DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.15000,11.80000,11.00000,11.80000,698800
04/03/2007,0000,11.70000,12.40000,11.30000,12.30000,1057500
04/04/2007,0000,12.30000,12.60000,12.00000,12.25000,447200
04/09/2007,0000,11.70000,12.20000,11.55000,11.55000,514900
04/10/2007,0000,11.00000,11.30000,10.90000,11.10000,490300
04/11/2007,0000,11.30000,11.30000,10.90000,11.00000,304500
04/12/2007,0000,11.20000,11.25000,11.00000,11.10000,165400
04/13/2007,0000,11.30000,11.40000,11.00000,11.10000,195000
04/16/2007,0000,11.10000,11.50000,11.10000,11.35000,292200
04/17/2007,0000,11.35000,11.40000,10.90000,11.35000,306900
04/18/2007,0000,11.50000,11.60000,11.25000,11.30000,128500
04/19/2007,0000,11.30000,11.45000,11.10000,11.20000,132200
04/20/2007,0000,11.35000,11.45000,11.15000,11.25000,367200
04/23/2007,0000,11.30000,11.70000,11.10000,11.70000,577000
04/24/2007,0000,11.80000,12.25000,11.60000,11.85000,589900
04/25/2007,0000,11.60000,11.80000,11.60000,11.65000,251600
04/26/2007,0000,11.80000,11.80000,11.30000,11.30000,261400
04/27/2007,0000,11.00000,11.10000,10.55000,10.55000,619500
04/30/2007,0000,10.05000,10.15000,9.82000,9.82000,799700
05/02/2007,0000,9.99000,10.30000,9.70000,9.70000,203000
05/03/2007,0000,9.80000,9.80000,9.11000,9.19000,391800
05/04/2007,0000,9.20000,9.50000,9.20000,9.45000,126100
05/07/2007,0000,9.30000,9.60000,9.30000,9.55000,124200
05/08/2007,0000,9.40000,9.70000,9.40000,9.51000,99600
05/09/2007,0000,9.51000,9.60000,9.40000,9.40000,163000
05/10/2007,0000,9.50000,9.70000,9.33000,9.33000,111300
05/11/2007,0000,9.21000,9.50000,9.21000,9.48000,54100
05/14/2007,0000,9.48000,9.50000,9.23000,9.25000,113100
05/15/2007,0000,9.25000,9.44000,9.25000,9.27000,114400
05/16/2007,0000,9.31000,9.50000,9.28000,9.38000,177100
05/17/2007,0000,9.38000,9.48000,9.30000,9.30000,96500
05/18/2007,0000,9.30000,9.32000,8.76000,9.00000,379500
05/21/2007,0000,9.20000,9.63000,9.20000,9.60000,510600
05/22/2007,0000,9.50000,9.68000,9.22000,9.50000,343200
05/23/2007,0000,9.65000,9.65000,9.51000,9.59000,174700
05/24/2007,0000,9.65000,10.25000,9.65000,10.25000,875400
05/25/2007,0000,10.95000,10.95000,10.95000,10.95000,641000
05/28/2007,0000,11.70000,11.70000,11.20000,11.35000,2872300
05/29/2007,0000,11.30000,11.65000,11.20000,11.35000,858100
05/30/2007,0000,11.35000,11.80000,11.35000,11.65000,1050700
05/31/2007,0000,11.70000,12.45000,11.70000,12.45000,2316800
06/01/2007,0000,12.55000,12.70000,11.90000,12.50000,2042400
06/04/2007,0000,12.60000,12.95000,12.40000,12.45000,1010700
06/05/2007,0000,13.25000,13.30000,13.25000,13.30000,787400
06/06/2007,0000,14.20000,14.20000,14.20000,14.20000,731400
06/07/2007,0000,15.15000,15.15000,14.25000,15.15000,4220200
06/08/2007,0000,15.15000,16.20000,14.80000,16.20000,3827100
06/11/2007,0000,16.95000,16.95000,15.80000,16.15000,2782500
06/12/2007,0000,16.15000,16.80000,15.75000,16.10000,2145800
06/13/2007,0000,16.10000,16.20000,15.10000,15.50000,1770500
06/14/2007,0000,15.80000,15.80000,14.90000,15.00000,1296800
06/15/2007,0000,15.05000,16.05000,15.00000,16.05000,1657300
06/20/2007,0000,16.70000,17.15000,16.10000,16.60000,2422600
06/21/2007,0000,16.10000,16.55000,15.80000,16.10000,1047000
06/22/2007,0000,16.10000,16.95000,16.10000,16.35000,1742800
06/25/2007,0000,16.20000,16.50000,16.20000,16.45000,1236500
06/26/2007,0000,16.45000,16.45000,15.65000,15.80000,1137400
06/27/2007,0000,15.60000,16.60000,15.60000,16.45000,918400
06/28/2007,0000,16.35000,17.00000,16.15000,16.45000,860000
06/29/2007,0000,16.80000,16.80000,16.15000,16.40000,564700
07/02/2007,0000,16.50000,16.80000,15.80000,16.00000,1136800
07/03/2007,0000,16.00000,16.40000,15.60000,16.05000,1158400
07/04/2007,0000,16.20000,16.40000,16.00000,16.20000,755400
07/05/2007,0000,16.30000,16.60000,16.20000,16.35000,1254900
07/06/2007,0000,16.40000,17.45000,16.40000,17.45000,2085500
07/09/2007,0000,18.50000,18.65000,18.50000,18.65000,4281700
07/10/2007,0000,18.50000,18.60000,17.80000,18.00000,2799700
07/11/2007,0000,17.90000,19.25000,17.50000,19.25000,3329400
07/12/2007,0000,19.50000,20.50000,19.25000,20.00000,3613000
07/13/2007,0000,20.20000,20.20000,19.00000,19.05000,1966700
07/16/2007,0000,19.00000,19.00000,17.75000,17.75000,2345700
07/17/2007,0000,17.50000,18.95000,17.50000,18.95000,1575500
07/18/2007,0000,19.50000,20.25000,19.05000,19.30000,2425700
07/19/2007,0000,19.40000,20.00000,18.30000,18.90000,1450000
07/20/2007,0000,18.60000,20.00000,18.60000,19.20000,1035900
07/23/2007,0000,19.20000,19.50000,18.70000,19.20000,1088200
07/24/2007,0000,19.40000,20.30000,19.30000,19.85000,2398600
07/25/2007,0000,20.00000,21.20000,19.60000,21.20000,4190700
07/26/2007,0000,21.80000,22.65000,20.10000,21.00000,3665300
07/27/2007,0000,19.80000,21.20000,19.70000,20.80000,2233700
07/30/2007,0000,20.50000,20.80000,19.45000,19.70000,1517000
07/31/2007,0000,20.20000,20.20000,19.15000,19.15000,1101200
08/01/2007,0000,19.15000,20.45000,19.15000,20.30000,3396400
08/02/2007,0000,20.90000,21.00000,18.90000,19.30000,2196200
08/03/2007,0000,19.50000,19.95000,19.40000,19.90000,841500
08/06/2007,0000,19.50000,19.80000,19.00000,19.80000,823100
08/07/2007,0000,20.00000,20.25000,19.55000,19.80000,799100
08/08/2007,0000,20.70000,20.90000,20.15000,20.90000,1388400
08/09/2007,0000,21.90000,22.35000,21.50000,22.35000,3760000
08/10/2007,0000,21.40000,23.90000,21.40000,23.50000,3556400
08/13/2007,0000,23.80000,23.80000,22.50000,22.50000,1915700
08/14/2007,0000,22.70000,24.05000,22.70000,24.00000,3034100
08/15/2007,0000,23.70000,24.50000,22.35000,22.35000,3063600
08/16/2007,0000,21.25000,22.20000,20.80000,20.80000,1162700
08/17/2007,0000,19.75000,20.70000,19.35000,19.35000,1883700
08/20/2007,0000,20.40000,20.55000,19.35000,20.10000,1022400
08/21/2007,0000,20.10000,20.40000,19.35000,19.35000,764600
08/22/2007,0000,19.40000,19.80000,18.90000,19.15000,511200
08/23/2007,0000,19.30000,19.95000,19.30000,19.55000,884000
08/24/2007,0000,19.55000,20.60000,19.55000,20.15000,736300
08/27/2007,0000,21.00000,21.55000,20.70000,21.55000,1384100
08/28/2007,0000,22.50000,23.05000,21.90000,22.90000,2153100
08/29/2007,0000,22.00000,23.90000,21.30000,23.70000,2832900
08/30/2007,0000,24.00000,25.20000,23.50000,25.00000,4714200
08/31/2007,0000,25.00000,25.65000,24.50000,25.20000,4565300
09/03/2007,0000,25.15000,25.20000,24.50000,24.65000,1744000
09/04/2007,0000,24.70000,25.20000,23.75000,24.50000,2070100
09/05/2007,0000,24.90000,25.35000,24.35000,25.00000,3563800
09/06/2007,0000,24.50000,24.60000,23.50000,24.20000,1782200
09/07/2007,0000,24.20000,24.80000,23.85000,24.40000,1342300
09/10/2007,0000,23.50000,24.20000,23.50000,23.60000,1128200
09/11/2007,0000,24.65000,24.65000,23.50000,23.60000,2465700
09/12/2007,0000,23.90000,23.90000,22.60000,22.80000,1684400
09/13/2007,0000,23.60000,24.35000,23.00000,23.45000,5323900
09/14/2007,0000,23.20000,23.40000,22.60000,22.80000,2305100
09/17/2007,0000,22.80000,23.40000,22.75000,22.95000,968300
09/19/2007,0000,23.40000,23.50000,21.35000,21.35000,2180800
09/20/2007,0000,21.35000,21.90000,20.30000,20.40000,1448700
09/21/2007,0000,20.40000,21.15000,20.30000,21.15000,728300
09/26/2007,0000,21.80000,21.80000,20.50000,20.55000,666200
09/27/2007,0000,20.90000,21.70000,20.70000,21.15000,1009500
09/28/2007,0000,21.30000,21.55000,21.00000,21.10000,513600
10/01/2007,0000,21.35000,21.75000,20.90000,21.40000,1132500
10/02/2007,0000,21.60000,22.40000,21.55000,21.80000,1373700
10/03/2007,0000,22.00000,22.50000,21.80000,21.90000,1066700
10/04/2007,0000,21.70000,22.00000,21.20000,21.20000,703700
10/05/2007,0000,21.30000,21.60000,20.55000,20.55000,599200
10/08/2007,0000,21.50000,21.50000,20.00000,21.00000,1189700
10/09/2007,0000,21.30000,21.30000,20.50000,20.80000,415800
10/11/2007,0000,21.10000,21.20000,20.55000,21.10000,611500
10/12/2007,0000,21.50000,21.70000,20.50000,20.50000,1146100
10/15/2007,0000,21.00000,21.00000,20.00000,20.05000,467500
10/16/2007,0000,19.20000,20.00000,19.20000,19.35000,745600
10/17/2007,0000,19.35000,19.70000,18.00000,19.00000,1933500
10/18/2007,0000,19.00000,19.10000,18.25000,18.50000,821200
10/19/2007,0000,18.30000,18.75000,18.10000,18.30000,591800
10/22/2007,0000,17.50000,18.00000,17.05000,17.05000,1155900
10/23/2007,0000,17.05000,17.90000,16.25000,17.90000,2694500
10/24/2007,0000,17.80000,17.80000,16.80000,16.80000,925800
10/25/2007,0000,16.85000,17.25000,16.70000,16.90000,454000
10/26/2007,0000,17.40000,18.05000,17.40000,18.05000,553000
10/29/2007,0000,19.25000,19.30000,18.80000,19.30000,1975300
10/30/2007,0000,19.30000,19.35000,18.80000,19.15000,1314000
10/31/2007,0000,19.40000,19.50000,18.85000,18.95000,746200
11/01/2007,0000,20.20000,20.25000,19.80000,20.25000,2638500
11/02/2007,0000,19.80000,21.40000,19.60000,20.90000,2796600
11/05/2007,0000,21.00000,21.30000,19.80000,20.10000,1474000
11/06/2007,0000,20.30000,21.10000,20.25000,20.50000,1203900
11/07/2007,0000,20.75000,20.90000,19.55000,19.55000,1208200
11/08/2007,0000,18.85000,19.45000,18.20000,18.20000,1175600
11/09/2007,0000,18.30000,18.85000,16.95000,18.00000,2450000
11/29/2007,0000,27.25000,27.25000,27.25000,27.25000,209000
11/30/2007,0000,25.35000,25.35000,25.35000,25.35000,204000
12/03/2007,0000,23.60000,25.35000,23.60000,24.00000,1864000
12/04/2007,0000,23.90000,24.90000,23.60000,24.10000,687000
12/05/2007,0000,24.10000,24.85000,24.10000,24.40000,521000
12/06/2007,0000,25.00000,26.00000,24.80000,25.45000,821000
12/07/2007,0000,25.35000,26.00000,25.05000,25.05000,609000
12/10/2007,0000,25.05000,25.05000,24.00000,24.00000,250000
12/11/2007,0000,24.35000,24.40000,23.50000,23.50000,276000
12/12/2007,0000,23.00000,23.10000,21.90000,21.90000,1023000
12/13/2007,0000,21.70000,22.20000,20.40000,20.40000,599000
12/14/2007,0000,20.00000,20.00000,19.00000,19.00000,817000
12/17/2007,0000,19.00000,19.40000,17.70000,17.75000,479000
12/18/2007,0000,17.20000,17.50000,16.55000,16.70000,720000
12/19/2007,0000,17.80000,17.85000,17.20000,17.85000,439000
12/20/2007,0000,18.40000,19.00000,18.40000,18.80000,651000
12/21/2007,0000,19.00000,19.00000,18.10000,19.00000,483000
12/24/2007,0000,19.50000,19.50000,18.50000,19.40000,399000
12/25/2007,0000,19.30000,19.70000,19.00000,19.50000,270000
12/26/2007,0000,19.20000,19.50000,18.70000,19.50000,241000
12/27/2007,0000,18.85000,19.70000,18.85000,19.70000,589000
12/28/2007,0000,19.10000,19.80000,19.10000,19.80000,233000
12/31/2007,0000,19.80000,19.90000,19.40000,19.85000,325000
01/02/2008,0000,19.75000,19.80000,19.25000,19.50000,510000
01/03/2008,0000,19.15000,19.30000,18.60000,19.30000,301000
01/04/2008,0000,19.20000,19.20000,18.70000,19.20000,180000
01/07/2008,0000,18.30000,18.50000,17.90000,17.90000,158000
01/08/2008,0000,18.00000,18.00000,16.70000,16.70000,217000
01/09/2008,0000,16.00000,16.90000,15.90000,16.90000,260000
01/10/2008,0000,17.10000,17.25000,16.50000,16.50000,142000
01/11/2008,0000,16.80000,16.80000,16.20000,16.20000,178000
01/14/2008,0000,17.00000,17.00000,16.00000,16.00000,196000
01/15/2008,0000,16.45000,16.50000,16.00000,16.25000,386000
01/16/2008,0000,16.10000,16.10000,15.60000,15.60000,251000
01/17/2008,0000,15.60000,16.20000,15.60000,15.60000,259000
01/18/2008,0000,15.60000,15.90000,15.30000,15.40000,266000
01/21/2008,0000,15.00000,15.35000,15.00000,15.00000,232000
01/22/2008,0000,14.70000,14.70000,13.95000,13.95000,255000
01/23/2008,0000,13.50000,14.00000,13.00000,13.00000,329000
01/24/2008,0000,12.30000,13.10000,12.10000,12.15000,528000
01/25/2008,0000,12.40000,13.00000,12.25000,13.00000,221000
01/28/2008,0000,12.90000,13.40000,12.70000,12.80000,230000
01/29/2008,0000,13.25000,13.25000,12.70000,12.80000,120000
01/30/2008,0000,12.80000,12.95000,12.55000,12.70000,194000
01/31/2008,0000,12.70000,12.85000,12.20000,12.45000,204000
02/01/2008,0000,12.50000,13.30000,12.45000,13.30000,262000
02/12/2008,0000,13.30000,13.60000,12.80000,13.30000,140000
02/13/2008,0000,13.30000,13.40000,13.10000,13.10000,92000
02/14/2008,0000,13.25000,13.95000,13.20000,13.65000,146000
02/15/2008,0000,13.65000,13.65000,13.35000,13.50000,80000
02/18/2008,0000,13.50000,14.00000,13.50000,14.00000,148000
02/19/2008,0000,14.25000,14.95000,13.90000,14.95000,221000
02/20/2008,0000,15.25000,15.55000,14.65000,15.00000,394000
02/21/2008,0000,15.45000,16.00000,15.35000,16.00000,261000
02/22/2008,0000,16.10000,16.30000,15.50000,15.65000,314000
02/25/2008,0000,16.00000,16.00000,15.05000,15.15000,244000
02/26/2008,0000,15.30000,15.30000,14.80000,14.80000,229000
02/27/2008,0000,14.85000,15.30000,14.85000,15.00000,150000
02/29/2008,0000,15.00000,15.20000,15.00000,15.00000,189000
03/03/2008,0000,14.00000,14.50000,14.00000,14.30000,118000
03/04/2008,0000,14.00000,14.85000,14.00000,14.85000,156000
03/05/2008,0000,14.85000,14.90000,14.50000,14.50000,224000
03/06/2008,0000,14.60000,15.20000,14.60000,14.85000,208000
03/07/2008,0000,15.00000,15.20000,14.90000,15.00000,253000
03/10/2008,0000,15.00000,15.20000,14.50000,15.00000,309000
03/11/2008,0000,15.00000,15.00000,14.55000,15.00000,129000
03/12/2008,0000,15.50000,15.90000,15.20000,15.70000,372000
03/13/2008,0000,15.70000,15.70000,15.00000,15.00000,226000
03/14/2008,0000,15.00000,15.30000,14.60000,14.60000,130000
03/18/2008,0000,13.95000,14.20000,13.85000,14.00000,58000
03/19/2008,0000,14.20000,14.35000,14.00000,14.00000,72000
03/20/2008,0000,14.25000,14.50000,14.00000,14.05000,75000
03/21/2008,0000,14.10000,14.95000,14.10000,14.65000,178000
03/25/2008,0000,14.90000,15.10000,13.90000,14.80000,127000
03/26/2008,0000,14.90000,15.05000,14.80000,14.95000,82000
03/27/2008,0000,15.00000,15.00000,14.60000,14.70000,81000
03/28/2008,0000,14.70000,15.00000,14.70000,14.75000,101000
03/31/2008,0000,14.90000,14.90000,14.40000,14.50000,116000
04/01/2008,0000,14.85000,14.85000,14.50000,14.70000,131000
04/02/2008,0000,15.00000,15.00000,14.70000,14.70000,161000
04/03/2008,0000,14.80000,15.35000,14.70000,15.30000,395000
04/07/2008,0000,15.45000,16.00000,15.40000,15.70000,373000
04/08/2008,0000,16.00000,16.30000,15.75000,15.90000,398000
04/09/2008,0000,16.00000,16.15000,15.40000,15.45000,225000
04/10/2008,0000,15.45000,15.65000,15.20000,15.25000,241000
04/11/2008,0000,15.60000,15.90000,15.40000,15.80000,310000
04/14/2008,0000,15.80000,15.80000,15.25000,15.60000,233000
04/15/2008,0000,15.30000,15.60000,15.20000,15.20000,308000
04/16/2008,0000,15.20000,15.65000,15.20000,15.60000,328000
04/17/2008,0000,15.95000,15.95000,15.30000,15.60000,255000
04/18/2008,0000,15.60000,15.60000,15.20000,15.30000,249000
04/21/2008,0000,15.40000,15.50000,15.30000,15.35000,291000
04/22/2008,0000,15.30000,15.55000,15.30000,15.55000,157000
04/23/2008,0000,15.50000,16.60000,15.45000,16.60000,739000
04/24/2008,0000,16.75000,17.50000,16.60000,17.20000,1080000
04/25/2008,0000,17.20000,17.30000,16.50000,16.60000,655000
04/28/2008,0000,16.80000,17.35000,16.80000,16.95000,465000
04/29/2008,0000,17.30000,17.30000,16.35000,17.00000,374000
04/30/2008,0000,17.00000,17.00000,16.05000,16.50000,265000
05/02/2008,0000,16.50000,16.60000,15.80000,15.80000,355000
05/05/2008,0000,15.95000,15.95000,15.00000,15.10000,357000
05/06/2008,0000,15.10000,15.45000,14.80000,15.15000,328000
05/07/2008,0000,15.30000,15.80000,15.20000,15.75000,370000
05/08/2008,0000,15.50000,16.20000,15.35000,16.00000,252000
05/09/2008,0000,15.95000,17.10000,15.60000,17.10000,491000
05/12/2008,0000,17.40000,17.40000,16.80000,17.20000,877000
05/13/2008,0000,17.20000,17.30000,16.85000,17.00000,489000
05/14/2008,0000,17.00000,17.25000,16.95000,17.10000,184000
05/15/2008,0000,17.10000,17.30000,16.70000,17.00000,270000
05/16/2008,0000,17.00000,17.40000,16.85000,17.20000,508000
05/19/2008,0000,17.20000,17.30000,16.75000,16.95000,312000
05/20/2008,0000,17.10000,17.20000,16.80000,16.80000,266000
05/21/2008,0000,16.80000,17.05000,16.75000,16.90000,126000
05/22/2008,0000,16.80000,16.90000,16.75000,16.75000,144000
05/23/2008,0000,16.80000,17.10000,16.10000,17.00000,374000
05/26/2008,0000,17.00000,17.00000,16.55000,16.55000,304000
05/27/2008,0000,16.95000,16.95000,16.25000,16.45000,304000
05/28/2008,0000,16.35000,16.60000,16.00000,16.00000,131000
05/29/2008,0000,16.20000,16.40000,16.05000,16.10000,223000
05/30/2008,0000,16.10000,16.20000,15.20000,16.10000,207000
06/02/2008,0000,16.30000,16.50000,16.10000,16.15000,118000
06/03/2008,0000,16.40000,17.25000,16.40000,17.25000,626000
06/04/2008,0000,18.40000,18.45000,17.90000,18.45000,1389000
06/05/2008,0000,19.10000,19.70000,19.00000,19.50000,2834000
06/06/2008,0000,19.50000,19.80000,18.60000,19.00000,1374000
06/10/2008,0000,18.75000,18.90000,17.45000,17.50000,1029000
06/11/2008,0000,17.50000,18.00000,17.15000,17.20000,575000
06/12/2008,0000,16.85000,17.00000,16.00000,16.00000,861000
06/13/2008,0000,16.00000,17.05000,16.00000,16.50000,517000
06/16/2008,0000,16.80000,17.40000,16.55000,16.55000,417000
06/17/2008,0000,16.55000,16.80000,16.25000,16.65000,280000
06/18/2008,0000,16.65000,16.95000,16.40000,16.70000,211000
06/19/2008,0000,16.60000,16.70000,15.60000,15.60000,337000
06/20/2008,0000,15.65000,16.45000,15.65000,15.95000,355000
06/23/2008,0000,15.40000,17.05000,15.25000,16.90000,793000
06/24/2008,0000,16.90000,17.20000,16.00000,16.10000,532000
06/25/2008,0000,16.15000,16.50000,15.70000,16.30000,181000
06/26/2008,0000,16.35000,16.70000,15.75000,15.75000,317000
06/27/2008,0000,15.20000,15.20000,14.65000,14.65000,454000
06/30/2008,0000,14.70000,14.80000,13.80000,13.80000,190000
07/01/2008,0000,13.80000,14.25000,13.20000,13.35000,252000
07/02/2008,0000,13.35000,14.20000,13.35000,13.65000,199000
07/03/2008,0000,13.70000,14.60000,13.40000,14.60000,290000
07/04/2008,0000,14.60000,14.95000,14.00000,14.45000,199000
07/07/2008,0000,14.45000,14.55000,14.15000,14.40000,106000
07/08/2008,0000,14.40000,14.40000,13.85000,14.00000,102000
07/09/2008,0000,14.20000,14.90000,14.20000,14.25000,280000
07/10/2008,0000,14.00000,14.20000,13.50000,13.80000,125000
07/11/2008,0000,14.00000,14.20000,13.80000,14.00000,133000
07/14/2008,0000,14.00000,14.40000,13.85000,13.85000,123000
07/15/2008,0000,13.10000,13.35000,12.90000,13.30000,384000
07/16/2008,0000,13.30000,13.30000,12.50000,12.50000,245000
07/17/2008,0000,12.80000,13.15000,12.80000,13.15000,154000
07/18/2008,0000,13.50000,13.50000,12.30000,12.70000,517000
07/21/2008,0000,12.70000,13.55000,12.70000,13.55000,845000
07/22/2008,0000,13.30000,14.45000,13.00000,14.45000,420000
07/23/2008,0000,14.45000,15.00000,14.30000,15.00000,477000
07/24/2008,0000,15.20000,15.50000,14.60000,15.45000,653000
07/25/2008,0000,15.00000,15.50000,14.55000,15.45000,685000
07/29/2008,0000,15.20000,15.30000,14.75000,14.75000,133000
07/30/2008,0000,15.00000,15.00000,14.40000,14.45000,246000
07/31/2008,0000,14.10000,14.50000,13.60000,13.60000,203000
08/01/2008,0000,13.20000,13.60000,12.80000,13.25000,114000
08/04/2008,0000,13.00000,13.35000,13.00000,13.10000,92000
08/05/2008,0000,13.15000,13.60000,13.00000,13.10000,92000
08/06/2008,0000,13.40000,13.50000,13.20000,13.30000,180000
08/07/2008,0000,13.45000,13.50000,13.30000,13.30000,114000
08/08/2008,0000,13.30000,13.90000,13.30000,13.85000,198000
08/11/2008,0000,14.20000,14.30000,13.65000,13.80000,137000
08/12/2008,0000,13.90000,14.00000,13.65000,13.65000,83000
08/13/2008,0000,13.90000,13.95000,13.50000,13.90000,236000
08/14/2008,0000,13.90000,14.05000,13.70000,14.05000,119000
08/15/2008,0000,14.10000,14.10000,13.50000,13.50000,92000
08/18/2008,0000,13.30000,13.40000,12.90000,12.90000,141000
08/19/2008,0000,12.95000,13.20000,12.80000,12.90000,145000
08/20/2008,0000,12.90000,12.90000,12.35000,12.65000,67000
08/21/2008,0000,12.65000,12.65000,12.10000,12.40000,219000
08/22/2008,0000,12.40000,12.45000,12.10000,12.10000,98000
08/25/2008,0000,12.10000,12.40000,11.85000,11.85000,77000
08/26/2008,0000,11.60000,11.80000,11.60000,11.80000,95000
08/27/2008,0000,11.80000,11.90000,11.70000,11.80000,71000
08/28/2008,0000,11.80000,12.20000,11.80000,12.00000,82000
08/29/2008,0000,12.25000,12.25000,11.75000,12.00000,88000
09/01/2008,0000,12.00000,12.00000,11.50000,11.50000,40000
09/02/2008,0000,11.40000,11.50000,10.70000,10.80000,159000
09/03/2008,0000,10.05000,11.55000,10.05000,10.60000,222000
09/04/2008,0000,10.25000,10.55000,9.86000,10.55000,480000
09/05/2008,0000,10.45000,10.45000,9.82000,9.82000,347000
09/08/2008,0000,10.10000,10.20000,9.91000,10.10000,160000
09/09/2008,0000,10.10000,10.10000,9.40000,9.40000,129000
09/10/2008,0000,9.48000,9.74000,9.10000,9.55000,207000
09/11/2008,0000,9.55000,9.93000,9.30000,9.54000,147000
09/12/2008,0000,9.70000,10.20000,9.31000,10.20000,366000
09/15/2008,0000,10.00000,10.00000,9.60000,9.80000,204000
09/16/2008,0000,9.12000,9.30000,9.12000,9.12000,127000
09/17/2008,0000,9.12000,9.38000,8.82000,9.10000,284000
09/18/2008,0000,8.47000,8.60000,8.47000,8.50000,291000
09/19/2008,0000,8.50000,9.09000,8.50000,9.09000,316000
09/22/2008,0000,9.72000,9.72000,9.09000,9.21000,272000
09/23/2008,0000,9.00000,9.35000,9.00000,9.22000,177000
09/24/2008,0000,9.18000,9.23000,9.01000,9.11000,119000
09/25/2008,0000,9.11000,9.25000,9.11000,9.22000,76000
09/26/2008,0000,9.21000,9.21000,8.62000,8.62000,112000
09/30/2008,0000,8.02000,8.14000,8.02000,8.14000,157000
10/01/2008,0000,8.15000,8.35000,8.15000,8.35000,85000
10/02/2008,0000,8.35000,8.60000,8.15000,8.50000,247000
10/03/2008,0000,8.50000,8.60000,8.28000,8.60000,130000
10/06/2008,0000,8.45000,8.55000,8.38000,8.38000,102000
10/07/2008,0000,8.25000,8.39000,8.20000,8.28000,79000
10/08/2008,0000,8.28000,8.28000,7.71000,7.75000,265000
10/09/2008,0000,7.80000,8.10000,7.72000,7.72000,207000
10/13/2008,0000,7.45000,7.45000,7.45000,7.45000,19000
10/14/2008,0000,7.97000,7.97000,7.45000,7.55000,426000
10/15/2008,0000,7.29000,7.47000,7.29000,7.47000,361000
10/16/2008,0000,7.21000,7.21000,7.21000,7.21000,19000
10/17/2008,0000,6.96000,7.00000,6.96000,6.96000,130000
10/20/2008,0000,6.72000,6.72000,6.72000,6.72000,43000
10/21/2008,0000,6.60000,7.18000,6.60000,6.73000,400000
10/22/2008,0000,6.50000,6.69000,6.50000,6.67000,203000
10/23/2008,0000,6.44000,6.57000,6.44000,6.45000,46000
10/24/2008,0000,6.30000,6.30000,6.23000,6.23000,110000
10/27/2008,0000,5.80000,5.90000,5.80000,5.80000,95000
10/28/2008,0000,5.40000,6.20000,5.40000,6.20000,261000
10/29/2008,0000,6.55000,6.63000,5.80000,5.80000,200000
10/30/2008,0000,5.45000,6.20000,5.45000,6.20000,62000
10/31/2008,0000,6.01000,6.59000,6.01000,6.53000,145000
11/03/2008,0000,6.49000,6.79000,6.36000,6.74000,75000
11/04/2008,0000,6.31000,6.75000,6.28000,6.74000,123000
11/05/2008,0000,6.60000,6.60000,6.31000,6.31000,174000
11/06/2008,0000,6.00000,6.23000,5.87000,5.87000,66000
11/07/2008,0000,5.77000,5.94000,5.60000,5.87000,45000
11/10/2008,0000,5.85000,5.90000,5.71000,5.79000,10000
11/11/2008,0000,5.52000,5.70000,5.39000,5.40000,121000
11/12/2008,0000,5.36000,5.49000,5.03000,5.29000,91000
11/13/2008,0000,4.92000,5.16000,4.92000,5.16000,95000
11/14/2008,0000,5.20000,5.20000,4.80000,4.90000,64000
11/17/2008,0000,4.56000,4.56000,4.56000,4.56000,75000
11/18/2008,0000,4.25000,4.25000,4.25000,4.25000,16000
11/19/2008,0000,3.96000,4.05000,3.96000,3.96000,149000
11/20/2008,0000,3.69000,3.69000,3.69000,3.69000,24000
11/21/2008,0000,3.44000,3.91000,3.44000,3.62000,193000
11/24/2008,0000,3.50000,3.57000,3.38000,3.38000,64000
11/25/2008,0000,3.32000,3.52000,3.30000,3.30000,99000
11/26/2008,0000,3.30000,3.53000,3.30000,3.53000,102000
11/27/2008,0000,3.77000,3.77000,3.77000,3.77000,16000
11/28/2008,0000,4.03000,4.03000,4.03000,4.03000,18000
12/01/2008,0000,4.31000,4.31000,4.31000,4.31000,34000
12/02/2008,0000,4.61000,4.61000,4.50000,4.61000,418000
12/03/2008,0000,4.93000,4.93000,4.76000,4.92000,1247000
12/04/2008,0000,4.94000,4.94000,4.58000,4.58000,272000
12/05/2008,0000,4.28000,4.48000,4.26000,4.26000,229000
12/08/2008,0000,4.06000,4.52000,4.06000,4.40000,201000
12/09/2008,0000,4.38000,4.70000,4.36000,4.70000,151000
12/10/2008,0000,5.02000,5.02000,4.75000,5.02000,766000
12/11/2008,0000,5.10000,5.10000,4.75000,4.81000,270000
12/12/2008,0000,4.80000,4.98000,4.50000,4.84000,274000
12/15/2008,0000,4.95000,5.17000,4.95000,5.17000,246000
12/16/2008,0000,5.39000,5.39000,5.11000,5.17000,167000
12/17/2008,0000,5.27000,5.32000,5.05000,5.05000,153000
12/18/2008,0000,5.05000,5.19000,5.00000,5.18000,71000
12/19/2008,0000,4.90000,5.29000,4.90000,5.10000,100000
12/22/2008,0000,5.05000,5.05000,4.78000,4.80000,146000
12/23/2008,0000,4.47000,4.63000,4.47000,4.54000,118000
12/24/2008,0000,4.51000,4.85000,4.34000,4.70000,127000
12/25/2008,0000,4.70000,4.70000,4.39000,4.47000,95000
12/26/2008,0000,4.35000,4.60000,4.35000,4.40000,36000
12/29/2008,0000,4.40000,4.50000,4.36000,4.49000,49000
12/30/2008,0000,4.80000,4.80000,4.80000,4.80000,102000
12/31/2008,0000,5.13000,5.13000,5.13000,5.13000,453000
01/05/2009,0000,5.48000,5.48000,5.48000,5.48000,206000
01/06/2009,0000,5.86000,5.86000,5.86000,5.86000,209000
01/07/2009,0000,6.27000,6.27000,5.86000,5.91000,1235000
01/08/2009,0000,5.70000,5.82000,5.50000,5.50000,243000
01/09/2009,0000,5.20000,5.82000,5.20000,5.37000,330000
01/12/2009,0000,5.30000,5.33000,4.98000,5.04000,123000
01/13/2009,0000,5.14000,5.19000,5.00000,5.18000,174000
01/14/2009,0000,5.20000,5.30000,5.20000,5.25000,150000
01/15/2009,0000,5.00000,5.25000,4.89000,4.89000,172000
01/16/2009,0000,5.10000,5.10000,4.60000,4.85000,272000
01/19/2009,0000,4.61000,4.79000,4.61000,4.64000,82000
01/20/2009,0000,4.64000,4.79000,4.63000,4.63000,96000
01/21/2009,0000,4.63000,4.68000,4.31000,4.33000,239000
02/02/2009,0000,4.36000,4.60000,4.14000,4.40000,86000
02/03/2009,0000,4.45000,4.70000,4.40000,4.70000,168000
02/04/2009,0000,4.99000,4.99000,4.60000,4.76000,96000
02/05/2009,0000,4.73000,4.77000,4.60000,4.76000,117000
02/06/2009,0000,4.90000,4.90000,4.71000,4.84000,218000
02/09/2009,0000,5.06000,5.06000,4.60000,4.61000,225000
02/10/2009,0000,4.50000,4.70000,4.50000,4.70000,176000
02/11/2009,0000,4.56000,4.90000,4.46000,4.84000,165000
02/12/2009,0000,5.17000,5.17000,5.04000,5.17000,219000
02/13/2009,0000,5.32000,5.50000,5.18000,5.22000,497000
02/16/2009,0000,5.36000,5.56000,5.15000,5.19000,544000
02/17/2009,0000,5.20000,5.20000,4.98000,5.13000,156000
02/18/2009,0000,5.05000,5.35000,4.96000,5.17000,404000
02/19/2009,0000,5.10000,5.53000,5.10000,5.20000,871000
02/20/2009,0000,5.11000,5.17000,5.00000,5.00000,189000
02/23/2009,0000,4.91000,5.03000,4.87000,5.00000,131000
02/24/2009,0000,4.71000,5.35000,4.71000,5.24000,869000
02/25/2009,0000,5.14000,5.27000,5.06000,5.06000,256000
02/26/2009,0000,5.07000,5.10000,4.98000,4.98000,148000
02/27/2009,0000,4.98000,5.09000,4.91000,5.04000,120000
03/02/2009,0000,5.00000,5.04000,4.91000,4.93000,179000
03/03/2009,0000,4.90000,5.00000,4.90000,4.90000,380000
03/04/2009,0000,4.90000,5.24000,4.90000,5.24000,495000
03/05/2009,0000,5.60000,5.60000,5.29000,5.29000,960000
03/06/2009,0000,5.21000,5.40000,5.10000,5.35000,437000
03/09/2009,0000,5.49000,5.49000,5.24000,5.24000,349000
03/10/2009,0000,5.30000,5.60000,5.30000,5.60000,518000
03/11/2009,0000,5.99000,5.99000,5.99000,5.99000,581000
03/12/2009,0000,6.40000,6.40000,6.40000,6.40000,796000
03/13/2009,0000,6.84000,6.84000,6.84000,6.84000,340000
03/16/2009,0000,7.31000,7.31000,7.31000,7.31000,304000
03/17/2009,0000,7.82000,7.82000,7.82000,7.82000,254000
03/18/2009,0000,8.36000,8.36000,8.36000,8.36000,305000
03/19/2009,0000,8.94000,8.94000,8.71000,8.94000,12059000
03/20/2009,0000,9.56000,9.56000,9.38000,9.56000,3361000
03/23/2009,0000,10.20000,10.20000,10.00000,10.20000,4076000
03/24/2009,0000,10.90000,10.90000,10.90000,10.90000,1655000
03/25/2009,0000,11.65000,11.65000,11.65000,11.65000,1541000
03/26/2009,0000,12.45000,12.45000,12.45000,12.45000,1290000
03/27/2009,0000,13.30000,13.30000,13.30000,13.30000,569000
03/30/2009,0000,14.20000,14.20000,12.40000,12.40000,3631000
03/31/2009,0000,11.55000,11.55000,11.55000,11.55000,1460000
04/01/2009,0000,11.55000,12.35000,11.55000,12.35000,4913000
04/02/2009,0000,13.20000,13.20000,11.60000,12.25000,6451000
04/03/2009,0000,11.95000,11.95000,11.40000,11.40000,4059000
04/06/2009,0000,11.55000,11.95000,11.05000,11.50000,2958000
04/07/2009,0000,11.65000,12.30000,11.50000,12.30000,2693000
04/08/2009,0000,12.60000,13.15000,12.30000,12.65000,7970000
04/09/2009,0000,12.95000,13.00000,11.90000,12.60000,4364000
04/10/2009,0000,12.60000,12.90000,11.85000,12.25000,2776000
04/13/2009,0000,12.30000,12.30000,11.40000,11.90000,2726000
04/14/2009,0000,11.90000,12.70000,11.60000,12.70000,5378000
04/15/2009,0000,13.10000,13.10000,12.20000,12.35000,3010000
04/16/2009,0000,12.35000,12.75000,12.05000,12.05000,2517000
04/17/2009,0000,12.30000,12.85000,11.25000,11.40000,5814000
04/20/2009,0000,11.20000,11.65000,10.65000,10.70000,3589000
04/21/2009,0000,10.10000,11.40000,10.10000,11.40000,3457000
04/22/2009,0000,11.75000,12.10000,11.45000,11.60000,2324000
04/23/2009,0000,11.80000,12.20000,11.45000,11.70000,1967000
04/24/2009,0000,11.80000,12.25000,11.15000,11.40000,2063000
04/27/2009,0000,11.40000,11.60000,10.65000,10.65000,1980000
04/28/2009,0000,10.65000,10.65000,9.91000,9.91000,2370000
04/29/2009,0000,9.61000,9.61000,9.22000,9.22000,1686000
04/30/2009,0000,9.40000,9.86000,9.33000,9.86000,2365000
05/04/2009,0000,10.10000,10.10000,9.17000,9.17000,3229000
05/05/2009,0000,8.70000,9.17000,8.61000,8.63000,2112000
05/06/2009,0000,8.63000,9.20000,8.63000,8.81000,1638000
05/07/2009,0000,9.00000,9.42000,8.82000,9.42000,3366000
05/08/2009,0000,9.43000,10.05000,9.43000,10.05000,1657000
05/11/2009,0000,10.25000,10.25000,9.35000,9.35000,3480000
05/12/2009,0000,8.91000,9.14000,8.70000,8.70000,2392000
05/13/2009,0000,8.70000,8.82000,8.31000,8.56000,2109000
06/22/2009,0000,9.15000,9.15000,9.15000,9.15000,197000
06/23/2009,0000,9.79000,9.79000,9.79000,9.79000,102000
06/24/2009,0000,10.45000,10.45000,10.45000,10.45000,60000
06/25/2009,0000,11.15000,11.15000,11.15000,11.15000,28000
06/26/2009,0000,11.90000,11.90000,11.90000,11.90000,261000
06/29/2009,0000,12.70000,12.70000,12.70000,12.70000,3576000
06/30/2009,0000,13.55000,13.55000,13.55000,13.55000,1578000
07/01/2009,0000,14.45000,14.45000,13.15000,14.40000,8055000
07/02/2009,0000,14.45000,15.40000,14.30000,15.40000,2214000
07/03/2009,0000,15.80000,16.45000,15.50000,16.10000,8014000
07/06/2009,0000,16.60000,16.60000,15.00000,15.15000,3608000
07/07/2009,0000,15.00000,15.70000,15.00000,15.30000,3067000
07/08/2009,0000,15.30000,15.90000,15.20000,15.40000,3351000
07/09/2009,0000,15.60000,15.60000,15.00000,15.15000,2336000
07/10/2009,0000,15.20000,16.20000,15.20000,16.20000,4091000
07/13/2009,0000,16.45000,17.30000,16.20000,17.30000,8937000
07/14/2009,0000,18.50000,18.50000,18.50000,18.50000,1263000
07/15/2009,0000,19.75000,19.75000,19.75000,19.75000,633000
07/16/2009,0000,21.10000,21.10000,19.30000,19.60000,16203000
07/17/2009,0000,19.60000,20.60000,19.00000,20.35000,6726000
07/20/2009,0000,20.50000,21.75000,19.80000,21.75000,5096000
07/21/2009,0000,23.00000,23.00000,21.00000,21.10000,8200000
07/22/2009,0000,20.90000,21.70000,20.00000,20.20000,4490000
07/23/2009,0000,20.00000,20.50000,19.50000,19.50000,3356000
07/24/2009,0000,20.00000,20.85000,19.80000,20.85000,3228000
07/27/2009,0000,21.50000,21.60000,20.00000,20.35000,4048000
07/28/2009,0000,19.50000,21.25000,19.50000,20.30000,3758000
07/29/2009,0000,20.35000,21.50000,20.35000,20.50000,3988000
07/30/2009,0000,20.50000,21.00000,19.70000,20.30000,2811000
07/31/2009,0000,21.00000,21.00000,19.85000,19.95000,2261000
08/03/2009,0000,19.60000,20.20000,19.10000,19.20000,1979000
08/04/2009,0000,19.50000,19.50000,17.90000,17.90000,3099000
08/05/2009,0000,17.90000,17.90000,16.65000,16.65000,2256000
08/06/2009,0000,16.65000,17.45000,16.60000,16.90000,2183000
08/10/2009,0000,16.80000,17.50000,16.80000,16.90000,1149000
08/11/2009,0000,17.10000,17.30000,16.80000,17.10000,807000
08/12/2009,0000,17.10000,18.25000,17.10000,18.25000,1171000
08/13/2009,0000,19.00000,19.00000,18.30000,18.30000,3323000
08/14/2009,0000,18.35000,18.80000,18.00000,18.00000,2164000
08/17/2009,0000,17.60000,17.85000,16.75000,16.85000,1680000
08/18/2009,0000,16.50000,17.25000,16.40000,16.45000,1565000
08/19/2009,0000,16.90000,16.95000,16.50000,16.50000,810000
08/20/2009,0000,16.50000,16.70000,15.80000,16.00000,999000
08/21/2009,0000,16.25000,16.50000,15.30000,15.55000,980000
08/24/2009,0000,15.60000,16.20000,15.60000,15.80000,879000
08/25/2009,0000,16.00000,16.90000,15.95000,16.90000,1162000
08/26/2009,0000,17.45000,17.50000,16.60000,16.95000,3078000
08/27/2009,0000,16.95000,17.60000,16.60000,16.60000,1480000
08/28/2009,0000,16.60000,17.25000,16.25000,16.25000,1485000
08/31/2009,0000,16.25000,16.50000,15.60000,15.90000,1053000
09/01/2009,0000,15.90000,17.00000,15.60000,17.00000,2102000
09/02/2009,0000,16.90000,18.15000,16.85000,17.50000,3727000
09/03/2009,0000,17.80000,17.85000,17.20000,17.25000,1620000
09/04/2009,0000,17.40000,18.00000,17.30000,17.30000,1892000
09/07/2009,0000,17.50000,17.95000,17.30000,17.50000,1344000
09/08/2009,0000,17.55000,18.00000,17.20000,17.45000,2191000
09/09/2009,0000,17.45000,17.50000,16.60000,16.60000,1263000
09/10/2009,0000,16.80000,16.95000,16.00000,16.00000,1224000
09/11/2009,0000,16.00000,16.60000,16.00000,16.35000,909000
09/14/2009,0000,16.35000,16.55000,16.05000,16.40000,568000
09/15/2009,0000,16.40000,16.90000,16.40000,16.50000,838000
09/16/2009,0000,16.60000,17.65000,16.60000,17.65000,2120000
09/17/2009,0000,18.85000,18.85000,18.85000,18.85000,1541000
09/18/2009,0000,20.15000,20.15000,19.65000,20.15000,11808000
09/21/2009,0000,21.55000,21.55000,21.55000,21.55000,2860000
09/22/2009,0000,23.05000,23.05000,23.05000,23.05000,2079000
09/23/2009,0000,24.65000,24.65000,22.70000,24.00000,18630000
09/24/2009,0000,24.00000,25.60000,23.80000,25.60000,11613000
09/25/2009,0000,25.60000,27.35000,25.60000,27.35000,7438000
09/28/2009,0000,28.30000,28.40000,26.60000,27.00000,10435000
09/29/2009,0000,26.40000,26.40000,25.15000,25.15000,3124000
09/30/2009,0000,24.00000,26.40000,24.00000,25.15000,7316000
10/01/2009,0000,23.45000,24.55000,23.40000,23.40000,5250000
10/02/2009,0000,22.10000,24.60000,22.10000,24.20000,3472000
10/05/2009,0000,24.00000,24.00000,23.30000,23.50000,2000000
10/06/2009,0000,23.60000,24.95000,23.60000,24.05000,2486000
10/07/2009,0000,24.60000,24.60000,22.80000,22.90000,2299000
10/08/2009,0000,22.10000,23.60000,22.10000,22.60000,1690000
10/09/2009,0000,23.40000,24.15000,22.60000,24.15000,1885000
10/12/2009,0000,25.80000,25.80000,24.60000,25.80000,4422000
10/13/2009,0000,26.00000,27.60000,26.00000,27.00000,6696000
10/14/2009,0000,27.85000,28.25000,26.50000,26.50000,5081000
10/15/2009,0000,26.85000,26.95000,25.50000,25.50000,3511000
10/16/2009,0000,25.30000,26.95000,25.00000,26.40000,3959000
10/19/2009,0000,26.20000,27.30000,25.80000,26.55000,2582000
10/20/2009,0000,26.55000,27.00000,26.00000,26.15000,1658000
10/21/2009,0000,26.00000,26.45000,25.65000,25.70000,1470000
10/22/2009,0000,25.20000,26.85000,25.20000,25.85000,2720000
10/23/2009,0000,26.00000,26.40000,25.25000,25.30000,1706000
10/26/2009,0000,25.50000,25.70000,25.00000,25.00000,753000
10/27/2009,0000,24.50000,25.00000,24.00000,24.30000,1312000
10/28/2009,0000,24.30000,24.90000,23.95000,23.95000,1221000
10/29/2009,0000,22.30000,23.00000,22.30000,22.40000,1792000
10/30/2009,0000,22.90000,23.05000,22.70000,22.70000,796000
11/02/2009,0000,22.00000,22.60000,22.00000,22.10000,630000
11/03/2009,0000,22.20000,22.75000,22.20000,22.30000,490000
11/04/2009,0000,22.50000,23.35000,22.50000,23.30000,777000
11/05/2009,0000,23.90000,24.90000,23.90000,24.90000,1218000
11/06/2009,0000,26.30000,26.30000,24.10000,24.15000,1893000
11/09/2009,0000,24.20000,24.60000,23.30000,23.40000,928000
11/10/2009,0000,23.55000,24.00000,23.30000,23.40000,708000
11/11/2009,0000,23.30000,23.80000,23.30000,23.35000,564000
11/12/2009,0000,23.35000,24.20000,23.35000,23.40000,631000
11/13/2009,0000,23.15000,23.95000,23.15000,23.50000,672000
11/16/2009,0000,23.60000,23.95000,23.50000,23.65000,964000
11/17/2009,0000,23.70000,23.95000,22.60000,22.85000,1180000
11/18/2009,0000,22.90000,23.30000,22.80000,23.00000,814000
11/19/2009,0000,23.00000,24.60000,23.00000,24.60000,1509000
11/20/2009,0000,25.40000,25.40000,23.70000,23.80000,1662000
11/23/2009,0000,23.80000,25.45000,23.60000,25.45000,2972000
11/24/2009,0000,27.20000,27.20000,27.20000,27.20000,4366000
11/25/2009,0000,29.10000,29.10000,28.00000,29.10000,13102000
11/26/2009,0000,30.50000,31.10000,30.00000,31.10000,9770000
11/27/2009,0000,30.60000,33.25000,30.10000,33.25000,11379000
11/30/2009,0000,35.55000,35.55000,35.55000,35.55000,1975000
12/01/2009,0000,38.00000,38.00000,38.00000,38.00000,987000
12/02/2009,0000,40.65000,40.65000,40.65000,40.65000,1130000
12/03/2009,0000,43.45000,43.45000,38.60000,42.20000,16748000
12/04/2009,0000,39.25000,45.05000,39.25000,44.20000,8986000
12/07/2009,0000,45.80000,47.25000,44.00000,47.20000,8162000
12/08/2009,0000,46.80000,47.90000,46.00000,46.40000,6066000
12/09/2009,0000,44.60000,48.00000,44.60000,46.80000,5313000
12/11/2009,0000,43.55000,45.60000,43.00000,44.30000,4301000
12/14/2009,0000,42.30000,43.90000,41.20000,42.00000,4971000
12/15/2009,0000,42.00000,43.00000,40.60000,40.60000,3559000
12/16/2009,0000,40.10000,42.80000,39.20000,42.25000,5254000
12/17/2009,0000,42.10000,42.10000,40.20000,40.20000,3176000
12/18/2009,0000,39.00000,41.50000,39.00000,40.40000,1721000
12/21/2009,0000,40.60000,41.00000,39.20000,39.35000,2146000
12/22/2009,0000,39.80000,42.10000,39.55000,42.10000,3697000
12/23/2009,0000,43.80000,44.60000,42.30000,43.40000,5443000
12/25/2009,0000,42.65000,43.20000,41.70000,41.90000,2509000
04/02/2007,0000,11.15000,11.80000,11.00000,11.80000,698800
04/03/2007,0000,11.70000,12.40000,11.30000,12.30000,1057500
04/04/2007,0000,12.30000,12.60000,12.00000,12.25000,447200
04/09/2007,0000,11.70000,12.20000,11.55000,11.55000,514900
04/10/2007,0000,11.00000,11.30000,10.90000,11.10000,490300
04/11/2007,0000,11.30000,11.30000,10.90000,11.00000,304500
04/12/2007,0000,11.20000,11.25000,11.00000,11.10000,165400
04/13/2007,0000,11.30000,11.40000,11.00000,11.10000,195000
04/16/2007,0000,11.10000,11.50000,11.10000,11.35000,292200
04/17/2007,0000,11.35000,11.40000,10.90000,11.35000,306900
04/18/2007,0000,11.50000,11.60000,11.25000,11.30000,128500
04/19/2007,0000,11.30000,11.45000,11.10000,11.20000,132200
04/20/2007,0000,11.35000,11.45000,11.15000,11.25000,367200
04/23/2007,0000,11.30000,11.70000,11.10000,11.70000,577000
04/24/2007,0000,11.80000,12.25000,11.60000,11.85000,589900
04/25/2007,0000,11.60000,11.80000,11.60000,11.65000,251600
04/26/2007,0000,11.80000,11.80000,11.30000,11.30000,261400
04/27/2007,0000,11.00000,11.10000,10.55000,10.55000,619500
04/30/2007,0000,10.05000,10.15000,9.82000,9.82000,799700
05/02/2007,0000,9.99000,10.30000,9.70000,9.70000,203000
05/03/2007,0000,9.80000,9.80000,9.11000,9.19000,391800
05/04/2007,0000,9.20000,9.50000,9.20000,9.45000,126100
05/07/2007,0000,9.30000,9.60000,9.30000,9.55000,124200
05/08/2007,0000,9.40000,9.70000,9.40000,9.51000,99600
05/09/2007,0000,9.51000,9.60000,9.40000,9.40000,163000
05/10/2007,0000,9.50000,9.70000,9.33000,9.33000,111300
05/11/2007,0000,9.21000,9.50000,9.21000,9.48000,54100
05/14/2007,0000,9.48000,9.50000,9.23000,9.25000,113100
05/15/2007,0000,9.25000,9.44000,9.25000,9.27000,114400
05/16/2007,0000,9.31000,9.50000,9.28000,9.38000,177100
05/17/2007,0000,9.38000,9.48000,9.30000,9.30000,96500
05/18/2007,0000,9.30000,9.32000,8.76000,9.00000,379500
05/21/2007,0000,9.20000,9.63000,9.20000,9.60000,510600
05/22/2007,0000,9.50000,9.68000,9.22000,9.50000,343200
05/23/2007,0000,9.65000,9.65000,9.51000,9.59000,174700
05/24/2007,0000,9.65000,10.25000,9.65000,10.25000,875400
05/25/2007,0000,10.95000,10.95000,10.95000,10.95000,641000
05/28/2007,0000,11.70000,11.70000,11.20000,11.35000,2872300
05/29/2007,0000,11.30000,11.65000,11.20000,11.35000,858100
05/30/2007,0000,11.35000,11.80000,11.35000,11.65000,1050700
05/31/2007,0000,11.70000,12.45000,11.70000,12.45000,2316800
06/01/2007,0000,12.55000,12.70000,11.90000,12.50000,2042400
06/04/2007,0000,12.60000,12.95000,12.40000,12.45000,1010700
06/05/2007,0000,13.25000,13.30000,13.25000,13.30000,787400
06/06/2007,0000,14.20000,14.20000,14.20000,14.20000,731400
06/07/2007,0000,15.15000,15.15000,14.25000,15.15000,4220200
06/08/2007,0000,15.15000,16.20000,14.80000,16.20000,3827100
06/11/2007,0000,16.95000,16.95000,15.80000,16.15000,2782500
06/12/2007,0000,16.15000,16.80000,15.75000,16.10000,2145800
06/13/2007,0000,16.10000,16.20000,15.10000,15.50000,1770500
06/14/2007,0000,15.80000,15.80000,14.90000,15.00000,1296800
06/15/2007,0000,15.05000,16.05000,15.00000,16.05000,1657300
06/20/2007,0000,16.70000,17.15000,16.10000,16.60000,2422600
06/21/2007,0000,16.10000,16.55000,15.80000,16.10000,1047000
06/22/2007,0000,16.10000,16.95000,16.10000,16.35000,1742800
06/25/2007,0000,16.20000,16.50000,16.20000,16.45000,1236500
06/26/2007,0000,16.45000,16.45000,15.65000,15.80000,1137400
06/27/2007,0000,15.60000,16.60000,15.60000,16.45000,918400
06/28/2007,0000,16.35000,17.00000,16.15000,16.45000,860000
06/29/2007,0000,16.80000,16.80000,16.15000,16.40000,564700
07/02/2007,0000,16.50000,16.80000,15.80000,16.00000,1136800
07/03/2007,0000,16.00000,16.40000,15.60000,16.05000,1158400
07/04/2007,0000,16.20000,16.40000,16.00000,16.20000,755400
07/05/2007,0000,16.30000,16.60000,16.20000,16.35000,1254900
07/06/2007,0000,16.40000,17.45000,16.40000,17.45000,2085500
07/09/2007,0000,18.50000,18.65000,18.50000,18.65000,4281700
07/10/2007,0000,18.50000,18.60000,17.80000,18.00000,2799700
07/11/2007,0000,17.90000,19.25000,17.50000,19.25000,3329400
07/12/2007,0000,19.50000,20.50000,19.25000,20.00000,3613000
07/13/2007,0000,20.20000,20.20000,19.00000,19.05000,1966700
07/16/2007,0000,19.00000,19.00000,17.75000,17.75000,2345700
07/17/2007,0000,17.50000,18.95000,17.50000,18.95000,1575500
07/18/2007,0000,19.50000,20.25000,19.05000,19.30000,2425700
07/19/2007,0000,19.40000,20.00000,18.30000,18.90000,1450000
07/20/2007,0000,18.60000,20.00000,18.60000,19.20000,1035900
07/23/2007,0000,19.20000,19.50000,18.70000,19.20000,1088200
07/24/2007,0000,19.40000,20.30000,19.30000,19.85000,2398600
07/25/2007,0000,20.00000,21.20000,19.60000,21.20000,4190700
07/26/2007,0000,21.80000,22.65000,20.10000,21.00000,3665300
07/27/2007,0000,19.80000,21.20000,19.70000,20.80000,2233700
07/30/2007,0000,20.50000,20.80000,19.45000,19.70000,1517000
07/31/2007,0000,20.20000,20.20000,19.15000,19.15000,1101200
08/01/2007,0000,19.15000,20.45000,19.15000,20.30000,3396400
08/02/2007,0000,20.90000,21.00000,18.90000,19.30000,2196200
08/03/2007,0000,19.50000,19.95000,19.40000,19.90000,841500
08/06/2007,0000,19.50000,19.80000,19.00000,19.80000,823100
08/07/2007,0000,20.00000,20.25000,19.55000,19.80000,799100
08/08/2007,0000,20.70000,20.90000,20.15000,20.90000,1388400
08/09/2007,0000,21.90000,22.35000,21.50000,22.35000,3760000
08/10/2007,0000,21.40000,23.90000,21.40000,23.50000,3556400
08/13/2007,0000,23.80000,23.80000,22.50000,22.50000,1915700
08/14/2007,0000,22.70000,24.05000,22.70000,24.00000,3034100
08/15/2007,0000,23.70000,24.50000,22.35000,22.35000,3063600
08/16/2007,0000,21.25000,22.20000,20.80000,20.80000,1162700
08/17/2007,0000,19.75000,20.70000,19.35000,19.35000,1883700
08/20/2007,0000,20.40000,20.55000,19.35000,20.10000,1022400
08/21/2007,0000,20.10000,20.40000,19.35000,19.35000,764600
08/22/2007,0000,19.40000,19.80000,18.90000,19.15000,511200
08/23/2007,0000,19.30000,19.95000,19.30000,19.55000,884000
08/24/2007,0000,19.55000,20.60000,19.55000,20.15000,736300
08/27/2007,0000,21.00000,21.55000,20.70000,21.55000,1384100
08/28/2007,0000,22.50000,23.05000,21.90000,22.90000,2153100
08/29/2007,0000,22.00000,23.90000,21.30000,23.70000,2832900
08/30/2007,0000,24.00000,25.20000,23.50000,25.00000,4714200
08/31/2007,0000,25.00000,25.65000,24.50000,25.20000,4565300
09/03/2007,0000,25.15000,25.20000,24.50000,24.65000,1744000
09/04/2007,0000,24.70000,25.20000,23.75000,24.50000,2070100
09/05/2007,0000,24.90000,25.35000,24.35000,25.00000,3563800
09/06/2007,0000,24.50000,24.60000,23.50000,24.20000,1782200
09/07/2007,0000,24.20000,24.80000,23.85000,24.40000,1342300
09/10/2007,0000,23.50000,24.20000,23.50000,23.60000,1128200
09/11/2007,0000,24.65000,24.65000,23.50000,23.60000,2465700
09/12/2007,0000,23.90000,23.90000,22.60000,22.80000,1684400
09/13/2007,0000,23.60000,24.35000,23.00000,23.45000,5323900
09/14/2007,0000,23.20000,23.40000,22.60000,22.80000,2305100
09/17/2007,0000,22.80000,23.40000,22.75000,22.95000,968300
09/19/2007,0000,23.40000,23.50000,21.35000,21.35000,2180800
09/20/2007,0000,21.35000,21.90000,20.30000,20.40000,1448700
09/21/2007,0000,20.40000,21.15000,20.30000,21.15000,728300
09/26/2007,0000,21.80000,21.80000,20.50000,20.55000,666200
09/27/2007,0000,20.90000,21.70000,20.70000,21.15000,1009500
09/28/2007,0000,21.30000,21.55000,21.00000,21.10000,513600
10/01/2007,0000,21.35000,21.75000,20.90000,21.40000,1132500
10/02/2007,0000,21.60000,22.40000,21.55000,21.80000,1373700
10/03/2007,0000,22.00000,22.50000,21.80000,21.90000,1066700
10/04/2007,0000,21.70000,22.00000,21.20000,21.20000,703700
10/05/2007,0000,21.30000,21.60000,20.55000,20.55000,599200
10/08/2007,0000,21.50000,21.50000,20.00000,21.00000,1189700
10/09/2007,0000,21.30000,21.30000,20.50000,20.80000,415800
10/11/2007,0000,21.10000,21.20000,20.55000,21.10000,611500
10/12/2007,0000,21.50000,21.70000,20.50000,20.50000,1146100
10/15/2007,0000,21.00000,21.00000,20.00000,20.05000,467500
10/16/2007,0000,19.20000,20.00000,19.20000,19.35000,745600
10/17/2007,0000,19.35000,19.70000,18.00000,19.00000,1933500
10/18/2007,0000,19.00000,19.10000,18.25000,18.50000,821200
10/19/2007,0000,18.30000,18.75000,18.10000,18.30000,591800
10/22/2007,0000,17.50000,18.00000,17.05000,17.05000,1155900
10/23/2007,0000,17.05000,17.90000,16.25000,17.90000,2694500
10/24/2007,0000,17.80000,17.80000,16.80000,16.80000,925800
10/25/2007,0000,16.85000,17.25000,16.70000,16.90000,454000
10/26/2007,0000,17.40000,18.05000,17.40000,18.05000,553000
10/29/2007,0000,19.25000,19.30000,18.80000,19.30000,1975300
10/30/2007,0000,19.30000,19.35000,18.80000,19.15000,1314000
10/31/2007,0000,19.40000,19.50000,18.85000,18.95000,746200
11/01/2007,0000,20.20000,20.25000,19.80000,20.25000,2638500
11/02/2007,0000,19.80000,21.40000,19.60000,20.90000,2796600
11/05/2007,0000,21.00000,21.30000,19.80000,20.10000,1474000
11/06/2007,0000,20.30000,21.10000,20.25000,20.50000,1203900
11/07/2007,0000,20.75000,20.90000,19.55000,19.55000,1208200
11/08/2007,0000,18.85000,19.45000,18.20000,18.20000,1175600
11/09/2007,0000,18.30000,18.85000,16.95000,18.00000,2450000
11/29/2007,0000,27.25000,27.25000,27.25000,27.25000,209000
11/30/2007,0000,25.35000,25.35000,25.35000,25.35000,204000
12/03/2007,0000,23.60000,25.35000,23.60000,24.00000,1864000
12/04/2007,0000,23.90000,24.90000,23.60000,24.10000,687000
12/05/2007,0000,24.10000,24.85000,24.10000,24.40000,521000
12/06/2007,0000,25.00000,26.00000,24.80000,25.45000,821000
12/07/2007,0000,25.35000,26.00000,25.05000,25.05000,609000
12/10/2007,0000,25.05000,25.05000,24.00000,24.00000,250000
12/11/2007,0000,24.35000,24.40000,23.50000,23.50000,276000
12/12/2007,0000,23.00000,23.10000,21.90000,21.90000,1023000
12/13/2007,0000,21.70000,22.20000,20.40000,20.40000,599000
12/14/2007,0000,20.00000,20.00000,19.00000,19.00000,817000
12/17/2007,0000,19.00000,19.40000,17.70000,17.75000,479000
12/18/2007,0000,17.20000,17.50000,16.55000,16.70000,720000
12/19/2007,0000,17.80000,17.85000,17.20000,17.85000,439000
12/20/2007,0000,18.40000,19.00000,18.40000,18.80000,651000
12/21/2007,0000,19.00000,19.00000,18.10000,19.00000,483000
12/24/2007,0000,19.50000,19.50000,18.50000,19.40000,399000
12/25/2007,0000,19.30000,19.70000,19.00000,19.50000,270000
12/26/2007,0000,19.20000,19.50000,18.70000,19.50000,241000
12/27/2007,0000,18.85000,19.70000,18.85000,19.70000,589000
12/28/2007,0000,19.10000,19.80000,19.10000,19.80000,233000
12/31/2007,0000,19.80000,19.90000,19.40000,19.85000,325000
01/02/2008,0000,19.75000,19.80000,19.25000,19.50000,510000
01/03/2008,0000,19.15000,19.30000,18.60000,19.30000,301000
01/04/2008,0000,19.20000,19.20000,18.70000,19.20000,180000
01/07/2008,0000,18.30000,18.50000,17.90000,17.90000,158000
01/08/2008,0000,18.00000,18.00000,16.70000,16.70000,217000
01/09/2008,0000,16.00000,16.90000,15.90000,16.90000,260000
01/10/2008,0000,17.10000,17.25000,16.50000,16.50000,142000
01/11/2008,0000,16.80000,16.80000,16.20000,16.20000,178000
01/14/2008,0000,17.00000,17.00000,16.00000,16.00000,196000
01/15/2008,0000,16.45000,16.50000,16.00000,16.25000,386000
01/16/2008,0000,16.10000,16.10000,15.60000,15.60000,251000
01/17/2008,0000,15.60000,16.20000,15.60000,15.60000,259000
01/18/2008,0000,15.60000,15.90000,15.30000,15.40000,266000
01/21/2008,0000,15.00000,15.35000,15.00000,15.00000,232000
01/22/2008,0000,14.70000,14.70000,13.95000,13.95000,255000
01/23/2008,0000,13.50000,14.00000,13.00000,13.00000,329000
01/24/2008,0000,12.30000,13.10000,12.10000,12.15000,528000
01/25/2008,0000,12.40000,13.00000,12.25000,13.00000,221000
01/28/2008,0000,12.90000,13.40000,12.70000,12.80000,230000
01/29/2008,0000,13.25000,13.25000,12.70000,12.80000,120000
01/30/2008,0000,12.80000,12.95000,12.55000,12.70000,194000
01/31/2008,0000,12.70000,12.85000,12.20000,12.45000,204000
02/01/2008,0000,12.50000,13.30000,12.45000,13.30000,262000
02/12/2008,0000,13.30000,13.60000,12.80000,13.30000,140000
02/13/2008,0000,13.30000,13.40000,13.10000,13.10000,92000
02/14/2008,0000,13.25000,13.95000,13.20000,13.65000,146000
02/15/2008,0000,13.65000,13.65000,13.35000,13.50000,80000
02/18/2008,0000,13.50000,14.00000,13.50000,14.00000,148000
02/19/2008,0000,14.25000,14.95000,13.90000,14.95000,221000
02/20/2008,0000,15.25000,15.55000,14.65000,15.00000,394000
02/21/2008,0000,15.45000,16.00000,15.35000,16.00000,261000
02/22/2008,0000,16.10000,16.30000,15.50000,15.65000,314000
02/25/2008,0000,16.00000,16.00000,15.05000,15.15000,244000
02/26/2008,0000,15.30000,15.30000,14.80000,14.80000,229000
02/27/2008,0000,14.85000,15.30000,14.85000,15.00000,150000
02/29/2008,0000,15.00000,15.20000,15.00000,15.00000,189000
03/03/2008,0000,14.00000,14.50000,14.00000,14.30000,118000
03/04/2008,0000,14.00000,14.85000,14.00000,14.85000,156000
03/05/2008,0000,14.85000,14.90000,14.50000,14.50000,224000
03/06/2008,0000,14.60000,15.20000,14.60000,14.85000,208000
03/07/2008,0000,15.00000,15.20000,14.90000,15.00000,253000
03/10/2008,0000,15.00000,15.20000,14.50000,15.00000,309000
03/11/2008,0000,15.00000,15.00000,14.55000,15.00000,129000
03/12/2008,0000,15.50000,15.90000,15.20000,15.70000,372000
03/13/2008,0000,15.70000,15.70000,15.00000,15.00000,226000
03/14/2008,0000,15.00000,15.30000,14.60000,14.60000,130000
03/18/2008,0000,13.95000,14.20000,13.85000,14.00000,58000
03/19/2008,0000,14.20000,14.35000,14.00000,14.00000,72000
03/20/2008,0000,14.25000,14.50000,14.00000,14.05000,75000
03/21/2008,0000,14.10000,14.95000,14.10000,14.65000,178000
03/25/2008,0000,14.90000,15.10000,13.90000,14.80000,127000
03/26/2008,0000,14.90000,15.05000,14.80000,14.95000,82000
03/27/2008,0000,15.00000,15.00000,14.60000,14.70000,81000
03/28/2008,0000,14.70000,15.00000,14.70000,14.75000,101000
03/31/2008,0000,14.90000,14.90000,14.40000,14.50000,116000
04/01/2008,0000,14.85000,14.85000,14.50000,14.70000,131000
04/02/2008,0000,15.00000,15.00000,14.70000,14.70000,161000
04/03/2008,0000,14.80000,15.35000,14.70000,15.30000,395000
04/07/2008,0000,15.45000,16.00000,15.40000,15.70000,373000
04/08/2008,0000,16.00000,16.30000,15.75000,15.90000,398000
04/09/2008,0000,16.00000,16.15000,15.40000,15.45000,225000
04/10/2008,0000,15.45000,15.65000,15.20000,15.25000,241000
04/11/2008,0000,15.60000,15.90000,15.40000,15.80000,310000
04/14/2008,0000,15.80000,15.80000,15.25000,15.60000,233000
04/15/2008,0000,15.30000,15.60000,15.20000,15.20000,308000
04/16/2008,0000,15.20000,15.65000,15.20000,15.60000,328000
04/17/2008,0000,15.95000,15.95000,15.30000,15.60000,255000
04/18/2008,0000,15.60000,15.60000,15.20000,15.30000,249000
04/21/2008,0000,15.40000,15.50000,15.30000,15.35000,291000
04/22/2008,0000,15.30000,15.55000,15.30000,15.55000,157000
04/23/2008,0000,15.50000,16.60000,15.45000,16.60000,739000
04/24/2008,0000,16.75000,17.50000,16.60000,17.20000,1080000
04/25/2008,0000,17.20000,17.30000,16.50000,16.60000,655000
04/28/2008,0000,16.80000,17.35000,16.80000,16.95000,465000
04/29/2008,0000,17.30000,17.30000,16.35000,17.00000,374000
04/30/2008,0000,17.00000,17.00000,16.05000,16.50000,265000
05/02/2008,0000,16.50000,16.60000,15.80000,15.80000,355000
05/05/2008,0000,15.95000,15.95000,15.00000,15.10000,357000
05/06/2008,0000,15.10000,15.45000,14.80000,15.15000,328000
05/07/2008,0000,15.30000,15.80000,15.20000,15.75000,370000
05/08/2008,0000,15.50000,16.20000,15.35000,16.00000,252000
05/09/2008,0000,15.95000,17.10000,15.60000,17.10000,491000
05/12/2008,0000,17.40000,17.40000,16.80000,17.20000,877000
05/13/2008,0000,17.20000,17.30000,16.85000,17.00000,489000
05/14/2008,0000,17.00000,17.25000,16.95000,17.10000,184000
05/15/2008,0000,17.10000,17.30000,16.70000,17.00000,270000
05/16/2008,0000,17.00000,17.40000,16.85000,17.20000,508000
05/19/2008,0000,17.20000,17.30000,16.75000,16.95000,312000
05/20/2008,0000,17.10000,17.20000,16.80000,16.80000,266000
05/21/2008,0000,16.80000,17.05000,16.75000,16.90000,126000
05/22/2008,0000,16.80000,16.90000,16.75000,16.75000,144000
05/23/2008,0000,16.80000,17.10000,16.10000,17.00000,374000
05/26/2008,0000,17.00000,17.00000,16.55000,16.55000,304000
05/27/2008,0000,16.95000,16.95000,16.25000,16.45000,304000
05/28/2008,0000,16.35000,16.60000,16.00000,16.00000,131000
05/29/2008,0000,16.20000,16.40000,16.05000,16.10000,223000
05/30/2008,0000,16.10000,16.20000,15.20000,16.10000,207000
06/02/2008,0000,16.30000,16.50000,16.10000,16.15000,118000
06/03/2008,0000,16.40000,17.25000,16.40000,17.25000,626000
06/04/2008,0000,18.40000,18.45000,17.90000,18.45000,1389000
06/05/2008,0000,19.10000,19.70000,19.00000,19.50000,2834000
06/06/2008,0000,19.50000,19.80000,18.60000,19.00000,1374000
06/10/2008,0000,18.75000,18.90000,17.45000,17.50000,1029000
06/11/2008,0000,17.50000,18.00000,17.15000,17.20000,575000
06/12/2008,0000,16.85000,17.00000,16.00000,16.00000,861000
06/13/2008,0000,16.00000,17.05000,16.00000,16.50000,517000
06/16/2008,0000,16.80000,17.40000,16.55000,16.55000,417000
06/17/2008,0000,16.55000,16.80000,16.25000,16.65000,280000
06/18/2008,0000,16.65000,16.95000,16.40000,16.70000,211000
06/19/2008,0000,16.60000,16.70000,15.60000,15.60000,337000
06/20/2008,0000,15.65000,16.45000,15.65000,15.95000,355000
06/23/2008,0000,15.40000,17.05000,15.25000,16.90000,793000
06/24/2008,0000,16.90000,17.20000,16.00000,16.10000,532000
06/25/2008,0000,16.15000,16.50000,15.70000,16.30000,181000
06/26/2008,0000,16.35000,16.70000,15.75000,15.75000,317000
06/27/2008,0000,15.20000,15.20000,14.65000,14.65000,454000
06/30/2008,0000,14.70000,14.80000,13.80000,13.80000,190000
07/01/2008,0000,13.80000,14.25000,13.20000,13.35000,252000
07/02/2008,0000,13.35000,14.20000,13.35000,13.65000,199000
07/03/2008,0000,13.70000,14.60000,13.40000,14.60000,290000
07/04/2008,0000,14.60000,14.95000,14.00000,14.45000,199000
07/07/2008,0000,14.45000,14.55000,14.15000,14.40000,106000
07/08/2008,0000,14.40000,14.40000,13.85000,14.00000,102000
07/09/2008,0000,14.20000,14.90000,14.20000,14.25000,280000
07/10/2008,0000,14.00000,14.20000,13.50000,13.80000,125000
07/11/2008,0000,14.00000,14.20000,13.80000,14.00000,133000
07/14/2008,0000,14.00000,14.40000,13.85000,13.85000,123000
07/15/2008,0000,13.10000,13.35000,12.90000,13.30000,384000
07/16/2008,0000,13.30000,13.30000,12.50000,12.50000,245000
07/17/2008,0000,12.80000,13.15000,12.80000,13.15000,154000
07/18/2008,0000,13.50000,13.50000,12.30000,12.70000,517000
07/21/2008,0000,12.70000,13.55000,12.70000,13.55000,845000
07/22/2008,0000,13.30000,14.45000,13.00000,14.45000,420000
07/23/2008,0000,14.45000,15.00000,14.30000,15.00000,477000
07/24/2008,0000,15.20000,15.50000,14.60000,15.45000,653000
07/25/2008,0000,15.00000,15.50000,14.55000,15.45000,685000
07/29/2008,0000,15.20000,15.30000,14.75000,14.75000,133000
07/30/2008,0000,15.00000,15.00000,14.40000,14.45000,246000
07/31/2008,0000,14.10000,14.50000,13.60000,13.60000,203000
08/01/2008,0000,13.20000,13.60000,12.80000,13.25000,114000
08/04/2008,0000,13.00000,13.35000,13.00000,13.10000,92000
08/05/2008,0000,13.15000,13.60000,13.00000,13.10000,92000
08/06/2008,0000,13.40000,13.50000,13.20000,13.30000,180000
08/07/2008,0000,13.45000,13.50000,13.30000,13.30000,114000
08/08/2008,0000,13.30000,13.90000,13.30000,13.85000,198000
08/11/2008,0000,14.20000,14.30000,13.65000,13.80000,137000
08/12/2008,0000,13.90000,14.00000,13.65000,13.65000,83000
08/13/2008,0000,13.90000,13.95000,13.50000,13.90000,236000
08/14/2008,0000,13.90000,14.05000,13.70000,14.05000,119000
08/15/2008,0000,14.10000,14.10000,13.50000,13.50000,92000
08/18/2008,0000,13.30000,13.40000,12.90000,12.90000,141000
08/19/2008,0000,12.95000,13.20000,12.80000,12.90000,145000
08/20/2008,0000,12.90000,12.90000,12.35000,12.65000,67000
08/21/2008,0000,12.65000,12.65000,12.10000,12.40000,219000
08/22/2008,0000,12.40000,12.45000,12.10000,12.10000,98000
08/25/2008,0000,12.10000,12.40000,11.85000,11.85000,77000
08/26/2008,0000,11.60000,11.80000,11.60000,11.80000,95000
08/27/2008,0000,11.80000,11.90000,11.70000,11.80000,71000
08/28/2008,0000,11.80000,12.20000,11.80000,12.00000,82000
08/29/2008,0000,12.25000,12.25000,11.75000,12.00000,88000
09/01/2008,0000,12.00000,12.00000,11.50000,11.50000,40000
09/02/2008,0000,11.40000,11.50000,10.70000,10.80000,159000
09/03/2008,0000,10.05000,11.55000,10.05000,10.60000,222000
09/04/2008,0000,10.25000,10.55000,9.86000,10.55000,480000
09/05/2008,0000,10.45000,10.45000,9.82000,9.82000,347000
09/08/2008,0000,10.10000,10.20000,9.91000,10.10000,160000
09/09/2008,0000,10.10000,10.10000,9.40000,9.40000,129000
09/10/2008,0000,9.48000,9.74000,9.10000,9.55000,207000
09/11/2008,0000,9.55000,9.93000,9.30000,9.54000,147000
09/12/2008,0000,9.70000,10.20000,9.31000,10.20000,366000
09/15/2008,0000,10.00000,10.00000,9.60000,9.80000,204000
09/16/2008,0000,9.12000,9.30000,9.12000,9.12000,127000
09/17/2008,0000,9.12000,9.38000,8.82000,9.10000,284000
09/18/2008,0000,8.47000,8.60000,8.47000,8.50000,291000
09/19/2008,0000,8.50000,9.09000,8.50000,9.09000,316000
09/22/2008,0000,9.72000,9.72000,9.09000,9.21000,272000
09/23/2008,0000,9.00000,9.35000,9.00000,9.22000,177000
09/24/2008,0000,9.18000,9.23000,9.01000,9.11000,119000
09/25/2008,0000,9.11000,9.25000,9.11000,9.22000,76000
09/26/2008,0000,9.21000,9.21000,8.62000,8.62000,112000
09/30/2008,0000,8.02000,8.14000,8.02000,8.14000,157000
10/01/2008,0000,8.15000,8.35000,8.15000,8.35000,85000
10/02/2008,0000,8.35000,8.60000,8.15000,8.50000,247000
10/03/2008,0000,8.50000,8.60000,8.28000,8.60000,130000
10/06/2008,0000,8.45000,8.55000,8.38000,8.38000,102000
10/07/2008,0000,8.25000,8.39000,8.20000,8.28000,79000
10/08/2008,0000,8.28000,8.28000,7.71000,7.75000,265000
10/09/2008,0000,7.80000,8.10000,7.72000,7.72000,207000
10/13/2008,0000,7.45000,7.45000,7.45000,7.45000,19000
10/14/2008,0000,7.97000,7.97000,7.45000,7.55000,426000
10/15/2008,0000,7.29000,7.47000,7.29000,7.47000,361000
10/16/2008,0000,7.21000,7.21000,7.21000,7.21000,19000
10/17/2008,0000,6.96000,7.00000,6.96000,6.96000,130000
10/20/2008,0000,6.72000,6.72000,6.72000,6.72000,43000
10/21/2008,0000,6.60000,7.18000,6.60000,6.73000,400000
10/22/2008,0000,6.50000,6.69000,6.50000,6.67000,203000
10/23/2008,0000,6.44000,6.57000,6.44000,6.45000,46000
10/24/2008,0000,6.30000,6.30000,6.23000,6.23000,110000
10/27/2008,0000,5.80000,5.90000,5.80000,5.80000,95000
10/28/2008,0000,5.40000,6.20000,5.40000,6.20000,261000
10/29/2008,0000,6.55000,6.63000,5.80000,5.80000,200000
10/30/2008,0000,5.45000,6.20000,5.45000,6.20000,62000
10/31/2008,0000,6.01000,6.59000,6.01000,6.53000,145000
11/03/2008,0000,6.49000,6.79000,6.36000,6.74000,75000
11/04/2008,0000,6.31000,6.75000,6.28000,6.74000,123000
11/05/2008,0000,6.60000,6.60000,6.31000,6.31000,174000
11/06/2008,0000,6.00000,6.23000,5.87000,5.87000,66000
11/07/2008,0000,5.77000,5.94000,5.60000,5.87000,45000
11/10/2008,0000,5.85000,5.90000,5.71000,5.79000,10000
11/11/2008,0000,5.52000,5.70000,5.39000,5.40000,121000
11/12/2008,0000,5.36000,5.49000,5.03000,5.29000,91000
11/13/2008,0000,4.92000,5.16000,4.92000,5.16000,95000
11/14/2008,0000,5.20000,5.20000,4.80000,4.90000,64000
11/17/2008,0000,4.56000,4.56000,4.56000,4.56000,75000
11/18/2008,0000,4.25000,4.25000,4.25000,4.25000,16000
11/19/2008,0000,3.96000,4.05000,3.96000,3.96000,149000
11/20/2008,0000,3.69000,3.69000,3.69000,3.69000,24000
11/21/2008,0000,3.44000,3.91000,3.44000,3.62000,193000
11/24/2008,0000,3.50000,3.57000,3.38000,3.38000,64000
11/25/2008,0000,3.32000,3.52000,3.30000,3.30000,99000
11/26/2008,0000,3.30000,3.53000,3.30000,3.53000,102000
11/27/2008,0000,3.77000,3.77000,3.77000,3.77000,16000
11/28/2008,0000,4.03000,4.03000,4.03000,4.03000,18000
12/01/2008,0000,4.31000,4.31000,4.31000,4.31000,34000
12/02/2008,0000,4.61000,4.61000,4.50000,4.61000,418000
12/03/2008,0000,4.93000,4.93000,4.76000,4.92000,1247000
12/04/2008,0000,4.94000,4.94000,4.58000,4.58000,272000
12/05/2008,0000,4.28000,4.48000,4.26000,4.26000,229000
12/08/2008,0000,4.06000,4.52000,4.06000,4.40000,201000
12/09/2008,0000,4.38000,4.70000,4.36000,4.70000,151000
12/10/2008,0000,5.02000,5.02000,4.75000,5.02000,766000
12/11/2008,0000,5.10000,5.10000,4.75000,4.81000,270000
12/12/2008,0000,4.80000,4.98000,4.50000,4.84000,274000
12/15/2008,0000,4.95000,5.17000,4.95000,5.17000,246000
12/16/2008,0000,5.39000,5.39000,5.11000,5.17000,167000
12/17/2008,0000,5.27000,5.32000,5.05000,5.05000,153000
12/18/2008,0000,5.05000,5.19000,5.00000,5.18000,71000
12/19/2008,0000,4.90000,5.29000,4.90000,5.10000,100000
12/22/2008,0000,5.05000,5.05000,4.78000,4.80000,146000
12/23/2008,0000,4.47000,4.63000,4.47000,4.54000,118000
12/24/2008,0000,4.51000,4.85000,4.34000,4.70000,127000
12/25/2008,0000,4.70000,4.70000,4.39000,4.47000,95000
12/26/2008,0000,4.35000,4.60000,4.35000,4.40000,36000
12/29/2008,0000,4.40000,4.50000,4.36000,4.49000,49000
12/30/2008,0000,4.80000,4.80000,4.80000,4.80000,102000
12/31/2008,0000,5.13000,5.13000,5.13000,5.13000,453000
01/05/2009,0000,5.48000,5.48000,5.48000,5.48000,206000
01/06/2009,0000,5.86000,5.86000,5.86000,5.86000,209000
01/07/2009,0000,6.27000,6.27000,5.86000,5.91000,1235000
01/08/2009,0000,5.70000,5.82000,5.50000,5.50000,243000
01/09/2009,0000,5.20000,5.82000,5.20000,5.37000,330000
01/12/2009,0000,5.30000,5.33000,4.98000,5.04000,123000
01/13/2009,0000,5.14000,5.19000,5.00000,5.18000,174000
01/14/2009,0000,5.20000,5.30000,5.20000,5.25000,150000
01/15/2009,0000,5.00000,5.25000,4.89000,4.89000,172000
01/16/2009,0000,5.10000,5.10000,4.60000,4.85000,272000
01/19/2009,0000,4.61000,4.79000,4.61000,4.64000,82000
01/20/2009,0000,4.64000,4.79000,4.63000,4.63000,96000
01/21/2009,0000,4.63000,4.68000,4.31000,4.33000,239000
02/02/2009,0000,4.36000,4.60000,4.14000,4.40000,86000
02/03/2009,0000,4.45000,4.70000,4.40000,4.70000,168000
02/04/2009,0000,4.99000,4.99000,4.60000,4.76000,96000
02/05/2009,0000,4.73000,4.77000,4.60000,4.76000,117000
02/06/2009,0000,4.90000,4.90000,4.71000,4.84000,218000
02/09/2009,0000,5.06000,5.06000,4.60000,4.61000,225000
02/10/2009,0000,4.50000,4.70000,4.50000,4.70000,176000
02/11/2009,0000,4.56000,4.90000,4.46000,4.84000,165000
02/12/2009,0000,5.17000,5.17000,5.04000,5.17000,219000
02/13/2009,0000,5.32000,5.50000,5.18000,5.22000,497000
02/16/2009,0000,5.36000,5.56000,5.15000,5.19000,544000
02/17/2009,0000,5.20000,5.20000,4.98000,5.13000,156000
02/18/2009,0000,5.05000,5.35000,4.96000,5.17000,404000
02/19/2009,0000,5.10000,5.53000,5.10000,5.20000,871000
02/20/2009,0000,5.11000,5.17000,5.00000,5.00000,189000
02/23/2009,0000,4.91000,5.03000,4.87000,5.00000,131000
02/24/2009,0000,4.71000,5.35000,4.71000,5.24000,869000
02/25/2009,0000,5.14000,5.27000,5.06000,5.06000,256000
02/26/2009,0000,5.07000,5.10000,4.98000,4.98000,148000
02/27/2009,0000,4.98000,5.09000,4.91000,5.04000,120000
03/02/2009,0000,5.00000,5.04000,4.91000,4.93000,179000
03/03/2009,0000,4.90000,5.00000,4.90000,4.90000,380000
03/04/2009,0000,4.90000,5.24000,4.90000,5.24000,495000
03/05/2009,0000,5.60000,5.60000,5.29000,5.29000,960000
03/06/2009,0000,5.21000,5.40000,5.10000,5.35000,437000
03/09/2009,0000,5.49000,5.49000,5.24000,5.24000,349000
03/10/2009,0000,5.30000,5.60000,5.30000,5.60000,518000
03/11/2009,0000,5.99000,5.99000,5.99000,5.99000,581000
03/12/2009,0000,6.40000,6.40000,6.40000,6.40000,796000
03/13/2009,0000,6.84000,6.84000,6.84000,6.84000,340000
03/16/2009,0000,7.31000,7.31000,7.31000,7.31000,304000
03/17/2009,0000,7.82000,7.82000,7.82000,7.82000,254000
03/18/2009,0000,8.36000,8.36000,8.36000,8.36000,305000
03/19/2009,0000,8.94000,8.94000,8.71000,8.94000,12059000
03/20/2009,0000,9.56000,9.56000,9.38000,9.56000,3361000
03/23/2009,0000,10.20000,10.20000,10.00000,10.20000,4076000
03/24/2009,0000,10.90000,10.90000,10.90000,10.90000,1655000
03/25/2009,0000,11.65000,11.65000,11.65000,11.65000,1541000
03/26/2009,0000,12.45000,12.45000,12.45000,12.45000,1290000
03/27/2009,0000,13.30000,13.30000,13.30000,13.30000,569000
03/30/2009,0000,14.20000,14.20000,12.40000,12.40000,3631000
03/31/2009,0000,11.55000,11.55000,11.55000,11.55000,1460000
04/01/2009,0000,11.55000,12.35000,11.55000,12.35000,4913000
04/02/2009,0000,13.20000,13.20000,11.60000,12.25000,6451000
04/03/2009,0000,11.95000,11.95000,11.40000,11.40000,4059000
04/06/2009,0000,11.55000,11.95000,11.05000,11.50000,2958000
04/07/2009,0000,11.65000,12.30000,11.50000,12.30000,2693000
04/08/2009,0000,12.60000,13.15000,12.30000,12.65000,7970000
04/09/2009,0000,12.95000,13.00000,11.90000,12.60000,4364000
04/10/2009,0000,12.60000,12.90000,11.85000,12.25000,2776000
04/13/2009,0000,12.30000,12.30000,11.40000,11.90000,2726000
04/14/2009,0000,11.90000,12.70000,11.60000,12.70000,5378000
04/15/2009,0000,13.10000,13.10000,12.20000,12.35000,3010000
04/16/2009,0000,12.35000,12.75000,12.05000,12.05000,2517000
04/17/2009,0000,12.30000,12.85000,11.25000,11.40000,5814000
04/20/2009,0000,11.20000,11.65000,10.65000,10.70000,3589000
04/21/2009,0000,10.10000,11.40000,10.10000,11.40000,3457000
04/22/2009,0000,11.75000,12.10000,11.45000,11.60000,2324000
04/23/2009,0000,11.80000,12.20000,11.45000,11.70000,1967000
04/24/2009,0000,11.80000,12.25000,11.15000,11.40000,2063000
04/27/2009,0000,11.40000,11.60000,10.65000,10.65000,1980000
04/28/2009,0000,10.65000,10.65000,9.91000,9.91000,2370000
04/29/2009,0000,9.61000,9.61000,9.22000,9.22000,1686000
04/30/2009,0000,9.40000,9.86000,9.33000,9.86000,2365000
05/04/2009,0000,10.10000,10.10000,9.17000,9.17000,3229000
05/05/2009,0000,8.70000,9.17000,8.61000,8.63000,2112000
05/06/2009,0000,8.63000,9.20000,8.63000,8.81000,1638000
05/07/2009,0000,9.00000,9.42000,8.82000,9.42000,3366000
05/08/2009,0000,9.43000,10.05000,9.43000,10.05000,1657000
05/11/2009,0000,10.25000,10.25000,9.35000,9.35000,3480000
05/12/2009,0000,8.91000,9.14000,8.70000,8.70000,2392000
05/13/2009,0000,8.70000,8.82000,8.31000,8.56000,2109000
06/22/2009,0000,9.15000,9.15000,9.15000,9.15000,197000
06/23/2009,0000,9.79000,9.79000,9.79000,9.79000,102000
06/24/2009,0000,10.45000,10.45000,10.45000,10.45000,60000
06/25/2009,0000,11.15000,11.15000,11.15000,11.15000,28000
06/26/2009,0000,11.90000,11.90000,11.90000,11.90000,261000
06/29/2009,0000,12.70000,12.70000,12.70000,12.70000,3576000
06/30/2009,0000,13.55000,13.55000,13.55000,13.55000,1578000
07/01/2009,0000,14.45000,14.45000,13.15000,14.40000,8055000
07/02/2009,0000,14.45000,15.40000,14.30000,15.40000,2214000
07/03/2009,0000,15.80000,16.45000,15.50000,16.10000,8014000
07/06/2009,0000,16.60000,16.60000,15.00000,15.15000,3608000
07/07/2009,0000,15.00000,15.70000,15.00000,15.30000,3067000
07/08/2009,0000,15.30000,15.90000,15.20000,15.40000,3351000
07/09/2009,0000,15.60000,15.60000,15.00000,15.15000,2336000
07/10/2009,0000,15.20000,16.20000,15.20000,16.20000,4091000
07/13/2009,0000,16.45000,17.30000,16.20000,17.30000,8937000
07/14/2009,0000,18.50000,18.50000,18.50000,18.50000,1263000
07/15/2009,0000,19.75000,19.75000,19.75000,19.75000,633000
07/16/2009,0000,21.10000,21.10000,19.30000,19.60000,16203000
07/17/2009,0000,19.60000,20.60000,19.00000,20.35000,6726000
07/20/2009,0000,20.50000,21.75000,19.80000,21.75000,5096000
07/21/2009,0000,23.00000,23.00000,21.00000,21.10000,8200000
07/22/2009,0000,20.90000,21.70000,20.00000,20.20000,4490000
07/23/2009,0000,20.00000,20.50000,19.50000,19.50000,3356000
07/24/2009,0000,20.00000,20.85000,19.80000,20.85000,3228000
07/27/2009,0000,21.50000,21.60000,20.00000,20.35000,4048000
07/28/2009,0000,19.50000,21.25000,19.50000,20.30000,3758000
07/29/2009,0000,20.35000,21.50000,20.35000,20.50000,3988000
07/30/2009,0000,20.50000,21.00000,19.70000,20.30000,2811000
07/31/2009,0000,21.00000,21.00000,19.85000,19.95000,2261000
08/03/2009,0000,19.60000,20.20000,19.10000,19.20000,1979000
08/04/2009,0000,19.50000,19.50000,17.90000,17.90000,3099000
08/05/2009,0000,17.90000,17.90000,16.65000,16.65000,2256000
08/06/2009,0000,16.65000,17.45000,16.60000,16.90000,2183000
08/10/2009,0000,16.80000,17.50000,16.80000,16.90000,1149000
08/11/2009,0000,17.10000,17.30000,16.80000,17.10000,807000
08/12/2009,0000,17.10000,18.25000,17.10000,18.25000,1171000
08/13/2009,0000,19.00000,19.00000,18.30000,18.30000,3323000
08/14/2009,0000,18.35000,18.80000,18.00000,18.00000,2164000
08/17/2009,0000,17.60000,17.85000,16.75000,16.85000,1680000
08/18/2009,0000,16.50000,17.25000,16.40000,16.45000,1565000
08/19/2009,0000,16.90000,16.95000,16.50000,16.50000,810000
08/20/2009,0000,16.50000,16.70000,15.80000,16.00000,999000
08/21/2009,0000,16.25000,16.50000,15.30000,15.55000,980000
08/24/2009,0000,15.60000,16.20000,15.60000,15.80000,879000
08/25/2009,0000,16.00000,16.90000,15.95000,16.90000,1162000
08/26/2009,0000,17.45000,17.50000,16.60000,16.95000,3078000
08/27/2009,0000,16.95000,17.60000,16.60000,16.60000,1480000
08/28/2009,0000,16.60000,17.25000,16.25000,16.25000,1485000
08/31/2009,0000,16.25000,16.50000,15.60000,15.90000,1053000
09/01/2009,0000,15.90000,17.00000,15.60000,17.00000,2102000
09/02/2009,0000,16.90000,18.15000,16.85000,17.50000,3727000
09/03/2009,0000,17.80000,17.85000,17.20000,17.25000,1620000
09/04/2009,0000,17.40000,18.00000,17.30000,17.30000,1892000
09/07/2009,0000,17.50000,17.95000,17.30000,17.50000,1344000
09/08/2009,0000,17.55000,18.00000,17.20000,17.45000,2191000
09/09/2009,0000,17.45000,17.50000,16.60000,16.60000,1263000
09/10/2009,0000,16.80000,16.95000,16.00000,16.00000,1224000
09/11/2009,0000,16.00000,16.60000,16.00000,16.35000,909000
09/14/2009,0000,16.35000,16.55000,16.05000,16.40000,568000
09/15/2009,0000,16.40000,16.90000,16.40000,16.50000,838000
09/16/2009,0000,16.60000,17.65000,16.60000,17.65000,2120000
09/17/2009,0000,18.85000,18.85000,18.85000,18.85000,1541000
09/18/2009,0000,20.15000,20.15000,19.65000,20.15000,11808000
09/21/2009,0000,21.55000,21.55000,21.55000,21.55000,2860000
09/22/2009,0000,23.05000,23.05000,23.05000,23.05000,2079000
09/23/2009,0000,24.65000,24.65000,22.70000,24.00000,18630000
09/24/2009,0000,24.00000,25.60000,23.80000,25.60000,11613000
09/25/2009,0000,25.60000,27.35000,25.60000,27.35000,7438000
09/28/2009,0000,28.30000,28.40000,26.60000,27.00000,10435000
09/29/2009,0000,26.40000,26.40000,25.15000,25.15000,3124000
09/30/2009,0000,24.00000,26.40000,24.00000,25.15000,7316000
10/01/2009,0000,23.45000,24.55000,23.40000,23.40000,5250000
10/02/2009,0000,22.10000,24.60000,22.10000,24.20000,3472000
10/05/2009,0000,24.00000,24.00000,23.30000,23.50000,2000000
10/06/2009,0000,23.60000,24.95000,23.60000,24.05000,2486000
10/07/2009,0000,24.60000,24.60000,22.80000,22.90000,2299000
10/08/2009,0000,22.10000,23.60000,22.10000,22.60000,1690000
10/09/2009,0000,23.40000,24.15000,22.60000,24.15000,1885000
10/12/2009,0000,25.80000,25.80000,24.60000,25.80000,4422000
10/13/2009,0000,26.00000,27.60000,26.00000,27.00000,6696000
10/14/2009,0000,27.85000,28.25000,26.50000,26.50000,5081000
10/15/2009,0000,26.85000,26.95000,25.50000,25.50000,3511000
10/16/2009,0000,25.30000,26.95000,25.00000,26.40000,3959000
10/19/2009,0000,26.20000,27.30000,25.80000,26.55000,2582000
10/20/2009,0000,26.55000,27.00000,26.00000,26.15000,1658000
10/21/2009,0000,26.00000,26.45000,25.65000,25.70000,1470000
10/22/2009,0000,25.20000,26.85000,25.20000,25.85000,2720000
10/23/2009,0000,26.00000,26.40000,25.25000,25.30000,1706000
10/26/2009,0000,25.50000,25.70000,25.00000,25.00000,753000
10/27/2009,0000,24.50000,25.00000,24.00000,24.30000,1312000
10/28/2009,0000,24.30000,24.90000,23.95000,23.95000,1221000
10/29/2009,0000,22.30000,23.00000,22.30000,22.40000,1792000
10/30/2009,0000,22.90000,23.05000,22.70000,22.70000,796000
11/02/2009,0000,22.00000,22.60000,22.00000,22.10000,630000
11/03/2009,0000,22.20000,22.75000,22.20000,22.30000,490000
11/04/2009,0000,22.50000,23.35000,22.50000,23.30000,777000
11/05/2009,0000,23.90000,24.90000,23.90000,24.90000,1218000
11/06/2009,0000,26.30000,26.30000,24.10000,24.15000,1893000
11/09/2009,0000,24.20000,24.60000,23.30000,23.40000,928000
11/10/2009,0000,23.55000,24.00000,23.30000,23.40000,708000
11/11/2009,0000,23.30000,23.80000,23.30000,23.35000,564000
11/12/2009,0000,23.35000,24.20000,23.35000,23.40000,631000
11/13/2009,0000,23.15000,23.95000,23.15000,23.50000,672000
11/16/2009,0000,23.60000,23.95000,23.50000,23.65000,964000
11/17/2009,0000,23.70000,23.95000,22.60000,22.85000,1180000
11/18/2009,0000,22.90000,23.30000,22.80000,23.00000,814000
11/19/2009,0000,23.00000,24.60000,23.00000,24.60000,1509000
11/20/2009,0000,25.40000,25.40000,23.70000,23.80000,1662000
11/23/2009,0000,23.80000,25.45000,23.60000,25.45000,2972000
11/24/2009,0000,27.20000,27.20000,27.20000,27.20000,4366000
11/25/2009,0000,29.10000,29.10000,28.00000,29.10000,13102000
11/26/2009,0000,30.50000,31.10000,30.00000,31.10000,9770000
11/27/2009,0000,30.60000,33.25000,30.10000,33.25000,11379000
11/30/2009,0000,35.55000,35.55000,35.55000,35.55000,1975000
12/01/2009,0000,38.00000,38.00000,38.00000,38.00000,987000
12/02/2009,0000,40.65000,40.65000,40.65000,40.65000,1130000
12/03/2009,0000,43.45000,43.45000,38.60000,42.20000,16748000
12/04/2009,0000,39.25000,45.05000,39.25000,44.20000,8986000
12/07/2009,0000,45.80000,47.25000,44.00000,47.20000,8162000
12/08/2009,0000,46.80000,47.90000,46.00000,46.40000,6066000
12/09/2009,0000,44.60000,48.00000,44.60000,46.80000,5313000
12/11/2009,0000,43.55000,45.60000,43.00000,44.30000,4301000
12/14/2009,0000,42.30000,43.90000,41.20000,42.00000,4971000
12/15/2009,0000,42.00000,43.00000,40.60000,40.60000,3559000
12/16/2009,0000,40.10000,42.80000,39.20000,42.25000,5254000
12/17/2009,0000,42.10000,42.10000,40.20000,40.20000,3176000
12/18/2009,0000,39.00000,41.50000,39.00000,40.40000,1721000
12/21/2009,0000,40.60000,41.00000,39.20000,39.35000,2146000
12/22/2009,0000,39.80000,42.10000,39.55000,42.10000,3697000
12/23/2009,0000,43.80000,44.60000,42.30000,43.40000,5443000
12/25/2009,0000,42.65000,43.20000,41.70000,41.90000,2509000
12/25/2009,0000,42.65000,43.20000,41.70000,41.90000,2509000
12/28/2009,0000,41.90000,42.80000,41.40000,41.40000,2179000
12/29/2009,1230,41.50000,42.60000,41.40000,41.55000,2140468
