18.00000,18.60000,18.00000,18.60000,258900
11/14/2007,0000,19.30000,19.30000,18.85000,19.10000,302600
11/15/2007,0000,19.00000,19.00000,18.65000,18.90000,313000
11/16/2007,0000,18.70000,18.85000,18.60000,18.85000,149700
11/19/2007,0000,18.95000,19.55000,18.90000,19.10000,168400
11/20/2007,0000,18.90000,19.10000,18.65000,19.10000,135200
11/21/2007,0000,19.10000,19.30000,19.05000,19.15000,326500
11/22/2007,0000,18.60000,19.50000,18.60000,19.05000,154900
11/23/2007,0000,19.20000,19.20000,18.70000,18.90000,338000
11/26/2007,0000,18.75000,18.95000,18.45000,18.50000,272400
11/27/2007,0000,18.20000,18.45000,17.80000,18.35000,406600
11/28/2007,0000,18.50000,18.50000,18.00000,18.10000,125800
11/29/2007,0000,18.40000,18.50000,18.30000,18.40000,66500
11/30/2007,0000,18.50000,18.75000,18.50000,18.70000,58200
12/03/2007,0000,18.80000,18.95000,18.65000,18.95000,96700
12/04/2007,0000,19.00000,19.15000,18.80000,19.10000,126800
12/05/2007,0000,19.10000,19.20000,19.10000,19.15000,73800
12/06/2007,0000,19.20000,19.40000,19.10000,19.10000,85200
12/07/2007,0000,19.10000,19.20000,18.85000,19.00000,64400
12/10/2007,0000,19.00000,19.10000,18.85000,18.90000,75900
12/11/2007,0000,18.95000,19.05000,18.85000,19.05000,34300
12/12/2007,0000,18.75000,18.90000,18.75000,18.90000,15600
12/13/2007,0000,18.90000,18.90000,18.30000,18.30000,96700
12/14/2007,0000,18.30000,18.45000,17.30000,17.80000,229800
12/17/2007,0000,17.80000,17.80000,17.25000,17.25000,182000
12/18/2007,0000,17.10000,17.20000,16.05000,16.35000,806000
12/19/2007,0000,16.90000,16.90000,16.55000,16.80000,81100
12/20/2007,0000,16.80000,16.90000,16.55000,16.80000,156000
12/21/2007,0000,16.90000,16.90000,16.60000,16.70000,134100
12/24/2007,0000,16.90000,17.10000,16.75000,17.05000,163200
12/25/2007,0000,17.20000,17.20000,16.80000,17.05000,174700
12/26/2007,0000,17.05000,17.10000,16.90000,17.10000,35300
12/27/2007,0000,17.10000,17.40000,17.10000,17.30000,130000
12/28/2007,0000,17.10000,17.70000,17.10000,17.60000,110200
12/31/2007,0000,17.80000,17.80000,17.60000,17.80000,88400
01/02/2008,0000,18.00000,18.10000,17.75000,17.75000,145600
01/03/2008,0000,17.60000,17.60000,17.15000,17.50000,79000
01/04/2008,0000,17.40000,17.55000,17.20000,17.55000,110200
01/07/2008,0000,17.20000,17.20000,16.75000,17.00000,106000
01/08/2008,0000,16.90000,17.10000,16.70000,16.95000,71700
01/09/2008,0000,16.50000,16.95000,16.50000,16.95000,221500
01/10/2008,0000,17.00000,17.15000,17.00000,17.05000,64400
01/11/2008,0000,17.20000,17.25000,17.00000,17.15000,60300
01/14/2008,0000,17.20000,17.35000,16.95000,17.10000,55100
01/15/2008,0000,17.20000,17.50000,17.10000,17.45000,101900
01/16/2008,0000,17.20000,17.35000,17.20000,17.35000,32200
01/17/2008,0000,17.35000,17.35000,16.95000,17.30000,150800
01/18/2008,0000,17.20000,17.30000,17.10000,17.30000,60300
01/21/2008,0000,17.20000,17.25000,17.05000,17.15000,54000
01/22/2008,0000,16.10000,16.80000,16.05000,16.05000,248500
01/23/2008,0000,16.15000,16.40000,15.60000,15.70000,265200
01/24/2008,0000,15.90000,16.20000,14.70000,15.50000,230800
01/25/2008,0000,15.50000,16.05000,15.50000,16.05000,125800
01/28/2008,0000,16.00000,16.00000,15.60000,15.75000,81100
01/29/2008,0000,15.75000,15.85000,15.55000,15.60000,44700
01/30/2008,0000,15.60000,15.85000,15.60000,15.70000,66500
01/31/2008,0000,15.70000,15.70000,15.45000,15.50000,83200
02/01/2008,0000,15.55000,15.85000,15.55000,15.85000,46800
02/12/2008,0000,14.75000,15.75000,14.75000,15.70000,83200
02/13/2008,0000,15.80000,15.80000,15.60000,15.70000,108100
02/14/2008,0000,15.80000,16.10000,15.75000,16.10000,97700
02/15/2008,0000,16.10000,16.10000,15.85000,16.10000,36400
02/18/2008,0000,16.15000,16.35000,16.15000,16.30000,38400
02/19/2008,0000,16.35000,16.70000,16.35000,16.70000,65500
02/20/2008,0000,16.70000,16.90000,16.45000,16.60000,72800
02/21/2008,0000,17.70000,17.70000,16.80000,17.20000,76900
02/22/2008,0000,17.20000,17.20000,16.80000,17.10000,21800
02/25/2008,0000,17.25000,17.30000,17.00000,17.10000,105000
02/26/2008,0000,17.30000,17.30000,17.00000,17.05000,50900
02/27/2008,0000,17.20000,17.20000,16.90000,17.15000,278700
02/29/2008,0000,17.20000,18.20000,17.20000,18.10000,647900
03/03/2008,0000,17.90000,17.90000,17.30000,17.80000,186100
03/04/2008,0000,17.80000,17.95000,17.70000,17.90000,175700
03/05/2008,0000,18.00000,18.00000,17.75000,17.85000,86300
03/06/2008,0000,17.80000,18.20000,17.80000,18.20000,251600
03/07/2008,0000,18.00000,18.35000,17.80000,18.20000,106000
03/10/2008,0000,18.00000,18.00000,17.70000,17.90000,95600
03/11/2008,0000,17.80000,17.90000,17.70000,17.80000,55100
03/12/2008,0000,17.80000,18.10000,17.25000,17.90000,157000
03/13/2008,0000,17.60000,17.65000,17.30000,17.35000,139300
03/14/2008,0000,17.35000,17.45000,17.25000,17.30000,140400
03/17/2008,0000,17.30000,17.30000,16.60000,16.90000,117500
03/18/2008,0000,16.65000,16.80000,16.65000,16.80000,67600
03/19/2008,0000,17.10000,17.10000,16.80000,16.95000,113300
03/20/2008,0000,16.95000,17.05000,16.60000,16.70000,160100
03/21/2008,0000,16.90000,17.20000,16.90000,16.95000,142400
03/24/2008,0000,18.00000,18.00000,17.20000,17.25000,241200
03/25/2008,0000,17.30000,17.65000,17.25000,17.55000,228800
03/26/2008,0000,17.60000,17.95000,17.55000,17.75000,168400
03/27/2008,0000,17.60000,17.70000,17.50000,17.70000,100800
03/28/2008,0000,18.20000,18.90000,18.20000,18.90000,640600
03/31/2008,0000,19.50000,19.60000,19.15000,19.30000,1381100
04/01/2008,0000,19.60000,19.70000,19.15000,19.20000,773700
04/02/2008,0000,19.50000,19.65000,19.25000,19.45000,709200
04/03/2008,0000,19.60000,19.60000,19.35000,19.50000,295300
04/07/2008,0000,19.60000,19.90000,19.50000,19.70000,600000
04/08/2008,0000,19.85000,19.85000,19.50000,19.55000,273500
04/09/2008,0000,19.65000,19.75000,19.30000,19.40000,523100
04/10/2008,0000,19.40000,19.60000,19.40000,19.50000,313000
04/11/2008,0000,19.70000,19.80000,19.55000,19.60000,528300
04/14/2008,0000,19.60000,19.65000,19.35000,19.50000,316100
04/15/2008,0000,19.60000,19.85000,19.50000,19.70000,409700
04/16/2008,0000,19.90000,19.95000,19.75000,19.90000,504400
04/17/2008,0000,20.30000,20.40000,20.00000,20.10000,705100
04/18/2008,0000,20.25000,20.25000,20.05000,20.20000,440900
04/21/2008,0000,20.35000,20.60000,20.35000,20.60000,650000
04/22/2008,0000,20.80000,20.80000,20.40000,20.75000,465900
04/23/2008,0000,20.75000,20.80000,20.60000,20.80000,396200
04/24/2008,0000,21.00000,21.00000,20.60000,20.65000,392000
04/25/2008,0000,20.70000,20.80000,20.40000,20.45000,300500
04/28/2008,0000,20.05000,20.70000,20.05000,20.25000,242300
04/29/2008,0000,20.10000,20.15000,19.80000,19.90000,490800
04/30/2008,0000,19.70000,20.10000,19.60000,19.95000,344200
05/02/2008,0000,19.80000,19.90000,19.20000,19.50000,760200
05/05/2008,0000,19.30000,19.50000,19.20000,19.50000,322400
05/06/2008,0000,19.45000,19.45000,19.30000,19.40000,107100
05/07/2008,0000,19.30000,19.60000,19.30000,19.50000,144500
05/08/2008,0000,19.50000,19.55000,19.25000,19.50000,132000
05/09/2008,0000,19.45000,19.55000,19.40000,19.50000,126800
05/12/2008,0000,19.50000,19.55000,19.40000,19.55000,166400
05/13/2008,0000,19.60000,19.65000,19.50000,19.65000,151800
05/14/2008,0000,19.65000,19.80000,19.65000,19.70000,215200
05/15/2008,0000,19.70000,19.80000,19.50000,19.70000,306800
05/16/2008,0000,19.90000,19.90000,19.60000,19.75000,273500
05/19/2008,0000,19.80000,19.95000,19.75000,19.95000,200700
05/20/2008,0000,19.95000,20.35000,19.95000,19.95000,621900
05/21/2008,0000,19.95000,20.00000,19.80000,19.90000,212100
05/22/2008,0000,19.80000,19.90000,19.65000,19.70000,176800
05/23/2008,0000,19.80000,19.80000,19.65000,19.65000,167400
05/26/2008,0000,19.50000,19.55000,19.30000,19.30000,140400
05/27/2008,0000,19.30000,19.30000,19.10000,19.20000,144500
05/28/2008,0000,19.30000,19.50000,19.10000,19.50000,178800
05/29/2008,0000,19.50000,19.50000,19.20000,19.40000,90400
05/30/2008,0000,19.20000,19.20000,18.70000,19.05000,168400
06/02/2008,0000,19.05000,19.05000,18.80000,18.95000,66500
06/03/2008,0000,18.95000,19.00000,18.85000,19.00000,61300
06/04/2008,0000,19.00000,19.05000,18.90000,18.90000,46800
06/05/2008,0000,18.90000,19.00000,18.80000,18.90000,104000
06/06/2008,0000,19.00000,19.15000,19.00000,19.10000,196500
06/09/2008,0000,18.70000,19.00000,18.70000,18.90000,250600
06/10/2008,0000,18.90000,19.00000,18.75000,18.75000,110200
06/11/2008,0000,18.80000,18.80000,18.05000,18.05000,238100
06/12/2008,0000,17.80000,17.95000,17.40000,17.50000,408700
06/13/2008,0000,17.80000,17.95000,17.25000,17.80000,231900
06/16/2008,0000,17.80000,18.45000,17.80000,18.30000,258900
06/17/2008,0000,18.50000,18.50000,18.05000,18.25000,73800
06/18/2008,0000,18.25000,18.25000,18.05000,18.15000,54000
06/19/2008,0000,18.10000,18.10000,17.80000,17.90000,226700
06/20/2008,0000,18.00000,18.00000,17.70000,17.75000,171600
06/23/2008,0000,17.65000,17.65000,17.40000,17.65000,116400
06/24/2008,0000,17.60000,17.65000,17.45000,17.45000,263100
06/25/2008,0000,17.45000,17.45000,17.20000,17.45000,239200
06/26/2008,0000,17.45000,17.75000,17.30000,17.60000,189200
06/27/2008,0000,17.00000,17.30000,17.00000,17.10000,269300
06/30/2008,0000,17.10000,17.40000,16.70000,16.70000,310900
07/01/2008,0000,16.70000,17.05000,16.50000,16.70000,345200
07/02/2008,0000,16.70000,17.45000,16.70000,17.45000,469000
07/03/2008,0000,14.50000,15.20000,14.15000,15.00000,296000
07/04/2008,0000,14.95000,15.20000,14.75000,14.75000,117000
07/07/2008,0000,14.70000,14.85000,14.50000,14.70000,63000
07/08/2008,0000,14.50000,14.65000,14.00000,14.60000,253000
07/09/2008,0000,14.90000,14.90000,14.20000,14.20000,68000
07/10/2008,0000,14.00000,14.40000,14.00000,14.20000,77000
07/11/2008,0000,14.40000,14.70000,14.10000,14.35000,65000
07/14/2008,0000,14.50000,14.75000,14.40000,14.50000,72000
07/15/2008,0000,14.50000,14.50000,14.10000,14.10000,69000
07/16/2008,0000,14.10000,14.10000,13.70000,13.70000,181000
07/17/2008,0000,13.80000,13.80000,13.50000,13.65000,218000
07/18/2008,0000,13.75000,13.75000,13.00000,13.00000,169000
07/21/2008,0000,13.30000,13.30000,12.90000,13.15000,157000
07/22/2008,0000,13.00000,13.10000,12.90000,13.00000,90000
07/23/2008,0000,13.00000,13.90000,13.00000,13.90000,107000
07/24/2008,0000,14.10000,14.55000,13.95000,14.15000,211000
07/25/2008,0000,14.10000,14.10000,13.80000,13.80000,71000
07/29/2008,0000,13.65000,13.80000,13.30000,13.30000,103000
07/30/2008,0000,13.35000,13.85000,13.35000,13.35000,103000
07/31/2008,0000,13.40000,13.55000,13.35000,13.35000,116000
08/01/2008,0000,13.30000,13.55000,13.20000,13.20000,110000
08/04/2008,0000,13.00000,13.30000,13.00000,13.25000,51000
08/05/2008,0000,13.20000,13.25000,12.70000,13.15000,91000
08/06/2008,0000,13.20000,13.60000,13.20000,13.30000,172000
08/07/2008,0000,13.40000,13.50000,13.25000,13.25000,75000
08/08/2008,0000,13.25000,13.75000,13.25000,13.70000,95000
08/11/2008,0000,13.80000,13.95000,13.75000,13.85000,14000
08/12/2008,0000,13.60000,14.00000,13.55000,14.00000,33000
08/13/2008,0000,14.00000,14.00000,13.60000,13.75000,86000
08/14/2008,0000,13.50000,13.70000,13.45000,13.70000,139000
08/15/2008,0000,13.80000,13.80000,13.60000,13.60000,68000
08/18/2008,0000,13.45000,13.50000,13.20000,13.20000,34000
08/19/2008,0000,13.00000,13.40000,13.00000,13.10000,60000
08/20/2008,0000,13.25000,13.30000,13.00000,13.15000,57000
08/21/2008,0000,13.15000,13.15000,13.00000,13.00000,70000
08/22/2008,0000,13.15000,13.15000,13.00000,13.05000,41000
08/25/2008,0000,13.00000,13.05000,13.00000,13.00000,42000
08/26/2008,0000,12.10000,12.85000,12.10000,12.55000,135000
08/27/2008,0000,12.55000,13.20000,12.55000,13.10000,83000
08/28/2008,0000,13.10000,13.10000,12.70000,12.75000,31000
08/29/2008,0000,12.90000,12.90000,12.80000,12.80000,27000
09/01/2008,0000,12.55000,12.70000,12.40000,12.65000,17000
09/02/2008,0000,12.55000,12.55000,12.20000,12.20000,47000
09/03/2008,0000,11.35000,11.90000,11.35000,11.40000,160000
09/04/2008,0000,11.40000,11.50000,10.65000,10.85000,156000
09/05/2008,0000,10.20000,10.85000,10.10000,10.15000,313000
09/08/2008,0000,10.30000,10.85000,10.30000,10.85000,163000
09/09/2008,0000,11.00000,11.00000,10.40000,10.50000,84000
09/10/2008,0000,10.00000,11.20000,10.00000,11.15000,79000
09/11/2008,0000,11.15000,11.25000,10.60000,11.15000,94000
09/12/2008,0000,10.90000,11.05000,10.60000,10.85000,70000
09/15/2008,0000,11.50000,11.50000,10.55000,10.60000,75000
09/16/2008,0000,10.50000,10.50000,9.86000,9.98000,300000
09/17/2008,0000,10.50000,10.50000,9.29000,9.29000,431000
09/18/2008,0000,8.64000,8.88000,8.64000,8.64000,278000
09/19/2008,0000,9.24000,9.24000,9.00000,9.24000,320000
09/22/2008,0000,9.45000,9.88000,9.24000,9.87000,346000
09/23/2008,0000,9.87000,10.45000,9.50000,10.40000,172000
09/24/2008,0000,10.40000,10.75000,10.00000,10.50000,241000
09/25/2008,0000,10.30000,10.55000,10.20000,10.45000,66000
09/26/2008,0000,10.45000,10.45000,9.86000,10.00000,135000
09/30/2008,0000,9.30000,9.89000,9.30000,9.89000,136000
10/01/2008,0000,10.00000,10.25000,10.00000,10.10000,152000
10/02/2008,0000,10.15000,10.15000,9.82000,10.15000,46000
10/03/2008,0000,10.15000,10.50000,9.70000,10.50000,153000
10/06/2008,0000,10.40000,10.40000,10.10000,10.35000,62000
10/07/2008,0000,9.70000,10.30000,9.65000,10.25000,86000
10/08/2008,0000,10.10000,10.10000,9.82000,9.82000,49000
10/09/2008,0000,9.18000,9.94000,9.16000,9.91000,141000
10/13/2008,0000,9.57000,9.79000,9.57000,9.67000,182000
10/14/2008,0000,9.80000,9.98000,9.70000,9.97000,119000
10/15/2008,0000,9.96000,9.96000,9.63000,9.66000,98000
10/16/2008,0000,9.33000,9.77000,9.33000,9.65000,72000
10/17/2008,0000,9.50000,9.50000,9.32000,9.32000,221000
10/20/2008,0000,9.01000,9.32000,9.00000,9.23000,112000
10/21/2008,0000,9.30000,9.44000,8.95000,9.29000,52000
10/22/2008,0000,8.97000,9.20000,8.97000,9.14000,68000
10/23/2008,0000,8.83000,8.99000,8.83000,8.99000,127000
10/24/2008,0000,8.68000,8.68000,8.68000,8.68000,38000
10/27/2008,0000,8.08000,8.20000,8.08000,8.08000,113000
10/28/2008,0000,7.61000,7.95000,7.52000,7.80000,114000
10/29/2008,0000,8.00000,8.10000,7.50000,7.80000,138000
10/30/2008,0000,7.51000,8.30000,7.51000,8.30000,289000
10/31/2008,0000,8.01000,8.40000,8.00000,8.32000,434000
11/03/2008,0000,8.02000,8.89000,8.02000,8.70000,213000
11/04/2008,0000,8.21000,8.80000,8.21000,8.80000,109000
11/05/2008,0000,8.95000,8.97000,8.50000,8.72000,217000
11/06/2008,0000,8.50000,8.60000,8.12000,8.60000,118000
11/07/2008,0000,8.02000,9.20000,8.02000,9.03000,231000
11/10/2008,0000,8.92000,9.50000,8.92000,9.50000,139000
11/11/2008,0000,9.00000,9.42000,9.00000,9.29000,138000
11/12/2008,0000,9.50000,9.60000,9.01000,9.39000,154000
11/13/2008,0000,9.05000,9.21000,8.85000,9.21000,95000
11/14/2008,0000,8.70000,9.32000,8.68000,9.00000,193000
11/17/2008,0000,8.60000,9.15000,8.50000,8.50000,41000
11/18/2008,0000,8.50000,8.50000,7.91000,7.91000,96000
11/19/2008,0000,7.99000,7.99000,7.62000,7.62000,27000
11/20/2008,0000,7.21000,7.21000,7.09000,7.09000,58000
11/21/2008,0000,6.90000,6.90000,6.62000,6.90000,176000
11/24/2008,0000,7.00000,7.00000,6.90000,6.90000,15000
11/25/2008,0000,7.00000,7.10000,6.95000,7.00000,92000
11/26/2008,0000,7.00000,7.00000,6.75000,6.97000,28000
11/27/2008,0000,7.20000,7.35000,7.20000,7.30000,107000
11/28/2008,0000,7.30000,7.30000,7.14000,7.25000,29000
12/01/2008,0000,7.20000,7.50000,7.12000,7.48000,38000
12/02/2008,0000,7.39000,7.39000,7.15000,7.30000,31000
12/03/2008,0000,7.35000,7.35000,7.17000,7.29000,16000
12/04/2008,0000,7.40000,7.40000,7.00000,7.00000,17000
12/05/2008,0000,6.90000,7.00000,6.90000,7.00000,14000
12/08/2008,0000,7.02000,7.26000,7.02000,7.12000,86000
12/09/2008,0000,7.12000,7.14000,7.00000,7.08000,76000
12/10/2008,0000,7.15000,7.30000,7.05000,7.30000,64000
12/11/2008,0000,7.28000,7.30000,7.13000,7.26000,92000
12/12/2008,0000,7.00000,7.33000,7.00000,7.06000,107000
12/15/2008,0000,7.19000,7.19000,7.06000,7.11000,38000
12/16/2008,0000,7.05000,7.10000,6.92000,7.07000,41000
12/17/2008,0000,7.10000,7.28000,7.10000,7.10000,61000
12/18/2008,0000,7.19000,7.19000,7.00000,7.09000,9000
12/19/2008,0000,7.08000,7.08000,6.97000,7.02000,23000
12/22/2008,0000,7.05000,7.07000,6.90000,7.07000,21000
12/23/2008,0000,7.07000,7.07000,6.71000,6.97000,17000
12/24/2008,0000,6.95000,6.97000,6.76000,6.76000,4000
12/25/2008,0000,6.76000,6.84000,6.76000,6.77000,7000
12/26/2008,0000,6.77000,6.83000,6.77000,6.82000,8000
12/29/2008,0000,6.82000,6.95000,6.80000,6.90000,33000
12/30/2008,0000,6.81000,7.00000,6.81000,6.99000,42000
12/31/2008,0000,6.82000,6.99000,6.82000,6.98000,17000
01/05/2009,0000,6.80000,7.10000,6.80000,7.00000,46000
01/06/2009,0000,7.01000,7.01000,6.90000,7.00000,42000
01/07/2009,0000,7.00000,7.10000,7.00000,7.05000,38000
01/08/2009,0000,6.80000,7.00000,6.70000,6.90000,44000
01/09/2009,0000,6.93000,6.93000,6.81000,6.87000,21000
01/12/2009,0000,6.80000,6.87000,6.75000,6.87000,13000
01/13/2009,0000,6.71000,6.79000,6.68000,6.70000,46000
01/14/2009,0000,6.79000,6.80000,6.70000,6.70000,6000
01/15/2009,0000,6.70000,6.75000,6.55000,6.55000,12000
01/16/2009,0000,6.70000,6.70000,6.51000,6.65000,15000
01/19/2009,0000,6.66000,6.68000,6.45000,6.65000,58000
01/20/2009,0000,6.65000,6.65000,6.50000,6.50000,39000
01/21/2009,0000,6.45000,6.63000,6.30000,6.63000,18000
02/02/2009,0000,6.63000,6.63000,6.35000,6.47000,18000
02/03/2009,0000,6.43000,6.52000,6.35000,6.52000,49000
02/04/2009,0000,6.60000,6.60000,6.43000,6.43000,5000
02/05/2009,0000,6.36000,6.58000,6.36000,6.56000,24000
02/06/2009,0000,6.57000,6.64000,6.48000,6.64000,33000
02/09/2009,0000,6.67000,6.80000,6.57000,6.70000,23000
02/10/2009,0000,6.78000,7.00000,6.78000,6.81000,108000
02/11/2009,0000,6.96000,7.05000,6.94000,6.98000,27000
02/12/2009,0000,7.00000,7.29000,7.00000,7.14000,127000
02/13/2009,0000,7.13000,7.20000,6.90000,7.14000,146000
02/16/2009,0000,7.15000,7.15000,7.00000,7.10000,30000
02/17/2009,0000,7.00000,7.10000,6.91000,7.10000,34000
02/18/2009,0000,6.92000,7.10000,6.71000,7.10000,72000
02/19/2009,0000,6.89000,7.10000,6.88000,7.10000,34000
02/20/2009,0000,7.00000,7.05000,6.90000,7.05000,19000
02/23/2009,0000,7.00000,7.04000,7.00000,7.00000,28000
02/24/2009,0000,7.00000,7.02000,6.85000,7.02000,15000
02/25/2009,0000,7.10000,7.10000,6.93000,7.00000,26000
02/26/2009,0000,7.00000,7.00000,6.86000,7.00000,19000
02/27/2009,0000,6.85000,7.08000,6.85000,7.07000,87000
03/02/2009,0000,7.07000,7.07000,6.83000,6.86000,26000
03/03/2009,0000,6.86000,7.06000,6.86000,7.00000,45000
03/04/2009,0000,7.00000,7.35000,7.00000,7.27000,85000
03/05/2009,0000,7.36000,7.50000,7.30000,7.50000,89000
03/06/2009,0000,7.44000,7.50000,7.13000,7.50000,105000
03/09/2009,0000,7.51000,8.00000,7.51000,7.70000,182000
03/10/2009,0000,7.91000,7.95000,7.77000,7.95000,87000
03/11/2009,0000,8.00000,8.10000,7.80000,7.80000,126000
03/12/2009,0000,7.70000,7.95000,7.70000,7.88000,68000
03/13/2009,0000,7.98000,7.98000,7.76000,7.87000,49000
03/16/2009,0000,7.94000,7.94000,7.80000,7.92000,96000
03/17/2009,0000,7.80000,7.99000,7.78000,7.88000,150000
03/18/2009,0000,7.90000,8.43000,7.90000,8.43000,292000
03/19/2009,0000,8.72000,9.02000,8.70000,8.73000,583000
03/20/2009,0000,8.71000,8.71000,8.12000,8.12000,293000
03/23/2009,0000,8.12000,8.28000,8.12000,8.15000,57000
03/24/2009,0000,8.40000,8.40000,8.20000,8.36000,80000
03/25/2009,0000,8.30000,8.75000,8.20000,8.38000,200000
03/26/2009,0000,8.60000,8.92000,8.50000,8.89000,228000
03/27/2009,0000,8.89000,9.09000,8.80000,8.91000,275000
03/30/2009,0000,8.80000,8.85000,8.42000,8.45000,207000
03/31/2009,0000,8.45000,8.50000,8.30000,8.44000,91000
04/01/2009,0000,8.43000,8.53000,8.43000,8.46000,105000
04/02/2009,0000,8.90000,8.90000,8.50000,8.55000,320000
04/03/2009,0000,8.65000,8.80000,8.60000,8.68000,296000
04/06/2009,0000,8.70000,8.88000,8.70000,8.75000,229000
04/07/2009,0000,8.78000,8.90000,8.70000,8.76000,156000
04/08/2009,0000,8.80000,8.85000,8.63000,8.73000,179000
04/09/2009,0000,8.75000,9.15000,8.75000,9.07000,266000
04/10/2009,0000,9.09000,9.15000,8.90000,9.07000,320000
04/13/2009,0000,9.28000,9.44000,9.20000,9.35000,310000
04/14/2009,0000,9.10000,9.40000,9.10000,9.28000,192000
04/15/2009,0000,9.22000,9.35000,8.85000,9.29000,152000
04/16/2009,0000,9.21000,9.39000,9.20000,9.38000,354000
04/17/2009,0000,9.50000,9.68000,8.74000,8.80000,472000
04/20/2009,0000,8.72000,8.80000,8.45000,8.63000,170000
04/21/2009,0000,8.59000,8.78000,8.50000,8.77000,84000
04/22/2009,0000,8.81000,9.00000,8.81000,9.00000,120000
04/23/2009,0000,9.05000,9.08000,8.92000,9.08000,116000
04/24/2009,0000,9.18000,9.35000,8.95000,9.11000,228000
04/27/2009,0000,9.06000,9.10000,8.56000,8.78000,249000
04/28/2009,0000,8.78000,8.78000,8.40000,8.40000,71000
04/29/2009,0000,8.32000,8.56000,8.22000,8.41000,327000
04/30/2009,0000,8.52000,8.99000,8.52000,8.98000,309000
05/04/2009,0000,9.40000,9.59000,9.34000,9.45000,355000
05/05/2009,0000,9.45000,9.55000,9.20000,9.37000,208000
05/06/2009,0000,9.10000,9.45000,9.10000,9.45000,418000
05/07/2009,0000,9.60000,9.60000,9.30000,9.40000,334000
05/08/2009,0000,9.40000,9.48000,9.31000,9.43000,174000
05/11/2009,0000,9.45000,10.05000,9.45000,10.05000,384000
05/12/2009,0000,10.20000,10.20000,9.75000,9.98000,411000
05/13/2009,0000,10.00000,10.00000,9.84000,9.91000,356000
05/14/2009,0000,9.79000,9.89000,9.60000,9.89000,149000
05/15/2009,0000,9.97000,10.00000,9.85000,10.00000,208000
05/18/2009,0000,9.80000,9.99000,9.52000,9.96000,184000
05/19/2009,0000,10.00000,10.10000,9.87000,9.96000,301000
05/20/2009,0000,10.00000,10.00000,9.90000,9.90000,201000
05/21/2009,0000,9.80000,10.00000,9.80000,9.85000,258000
05/22/2009,0000,9.85000,9.98000,9.85000,9.96000,185000
05/25/2009,0000,10.00000,10.20000,10.00000,10.15000,277000
05/26/2009,0000,10.15000,10.30000,10.05000,10.05000,412000
05/27/2009,0000,10.05000,10.30000,10.05000,10.30000,300000
06/01/2009,0000,10.35000,10.35000,10.10000,10.15000,164000
06/02/2009,0000,10.35000,10.35000,10.00000,10.00000,261000
06/03/2009,0000,10.10000,10.10000,9.70000,9.73000,214000
06/04/2009,0000,9.70000,9.80000,9.66000,9.76000,159000
06/05/2009,0000,9.76000,9.87000,9.76000,9.87000,125000
06/08/2009,0000,10.00000,10.00000,9.80000,9.80000,185000
06/09/2009,0000,9.80000,9.80000,9.41000,9.47000,130000
06/10/2009,0000,9.55000,9.55000,9.41000,9.50000,80000
06/11/2009,0000,9.41000,9.68000,9.41000,9.68000,63000
06/12/2009,0000,9.50000,9.73000,9.43000,9.50000,81000
06/15/2009,0000,9.50000,9.50000,9.00000,9.00000,70000
06/16/2009,0000,8.80000,9.09000,8.80000,8.97000,41000
06/17/2009,0000,8.97000,9.01000,8.90000,8.90000,71000
06/18/2009,0000,8.90000,8.95000,8.81000,8.88000,44000
06/19/2009,0000,9.00000,9.00000,8.90000,8.90000,35000
06/22/2009,0000,8.90000,8.99000,8.70000,8.99000,49000
06/23/2009,0000,8.76000,8.98000,8.76000,8.90000,59000
06/24/2009,0000,8.92000,9.15000,8.90000,9.09000,64000
06/25/2009,0000,9.02000,9.12000,9.01000,9.02000,45000
06/26/2009,0000,9.03000,9.10000,9.00000,9.06000,44000
06/29/2009,0000,9.07000,9.08000,9.06000,9.08000,23000
06/30/2009,0000,9.06000,9.10000,9.02000,9.02000,53000
07/01/2009,0000,9.05000,9.10000,9.05000,9.10000,97000
07/02/2009,0000,9.11000,9.28000,9.11000,9.17000,179000
07/03/2009,0000,9.17000,9.22000,9.17000,9.22000,53000
07/06/2009,0000,9.22000,9.28000,9.13000,9.27000,43000
07/07/2009,0000,9.27000,9.40000,9.20000,9.34000,76000
07/08/2009,0000,9.22000,9.32000,9.20000,9.29000,53000
07/09/2009,0000,9.32000,9.37000,9.26000,9.33000,178000
07/10/2009,0000,9.26000,9.40000,9.26000,9.38000,298000
07/13/2009,0000,9.30000,9.30000,9.15000,9.21000,51000
07/14/2009,0000,9.10000,9.19000,8.72000,9.19000,124000
07/15/2009,0000,9.18000,9.20000,9.00000,9.20000,115000
07/16/2009,0000,9.25000,9.27000,9.20000,9.26000,67000
07/17/2009,0000,9.28000,9.30000,9.21000,9.23000,70000
07/20/2009,0000,9.28000,9.48000,9.23000,9.26000,88000
07/21/2009,0000,9.30000,9.32000,9.25000,9.32000,65000
07/22/2009,0000,9.43000,9.60000,9.38000,9.46000,204000
07/23/2009,0000,9.50000,9.57000,9.46000,9.48000,116000
07/24/2009,0000,9.51000,9.78000,9.51000,9.70000,152000
07/27/2009,0000,9.75000,9.80000,9.63000,9.76000,100000
07/28/2009,0000,9.60000,10.15000,9.60000,10.00000,705000
07/29/2009,0000,10.00000,10.20000,10.00000,10.10000,289000
07/30/2009,0000,10.10000,10.10000,9.90000,9.90000,215000
07/31/2009,0000,10.30000,10.55000,10.15000,10.55000,658000
08/03/2009,0000,10.70000,11.25000,10.70000,11.25000,1441000
08/04/2009,0000,11.60000,11.60000,10.50000,10.65000,906000
08/05/2009,0000,10.40000,10.60000,10.10000,10.40000,494000
08/06/2009,0000,10.50000,10.65000,10.20000,10.30000,169000
08/10/2009,0000,10.50000,10.50000,10.20000,10.35000,76000
08/11/2009,0000,10.30000,10.35000,10.10000,10.15000,198000
08/12/2009,0000,10.15000,10.60000,10.00000,10.60000,285000
08/13/2009,0000,10.60000,10.95000,10.60000,10.80000,366000
08/14/2009,0000,10.90000,10.90000,10.55000,10.60000,223000
08/17/2009,0000,10.70000,11.00000,10.55000,10.85000,353000
08/18/2009,0000,11.00000,11.00000,10.45000,10.70000,277000
08/19/2009,0000,10.55000,10.70000,10.50000,10.65000,152000
08/20/2009,0000,10.55000,10.55000,10.25000,10.45000,111000
08/21/2009,0000,10.40000,10.60000,10.30000,10.35000,131000
08/24/2009,0000,10.50000,10.60000,10.40000,10.45000,94000
08/25/2009,0000,10.40000,10.60000,10.40000,10.45000,66000
08/26/2009,0000,10.40000,10.45000,10.30000,10.30000,137000
08/27/2009,0000,10.30000,10.40000,10.10000,10.15000,282000
08/28/2009,0000,10.10000,10.25000,10.10000,10.20000,114000
08/31/2009,0000,10.15000,10.25000,10.10000,10.15000,182000
09/01/2009,0000,10.20000,10.45000,10.20000,10.40000,249000
09/02/2009,0000,10.50000,10.50000,10.30000,10.35000,119000
09/03/2009,0000,10.40000,10.75000,10.40000,10.55000,230000
09/04/2009,0000,10.55000,10.80000,10.55000,10.70000,265000
09/07/2009,0000,10.70000,10.95000,10.70000,10.95000,370000
09/08/2009,0000,11.00000,11.20000,10.95000,11.00000,533000
09/09/2009,0000,11.05000,11.25000,10.80000,11.25000,435000
09/10/2009,0000,11.30000,11.30000,10.85000,10.95000,304000
09/11/2009,0000,10.50000,10.95000,10.50000,10.80000,105000
09/14/2009,0000,10.70000,10.85000,10.65000,10.70000,130000
09/15/2009,0000,10.70000,10.95000,10.70000,10.90000,97000
09/16/2009,0000,10.95000,11.05000,10.75000,10.90000,437000
09/17/2009,0000,11.10000,11.20000,10.95000,11.05000,434000
09/18/2009,0000,10.90000,11.35000,10.90000,11.35000,367000
09/21/2009,0000,11.35000,11.90000,11.35000,11.90000,361000
09/22/2009,0000,12.00000,12.50000,12.00000,12.20000,1052000
09/23/2009,0000,12.10000,12.20000,11.50000,11.60000,666000
09/24/2009,0000,11.90000,11.90000,11.35000,11.60000,223000
09/25/2009,0000,11.40000,11.80000,11.40000,11.80000,290000
09/28/2009,0000,11.50000,11.80000,11.50000,11.60000,105000
09/29/2009,0000,11.75000,12.40000,11.75000,12.40000,1034000
09/30/2009,0000,12.55000,12.70000,12.20000,12.30000,1025000
10/01/2009,0000,12.40000,12.40000,12.00000,12.10000,288000
10/02/2009,0000,11.95000,12.25000,11.80000,12.10000,308000
10/05/2009,0000,12.20000,12.30000,12.05000,12.25000,227000
10/06/2009,0000,12.30000,12.65000,12.30000,12.30000,491000
10/07/2009,0000,12.40000,12.50000,12.20000,12.30000,675000
10/08/2009,0000,12.30000,12.50000,12.20000,12.25000,209000
10/09/2009,0000,12.35000,12.40000,12.10000,12.20000,162000
10/12/2009,0000,12.40000,12.80000,12.30000,12.70000,619000
10/13/2009,0000,12.60000,13.45000,12.40000,13.30000,598000
10/14/2009,0000,13.30000,13.40000,12.90000,13.00000,401000
10/15/2009,0000,13.10000,13.30000,12.95000,12.95000,443000
10/16/2009,0000,12.85000,13.70000,12.85000,13.25000,633000
10/19/2009,0000,13.05000,13.55000,13.05000,13.50000,464000
10/20/2009,0000,13.70000,14.20000,13.60000,13.80000,1002000
10/21/2009,0000,13.80000,14.00000,13.75000,13.85000,272000
10/22/2009,0000,13.75000,13.80000,13.05000,13.40000,642000
10/23/2009,0000,13.30000,13.65000,13.25000,13.45000,354000
10/26/2009,0000,13.40000,13.90000,13.30000,13.55000,758000
10/27/2009,0000,13.10000,13.70000,13.10000,13.25000,438000
10/28/2009,0000,12.35000,13.00000,12.35000,12.80000,751000
10/29/2009,0000,12.50000,12.50000,12.00000,12.05000,560000
10/30/2009,0000,12.30000,12.40000,12.15000,12.20000,159000
11/02/2009,0000,12.00000,12.35000,11.85000,12.35000,161000
11/03/2009,0000,12.20000,12.70000,12.20000,12.70000,147000
11/04/2009,0000,12.85000,13.15000,12.80000,13.00000,184000
11/05/2009,0000,13.15000,13.15000,12.75000,13.00000,108000
11/06/2009,0000,13.00000,13.00000,12.75000,12.80000,234000
11/09/2009,0000,12.95000,13.25000,12.90000,13.15000,250000
11/10/2009,0000,13.30000,13.40000,13.10000,13.15000,284000
11/11/2009,0000,13.15000,13.30000,13.00000,13.15000,283000
11/12/2009,0000,12.95000,13.15000,12.80000,12.85000,379000
11/13/2009,0000,12.80000,13.15000,12.80000,12.90000,175000
11/16/2009,0000,12.90000,13.20000,12.85000,13.20000,179000
11/17/2009,0000,13.15000,13.15000,13.00000,13.00000,126000
11/18/2009,0000,13.00000,13.25000,13.00000,13.20000,202000
11/19/2009,0000,13.15000,13.25000,13.05000,13.15000,219000
11/20/2009,0000,13.00000,13.10000,12.90000,13.05000,164000
11/23/2009,0000,13.00000,13.05000,12.75000,12.95000,151000
11/24/2009,0000,12.95000,13.15000,12.95000,13.00000,308000
11/25/2009,0000,13.00000,13.15000,12.90000,13.05000,345000
11/26/2009,0000,13.10000,13.20000,13.00000,13.00000,162000
11/27/2009,0000,12.85000,12.90000,12.20000,12.40000,305000
11/30/2009,0000,12.50000,12.95000,12.50000,12.75000,171000
12/01/2009,0000,12.90000,12.90000,12.75000,12.80000,108000
12/02/2009,0000,12.90000,13.10000,12.70000,12.80000,177000
12/03/2009,0000,12.90000,12.95000,12.65000,12.65000,192000
12/04/2009,0000,12.65000,12.75000,12.60000,12.60000,103000
12/07/2009,0000,12.90000,13.00000,12.80000,12.95000,150000
12/08/2009,0000,13.00000,13.25000,12.85000,13.25000,317000
12/09/2009,0000,13.30000,13.60000,13.20000,13.60000,435000
12/11/2009,0000,13.75000,14.25000,13.65000,14.20000,1760000
12/14/2009,0000,14.05000,14.40000,14.05000,14.40000,1280000
12/15/2009,0000,14.40000,15.40000,14.40000,15.20000,1660000
12/16/2009,0000,15.10000,15.75000,15.10000,15.45000,2596000
12/17/2009,0000,15.50000,15.65000,14.50000,14.75000,951000
12/18/2009,0000,14.30000,14.60000,14.15000,14.55000,687000
12/21/2009,0000,14.60000,14.75000,14.60000,14.70000,197000
12/22/2009,0000,15.05000,15.05000,14.50000,14.65000,439000
12/23/2009,0000,14.80000,14.85000,14.70000,14.70000,290000
12/25/2009,0000,15.30000,15.30000,14.85000,14.90000,325000
12/25/2009,0000,15.30000,15.30000,14.85000,14.90000,325000
12/28/2009,0000,15.00000,15.05000,14.80000,14.85000,600000
12/29/2009,1230,14.95000,15.00000,14.75000,14.80000,348861
