DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.50000,33.90000,33.00000,33.00000,2793600
04/03/2007,0000,33.00000,33.80000,33.00000,33.60000,2857200
04/04/2007,0000,33.90000,34.45000,33.60000,34.25000,3877300
04/09/2007,0000,34.25000,34.65000,33.60000,33.65000,4408600
04/10/2007,0000,34.00000,34.10000,33.50000,33.60000,1933100
04/11/2007,0000,34.00000,34.35000,33.70000,34.05000,1654300
04/12/2007,0000,33.90000,35.80000,33.90000,35.30000,5565100
04/13/2007,0000,35.50000,35.90000,34.30000,34.30000,5959000
04/16/2007,0000,35.50000,35.60000,34.60000,34.60000,4025800
04/17/2007,0000,35.00000,35.55000,34.10000,34.45000,5752900
04/18/2007,0000,35.00000,35.30000,34.30000,34.35000,3618800
04/19/2007,0000,34.75000,35.60000,34.45000,35.45000,4053100
04/20/2007,0000,35.85000,36.45000,35.05000,35.30000,6526600
04/23/2007,0000,35.65000,35.65000,34.30000,34.30000,3560200
04/24/2007,0000,34.40000,34.80000,34.05000,34.30000,1973500
04/25/2007,0000,34.70000,34.70000,33.20000,33.30000,2709800
04/26/2007,0000,33.50000,33.90000,33.20000,33.30000,1325100
04/27/2007,0000,33.80000,33.80000,33.20000,33.20000,838300
04/30/2007,0000,33.20000,33.40000,31.50000,31.70000,1542200
05/02/2007,0000,31.50000,32.50000,31.40000,31.40000,1177600
05/03/2007,0000,31.60000,32.00000,30.30000,30.40000,1658400
05/04/2007,0000,30.60000,31.40000,30.60000,31.30000,970600
05/07/2007,0000,31.45000,32.30000,31.15000,31.40000,1272600
05/08/2007,0000,32.00000,32.45000,31.80000,32.25000,2064400
05/09/2007,0000,32.40000,32.40000,31.85000,31.90000,1187700
05/10/2007,0000,32.35000,32.70000,32.10000,32.55000,1512900
05/11/2007,0000,30.80000,32.20000,30.80000,31.80000,822100
05/14/2007,0000,31.90000,32.20000,31.70000,31.70000,672600
05/15/2007,0000,32.00000,32.05000,31.50000,31.55000,426200
05/16/2007,0000,31.55000,31.70000,31.25000,31.30000,528200
05/17/2007,0000,31.50000,31.95000,31.30000,31.65000,2755200
05/18/2007,0000,31.70000,31.90000,31.10000,31.10000,1182700
05/21/2007,0000,31.30000,32.10000,31.30000,31.80000,2590600
05/22/2007,0000,32.00000,32.00000,31.40000,31.50000,1277600
05/23/2007,0000,31.55000,32.20000,31.55000,31.90000,2424000
05/24/2007,0000,31.90000,32.65000,31.90000,32.00000,2744100
05/25/2007,0000,32.00000,32.15000,31.70000,31.70000,827100
05/28/2007,0000,31.90000,32.20000,31.30000,31.35000,1320000
05/29/2007,0000,31.50000,31.80000,31.10000,31.15000,2104800
05/30/2007,0000,31.15000,31.25000,30.55000,30.65000,1886600
05/31/2007,0000,31.00000,31.15000,30.60000,30.70000,2231000
06/01/2007,0000,30.60000,31.25000,30.60000,30.80000,2004800
06/04/2007,0000,30.70000,31.35000,30.70000,30.80000,2915800
06/05/2007,0000,30.90000,32.25000,30.90000,32.00000,5098400
06/06/2007,0000,32.40000,33.80000,32.15000,32.80000,7452700
06/07/2007,0000,32.90000,33.60000,32.65000,33.40000,3371300
06/08/2007,0000,33.20000,34.50000,33.00000,33.05000,4420700
06/11/2007,0000,33.80000,34.15000,33.25000,33.70000,5063100
06/12/2007,0000,33.75000,34.00000,32.75000,33.10000,2299700
06/13/2007,0000,33.10000,33.65000,32.60000,32.60000,2519900
06/14/2007,0000,32.60000,32.90000,30.70000,31.00000,5541800
06/15/2007,0000,31.00000,31.60000,31.00000,31.20000,1549300
06/20/2007,0000,31.80000,32.10000,31.25000,31.30000,1435200
06/21/2007,0000,31.80000,31.90000,31.20000,31.55000,1074600
06/22/2007,0000,31.70000,33.30000,31.70000,33.05000,4624700
06/25/2007,0000,33.20000,33.60000,32.75000,32.75000,2651200
06/26/2007,0000,33.00000,34.70000,33.00000,34.20000,13517800
06/27/2007,0000,34.60000,36.55000,34.50000,36.55000,18957700
06/28/2007,0000,37.00000,37.05000,35.50000,36.05000,12419900
06/29/2007,0000,36.30000,37.80000,36.20000,37.70000,16434700
07/02/2007,0000,38.20000,39.70000,38.00000,38.00000,21531100
07/03/2007,0000,38.20000,38.40000,37.30000,37.35000,10203000
07/04/2007,0000,37.50000,38.50000,36.70000,36.85000,8217300
07/05/2007,0000,36.85000,38.70000,36.30000,38.60000,10143400
07/06/2007,0000,38.80000,39.50000,37.50000,37.70000,12917900
07/09/2007,0000,37.50000,38.00000,37.00000,37.05000,7104300
07/10/2007,0000,37.10000,37.85000,36.65000,37.50000,6849800
07/11/2007,0000,37.40000,38.00000,36.80000,36.80000,6240700
07/12/2007,0000,37.10000,37.75000,36.90000,36.90000,8368800
07/13/2007,0000,37.30000,37.45000,36.15000,36.15000,4212700
07/16/2007,0000,36.30000,37.50000,36.30000,37.10000,6060000
07/17/2007,0000,37.50000,37.55000,37.00000,37.05000,3481400
07/18/2007,0000,37.20000,38.00000,36.65000,36.65000,6537700
07/19/2007,0000,36.30000,37.20000,36.05000,36.05000,5296400
07/20/2007,0000,36.20000,36.50000,35.50000,35.60000,3905600
07/23/2007,0000,35.95000,36.80000,35.05000,36.55000,7981000
07/24/2007,0000,36.70000,36.75000,35.60000,35.60000,4387400
07/25/2007,0000,35.90000,36.75000,35.60000,35.80000,4026800
07/26/2007,0000,36.00000,36.30000,33.60000,34.00000,4048000
07/27/2007,0000,33.20000,33.75000,31.65000,31.70000,4583300
07/30/2007,0000,31.40000,31.70000,30.70000,31.10000,3942000
07/31/2007,0000,31.10000,31.55000,31.00000,31.20000,2146200
08/01/2007,0000,31.00000,31.55000,29.10000,29.15000,4591400
08/02/2007,0000,29.95000,30.10000,28.10000,28.65000,4238900
08/03/2007,0000,28.50000,29.30000,28.15000,28.50000,4661000
08/06/2007,0000,28.00000,28.30000,27.80000,28.10000,1541000
08/07/2007,0000,28.50000,28.70000,28.10000,28.10000,1488000
08/08/2007,0000,28.15000,29.45000,28.15000,29.30000,2498000
08/09/2007,0000,29.50000,30.25000,28.85000,29.75000,3614000
08/10/2007,0000,28.40000,29.10000,28.40000,29.00000,1194000
08/13/2007,0000,29.10000,29.20000,28.30000,28.40000,1259000
08/14/2007,0000,28.30000,29.00000,28.15000,28.60000,1466000
08/15/2007,0000,28.20000,28.50000,26.60000,26.60000,2697000
08/16/2007,0000,25.00000,25.45000,24.75000,24.75000,2258000
08/17/2007,0000,23.10000,23.85000,23.05000,23.05000,5460000
08/20/2007,0000,24.00000,24.00000,21.45000,21.45000,10243000
08/21/2007,0000,20.90000,21.45000,20.00000,21.45000,5637000
08/22/2007,0000,21.45000,22.20000,20.90000,21.25000,2911000
08/23/2007,0000,21.80000,22.70000,21.30000,22.70000,3981000
08/24/2007,0000,23.00000,23.80000,22.75000,23.10000,3399000
08/27/2007,0000,23.50000,23.50000,22.70000,22.85000,3209000
08/28/2007,0000,22.60000,22.70000,22.25000,22.50000,1299000
08/29/2007,0000,21.50000,21.90000,20.95000,20.95000,3173000
08/30/2007,0000,21.10000,21.60000,20.25000,20.90000,4951000
08/31/2007,0000,20.85000,20.85000,19.80000,20.30000,3882000
09/03/2007,0000,20.40000,20.50000,19.95000,19.95000,2291000
09/04/2007,0000,20.00000,20.80000,20.00000,20.50000,3328000
09/05/2007,0000,21.20000,21.20000,20.50000,20.50000,2426000
09/06/2007,0000,20.60000,21.15000,20.50000,20.90000,1944000
09/07/2007,0000,21.15000,22.20000,20.70000,21.60000,5299000
09/10/2007,0000,21.20000,21.60000,21.10000,21.60000,1194000
09/11/2007,0000,21.60000,21.65000,21.00000,21.20000,1860000
09/12/2007,0000,21.45000,21.55000,21.05000,21.05000,1531000
09/13/2007,0000,21.40000,22.00000,21.00000,21.30000,2949000
09/14/2007,0000,21.60000,21.60000,21.10000,21.40000,1408000
09/17/2007,0000,21.50000,21.50000,20.70000,20.95000,1282000
09/19/2007,0000,21.20000,21.30000,20.20000,20.20000,1377000
09/20/2007,0000,20.20000,20.65000,19.00000,19.15000,1992000
09/21/2007,0000,19.05000,19.45000,17.90000,18.35000,4088000
09/26/2007,0000,18.60000,18.85000,18.35000,18.80000,3200000
09/27/2007,0000,18.90000,20.10000,18.80000,20.10000,2225000
09/28/2007,0000,20.90000,21.50000,20.80000,21.50000,4172000
10/01/2007,0000,23.90000,23.90000,23.00000,23.10000,5715000
10/02/2007,0000,23.50000,23.50000,22.45000,22.70000,3923000
10/03/2007,0000,22.60000,23.10000,22.20000,22.25000,3884000
10/04/2007,0000,22.60000,23.80000,22.60000,23.80000,2970000
10/05/2007,0000,24.60000,25.45000,24.40000,24.55000,10445000
10/08/2007,0000,24.80000,24.80000,23.50000,23.85000,3237000
10/09/2007,0000,24.00000,25.30000,24.00000,24.50000,4518000
10/11/2007,0000,25.00000,25.00000,24.05000,24.05000,1818000
10/12/2007,0000,24.00000,24.05000,22.80000,23.50000,2142000
10/15/2007,0000,23.40000,23.80000,22.90000,22.90000,1316000
10/16/2007,0000,22.00000,23.30000,22.00000,22.55000,1418000
10/17/2007,0000,22.20000,23.10000,22.20000,22.65000,1017000
10/18/2007,0000,22.75000,23.75000,22.70000,23.50000,1967000
10/19/2007,0000,23.50000,24.00000,23.20000,23.20000,1408000
10/22/2007,0000,22.00000,22.70000,22.00000,22.00000,1197000
10/23/2007,0000,22.50000,23.20000,22.30000,22.50000,1972000
10/24/2007,0000,23.10000,24.05000,23.10000,24.05000,3806000
10/25/2007,0000,24.50000,24.70000,23.30000,23.65000,4167000
10/26/2007,0000,23.65000,23.75000,23.20000,23.25000,1510000
10/29/2007,0000,24.40000,24.85000,23.70000,24.85000,4292000
10/30/2007,0000,25.80000,26.55000,25.80000,26.55000,6642000
10/31/2007,0000,27.00000,28.20000,25.50000,27.45000,19505000
11/01/2007,0000,27.45000,28.00000,27.00000,28.00000,10148000
11/02/2007,0000,27.10000,28.30000,27.00000,27.55000,6140000
11/05/2007,0000,27.55000,27.80000,25.80000,25.80000,3545000
11/06/2007,0000,26.20000,27.60000,26.20000,27.60000,2100000
11/07/2007,0000,28.25000,29.50000,28.15000,28.15000,10350000
11/08/2007,0000,27.55000,27.55000,26.20000,26.60000,4330000
11/09/2007,0000,26.80000,27.25000,25.00000,25.90000,4703000
11/12/2007,0000,24.10000,24.45000,24.10000,24.10000,2251000
11/13/2007,0000,23.20000,23.80000,22.45000,22.80000,4632000
11/14/2007,0000,23.00000,24.35000,23.00000,24.35000,1715000
11/15/2007,0000,25.30000,26.05000,24.85000,26.05000,8171000
11/16/2007,0000,25.80000,26.90000,25.60000,26.05000,5402000
11/19/2007,0000,26.50000,26.70000,25.20000,25.20000,2659000
11/20/2007,0000,24.20000,26.40000,24.20000,26.40000,2486000
11/21/2007,0000,26.40000,27.10000,25.10000,25.30000,2588000
11/22/2007,0000,25.30000,26.00000,25.00000,25.00000,1631000
11/23/2007,0000,25.20000,25.60000,24.10000,24.20000,1723000
11/26/2007,0000,24.90000,25.85000,24.20000,25.85000,3363000
11/27/2007,0000,25.45000,27.00000,24.95000,26.10000,7128000
11/28/2007,0000,26.50000,26.70000,25.90000,26.00000,2966000
11/29/2007,0000,27.00000,27.00000,25.85000,25.85000,4422000
11/30/2007,0000,26.00000,26.15000,25.70000,25.85000,2405000
12/03/2007,0000,25.85000,26.40000,25.45000,25.85000,2144000
12/04/2007,0000,25.70000,26.70000,25.70000,26.50000,2734000
12/05/2007,0000,27.10000,28.35000,27.00000,27.05000,11055000
12/06/2007,0000,26.90000,27.35000,25.60000,26.75000,5559000
12/07/2007,0000,27.10000,28.60000,27.10000,28.60000,16108000
12/10/2007,0000,29.00000,30.00000,29.00000,29.10000,11317000
12/11/2007,0000,29.50000,29.50000,27.55000,27.80000,4968000
12/12/2007,0000,27.10000,28.10000,26.35000,26.80000,6570000
12/13/2007,0000,27.00000,27.20000,24.95000,24.95000,6373000
12/14/2007,0000,24.20000,24.80000,23.30000,24.00000,4185000
12/17/2007,0000,24.00000,24.00000,22.35000,22.35000,3124000
12/18/2007,0000,21.80000,22.35000,20.80000,21.80000,3185000
12/19/2007,0000,22.00000,23.10000,22.00000,22.80000,3128000
12/20/2007,0000,22.90000,23.10000,21.30000,21.80000,2456000
12/21/2007,0000,21.80000,22.20000,20.30000,20.70000,3995000
12/24/2007,0000,21.80000,21.80000,21.10000,21.65000,1582000
12/25/2007,0000,22.00000,23.00000,21.80000,22.80000,2457000
12/26/2007,0000,22.70000,22.70000,22.10000,22.25000,983000
12/27/2007,0000,22.50000,23.20000,22.35000,22.90000,2457000
12/28/2007,0000,23.15000,23.15000,22.45000,22.70000,2122000
12/31/2007,0000,23.10000,23.80000,22.80000,23.80000,1817000
01/02/2008,0000,23.75000,23.80000,23.00000,23.00000,1568000
01/03/2008,0000,22.20000,22.60000,22.00000,22.20000,1035000
01/04/2008,0000,22.00000,22.95000,22.00000,22.30000,1059000
01/07/2008,0000,20.75000,21.25000,20.75000,20.75000,2665000
01/08/2008,0000,20.80000,21.20000,19.80000,20.00000,2222000
01/09/2008,0000,19.50000,20.40000,19.00000,20.35000,1879000
01/10/2008,0000,20.50000,21.15000,20.50000,20.60000,1302000
01/11/2008,0000,21.20000,21.20000,20.65000,20.80000,1061000
01/14/2008,0000,21.10000,21.55000,20.10000,20.35000,1342000
01/15/2008,0000,20.50000,21.60000,20.50000,20.90000,1664000
01/16/2008,0000,20.80000,21.20000,20.30000,20.60000,952000
01/17/2008,0000,21.00000,21.40000,20.50000,21.00000,1353000
01/18/2008,0000,20.35000,21.00000,20.05000,21.00000,687000
01/21/2008,0000,21.00000,21.25000,20.55000,20.55000,640000
01/22/2008,0000,19.30000,19.75000,19.15000,19.15000,1516000
01/23/2008,0000,19.35000,19.50000,17.85000,18.00000,2347000
01/24/2008,0000,18.30000,18.60000,16.75000,17.00000,2262000
01/25/2008,0000,17.10000,18.15000,17.10000,18.15000,2968000
01/28/2008,0000,18.50000,18.50000,17.50000,18.15000,1746000
01/29/2008,0000,18.60000,18.70000,17.80000,18.15000,1799000
01/30/2008,0000,18.45000,18.55000,18.00000,18.30000,806000
01/31/2008,0000,18.20000,18.65000,18.15000,18.40000,1077000
02/01/2008,0000,18.50000,19.30000,18.50000,18.85000,885000
02/12/2008,0000,18.85000,18.85000,18.20000,18.30000,463000
02/13/2008,0000,18.45000,18.80000,17.55000,18.30000,503000
02/14/2008,0000,18.50000,19.15000,18.50000,19.00000,790000
02/15/2008,0000,18.80000,19.25000,18.50000,19.00000,574000
02/18/2008,0000,18.60000,20.00000,18.60000,19.75000,1092000
02/19/2008,0000,20.00000,20.20000,19.55000,19.80000,753000
02/20/2008,0000,19.80000,20.45000,19.40000,20.00000,1526000
02/21/2008,0000,20.35000,21.00000,20.20000,20.40000,1246000
02/22/2008,0000,20.00000,20.80000,20.00000,20.50000,952000
02/25/2008,0000,20.70000,20.80000,20.15000,20.30000,1051000
02/26/2008,0000,20.40000,21.10000,20.20000,20.30000,1949000
02/27/2008,0000,20.40000,21.00000,20.40000,20.50000,1694000
02/29/2008,0000,20.50000,20.80000,20.50000,20.75000,1502000
03/03/2008,0000,20.20000,20.35000,19.70000,19.90000,889000
03/04/2008,0000,19.80000,20.60000,19.70000,19.95000,2026000
03/05/2008,0000,18.70000,19.35000,18.65000,18.95000,3069000
03/06/2008,0000,19.15000,19.80000,19.10000,19.70000,1677000
03/07/2008,0000,19.60000,20.00000,19.35000,19.75000,1190000
03/10/2008,0000,20.30000,20.30000,19.80000,20.00000,1513000
03/11/2008,0000,20.00000,20.20000,19.70000,19.90000,807000
03/12/2008,0000,20.20000,21.25000,20.05000,21.25000,3793000
03/13/2008,0000,21.40000,21.95000,20.00000,20.00000,3516000
03/14/2008,0000,20.25000,20.70000,19.80000,20.00000,1649000
03/18/2008,0000,19.15000,19.40000,19.05000,19.15000,655000
03/19/2008,0000,19.50000,20.00000,19.00000,19.05000,1340000
03/20/2008,0000,19.05000,19.40000,19.00000,19.20000,723000
03/21/2008,0000,19.30000,19.70000,19.30000,19.45000,1444000
03/25/2008,0000,20.40000,20.60000,20.00000,20.30000,1704000
03/26/2008,0000,20.45000,21.50000,20.30000,21.00000,3105000
03/27/2008,0000,21.15000,21.15000,20.60000,20.65000,748000
03/28/2008,0000,20.70000,21.15000,20.70000,20.80000,676000
03/31/2008,0000,21.00000,21.40000,20.65000,21.10000,731000
04/01/2008,0000,21.15000,21.70000,20.35000,20.35000,1619000
04/02/2008,0000,20.80000,21.20000,20.75000,20.90000,750000
04/03/2008,0000,21.20000,21.20000,20.60000,20.80000,987000
04/07/2008,0000,21.00000,21.20000,20.70000,20.90000,886000
04/08/2008,0000,21.20000,21.30000,20.90000,20.90000,495000
04/09/2008,0000,21.00000,21.10000,20.50000,20.60000,511000
04/10/2008,0000,20.70000,20.80000,20.00000,20.75000,932000
04/11/2008,0000,20.80000,22.20000,20.80000,21.50000,6183000
04/14/2008,0000,21.50000,21.70000,21.00000,21.35000,1762000
04/15/2008,0000,21.40000,21.70000,20.90000,21.20000,2194000
04/16/2008,0000,21.45000,21.45000,20.65000,20.90000,1710000
04/17/2008,0000,21.20000,21.80000,20.90000,21.25000,3411000
04/18/2008,0000,21.25000,21.50000,20.80000,21.00000,688000
04/21/2008,0000,21.20000,21.55000,21.05000,21.05000,1209000
04/22/2008,0000,21.10000,21.55000,21.00000,21.20000,1932000
04/23/2008,0000,21.30000,21.80000,21.15000,21.35000,3165000
04/24/2008,0000,21.50000,21.55000,20.90000,20.90000,1502000
04/25/2008,0000,21.00000,21.25000,20.75000,20.75000,1241000
04/28/2008,0000,20.80000,21.15000,20.55000,20.55000,2190000
04/29/2008,0000,20.50000,20.60000,19.70000,19.80000,2419000
04/30/2008,0000,19.80000,19.95000,19.05000,19.35000,1688000
05/02/2008,0000,19.45000,19.80000,19.35000,19.45000,1510000
05/05/2008,0000,19.45000,19.50000,18.30000,18.60000,1680000
05/06/2008,0000,18.60000,18.95000,18.20000,18.40000,1809000
05/07/2008,0000,18.40000,19.65000,18.40000,19.65000,1738000
05/08/2008,0000,19.75000,20.95000,19.70000,20.20000,2722000
05/09/2008,0000,20.25000,20.50000,19.65000,19.65000,1154000
05/12/2008,0000,19.70000,19.70000,19.25000,19.55000,291000
05/13/2008,0000,19.55000,20.20000,19.40000,19.90000,1348000
05/14/2008,0000,20.00000,20.00000,19.45000,19.55000,765000
05/15/2008,0000,19.70000,19.85000,19.55000,19.70000,521000
05/16/2008,0000,19.95000,20.30000,19.60000,20.00000,1414000
05/19/2008,0000,20.00000,20.75000,20.00000,20.40000,2974000
05/20/2008,0000,20.50000,20.85000,20.25000,20.60000,3650000
05/21/2008,0000,20.60000,21.60000,20.00000,21.15000,4053000
05/22/2008,0000,21.00000,21.00000,20.30000,20.50000,2016000
05/23/2008,0000,20.60000,20.70000,19.90000,19.90000,1312000
05/26/2008,0000,19.80000,19.80000,18.60000,18.85000,1275000
05/27/2008,0000,18.90000,19.30000,18.85000,19.20000,585000
05/28/2008,0000,19.25000,19.50000,18.85000,18.90000,440000
05/29/2008,0000,18.90000,19.20000,18.75000,18.80000,406000
05/30/2008,0000,18.90000,19.10000,18.10000,18.50000,525000
06/02/2008,0000,18.20000,19.00000,18.20000,18.90000,295000
06/03/2008,0000,18.90000,19.05000,18.80000,18.80000,227000
06/04/2008,0000,18.80000,18.80000,18.30000,18.70000,315000
06/05/2008,0000,18.70000,19.00000,18.60000,19.00000,195000
06/06/2008,0000,19.20000,19.75000,19.10000,19.60000,1615000
06/10/2008,0000,18.50000,18.90000,18.35000,18.40000,323000
06/11/2008,0000,18.30000,18.50000,17.50000,17.75000,815000
06/12/2008,0000,17.10000,17.45000,16.55000,16.55000,1622000
06/13/2008,0000,16.55000,16.55000,15.40000,15.40000,3184000
06/16/2008,0000,15.10000,15.20000,14.35000,14.35000,3170000
06/17/2008,0000,14.05000,14.10000,13.35000,13.35000,1913000
06/18/2008,0000,12.45000,13.75000,12.45000,13.35000,8168000
06/19/2008,0000,13.00000,13.20000,12.60000,12.60000,2371000
06/20/2008,0000,12.60000,13.15000,12.50000,12.70000,2953000
06/23/2008,0000,12.15000,12.65000,11.85000,11.85000,3254000
06/24/2008,0000,11.15000,11.50000,11.05000,11.05000,2220000
06/25/2008,0000,10.30000,10.90000,10.30000,10.70000,4583000
06/26/2008,0000,10.70000,11.40000,10.70000,11.40000,2801000
06/27/2008,0000,11.00000,11.60000,11.00000,11.25000,4165000
06/30/2008,0000,11.60000,11.60000,10.50000,10.60000,2194000
07/01/2008,0000,10.60000,10.85000,9.86000,9.86000,3301000
07/02/2008,0000,9.86000,10.45000,9.46000,10.00000,2491000
07/03/2008,0000,10.00000,10.70000,9.69000,10.70000,1983000
07/04/2008,0000,11.40000,11.40000,11.35000,11.40000,3486000
07/07/2008,0000,11.35000,11.55000,10.90000,11.45000,3331000
07/08/2008,0000,11.30000,11.85000,11.00000,11.05000,4594000
07/09/2008,0000,11.45000,11.45000,10.50000,10.50000,2251000
07/10/2008,0000,10.05000,10.70000,10.05000,10.45000,1798000
07/11/2008,0000,10.30000,10.65000,10.25000,10.60000,1951000
07/14/2008,0000,10.40000,10.75000,10.20000,10.70000,1518000
07/15/2008,0000,10.70000,10.70000,10.10000,10.15000,1623000
07/16/2008,0000,10.25000,10.35000,9.44000,9.44000,6020000
07/17/2008,0000,9.45000,9.81000,8.78000,9.02000,6925000
07/18/2008,0000,9.05000,9.14000,8.40000,8.40000,3821000
07/21/2008,0000,8.51000,8.54000,7.90000,8.48000,3572000
07/22/2008,0000,8.36000,8.59000,8.30000,8.41000,1495000
07/23/2008,0000,8.88000,8.99000,8.54000,8.99000,1552000
07/24/2008,0000,9.50000,9.60000,9.20000,9.26000,3961000
07/25/2008,0000,9.00000,9.15000,8.90000,9.00000,1655000
07/29/2008,0000,8.61000,8.78000,8.50000,8.65000,1608000
07/30/2008,0000,9.00000,9.00000,8.70000,8.75000,1555000
07/31/2008,0000,8.78000,9.15000,8.65000,8.65000,1081000
08/01/2008,0000,8.50000,8.65000,8.43000,8.58000,556000
08/04/2008,0000,8.48000,9.18000,8.48000,9.18000,1406000
08/05/2008,0000,9.40000,9.40000,8.70000,8.70000,1598000
08/06/2008,0000,9.13000,9.30000,9.05000,9.30000,2480000
08/07/2008,0000,9.40000,9.95000,9.21000,9.72000,4613000
08/08/2008,0000,9.85000,10.40000,9.70000,10.40000,3111000
08/11/2008,0000,11.10000,11.10000,10.80000,11.10000,1119000
08/12/2008,0000,11.75000,11.85000,11.15000,11.85000,7898000
08/13/2008,0000,11.85000,12.65000,11.60000,12.65000,7620000
08/14/2008,0000,13.00000,13.50000,11.85000,12.20000,9276000
08/15/2008,0000,12.50000,12.70000,12.00000,12.20000,6448000
08/18/2008,0000,12.25000,12.35000,11.50000,11.70000,4593000
08/19/2008,0000,11.30000,12.50000,11.15000,12.50000,8143000
08/20/2008,0000,12.65000,13.15000,12.50000,12.70000,10667000
08/21/2008,0000,12.70000,13.05000,12.20000,12.20000,5898000
08/22/2008,0000,12.30000,12.50000,11.40000,11.70000,4369000
08/25/2008,0000,12.00000,12.30000,11.80000,12.05000,2842000
08/26/2008,0000,11.80000,12.25000,11.65000,12.00000,3371000
08/27/2008,0000,12.00000,12.60000,11.80000,12.15000,3781000
08/28/2008,0000,12.30000,12.50000,11.80000,11.85000,3050000
08/29/2008,0000,11.50000,11.90000,11.35000,11.45000,3712000
09/01/2008,0000,11.20000,11.20000,10.65000,10.65000,2554000
09/02/2008,0000,10.25000,10.50000,9.91000,9.91000,2883000
09/03/2008,0000,9.60000,9.89000,9.22000,9.22000,2541000
09/04/2008,0000,9.00000,9.44000,8.65000,8.70000,2064000
09/05/2008,0000,8.15000,9.30000,8.15000,9.30000,1800000
09/08/2008,0000,9.95000,9.95000,9.95000,9.95000,326000
09/09/2008,0000,10.30000,10.30000,9.30000,9.57000,2977000
09/10/2008,0000,9.57000,10.20000,9.57000,10.20000,3478000
09/11/2008,0000,10.50000,10.70000,10.00000,10.00000,4485000
09/12/2008,0000,10.30000,10.40000,9.30000,9.71000,4725000
09/15/2008,0000,9.60000,9.60000,9.04000,9.04000,1944000
09/16/2008,0000,8.41000,8.63000,8.41000,8.41000,1594000
09/17/2008,0000,8.60000,8.99000,8.01000,8.30000,3557000
09/18/2008,0000,7.72000,7.88000,7.72000,7.72000,3225000
09/19/2008,0000,8.25000,8.26000,8.01000,8.26000,2650000
09/22/2008,0000,8.60000,8.83000,8.54000,8.83000,3003000
09/23/2008,0000,8.79000,9.44000,8.70000,9.44000,5021000
09/24/2008,0000,9.70000,9.99000,9.12000,9.44000,4006000
09/25/2008,0000,9.14000,9.79000,9.14000,9.44000,2386000
09/26/2008,0000,9.70000,9.70000,8.78000,9.04000,1742000
09/30/2008,0000,8.41000,8.41000,8.41000,8.41000,742000
10/01/2008,0000,8.98000,8.98000,8.60000,8.95000,1482000
10/02/2008,0000,9.01000,9.50000,8.95000,9.00000,1584000
10/03/2008,0000,8.90000,9.63000,8.58000,9.63000,2511000
10/06/2008,0000,9.54000,10.15000,9.44000,9.81000,4917000
10/07/2008,0000,9.99000,10.45000,9.90000,10.45000,3651000
10/08/2008,0000,10.45000,11.05000,9.80000,10.00000,7250000
10/09/2008,0000,10.00000,10.40000,9.30000,9.30000,5233000
10/13/2008,0000,8.98000,9.29000,8.98000,9.10000,3215000
10/14/2008,0000,9.73000,9.73000,9.63000,9.73000,2528000
10/15/2008,0000,9.73000,9.90000,9.42000,9.63000,4336000
10/16/2008,0000,9.30000,9.59000,9.30000,9.30000,2610000
10/17/2008,0000,9.30000,9.91000,9.20000,9.49000,4524000
10/20/2008,0000,9.48000,10.15000,9.35000,10.15000,4129000
10/21/2008,0000,10.85000,10.85000,9.92000,10.05000,8283000
10/22/2008,0000,9.70000,10.10000,9.70000,9.70000,4408000
10/23/2008,0000,9.37000,9.37000,9.37000,9.37000,623000
10/24/2008,0000,9.05000,9.05000,9.05000,9.05000,418000
10/27/2008,0000,8.42000,8.65000,8.42000,8.42000,2981000
10/28/2008,0000,7.84000,9.00000,7.84000,8.99000,3971000
10/29/2008,0000,9.50000,9.50000,8.37000,8.37000,3609000
10/30/2008,0000,8.37000,8.86000,8.00000,8.70000,2864000
10/31/2008,0000,8.40000,8.75000,8.11000,8.29000,3813000
11/03/2008,0000,8.15000,8.86000,8.13000,8.86000,2790000
11/04/2008,0000,8.85000,9.35000,8.85000,9.25000,4170000
11/05/2008,0000,9.31000,9.32000,8.80000,8.86000,3056000
11/06/2008,0000,8.30000,8.70000,8.28000,8.31000,1509000
11/07/2008,0000,7.73000,8.50000,7.73000,8.31000,3425000
11/10/2008,0000,8.29000,8.29000,7.85000,8.00000,2017000
11/11/2008,0000,7.70000,7.75000,7.44000,7.44000,4275000
11/12/2008,0000,6.92000,7.19000,6.92000,6.92000,3716000
11/13/2008,0000,6.44000,6.44000,6.44000,6.44000,462000
11/14/2008,0000,6.06000,6.29000,5.99000,5.99000,2712000
11/17/2008,0000,5.58000,5.58000,5.58000,5.58000,568000
11/18/2008,0000,5.19000,5.19000,5.19000,5.19000,228000
11/19/2008,0000,4.83000,4.83000,4.83000,4.83000,1034000
11/20/2008,0000,4.50000,4.50000,4.50000,4.50000,76000
11/21/2008,0000,4.19000,4.19000,4.19000,4.19000,276000
11/24/2008,0000,3.90000,4.48000,3.90000,4.48000,6302000
11/25/2008,0000,4.55000,4.78000,4.17000,4.17000,5542000
11/26/2008,0000,4.00000,4.15000,3.93000,3.94000,3126000
11/27/2008,0000,4.01000,4.21000,4.01000,4.21000,1361000
11/28/2008,0000,4.49000,4.50000,4.35000,4.50000,1072000
12/01/2008,0000,4.81000,4.81000,4.81000,4.81000,733000
12/02/2008,0000,5.14000,5.14000,5.00000,5.14000,19741000
12/03/2008,0000,5.49000,5.49000,5.49000,5.49000,7510000
12/04/2008,0000,5.87000,5.87000,5.18000,5.33000,14387000
12/05/2008,0000,5.33000,5.33000,4.97000,5.20000,6683000
12/08/2008,0000,5.33000,5.52000,5.20000,5.48000,5446000
12/09/2008,0000,5.79000,5.80000,5.21000,5.21000,6108000
12/10/2008,0000,5.20000,5.56000,5.16000,5.49000,4705000
12/11/2008,0000,5.50000,5.87000,5.50000,5.87000,3218000
12/12/2008,0000,6.05000,6.28000,5.51000,6.01000,14671000
12/15/2008,0000,6.43000,6.43000,6.25000,6.43000,6306000
12/16/2008,0000,6.43000,6.43000,6.04000,6.39000,4708000
12/17/2008,0000,6.80000,6.82000,6.13000,6.22000,7117000
12/18/2008,0000,6.22000,6.40000,6.15000,6.35000,3899000
12/19/2008,0000,6.23000,6.79000,6.23000,6.58000,8676000
12/22/2008,0000,6.56000,6.68000,6.12000,6.12000,7684000
12/23/2008,0000,6.00000,6.12000,5.70000,5.80000,5117000
12/24/2008,0000,5.53000,5.96000,5.53000,5.76000,3221000
12/25/2008,0000,5.88000,5.88000,5.71000,5.72000,2023000
12/26/2008,0000,5.72000,6.10000,5.72000,5.84000,4176000
12/29/2008,0000,5.84000,5.91000,5.72000,5.72000,2284000
12/30/2008,0000,5.81000,6.00000,5.76000,5.95000,3549000
12/31/2008,0000,6.15000,6.28000,5.96000,5.99000,5584000
01/05/2009,0000,6.27000,6.27000,6.01000,6.04000,3826000
01/06/2009,0000,6.10000,6.10000,5.88000,5.95000,3529000
01/07/2009,0000,6.00000,6.35000,6.00000,6.12000,8727000
01/08/2009,0000,6.07000,6.07000,5.70000,5.70000,3471000
01/09/2009,0000,5.60000,5.78000,5.60000,5.60000,2367000
01/12/2009,0000,5.45000,5.47000,5.32000,5.36000,2329000
01/13/2009,0000,5.36000,5.50000,5.32000,5.43000,1799000
01/14/2009,0000,5.43000,5.66000,5.42000,5.51000,4157000
01/15/2009,0000,5.13000,5.24000,5.13000,5.13000,2236000
01/16/2009,0000,5.13000,5.21000,5.13000,5.21000,3955000
01/19/2009,0000,5.20000,5.25000,5.03000,5.05000,2663000
01/20/2009,0000,5.00000,5.02000,4.70000,4.70000,3912000
01/21/2009,0000,4.40000,4.54000,4.38000,4.50000,5976000
02/02/2009,0000,4.59000,4.81000,4.52000,4.81000,2184000
02/03/2009,0000,5.14000,5.14000,5.14000,5.14000,1419000
02/04/2009,0000,5.49000,5.49000,5.40000,5.49000,8990000
02/05/2009,0000,5.49000,5.59000,5.40000,5.44000,3474000
02/06/2009,0000,5.59000,5.60000,5.47000,5.53000,4117000
02/09/2009,0000,5.60000,5.70000,5.35000,5.35000,3401000
02/10/2009,0000,5.35000,5.44000,5.30000,5.44000,3336000
02/11/2009,0000,5.35000,5.43000,5.30000,5.43000,2162000
02/12/2009,0000,5.58000,5.81000,5.43000,5.50000,9291000
02/13/2009,0000,5.66000,5.69000,5.51000,5.61000,3833000
02/16/2009,0000,5.70000,5.70000,5.51000,5.51000,2447000
02/17/2009,0000,5.55000,5.59000,5.13000,5.19000,5375000
02/18/2009,0000,5.14000,5.17000,5.04000,5.13000,1699000
02/19/2009,0000,5.16000,5.32000,5.13000,5.21000,2734000
02/20/2009,0000,5.19000,5.32000,5.08000,5.08000,2222000
02/23/2009,0000,5.08000,5.26000,5.04000,5.20000,3765000
02/24/2009,0000,5.20000,5.33000,5.15000,5.20000,2990000
02/25/2009,0000,5.34000,5.40000,5.22000,5.23000,4008000
02/26/2009,0000,5.35000,5.35000,5.23000,5.27000,2195000
02/27/2009,0000,5.28000,5.63000,5.27000,5.63000,3483000
03/02/2009,0000,5.88000,6.02000,5.87000,6.02000,13889000
03/03/2009,0000,6.10000,6.44000,5.80000,6.44000,18897000
03/04/2009,0000,6.50000,6.89000,6.50000,6.89000,9104000
03/05/2009,0000,7.37000,7.37000,7.37000,7.37000,2610000
03/06/2009,0000,7.79000,7.88000,7.37000,7.85000,28806000
03/09/2009,0000,8.00000,8.30000,7.80000,7.85000,12927000
03/10/2009,0000,7.60000,8.19000,7.32000,7.90000,15340000
03/11/2009,0000,8.45000,8.45000,8.45000,8.45000,5491000
03/12/2009,0000,8.65000,9.04000,8.20000,8.38000,20316000
03/13/2009,0000,8.40000,8.55000,8.02000,8.10000,11535000
03/16/2009,0000,8.10000,8.21000,7.70000,7.77000,7523000
03/17/2009,0000,7.38000,8.28000,7.38000,8.10000,8463000
03/18/2009,0000,8.20000,8.50000,7.81000,8.50000,8762000
03/19/2009,0000,8.50000,9.09000,8.50000,9.01000,23029000
03/20/2009,0000,9.05000,9.20000,8.50000,8.50000,11168000
03/23/2009,0000,8.70000,8.93000,8.60000,8.78000,5775000
03/24/2009,0000,9.00000,9.08000,8.60000,8.60000,8170000
03/25/2009,0000,8.60000,9.15000,8.60000,9.09000,9770000
03/26/2009,0000,9.20000,9.50000,9.01000,9.07000,10625000
03/27/2009,0000,9.30000,9.70000,9.02000,9.70000,22320000
03/30/2009,0000,9.70000,9.79000,9.03000,9.03000,13170000
03/31/2009,0000,9.03000,9.15000,8.70000,8.81000,7206000
04/01/2009,0000,8.91000,9.30000,8.91000,9.03000,8452000
04/02/2009,0000,9.50000,9.66000,9.17000,9.26000,14829000
04/03/2009,0000,9.30000,9.45000,9.04000,9.04000,7847000
04/06/2009,0000,9.08000,9.50000,9.08000,9.09000,9418000
04/07/2009,0000,9.16000,9.45000,9.16000,9.33000,6908000
04/08/2009,0000,9.20000,9.42000,9.05000,9.28000,7892000
04/09/2009,0000,8.90000,9.28000,8.90000,9.15000,14960000
04/10/2009,0000,9.20000,9.45000,9.06000,9.14000,13670000
04/13/2009,0000,9.38000,9.64000,9.20000,9.32000,14539000
04/14/2009,0000,9.35000,9.97000,9.35000,9.97000,8804000
04/15/2009,0000,10.65000,10.65000,10.20000,10.35000,25633000
04/16/2009,0000,10.60000,11.00000,10.00000,10.05000,17000000
04/17/2009,0000,10.10000,10.25000,9.35000,9.35000,13218000
04/20/2009,0000,9.45000,9.45000,8.70000,8.80000,7618000
04/21/2009,0000,8.60000,9.41000,8.55000,9.41000,7543000
04/22/2009,0000,9.60000,9.90000,9.53000,9.65000,9086000
04/23/2009,0000,9.70000,10.05000,9.41000,9.75000,8756000
04/24/2009,0000,9.77000,10.20000,9.56000,9.63000,7690000
04/27/2009,0000,9.74000,9.79000,8.96000,8.96000,8727000
04/28/2009,0000,8.96000,9.05000,8.39000,8.40000,6300000
04/29/2009,0000,8.40000,8.70000,8.30000,8.47000,4891000
04/30/2009,0000,9.00000,9.06000,8.80000,9.06000,5176000
05/04/2009,0000,9.60000,9.69000,9.31000,9.57000,9643000
05/05/2009,0000,9.57000,9.64000,8.91000,8.94000,7839000
05/06/2009,0000,8.94000,9.50000,8.90000,9.38000,12568000
05/07/2009,0000,9.43000,10.00000,9.32000,10.00000,30020000
05/08/2009,0000,10.25000,10.70000,10.00000,10.70000,32383000
05/11/2009,0000,10.85000,11.30000,10.10000,10.85000,27527000
05/12/2009,0000,10.30000,10.70000,10.10000,10.15000,11339000
05/13/2009,0000,10.30000,10.60000,10.25000,10.35000,9827000
05/14/2009,0000,10.00000,10.85000,10.00000,10.40000,12351000
05/15/2009,0000,10.60000,10.70000,10.25000,10.25000,7292000
05/18/2009,0000,10.25000,10.95000,10.25000,10.95000,17299000
05/19/2009,0000,11.50000,11.70000,11.20000,11.45000,20859000
05/20/2009,0000,11.50000,12.25000,10.90000,12.25000,37383000
05/21/2009,0000,12.60000,13.10000,12.30000,12.40000,35354000
05/22/2009,0000,12.60000,13.25000,12.35000,13.25000,16844000
05/25/2009,0000,14.10000,14.15000,14.10000,14.15000,5208000
05/26/2009,0000,15.10000,15.10000,13.25000,13.55000,31199000
05/27/2009,0000,13.90000,14.35000,13.25000,13.95000,16552000
06/01/2009,0000,14.00000,14.20000,13.00000,13.05000,12430000
06/02/2009,0000,12.95000,13.40000,12.15000,12.30000,12607000
06/03/2009,0000,12.00000,12.50000,11.80000,12.15000,6009000
06/04/2009,0000,12.30000,12.75000,12.25000,12.65000,6835000
06/05/2009,0000,12.80000,13.20000,12.70000,12.70000,7821000
06/08/2009,0000,12.90000,13.00000,11.90000,11.90000,5473000
06/09/2009,0000,12.00000,12.00000,11.10000,11.10000,7487000
06/10/2009,0000,11.10000,11.40000,10.60000,10.90000,4337000
06/11/2009,0000,11.05000,11.65000,10.70000,11.65000,5778000
06/12/2009,0000,11.65000,12.25000,11.40000,11.40000,6434000
06/15/2009,0000,11.10000,11.35000,10.65000,10.65000,4310000
06/16/2009,0000,10.50000,11.35000,10.30000,11.35000,5071000
06/17/2009,0000,11.50000,11.95000,11.35000,11.45000,8342000
06/18/2009,0000,11.60000,11.80000,11.05000,11.35000,3648000
06/19/2009,0000,11.65000,11.70000,11.35000,11.35000,4432000
06/22/2009,0000,11.65000,11.65000,11.00000,11.45000,5204000
06/23/2009,0000,11.15000,11.55000,11.05000,11.15000,2828000
06/24/2009,0000,11.30000,11.90000,11.25000,11.90000,13536000
06/25/2009,0000,11.80000,12.15000,11.60000,11.90000,10141000
06/26/2009,0000,12.15000,12.15000,11.60000,11.60000,4224000
06/29/2009,0000,11.70000,11.80000,11.30000,11.30000,3177000
06/30/2009,0000,11.55000,11.80000,11.30000,11.35000,3797000
07/01/2009,0000,11.60000,11.80000,11.35000,11.65000,4560000
07/02/2009,0000,11.85000,12.15000,11.70000,11.70000,5303000
07/03/2009,0000,11.50000,12.45000,11.50000,12.30000,11601000
07/06/2009,0000,12.35000,12.50000,12.10000,12.20000,12160000
07/07/2009,0000,12.25000,12.55000,12.20000,12.20000,7562000
07/08/2009,0000,12.40000,12.75000,12.30000,12.50000,9239000
07/09/2009,0000,12.60000,12.75000,12.20000,12.20000,5531000
07/10/2009,0000,12.45000,12.45000,11.85000,11.90000,3476000
07/13/2009,0000,11.85000,11.85000,11.15000,11.15000,5784000
07/14/2009,0000,11.35000,11.50000,11.15000,11.40000,2822000
07/15/2009,0000,11.55000,12.15000,11.40000,12.15000,7845000
07/16/2009,0000,12.25000,12.60000,11.85000,11.85000,10634000
07/17/2009,0000,11.95000,12.35000,11.90000,12.05000,4683000
07/20/2009,0000,12.20000,12.35000,11.80000,12.10000,6398000
07/21/2009,0000,12.30000,12.30000,11.90000,12.00000,4482000
07/22/2009,0000,12.05000,12.80000,12.05000,12.80000,10457000
07/23/2009,0000,13.30000,13.65000,13.15000,13.30000,28793000
07/24/2009,0000,13.55000,14.20000,13.55000,14.20000,12362000
07/27/2009,0000,14.40000,14.55000,13.50000,14.30000,24723000
07/28/2009,0000,14.45000,14.70000,13.90000,14.15000,13058000
07/29/2009,0000,14.40000,14.40000,13.65000,13.75000,11050000
07/30/2009,0000,13.25000,13.65000,12.90000,13.25000,7043000
07/31/2009,0000,13.50000,14.15000,13.40000,13.85000,18890000
08/03/2009,0000,13.70000,14.10000,13.55000,14.00000,8743000
08/04/2009,0000,14.00000,14.60000,13.40000,13.50000,16225000
08/05/2009,0000,13.50000,13.90000,12.75000,12.90000,7965000
08/06/2009,0000,13.00000,13.20000,12.60000,13.20000,5608000
08/10/2009,0000,13.20000,13.80000,13.00000,13.60000,7250000
08/11/2009,0000,13.70000,14.00000,13.30000,13.95000,4649000
08/12/2009,0000,13.90000,14.55000,13.60000,14.10000,17480000
08/13/2009,0000,14.10000,14.50000,13.85000,14.15000,10324000
08/14/2009,0000,14.50000,14.95000,14.15000,14.15000,13228000
08/17/2009,0000,14.15000,14.65000,14.15000,14.30000,11674000
08/18/2009,0000,14.20000,14.25000,13.35000,13.60000,6772000
08/19/2009,0000,13.80000,13.95000,13.55000,13.60000,3350000
08/20/2009,0000,13.55000,13.60000,12.85000,13.10000,3981000
08/21/2009,0000,13.15000,13.60000,12.70000,13.00000,4838000
08/24/2009,0000,13.25000,13.40000,13.10000,13.30000,2732000
08/25/2009,0000,13.30000,13.30000,12.90000,13.00000,2578000
08/26/2009,0000,13.10000,13.10000,12.10000,12.10000,6652000
08/27/2009,0000,11.90000,12.25000,11.80000,11.90000,3933000
08/28/2009,0000,11.90000,12.30000,11.90000,12.10000,3081000
08/31/2009,0000,12.30000,12.40000,12.00000,12.30000,3761000
09/01/2009,0000,12.00000,13.15000,12.00000,12.95000,10936000
09/02/2009,0000,12.45000,13.00000,12.45000,12.80000,5313000
09/03/2009,0000,12.85000,13.50000,12.85000,13.20000,10361000
09/04/2009,0000,13.30000,13.50000,13.00000,13.05000,8939000
09/07/2009,0000,13.10000,13.30000,13.00000,13.05000,3642000
09/08/2009,0000,13.25000,13.25000,12.60000,12.75000,4593000
09/09/2009,0000,12.75000,13.10000,12.70000,12.80000,4294000
09/10/2009,0000,12.80000,13.10000,12.60000,12.60000,3795000
09/11/2009,0000,12.60000,12.85000,12.60000,12.70000,1640000
09/14/2009,0000,12.50000,12.80000,12.50000,12.50000,1916000
09/15/2009,0000,12.70000,13.00000,12.55000,12.90000,3934000
09/16/2009,0000,13.10000,13.70000,13.00000,13.30000,12647000
09/17/2009,0000,13.50000,13.50000,13.05000,13.10000,3591000
09/18/2009,0000,13.10000,13.40000,12.90000,13.10000,3844000
09/21/2009,0000,13.15000,13.50000,12.95000,13.25000,4522000
09/22/2009,0000,13.10000,14.00000,13.10000,13.65000,10865000
09/23/2009,0000,13.90000,14.15000,13.15000,13.15000,8718000
09/24/2009,0000,13.30000,13.30000,12.90000,13.05000,4385000
09/25/2009,0000,13.05000,13.60000,12.95000,13.50000,8569000
09/28/2009,0000,13.50000,13.80000,13.15000,13.15000,4078000
09/29/2009,0000,13.40000,13.60000,13.20000,13.20000,5695000
09/30/2009,0000,13.20000,13.55000,13.15000,13.20000,7181000
10/01/2009,0000,12.75000,13.00000,12.30000,12.45000,11399000
10/02/2009,0000,12.15000,12.35000,12.05000,12.30000,2986000
10/05/2009,0000,12.30000,12.50000,12.15000,12.35000,2066000
10/06/2009,0000,12.40000,12.70000,12.40000,12.45000,3899000
10/07/2009,0000,12.65000,12.75000,12.20000,12.55000,4172000
10/08/2009,0000,12.65000,13.00000,12.45000,12.75000,7377000
10/09/2009,0000,13.00000,13.00000,12.50000,12.60000,3855000
10/12/2009,0000,12.60000,12.70000,12.25000,12.50000,2910000
10/13/2009,0000,12.30000,12.50000,12.20000,12.40000,2278000
10/14/2009,0000,12.45000,12.80000,12.40000,12.60000,4387000
10/15/2009,0000,12.80000,13.00000,12.60000,12.70000,3717000
10/16/2009,0000,12.90000,12.90000,12.45000,12.50000,2633000
10/19/2009,0000,12.40000,12.55000,12.35000,12.40000,2381000
10/20/2009,0000,12.45000,12.55000,12.35000,12.50000,2024000
10/21/2009,0000,12.50000,12.50000,12.05000,12.25000,5275000
10/22/2009,0000,12.20000,12.25000,11.80000,12.10000,3850000
10/23/2009,0000,12.10000,12.20000,11.95000,11.95000,1991000
10/26/2009,0000,11.95000,12.10000,11.90000,11.90000,1479000
10/27/2009,0000,11.90000,11.90000,11.50000,11.55000,2251000
10/28/2009,0000,11.50000,11.75000,11.40000,11.55000,1518000
10/29/2009,0000,11.35000,11.50000,10.75000,11.00000,2486000
10/30/2009,0000,11.30000,11.30000,10.85000,10.95000,1034000
11/02/2009,0000,10.70000,10.80000,10.50000,10.70000,1263000
11/03/2009,0000,10.70000,11.00000,10.70000,10.85000,549000
11/04/2009,0000,10.85000,11.05000,10.80000,10.95000,1142000
11/05/2009,0000,10.90000,11.00000,10.30000,10.55000,3242000
11/06/2009,0000,10.80000,10.80000,10.10000,10.25000,2961000
11/09/2009,0000,10.10000,10.35000,10.00000,10.00000,1963000
11/10/2009,0000,10.00000,10.25000,10.00000,10.10000,1557000
11/11/2009,0000,10.15000,10.30000,10.15000,10.30000,1257000
11/12/2009,0000,10.30000,10.40000,10.20000,10.40000,1207000
11/13/2009,0000,10.30000,10.35000,10.20000,10.20000,1015000
11/16/2009,0000,10.30000,10.40000,10.30000,10.40000,1169000
11/17/2009,0000,10.50000,10.50000,10.20000,10.20000,1214000
11/18/2009,0000,10.20000,10.90000,10.20000,10.90000,3032000
11/19/2009,0000,11.25000,11.60000,11.05000,11.35000,4586000
11/20/2009,0000,11.30000,11.30000,11.05000,11.05000,1370000
11/23/2009,0000,11.10000,11.30000,11.00000,11.05000,1219000
11/24/2009,0000,11.05000,11.20000,11.00000,11.00000,1132000
11/25/2009,0000,11.00000,11.20000,10.80000,10.85000,1049000
11/26/2009,0000,11.00000,11.05000,10.85000,10.90000,855000
11/27/2009,0000,10.70000,10.80000,10.40000,10.40000,1476000
11/30/2009,0000,10.60000,10.65000,10.35000,10.60000,1524000
12/01/2009,0000,10.60000,10.60000,10.35000,10.45000,1192000
12/02/2009,0000,10.55000,10.70000,10.40000,10.40000,2087000
12/03/2009,0000,10.45000,11.05000,10.35000,10.95000,3312000
12/04/2009,0000,10.85000,10.95000,10.55000,10.60000,2144000
12/07/2009,0000,10.60000,11.00000,10.60000,10.85000,1624000
12/08/2009,0000,11.00000,11.00000,10.60000,10.65000,1550000
12/09/2009,0000,10.65000,11.00000,10.65000,10.90000,2297000
12/11/2009,0000,10.80000,10.90000,10.75000,10.80000,2087000
12/14/2009,0000,10.85000,11.15000,10.85000,10.90000,1860000
12/15/2009,0000,11.00000,11.05000,10.75000,10.80000,1475000
12/16/2009,0000,10.95000,10.95000,10.70000,10.75000,1328000
12/17/2009,0000,10.80000,10.95000,10.55000,10.60000,1752000
12/18/2009,0000,10.60000,10.85000,10.50000,10.70000,1085000
12/21/2009,0000,10.90000,10.90000,10.60000,10.70000,1059000
12/22/2009,0000,10.80000,10.80000,10.60000,10.65000,1520000
12/23/2009,0000,10.65000,10.75000,10.60000,10.70000,1771000
12/25/2009,0000,10.80000,11.35000,10.60000,11.35000,5095000
04/02/2007,0000,33.50000,33.90000,33.00000,33.00000,2793600
04/03/2007,0000,33.00000,33.80000,33.00000,33.60000,2857200
04/04/2007,0000,33.90000,34.45000,33.60000,34.25000,3877300
04/09/2007,0000,34.25000,34.65000,33.60000,33.65000,4408600
04/10/2007,0000,34.00000,34.10000,33.50000,33.60000,1933100
04/11/2007,0000,34.00000,34.35000,33.70000,34.05000,1654300
04/12/2007,0000,33.90000,35.80000,33.90000,35.30000,5565100
04/13/2007,0000,35.50000,35.90000,34.30000,34.30000,5959000
04/16/2007,0000,35.50000,35.60000,34.60000,34.60000,4025800
04/17/2007,0000,35.00000,35.55000,34.10000,34.45000,5752900
04/18/2007,0000,35.00000,35.30000,34.30000,34.35000,3618800
04/19/2007,0000,34.75000,35.60000,34.45000,35.45000,4053100
04/20/2007,0000,35.85000,36.45000,35.05000,35.30000,6526600
04/23/2007,0000,35.65000,35.65000,34.30000,34.30000,3560200
04/24/2007,0000,34.40000,34.80000,34.05000,34.30000,1973500
04/25/2007,0000,34.70000,34.70000,33.20000,33.30000,2709800
04/26/2007,0000,33.50000,33.90000,33.20000,33.30000,1325100
04/27/2007,0000,33.80000,33.80000,33.20000,33.20000,838300
04/30/2007,0000,33.20000,33.40000,31.50000,31.70000,1542200
05/02/2007,0000,31.50000,32.50000,31.40000,31.40000,1177600
05/03/2007,0000,31.60000,32.00000,30.30000,30.40000,1658400
05/04/2007,0000,30.60000,31.40000,30.60000,31.30000,970600
05/07/2007,0000,31.45000,32.30000,31.15000,31.40000,1272600
05/08/2007,0000,32.00000,32.45000,31.80000,32.25000,2064400
05/09/2007,0000,32.40000,32.40000,31.85000,31.90000,1187700
05/10/2007,0000,32.35000,32.70000,32.10000,32.55000,1512900
05/11/2007,0000,30.80000,32.20000,30.80000,31.80000,822100
05/14/2007,0000,31.90000,32.20000,31.70000,31.70000,672600
05/15/2007,0000,32.00000,32.05000,31.50000,31.55000,426200
05/16/2007,0000,31.55000,31.70000,31.25000,31.30000,528200
05/17/2007,0000,31.50000,31.95000,31.30000,31.65000,2755200
05/18/2007,0000,31.70000,31.90000,31.10000,31.10000,1182700
05/21/2007,0000,31.30000,32.10000,31.30000,31.80000,2590600
05/22/2007,0000,32.00000,32.00000,31.40000,31.50000,1277600
05/23/2007,0000,31.55000,32.20000,31.55000,31.90000,2424000
05/24/2007,0000,31.90000,32.65000,31.90000,32.00000,2744100
05/25/2007,0000,32.00000,32.15000,31.70000,31.70000,827100
05/28/2007,0000,31.90000,32.20000,31.30000,31.35000,1320000
05/29/2007,0000,31.50000,31.80000,31.10000,31.15000,2104800
05/30/2007,0000,31.15000,31.25000,30.55000,30.65000,1886600
05/31/2007,0000,31.00000,31.15000,30.60000,30.70000,2231000
06/01/2007,0000,30.60000,31.25000,30.60000,30.80000,2004800
06/04/2007,0000,30.70000,31.35000,30.70000,30.80000,2915800
06/05/2007,0000,30.90000,32.25000,30.90000,32.00000,5098400
06/06/2007,0000,32.40000,33.80000,32.15000,32.80000,7452700
06/07/2007,0000,32.90000,33.60000,32.65000,33.40000,3371300
06/08/2007,0000,33.20000,34.50000,33.00000,33.05000,4420700
06/11/2007,0000,33.80000,34.15000,33.25000,33.70000,5063100
06/12/2007,0000,33.75000,34.00000,32.75000,33.10000,2299700
06/13/2007,0000,33.10000,33.65000,32.60000,32.60000,2519900
06/14/2007,0000,32.60000,32.90000,30.70000,31.00000,5541800
06/15/2007,0000,31.00000,31.60000,31.00000,31.20000,1549300
06/20/2007,0000,31.80000,32.10000,31.25000,31.30000,1435200
06/21/2007,0000,31.80000,31.90000,31.20000,31.55000,1074600
06/22/2007,0000,31.70000,33.30000,31.70000,33.05000,4624700
06/25/2007,0000,33.20000,33.60000,32.75000,32.75000,2651200
06/26/2007,0000,33.00000,34.70000,33.00000,34.20000,13517800
06/27/2007,0000,34.60000,36.55000,34.50000,36.55000,18957700
06/28/2007,0000,37.00000,37.05000,35.50000,36.05000,12419900
06/29/2007,0000,36.30000,37.80000,36.20000,37.70000,16434700
07/02/2007,0000,38.20000,39.70000,38.00000,38.00000,21531100
07/03/2007,0000,38.20000,38.40000,37.30000,37.35000,10203000
07/04/2007,0000,37.50000,38.50000,36.70000,36.85000,8217300
07/05/2007,0000,36.85000,38.70000,36.30000,38.60000,10143400
07/06/2007,0000,38.80000,39.50000,37.50000,37.70000,12917900
07/09/2007,0000,37.50000,38.00000,37.00000,37.05000,7104300
07/10/2007,0000,37.10000,37.85000,36.65000,37.50000,6849800
07/11/2007,0000,37.40000,38.00000,36.80000,36.80000,6240700
07/12/2007,0000,37.10000,37.75000,36.90000,36.90000,8368800
07/13/2007,0000,37.30000,37.45000,36.15000,36.15000,4212700
07/16/2007,0000,36.30000,37.50000,36.30000,37.10000,6060000
07/17/2007,0000,37.50000,37.55000,37.00000,37.05000,3481400
07/18/2007,0000,37.20000,38.00000,36.65000,36.65000,6537700
07/19/2007,0000,36.30000,37.20000,36.05000,36.05000,5296400
07/20/2007,0000,36.20000,36.50000,35.50000,35.60000,3905600
07/23/2007,0000,35.95000,36.80000,35.05000,36.55000,7981000
07/24/2007,0000,36.70000,36.75000,35.60000,35.60000,4387400
07/25/2007,0000,35.90000,36.75000,35.60000,35.80000,4026800
07/26/2007,0000,36.00000,36.30000,33.60000,34.00000,4048000
07/27/2007,0000,33.20000,33.75000,31.65000,31.70000,4583300
07/30/2007,0000,31.40000,31.70000,30.70000,31.10000,3942000
07/31/2007,0000,31.10000,31.55000,31.00000,31.20000,2146200
08/01/2007,0000,31.00000,31.55000,29.10000,29.15000,4591400
08/02/2007,0000,29.95000,30.10000,28.10000,28.65000,4238900
08/03/2007,0000,28.50000,29.30000,28.15000,28.50000,4661000
08/06/2007,0000,28.00000,28.30000,27.80000,28.10000,1541000
08/07/2007,0000,28.50000,28.70000,28.10000,28.10000,1488000
08/08/2007,0000,28.15000,29.45000,28.15000,29.30000,2498000
08/09/2007,0000,29.50000,30.25000,28.85000,29.75000,3614000
08/10/2007,0000,28.40000,29.10000,28.40000,29.00000,1194000
08/13/2007,0000,29.10000,29.20000,28.30000,28.40000,1259000
08/14/2007,0000,28.30000,29.00000,28.15000,28.60000,1466000
08/15/2007,0000,28.20000,28.50000,26.60000,26.60000,2697000
08/16/2007,0000,25.00000,25.45000,24.75000,24.75000,2258000
08/17/2007,0000,23.10000,23.85000,23.05000,23.05000,5460000
08/20/2007,0000,24.00000,24.00000,21.45000,21.45000,10243000
08/21/2007,0000,20.90000,21.45000,20.00000,21.45000,5637000
08/22/2007,0000,21.45000,22.20000,20.90000,21.25000,2911000
08/23/2007,0000,21.80000,22.70000,21.30000,22.70000,3981000
08/24/2007,0000,23.00000,23.80000,22.75000,23.10000,3399000
08/27/2007,0000,23.50000,23.50000,22.70000,22.85000,3209000
08/28/2007,0000,22.60000,22.70000,22.25000,22.50000,1299000
08/29/2007,0000,21.50000,21.90000,20.95000,20.95000,3173000
08/30/2007,0000,21.10000,21.60000,20.25000,20.90000,4951000
08/31/2007,0000,20.85000,20.85000,19.80000,20.30000,3882000
09/03/2007,0000,20.40000,20.50000,19.95000,19.95000,2291000
09/04/2007,0000,20.00000,20.80000,20.00000,20.50000,3328000
09/05/2007,0000,21.20000,21.20000,20.50000,20.50000,2426000
09/06/2007,0000,20.60000,21.15000,20.50000,20.90000,1944000
09/07/2007,0000,21.15000,22.20000,20.70000,21.60000,5299000
09/10/2007,0000,21.20000,21.60000,21.10000,21.60000,1194000
09/11/2007,0000,21.60000,21.65000,21.00000,21.20000,1860000
09/12/2007,0000,21.45000,21.55000,21.05000,21.05000,1531000
09/13/2007,0000,21.40000,22.00000,21.00000,21.30000,2949000
09/14/2007,0000,21.60000,21.60000,21.10000,21.40000,1408000
09/17/2007,0000,21.50000,21.50000,20.70000,20.95000,1282000
09/19/2007,0000,21.20000,21.30000,20.20000,20.20000,1377000
09/20/2007,0000,20.20000,20.65000,19.00000,19.15000,1992000
09/21/2007,0000,19.05000,19.45000,17.90000,18.35000,4088000
09/26/2007,0000,18.60000,18.85000,18.35000,18.80000,3200000
09/27/2007,0000,18.90000,20.10000,18.80000,20.10000,2225000
09/28/2007,0000,20.90000,21.50000,20.80000,21.50000,4172000
10/01/2007,0000,23.90000,23.90000,23.00000,23.10000,5715000
10/02/2007,0000,23.50000,23.50000,22.45000,22.70000,3923000
10/03/2007,0000,22.60000,23.10000,22.20000,22.25000,3884000
10/04/2007,0000,22.60000,23.80000,22.60000,23.80000,2970000
10/05/2007,0000,24.60000,25.45000,24.40000,24.55000,10445000
10/08/2007,0000,24.80000,24.80000,23.50000,23.85000,3237000
10/09/2007,0000,24.00000,25.30000,24.00000,24.50000,4518000
10/11/2007,0000,25.00000,25.00000,24.05000,24.05000,1818000
10/12/2007,0000,24.00000,24.05000,22.80000,23.50000,2142000
10/15/2007,0000,23.40000,23.80000,22.90000,22.90000,1316000
10/16/2007,0000,22.00000,23.30000,22.00000,22.55000,1418000
10/17/2007,0000,22.20000,23.10000,22.20000,22.65000,1017000
10/18/2007,0000,22.75000,23.75000,22.70000,23.50000,1967000
10/19/2007,0000,23.50000,24.00000,23.20000,23.20000,1408000
10/22/2007,0000,22.00000,22.70000,22.00000,22.00000,1197000
10/23/2007,0000,22.50000,23.20000,22.30000,22.50000,1972000
10/24/2007,0000,23.10000,24.05000,23.10000,24.05000,3806000
10/25/2007,0000,24.50000,24.70000,23.30000,23.65000,4167000
10/26/2007,0000,23.65000,23.75000,23.20000,23.25000,1510000
10/29/2007,0000,24.40000,24.85000,23.70000,24.85000,4292000
10/30/2007,0000,25.80000,26.55000,25.80000,26.55000,6642000
10/31/2007,0000,27.00000,28.20000,25.50000,27.45000,19505000
11/01/2007,0000,27.45000,28.00000,27.00000,28.00000,10148000
11/02/2007,0000,27.10000,28.30000,27.00000,27.55000,6140000
11/05/2007,0000,27.55000,27.80000,25.80000,25.80000,3545000
11/06/2007,0000,26.20000,27.60000,26.20000,27.60000,2100000
11/07/2007,0000,28.25000,29.50000,28.15000,28.15000,10350000
11/08/2007,0000,27.55000,27.55000,26.20000,26.60000,4330000
11/09/2007,0000,26.80000,27.25000,25.00000,25.90000,4703000
11/12/2007,0000,24.10000,24.45000,24.10000,24.10000,2251000
11/13/2007,0000,23.20000,23.80000,22.45000,22.80000,4632000
11/14/2007,0000,23.00000,24.35000,23.00000,24.35000,1715000
11/15/2007,0000,25.30000,26.05000,24.85000,26.05000,8171000
11/16/2007,0000,25.80000,26.90000,25.60000,26.05000,5402000
11/19/2007,0000,26.50000,26.70000,25.20000,25.20000,2659000
11/20/2007,0000,24.20000,26.40000,24.20000,26.40000,2486000
11/21/2007,0000,26.40000,27.10000,25.10000,25.30000,2588000
11/22/2007,0000,25.30000,26.00000,25.00000,25.00000,1631000
11/23/2007,0000,25.20000,25.60000,24.10000,24.20000,1723000
11/26/2007,0000,24.90000,25.85000,24.20000,25.85000,3363000
11/27/2007,0000,25.45000,27.00000,24.95000,26.10000,7128000
11/28/2007,0000,26.50000,26.70000,25.90000,26.00000,2966000
11/29/2007,0000,27.00000,27.00000,25.85000,25.85000,4422000
11/30/2007,0000,26.00000,26.15000,25.70000,25.85000,2405000
12/03/2007,0000,25.85000,26.40000,25.45000,25.85000,2144000
12/04/2007,0000,25.70000,26.70000,25.70000,26.50000,2734000
12/05/2007,0000,27.10000,28.35000,27.00000,27.05000,11055000
12/06/2007,0000,26.90000,27.35000,25.60000,26.75000,5559000
12/07/2007,0000,27.10000,28.60000,27.10000,28.60000,16108000
12/10/2007,0000,29.00000,30.00000,29.00000,29.10000,11317000
12/11/2007,0000,29.50000,29.50000,27.55000,27.80000,4968000
12/12/2007,0000,27.10000,28.10000,26.35000,26.80000,6570000
12/13/2007,0000,27.00000,27.20000,24.95000,24.95000,6373000
12/14/2007,0000,24.20000,24.80000,23.30000,24.00000,4185000
12/17/2007,0000,24.00000,24.00000,22.35000,22.35000,3124000
12/18/2007,0000,21.80000,22.35000,20.80000,21.80000,3185000
12/19/2007,0000,22.00000,23.10000,22.00000,22.80000,3128000
12/20/2007,0000,22.90000,23.10000,21.30000,21.80000,2456000
12/21/2007,0000,21.80000,22.20000,20.30000,20.70000,3995000
12/24/2007,0000,21.80000,21.80000,21.10000,21.65000,1582000
12/25/2007,0000,22.00000,23.00000,21.80000,22.80000,2457000
12/26/2007,0000,22.70000,22.70000,22.10000,22.25000,983000
12/27/2007,0000,22.50000,23.20000,22.35000,22.90000,2457000
12/28/2007,0000,23.15000,23.15000,22.45000,22.70000,2122000
12/31/2007,0000,23.10000,23.80000,22.80000,23.80000,1817000
01/02/2008,0000,23.75000,23.80000,23.00000,23.00000,1568000
01/03/2008,0000,22.20000,22.60000,22.00000,22.20000,1035000
01/04/2008,0000,22.00000,22.95000,22.00000,22.30000,1059000
01/07/2008,0000,20.75000,21.25000,20.75000,20.75000,2665000
01/08/2008,0000,20.80000,21.20000,19.80000,20.00000,2222000
01/09/2008,0000,19.50000,20.40000,19.00000,20.35000,1879000
01/10/2008,0000,20.50000,21.15000,20.50000,20.60000,1302000
01/11/2008,0000,21.20000,21.20000,20.65000,20.80000,1061000
01/14/2008,0000,21.10000,21.55000,20.10000,20.35000,1342000
01/15/2008,0000,20.50000,21.60000,20.50000,20.90000,1664000
01/16/2008,0000,20.80000,21.20000,20.30000,20.60000,952000
01/17/2008,0000,21.00000,21.40000,20.50000,21.00000,1353000
01/18/2008,0000,20.35000,21.00000,20.05000,21.00000,687000
01/21/2008,0000,21.00000,21.25000,20.55000,20.55000,640000
01/22/2008,0000,19.30000,19.75000,19.15000,19.15000,1516000
01/23/2008,0000,19.35000,19.50000,17.85000,18.00000,2347000
01/24/2008,0000,18.30000,18.60000,16.75000,17.00000,2262000
01/25/2008,0000,17.10000,18.15000,17.10000,18.15000,2968000
01/28/2008,0000,18.50000,18.50000,17.50000,18.15000,1746000
01/29/2008,0000,18.60000,18.70000,17.80000,18.15000,1799000
01/30/2008,0000,18.45000,18.55000,18.00000,18.30000,806000
01/31/2008,0000,18.20000,18.65000,18.15000,18.40000,1077000
02/01/2008,0000,18.50000,19.30000,18.50000,18.85000,885000
02/12/2008,0000,18.85000,18.85000,18.20000,18.30000,463000
02/13/2008,0000,18.45000,18.80000,17.55000,18.30000,503000
02/14/2008,0000,18.50000,19.15000,18.50000,19.00000,790000
02/15/2008,0000,18.80000,19.25000,18.50000,19.00000,574000
02/18/2008,0000,18.60000,20.00000,18.60000,19.75000,1092000
02/19/2008,0000,20.00000,20.20000,19.55000,19.80000,753000
02/20/2008,0000,19.80000,20.45000,19.40000,20.00000,1526000
02/21/2008,0000,20.35000,21.00000,20.20000,20.40000,1246000
02/22/2008,0000,20.00000,20.80000,20.00000,20.50000,952000
02/25/2008,0000,20.70000,20.80000,20.15000,20.30000,1051000
02/26/2008,0000,20.40000,21.10000,20.20000,20.30000,1949000
02/27/2008,0000,20.40000,21.00000,20.40000,20.50000,1694000
02/29/2008,0000,20.50000,20.80000,20.50000,20.75000,1502000
03/03/2008,0000,20.20000,20.35000,19.70000,19.90000,889000
03/04/2008,0000,19.80000,20.60000,19.70000,19.95000,2026000
03/05/2008,0000,18.70000,19.35000,18.65000,18.95000,3069000
03/06/2008,0000,19.15000,19.80000,19.10000,19.70000,1677000
03/07/2008,0000,19.60000,20.00000,19.35000,19.75000,1190000
03/10/2008,0000,20.30000,20.30000,19.80000,20.00000,1513000
03/11/2008,0000,20.00000,20.20000,19.70000,19.90000,807000
03/12/2008,0000,20.20000,21.25000,20.05000,21.25000,3793000
03/13/2008,0000,21.40000,21.95000,20.00000,20.00000,3516000
03/14/2008,0000,20.25000,20.70000,19.80000,20.00000,1649000
03/18/2008,0000,19.15000,19.40000,19.05000,19.15000,655000
03/19/2008,0000,19.50000,20.00000,19.00000,19.05000,1340000
03/20/2008,0000,19.05000,19.40000,19.00000,19.20000,723000
03/21/2008,0000,19.30000,19.70000,19.30000,19.45000,1444000
03/25/2008,0000,20.40000,20.60000,20.00000,20.30000,1704000
03/26/2008,0000,20.45000,21.50000,20.30000,21.00000,3105000
03/27/2008,0000,21.15000,21.15000,20.60000,20.65000,748000
03/28/2008,0000,20.70000,21.15000,20.70000,20.80000,676000
03/31/2008,0000,21.00000,21.40000,20.65000,21.10000,731000
04/01/2008,0000,21.15000,21.70000,20.35000,20.35000,1619000
04/02/2008,0000,20.80000,21.20000,20.75000,20.90000,750000
04/03/2008,0000,21.20000,21.20000,20.60000,20.80000,987000
04/07/2008,0000,21.00000,21.20000,20.70000,20.90000,886000
04/08/2008,0000,21.20000,21.30000,20.90000,20.90000,495000
04/09/2008,0000,21.00000,21.10000,20.50000,20.60000,511000
04/10/2008,0000,20.70000,20.80000,20.00000,20.75000,932000
04/11/2008,0000,20.80000,22.20000,20.80000,21.50000,6183000
04/14/2008,0000,21.50000,21.70000,21.00000,21.35000,1762000
04/15/2008,0000,21.40000,21.70000,20.90000,21.20000,2194000
04/16/2008,0000,21.45000,21.45000,20.65000,20.90000,1710000
04/17/2008,0000,21.20000,21.80000,20.90000,21.25000,3411000
04/18/2008,0000,21.25000,21.50000,20.80000,21.00000,688000
04/21/2008,0000,21.20000,21.55000,21.05000,21.05000,1209000
04/22/2008,0000,21.10000,21.55000,21.00000,21.20000,1932000
04/23/2008,0000,21.30000,21.80000,21.15000,21.35000,3165000
04/24/2008,0000,21.50000,21.55000,20.90000,20.90000,1502000
04/25/2008,0000,21.00000,21.25000,20.75000,20.75000,1241000
04/28/2008,0000,20.80000,21.15000,20.55000,20.55000,2190000
04/29/2008,0000,20.50000,20.60000,19.70000,19.80000,2419000
04/30/2008,0000,19.80000,19.95000,19.05000,19.35000,1688000
05/02/2008,0000,19.45000,19.80000,19.35000,19.45000,1510000
05/05/2008,0000,19.45000,19.50000,18.30000,18.60000,1680000
05/06/2008,0000,18.60000,18.95000,18.20000,18.40000,1809000
05/07/2008,0000,18.40000,19.65000,18.40000,19.65000,1738000
05/08/2008,0000,19.75000,20.95000,19.70000,20.20000,2722000
05/09/2008,0000,20.25000,20.50000,19.65000,19.65000,1154000
05/12/2008,0000,19.70000,19.70000,19.25000,19.55000,291000
05/13/2008,0000,19.55000,20.20000,19.40000,19.90000,1348000
05/14/2008,0000,20.00000,20.00000,19.45000,19.55000,765000
05/15/2008,0000,19.70000,19.85000,19.55000,19.70000,521000
05/16/2008,0000,19.95000,20.30000,19.60000,20.00000,1414000
05/19/2008,0000,20.00000,20.75000,20.00000,20.40000,2974000
05/20/2008,0000,20.50000,20.85000,20.25000,20.60000,3650000
05/21/2008,0000,20.60000,21.60000,20.00000,21.15000,4053000
05/22/2008,0000,21.00000,21.00000,20.30000,20.50000,2016000
05/23/2008,0000,20.60000,20.70000,19.90000,19.90000,1312000
05/26/2008,0000,19.80000,19.80000,18.60000,18.85000,1275000
05/27/2008,0000,18.90000,19.30000,18.85000,19.20000,585000
05/28/2008,0000,19.25000,19.50000,18.85000,18.90000,440000
05/29/2008,0000,18.90000,19.20000,18.75000,18.80000,406000
05/30/2008,0000,18.90000,19.10000,18.10000,18.50000,525000
06/02/2008,0000,18.20000,19.00000,18.20000,18.90000,295000
06/03/2008,0000,18.90000,19.05000,18.80000,18.80000,227000
06/04/2008,0000,18.80000,18.80000,18.30000,18.70000,315000
06/05/2008,0000,18.70000,19.00000,18.60000,19.00000,195000
06/06/2008,0000,19.20000,19.75000,19.10000,19.60000,1615000
06/10/2008,0000,18.50000,18.90000,18.35000,18.40000,323000
06/11/2008,0000,18.30000,18.50000,17.50000,17.75000,815000
06/12/2008,0000,17.10000,17.45000,16.55000,16.55000,1622000
06/13/2008,0000,16.55000,16.55000,15.40000,15.40000,3184000
06/16/2008,0000,15.10000,15.20000,14.35000,14.35000,3170000
06/17/2008,0000,14.05000,14.10000,13.35000,13.35000,1913000
06/18/2008,0000,12.45000,13.75000,12.45000,13.35000,8168000
06/19/2008,0000,13.00000,13.20000,12.60000,12.60000,2371000
06/20/2008,0000,12.60000,13.15000,12.50000,12.70000,2953000
06/23/2008,0000,12.15000,12.65000,11.85000,11.85000,3254000
06/24/2008,0000,11.15000,11.50000,11.05000,11.05000,2220000
06/25/2008,0000,10.30000,10.90000,10.30000,10.70000,4583000
06/26/2008,0000,10.70000,11.40000,10.70000,11.40000,2801000
06/27/2008,0000,11.00000,11.60000,11.00000,11.25000,4165000
06/30/2008,0000,11.60000,11.60000,10.50000,10.60000,2194000
07/01/2008,0000,10.60000,10.85000,9.86000,9.86000,3301000
07/02/2008,0000,9.86000,10.45000,9.46000,10.00000,2491000
07/03/2008,0000,10.00000,10.70000,9.69000,10.70000,1983000
07/04/2008,0000,11.40000,11.40000,11.35000,11.40000,3486000
07/07/2008,0000,11.35000,11.55000,10.90000,11.45000,3331000
07/08/2008,0000,11.30000,11.85000,11.00000,11.05000,4594000
07/09/2008,0000,11.45000,11.45000,10.50000,10.50000,2251000
07/10/2008,0000,10.05000,10.70000,10.05000,10.45000,1798000
07/11/2008,0000,10.30000,10.65000,10.25000,10.60000,1951000
07/14/2008,0000,10.40000,10.75000,10.20000,10.70000,1518000
07/15/2008,0000,10.70000,10.70000,10.10000,10.15000,1623000
07/16/2008,0000,10.25000,10.35000,9.44000,9.44000,6020000
07/17/2008,0000,9.45000,9.81000,8.78000,9.02000,6925000
07/18/2008,0000,9.05000,9.14000,8.40000,8.40000,3821000
07/21/2008,0000,8.51000,8.54000,7.90000,8.48000,3572000
07/22/2008,0000,8.36000,8.59000,8.30000,8.41000,1495000
07/23/2008,0000,8.88000,8.99000,8.54000,8.99000,1552000
07/24/2008,0000,9.50000,9.60000,9.20000,9.26000,3961000
07/25/2008,0000,9.00000,9.15000,8.90000,9.00000,1655000
07/29/2008,0000,8.61000,8.78000,8.50000,8.65000,1608000
07/30/2008,0000,9.00000,9.00000,8.70000,8.75000,1555000
07/31/2008,0000,8.78000,9.15000,8.65000,8.65000,1081000
08/01/2008,0000,8.50000,8.65000,8.43000,8.58000,556000
08/04/2008,0000,8.48000,9.18000,8.48000,9.18000,1406000
08/05/2008,0000,9.40000,9.40000,8.70000,8.70000,1598000
08/06/2008,0000,9.13000,9.30000,9.05000,9.30000,2480000
08/07/2008,0000,9.40000,9.95000,9.21000,9.72000,4613000
08/08/2008,0000,9.85000,10.40000,9.70000,10.40000,3111000
08/11/2008,0000,11.10000,11.10000,10.80000,11.10000,1119000
08/12/2008,0000,11.75000,11.85000,11.15000,11.85000,7898000
08/13/2008,0000,11.85000,12.65000,11.60000,12.65000,7620000
08/14/2008,0000,13.00000,13.50000,11.85000,12.20000,9276000
08/15/2008,0000,12.50000,12.70000,12.00000,12.20000,6448000
08/18/2008,0000,12.25000,12.35000,11.50000,11.70000,4593000
08/19/2008,0000,11.30000,12.50000,11.15000,12.50000,8143000
08/20/2008,0000,12.65000,13.15000,12.50000,12.70000,10667000
08/21/2008,0000,12.70000,13.05000,12.20000,12.20000,5898000
08/22/2008,0000,12.30000,12.50000,11.40000,11.70000,4369000
08/25/2008,0000,12.00000,12.30000,11.80000,12.05000,2842000
08/26/2008,0000,11.80000,12.25000,11.65000,12.00000,3371000
08/27/2008,0000,12.00000,12.60000,11.80000,12.15000,3781000
08/28/2008,0000,12.30000,12.50000,11.80000,11.85000,3050000
08/29/2008,0000,11.50000,11.90000,11.35000,11.45000,3712000
09/01/2008,0000,11.20000,11.20000,10.65000,10.65000,2554000
09/02/2008,0000,10.25000,10.50000,9.91000,9.91000,2883000
09/03/2008,0000,9.60000,9.89000,9.22000,9.22000,2541000
09/04/2008,0000,9.00000,9.44000,8.65000,8.70000,2064000
09/05/2008,0000,8.15000,9.30000,8.15000,9.30000,1800000
09/08/2008,0000,9.95000,9.95000,9.95000,9.95000,326000
09/09/2008,0000,10.30000,10.30000,9.30000,9.57000,2977000
09/10/2008,0000,9.57000,10.20000,9.57000,10.20000,3478000
09/11/2008,0000,10.50000,10.70000,10.00000,10.00000,4485000
09/12/2008,0000,10.30000,10.40000,9.30000,9.71000,4725000
09/15/2008,0000,9.60000,9.60000,9.04000,9.04000,1944000
09/16/2008,0000,8.41000,8.63000,8.41000,8.41000,1594000
09/17/2008,0000,8.60000,8.99000,8.01000,8.30000,3557000
09/18/2008,0000,7.72000,7.88000,7.72000,7.72000,3225000
09/19/2008,0000,8.25000,8.26000,8.01000,8.26000,2650000
09/22/2008,0000,8.60000,8.83000,8.54000,8.83000,3003000
09/23/2008,0000,8.79000,9.44000,8.70000,9.44000,5021000
09/24/2008,0000,9.70000,9.99000,9.12000,9.44000,4006000
09/25/2008,0000,9.14000,9.79000,9.14000,9.44000,2386000
09/26/2008,0000,9.70000,9.70000,8.78000,9.04000,1742000
09/30/2008,0000,8.41000,8.41000,8.41000,8.41000,742000
10/01/2008,0000,8.98000,8.98000,8.60000,8.95000,1482000
10/02/2008,0000,9.01000,9.50000,8.95000,9.00000,1584000
10/03/2008,0000,8.90000,9.63000,8.58000,9.63000,2511000
10/06/2008,0000,9.54000,10.15000,9.44000,9.81000,4917000
10/07/2008,0000,9.99000,10.45000,9.90000,10.45000,3651000
10/08/2008,0000,10.45000,11.05000,9.80000,10.00000,7250000
10/09/2008,0000,10.00000,10.40000,9.30000,9.30000,5233000
10/13/2008,0000,8.98000,9.29000,8.98000,9.10000,3215000
10/14/2008,0000,9.73000,9.73000,9.63000,9.73000,2528000
10/15/2008,0000,9.73000,9.90000,9.42000,9.63000,4336000
10/16/2008,0000,9.30000,9.59000,9.30000,9.30000,2610000
10/17/2008,0000,9.30000,9.91000,9.20000,9.49000,4524000
10/20/2008,0000,9.48000,10.15000,9.35000,10.15000,4129000
10/21/2008,0000,10.85000,10.85000,9.92000,10.05000,8283000
10/22/2008,0000,9.70000,10.10000,9.70000,9.70000,4408000
10/23/2008,0000,9.37000,9.37000,9.37000,9.37000,623000
10/24/2008,0000,9.05000,9.05000,9.05000,9.05000,418000
10/27/2008,0000,8.42000,8.65000,8.42000,8.42000,2981000
10/28/2008,0000,7.84000,9.00000,7.84000,8.99000,3971000
10/29/2008,0000,9.50000,9.50000,8.37000,8.37000,3609000
10/30/2008,0000,8.37000,8.86000,8.00000,8.70000,2864000
10/31/2008,0000,8.40000,8.75000,8.11000,8.29000,3813000
11/03/2008,0000,8.15000,8.86000,8.13000,8.86000,2790000
11/04/2008,0000,8.85000,9.35000,8.85000,9.25000,4170000
11/05/2008,0000,9.31000,9.32000,8.80000,8.86000,3056000
11/06/2008,0000,8.30000,8.70000,8.28000,8.31000,1509000
11/07/2008,0000,7.73000,8.50000,7.73000,8.31000,3425000
11/10/2008,0000,8.29000,8.29000,7.85000,8.00000,2017000
11/11/2008,0000,7.70000,7.75000,7.44000,7.44000,4275000
11/12/2008,0000,6.92000,7.19000,6.92000,6.92000,3716000
11/13/2008,0000,6.44000,6.44000,6.44000,6.44000,462000
11/14/2008,0000,6.06000,6.29000,5.99000,5.99000,2712000
11/17/2008,0000,5.58000,5.58000,5.58000,5.58000,568000
11/18/2008,0000,5.19000,5.19000,5.19000,5.19000,228000
11/19/2008,0000,4.83000,4.83000,4.83000,4.83000,1034000
11/20/2008,0000,4.50000,4.50000,4.50000,4.50000,76000
11/21/2008,0000,4.19000,4.19000,4.19000,4.19000,276000
11/24/2008,0000,3.90000,4.48000,3.90000,4.48000,6302000
11/25/2008,0000,4.55000,4.78000,4.17000,4.17000,5542000
11/26/2008,0000,4.00000,4.15000,3.93000,3.94000,3126000
11/27/2008,0000,4.01000,4.21000,4.01000,4.21000,1361000
11/28/2008,0000,4.49000,4.50000,4.35000,4.50000,1072000
12/01/2008,0000,4.81000,4.81000,4.81000,4.81000,733000
12/02/2008,0000,5.14000,5.14000,5.00000,5.14000,19741000
12/03/2008,0000,5.49000,5.49000,5.49000,5.49000,7510000
12/04/2008,0000,5.87000,5.87000,5.18000,5.33000,14387000
12/05/2008,0000,5.33000,5.33000,4.97000,5.20000,6683000
12/08/2008,0000,5.33000,5.52000,5.20000,5.48000,5446000
12/09/2008,0000,5.79000,5.80000,5.21000,5.21000,6108000
12/10/2008,0000,5.20000,5.56000,5.16000,5.49000,4705000
12/11/2008,0000,5.50000,5.87000,5.50000,5.87000,3218000
12/12/2008,0000,6.05000,6.28000,5.51000,6.01000,14671000
12/15/2008,0000,6.43000,6.43000,6.25000,6.43000,6306000
12/16/2008,0000,6.43000,6.43000,6.04000,6.39000,4708000
12/17/2008,0000,6.80000,6.82000,6.13000,6.22000,7117000
12/18/2008,0000,6.22000,6.40000,6.15000,6.35000,3899000
12/19/2008,0000,6.23000,6.79000,6.23000,6.58000,8676000
12/22/2008,0000,6.56000,6.68000,6.12000,6.12000,7684000
12/23/2008,0000,6.00000,6.12000,5.70000,5.80000,5117000
12/24/2008,0000,5.53000,5.96000,5.53000,5.76000,3221000
12/25/2008,0000,5.88000,5.88000,5.71000,5.72000,2023000
12/26/2008,0000,5.72000,6.10000,5.72000,5.84000,4176000
12/29/2008,0000,5.84000,5.91000,5.72000,5.72000,2284000
12/30/2008,0000,5.81000,6.00000,5.76000,5.95000,3549000
12/31/2008,0000,6.15000,6.28000,5.96000,5.99000,5584000
01/05/2009,0000,6.27000,6.27000,6.01000,6.04000,3826000
01/06/2009,0000,6.10000,6.10000,5.88000,5.95000,3529000
01/07/2009,0000,6.00000,6.35000,6.00000,6.12000,8727000
01/08/2009,0000,6.07000,6.07000,5.70000,5.70000,3471000
01/09/2009,0000,5.60000,5.78000,5.60000,5.60000,2367000
01/12/2009,0000,5.45000,5.47000,5.32000,5.36000,2329000
01/13/2009,0000,5.36000,5.50000,5.32000,5.43000,1799000
01/14/2009,0000,5.43000,5.66000,5.42000,5.51000,4157000
01/15/2009,0000,5.13000,5.24000,5.13000,5.13000,2236000
01/16/2009,0000,5.13000,5.21000,5.13000,5.21000,3955000
01/19/2009,0000,5.20000,5.25000,5.03000,5.05000,2663000
01/20/2009,0000,5.00000,5.02000,4.70000,4.70000,3912000
01/21/2009,0000,4.40000,4.54000,4.38000,4.50000,5976000
02/02/2009,0000,4.59000,4.81000,4.52000,4.81000,2184000
02/03/2009,0000,5.14000,5.14000,5.14000,5.14000,1419000
02/04/2009,0000,5.49000,5.49000,5.40000,5.49000,8990000
02/05/2009,0000,5.49000,5.59000,5.40000,5.44000,3474000
02/06/2009,0000,5.59000,5.60000,5.47000,5.53000,4117000
02/09/2009,0000,5.60000,5.70000,5.35000,5.35000,3401000
02/10/2009,0000,5.35000,5.44000,5.30000,5.44000,3336000
02/11/2009,0000,5.35000,5.43000,5.30000,5.43000,2162000
02/12/2009,0000,5.58000,5.81000,5.43000,5.50000,9291000
02/13/2009,0000,5.66000,5.69000,5.51000,5.61000,3833000
02/16/2009,0000,5.70000,5.70000,5.51000,5.51000,2447000
02/17/2009,0000,5.55000,5.59000,5.13000,5.19000,5375000
02/18/2009,0000,5.14000,5.17000,5.04000,5.13000,1699000
02/19/2009,0000,5.16000,5.32000,5.13000,5.21000,2734000
02/20/2009,0000,5.19000,5.32000,5.08000,5.08000,2222000
02/23/2009,0000,5.08000,5.26000,5.04000,5.20000,3765000
02/24/2009,0000,5.20000,5.33000,5.15000,5.20000,2990000
02/25/2009,0000,5.34000,5.40000,5.22000,5.23000,4008000
02/26/2009,0000,5.35000,5.35000,5.23000,5.27000,2195000
02/27/2009,0000,5.28000,5.63000,5.27000,5.63000,3483000
03/02/2009,0000,5.88000,6.02000,5.87000,6.02000,13889000
03/03/2009,0000,6.10000,6.44000,5.80000,6.44000,18897000
03/04/2009,0000,6.50000,6.89000,6.50000,6.89000,9104000
03/05/2009,0000,7.37000,7.37000,7.37000,7.37000,2610000
03/06/2009,0000,7.79000,7.88000,7.37000,7.85000,28806000
03/09/2009,0000,8.00000,8.30000,7.80000,7.85000,12927000
03/10/2009,0000,7.60000,8.19000,7.32000,7.90000,15340000
03/11/2009,0000,8.45000,8.45000,8.45000,8.45000,5491000
03/12/2009,0000,8.65000,9.04000,8.20000,8.38000,20316000
03/13/2009,0000,8.40000,8.55000,8.02000,8.10000,11535000
03/16/2009,0000,8.10000,8.21000,7.70000,7.77000,7523000
03/17/2009,0000,7.38000,8.28000,7.38000,8.10000,8463000
03/18/2009,0000,8.20000,8.50000,7.81000,8.50000,8762000
03/19/2009,0000,8.50000,9.09000,8.50000,9.01000,23029000
03/20/2009,0000,9.05000,9.20000,8.50000,8.50000,11168000
03/23/2009,0000,8.70000,8.93000,8.60000,8.78000,5775000
03/24/2009,0000,9.00000,9.08000,8.60000,8.60000,8170000
03/25/2009,0000,8.60000,9.15000,8.60000,9.09000,9770000
03/26/2009,0000,9.20000,9.50000,9.01000,9.07000,10625000
03/27/2009,0000,9.30000,9.70000,9.02000,9.70000,22320000
03/30/2009,0000,9.70000,9.79000,9.03000,9.03000,13170000
03/31/2009,0000,9.03000,9.15000,8.70000,8.81000,7206000
04/01/2009,0000,8.91000,9.30000,8.91000,9.03000,8452000
04/02/2009,0000,9.50000,9.66000,9.17000,9.26000,14829000
04/03/2009,0000,9.30000,9.45000,9.04000,9.04000,7847000
04/06/2009,0000,9.08000,9.50000,9.08000,9.09000,9418000
04/07/2009,0000,9.16000,9.45000,9.16000,9.33000,6908000
04/08/2009,0000,9.20000,9.42000,9.05000,9.28000,7892000
04/09/2009,0000,8.90000,9.28000,8.90000,9.15000,14960000
04/10/2009,0000,9.20000,9.45000,9.06000,9.14000,13670000
04/13/2009,0000,9.38000,9.64000,9.20000,9.32000,14539000
04/14/2009,0000,9.35000,9.97000,9.35000,9.97000,8804000
04/15/2009,0000,10.65000,10.65000,10.20000,10.35000,25633000
04/16/2009,0000,10.60000,11.00000,10.00000,10.05000,17000000
04/17/2009,0000,10.10000,10.25000,9.35000,9.35000,13218000
04/20/2009,0000,9.45000,9.45000,8.70000,8.80000,7618000
04/21/2009,0000,8.60000,9.41000,8.55000,9.41000,7543000
04/22/2009,0000,9.60000,9.90000,9.53000,9.65000,9086000
04/23/2009,0000,9.70000,10.05000,9.41000,9.75000,8756000
04/24/2009,0000,9.77000,10.20000,9.56000,9.63000,7690000
04/27/2009,0000,9.74000,9.79000,8.96000,8.96000,8727000
04/28/2009,0000,8.96000,9.05000,8.39000,8.40000,6300000
04/29/2009,0000,8.40000,8.70000,8.30000,8.47000,4891000
04/30/2009,0000,9.00000,9.06000,8.80000,9.06000,5176000
05/04/2009,0000,9.60000,9.69000,9.31000,9.57000,9643000
05/05/2009,0000,9.57000,9.64000,8.91000,8.94000,7839000
05/06/2009,0000,8.94000,9.50000,8.90000,9.38000,12568000
05/07/2009,0000,9.43000,10.00000,9.32000,10.00000,30020000
05/08/2009,0000,10.25000,10.70000,10.00000,10.70000,32383000
05/11/2009,0000,10.85000,11.30000,10.10000,10.85000,27527000
05/12/2009,0000,10.30000,10.70000,10.10000,10.15000,11339000
05/13/2009,0000,10.30000,10.60000,10.25000,10.35000,9827000
05/14/2009,0000,10.00000,10.85000,10.00000,10.40000,12351000
05/15/2009,0000,10.60000,10.70000,10.25000,10.25000,7292000
05/18/2009,0000,10.25000,10.95000,10.25000,10.95000,17299000
05/19/2009,0000,11.50000,11.70000,11.20000,11.45000,20859000
05/20/2009,0000,11.50000,12.25000,10.90000,12.25000,37383000
05/21/2009,0000,12.60000,13.10000,12.30000,12.40000,35354000
05/22/2009,0000,12.60000,13.25000,12.35000,13.25000,16844000
05/25/2009,0000,14.10000,14.15000,14.10000,14.15000,5208000
05/26/2009,0000,15.10000,15.10000,13.25000,13.55000,31199000
05/27/2009,0000,13.90000,14.35000,13.25000,13.95000,16552000
06/01/2009,0000,14.00000,14.20000,13.00000,13.05000,12430000
06/02/2009,0000,12.95000,13.40000,12.15000,12.30000,12607000
06/03/2009,0000,12.00000,12.50000,11.80000,12.15000,6009000
06/04/2009,0000,12.30000,12.75000,12.25000,12.65000,6835000
06/05/2009,0000,12.80000,13.20000,12.70000,12.70000,7821000
06/08/2009,0000,12.90000,13.00000,11.90000,11.90000,5473000
06/09/2009,0000,12.00000,12.00000,11.10000,11.10000,7487000
06/10/2009,0000,11.10000,11.40000,10.60000,10.90000,4337000
06/11/2009,0000,11.05000,11.65000,10.70000,11.65000,5778000
06/12/2009,0000,11.65000,12.25000,11.40000,11.40000,6434000
06/15/2009,0000,11.10000,11.35000,10.65000,10.65000,4310000
06/16/2009,0000,10.50000,11.35000,10.30000,11.35000,5071000
06/17/2009,0000,11.50000,11.95000,11.35000,11.45000,8342000
06/18/2009,0000,11.60000,11.80000,11.05000,11.35000,3648000
06/19/2009,0000,11.65000,11.70000,11.35000,11.35000,4432000
06/22/2009,0000,11.65000,11.65000,11.00000,11.45000,5204000
06/23/2009,0000,11.15000,11.55000,11.05000,11.15000,2828000
06/24/2009,0000,11.30000,11.90000,11.25000,11.90000,13536000
06/25/2009,0000,11.80000,12.15000,11.60000,11.90000,10141000
06/26/2009,0000,12.15000,12.15000,11.60000,11.60000,4224000
06/29/2009,0000,11.70000,11.80000,11.30000,11.30000,3177000
06/30/2009,0000,11.55000,11.80000,11.30000,11.35000,3797000
07/01/2009,0000,11.60000,11.80000,11.35000,11.65000,4560000
07/02/2009,0000,11.85000,12.15000,11.70000,11.70000,5303000
07/03/2009,0000,11.50000,12.45000,11.50000,12.30000,11601000
07/06/2009,0000,12.35000,12.50000,12.10000,12.20000,12160000
07/07/2009,0000,12.25000,12.55000,12.20000,12.20000,7562000
07/08/2009,0000,12.40000,12.75000,12.30000,12.50000,9239000
07/09/2009,0000,12.60000,12.75000,12.20000,12.20000,5531000
07/10/2009,0000,12.45000,12.45000,11.85000,11.90000,3476000
07/13/2009,0000,11.85000,11.85000,11.15000,11.15000,5784000
07/14/2009,0000,11.35000,11.50000,11.15000,11.40000,2822000
07/15/2009,0000,11.55000,12.15000,11.40000,12.15000,7845000
07/16/2009,0000,12.25000,12.60000,11.85000,11.85000,10634000
07/17/2009,0000,11.95000,12.35000,11.90000,12.05000,4683000
07/20/2009,0000,12.20000,12.35000,11.80000,12.10000,6398000
07/21/2009,0000,12.30000,12.30000,11.90000,12.00000,4482000
07/22/2009,0000,12.05000,12.80000,12.05000,12.80000,10457000
07/23/2009,0000,13.30000,13.65000,13.15000,13.30000,28793000
07/24/2009,0000,13.55000,14.20000,13.55000,14.20000,12362000
07/27/2009,0000,14.40000,14.55000,13.50000,14.30000,24723000
07/28/2009,0000,14.45000,14.70000,13.90000,14.15000,13058000
07/29/2009,0000,14.40000,14.40000,13.65000,13.75000,11050000
07/30/2009,0000,13.25000,13.65000,12.90000,13.25000,7043000
07/31/2009,0000,13.50000,14.15000,13.40000,13.85000,18890000
08/03/2009,0000,13.70000,14.10000,13.55000,14.00000,8743000
08/04/2009,0000,14.00000,14.60000,13.40000,13.50000,16225000
08/05/2009,0000,13.50000,13.90000,12.75000,12.90000,7965000
08/06/2009,0000,13.00000,13.20000,12.60000,13.20000,5608000
08/10/2009,0000,13.20000,13.80000,13.00000,13.60000,7250000
08/11/2009,0000,13.70000,14.00000,13.30000,13.95000,4649000
08/12/2009,0000,13.90000,14.55000,13.60000,14.10000,17480000
08/13/2009,0000,14.10000,14.50000,13.85000,14.15000,10324000
08/14/2009,0000,14.50000,14.95000,14.15000,14.15000,13228000
08/17/2009,0000,14.15000,14.65000,14.15000,14.30000,11674000
08/18/2009,0000,14.20000,14.25000,13.35000,13.60000,6772000
08/19/2009,0000,13.80000,13.95000,13.55000,13.60000,3350000
08/20/2009,0000,13.55000,13.60000,12.85000,13.10000,3981000
08/21/2009,0000,13.15000,13.60000,12.70000,13.00000,4838000
08/24/2009,0000,13.25000,13.40000,13.10000,13.30000,2732000
08/25/2009,0000,13.30000,13.30000,12.90000,13.00000,2578000
08/26/2009,0000,13.10000,13.10000,12.10000,12.10000,6652000
08/27/2009,0000,11.90000,12.25000,11.80000,11.90000,3933000
08/28/2009,0000,11.90000,12.30000,11.90000,12.10000,3081000
08/31/2009,0000,12.30000,12.40000,12.00000,12.30000,3761000
09/01/2009,0000,12.00000,13.15000,12.00000,12.95000,10936000
09/02/2009,0000,12.45000,13.00000,12.45000,12.80000,5313000
09/03/2009,0000,12.85000,13.50000,12.85000,13.20000,10361000
09/04/2009,0000,13.30000,13.50000,13.00000,13.05000,8939000
09/07/2009,0000,13.10000,13.30000,13.00000,13.05000,3642000
09/08/2009,0000,13.25000,13.25000,12.60000,12.75000,4593000
09/09/2009,0000,12.75000,13.10000,12.70000,12.80000,4294000
09/10/2009,0000,12.80000,13.10000,12.60000,12.60000,3795000
09/11/2009,0000,12.60000,12.85000,12.60000,12.70000,1640000
09/14/2009,0000,12.50000,12.80000,12.50000,12.50000,1916000
09/15/2009,0000,12.70000,13.00000,12.55000,12.90000,3934000
09/16/2009,0000,13.10000,13.70000,13.00000,13.30000,12647000
09/17/2009,0000,13.50000,13.50000,13.05000,13.10000,3591000
09/18/2009,0000,13.10000,13.40000,12.90000,13.10000,3844000
09/21/2009,0000,13.15000,13.50000,12.95000,13.25000,4522000
09/22/2009,0000,13.10000,14.00000,13.10000,13.65000,10865000
09/23/2009,0000,13.90000,14.15000,13.15000,13.15000,8718000
09/24/2009,0000,13.30000,13.30000,12.90000,13.05000,4385000
09/25/2009,0000,13.05000,13.60000,12.95000,13.50000,8569000
09/28/2009,0000,13.50000,13.80000,13.15000,13.15000,4078000
09/29/2009,0000,13.40000,13.60000,13.20000,13.20000,5695000
09/30/2009,0000,13.20000,13.55000,13.15000,13.20000,7181000
10/01/2009,0000,12.75000,13.00000,12.30000,12.45000,11399000
10/02/2009,0000,12.15000,12.35000,12.05000,12.30000,2986000
10/05/2009,0000,12.30000,12.50000,12.15000,12.35000,2066000
10/06/2009,0000,12.40000,12.70000,12.40000,12.45000,3899000
10/07/2009,0000,12.65000,12.75000,12.20000,12.55000,4172000
10/08/2009,0000,12.65000,13.00000,12.45000,12.75000,7377000
10/09/2009,0000,13.00000,13.00000,12.50000,12.60000,3855000
10/12/2009,0000,12.60000,12.70000,12.25000,12.50000,2910000
10/13/2009,0000,12.30000,12.50000,12.20000,12.40000,2278000
10/14/2009,0000,12.45000,12.80000,12.40000,12.60000,4387000
10/15/2009,0000,12.80000,13.00000,12.60000,12.70000,3717000
10/16/2009,0000,12.90000,12.90000,12.45000,12.50000,2633000
10/19/2009,0000,12.40000,12.55000,12.35000,12.40000,2381000
10/20/2009,0000,12.45000,12.55000,12.35000,12.50000,2024000
10/21/2009,0000,12.50000,12.50000,12.05000,12.25000,5275000
10/22/2009,0000,12.20000,12.25000,11.80000,12.10000,3850000
10/23/2009,0000,12.10000,12.20000,11.95000,11.95000,1991000
10/26/2009,0000,11.95000,12.10000,11.90000,11.90000,1479000
10/27/2009,0000,11.90000,11.90000,11.50000,11.55000,2251000
10/28/2009,0000,11.50000,11.75000,11.40000,11.55000,1518000
10/29/2009,0000,11.35000,11.50000,10.75000,11.00000,2486000
10/30/2009,0000,11.30000,11.30000,10.85000,10.95000,1034000
11/02/2009,0000,10.70000,10.80000,10.50000,10.70000,1263000
11/03/2009,0000,10.70000,11.00000,10.70000,10.85000,549000
11/04/2009,0000,10.85000,11.05000,10.80000,10.95000,1142000
11/05/2009,0000,10.90000,11.00000,10.30000,10.55000,3242000
11/06/2009,0000,10.80000,10.80000,10.10000,10.25000,2961000
11/09/2009,0000,10.10000,10.35000,10.00000,10.00000,1963000
11/10/2009,0000,10.00000,10.25000,10.00000,10.10000,1557000
11/11/2009,0000,10.15000,10.30000,10.15000,10.30000,1257000
11/12/2009,0000,10.30000,10.40000,10.20000,10.40000,1207000
11/13/2009,0000,10.30000,10.35000,10.20000,10.20000,1015000
11/16/2009,0000,10.30000,10.40000,10.30000,10.40000,1169000
11/17/2009,0000,10.50000,10.50000,10.20000,10.20000,1214000
11/18/2009,0000,10.20000,10.90000,10.20000,10.90000,3032000
11/19/2009,0000,11.25000,11.60000,11.05000,11.35000,4586000
11/20/2009,0000,11.30000,11.30000,11.05000,11.05000,1370000
11/23/2009,0000,11.10000,11.30000,11.00000,11.05000,1219000
11/24/2009,0000,11.05000,11.20000,11.00000,11.00000,1132000
11/25/2009,0000,11.00000,11.20000,10.80000,10.85000,1049000
11/26/2009,0000,11.00000,11.05000,10.85000,10.90000,855000
11/27/2009,0000,10.70000,10.80000,10.40000,10.40000,1476000
11/30/2009,0000,10.60000,10.65000,10.35000,10.60000,1524000
12/01/2009,0000,10.60000,10.60000,10.35000,10.45000,1192000
12/02/2009,0000,10.55000,10.70000,10.40000,10.40000,2087000
12/03/2009,0000,10.45000,11.05000,10.35000,10.95000,3312000
12/04/2009,0000,10.85000,10.95000,10.55000,10.60000,2144000
12/07/2009,0000,10.60000,11.00000,10.60000,10.85000,1624000
12/08/2009,0000,11.00000,11.00000,10.60000,10.65000,1550000
12/09/2009,0000,10.65000,11.00000,10.65000,10.90000,2297000
12/11/2009,0000,10.80000,10.90000,10.75000,10.80000,2087000
12/14/2009,0000,10.85000,11.15000,10.85000,10.90000,1860000
12/15/2009,0000,11.00000,11.05000,10.75000,10.80000,1475000
12/16/2009,0000,10.95000,10.95000,10.70000,10.75000,1328000
12/17/2009,0000,10.80000,10.95000,10.55000,10.60000,1752000
12/18/2009,0000,10.60000,10.85000,10.50000,10.70000,1085000
12/21/2009,0000,10.90000,10.90000,10.60000,10.70000,1059000
12/22/2009,0000,10.80000,10.80000,10.60000,10.65000,1520000
12/23/2009,0000,10.65000,10.75000,10.60000,10.70000,1771000
12/25/2009,0000,10.80000,11.35000,10.60000,11.35000,5095000
12/25/2009,0000,10.80000,11.35000,10.60000,11.35000,5095000
12/28/2009,0000,11.60000,11.80000,11.35000,11.50000,6306000
12/29/2009,1230,11.60000,11.60000,11.20000,11.20000,3539094
