DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,46.90000,47.70000,46.50000,46.65000,3773600
04/03/2007,0000,46.65000,49.90000,46.65000,49.15000,17188800
04/04/2007,0000,49.15000,49.65000,48.00000,48.50000,6099300
04/09/2007,0000,49.00000,49.15000,47.30000,47.50000,5333700
04/10/2007,0000,47.80000,49.00000,47.50000,49.00000,6466700
04/11/2007,0000,48.90000,49.00000,48.00000,48.10000,2737300
04/12/2007,0000,48.00000,48.50000,47.60000,47.90000,1771000
04/13/2007,0000,48.00000,48.40000,47.05000,47.20000,2216600
04/16/2007,0000,47.40000,47.80000,45.40000,46.00000,4207900
04/17/2007,0000,46.10000,46.50000,44.80000,45.00000,3541000
04/18/2007,0000,45.00000,45.50000,44.30000,44.70000,2604600
04/19/2007,0000,45.00000,45.00000,43.50000,43.75000,3229200
04/20/2007,0000,43.80000,44.45000,43.80000,44.05000,2317500
04/23/2007,0000,44.60000,45.80000,44.30000,45.05000,2743500
04/24/2007,0000,45.40000,45.45000,44.50000,44.90000,1418000
04/25/2007,0000,45.20000,45.20000,44.25000,44.25000,948800
04/26/2007,0000,45.00000,45.20000,44.70000,44.75000,1757600
04/27/2007,0000,45.05000,45.80000,44.75000,44.75000,1970700
04/30/2007,0000,44.75000,44.75000,43.55000,43.60000,1584700
05/02/2007,0000,43.50000,43.60000,41.20000,41.60000,3739600
05/03/2007,0000,41.60000,42.50000,39.50000,40.40000,2633400
05/04/2007,0000,40.40000,41.90000,40.40000,41.20000,2181600
05/07/2007,0000,42.20000,42.30000,41.60000,42.20000,1819400
05/08/2007,0000,42.00000,43.70000,41.90000,43.15000,4055600
05/09/2007,0000,43.15000,43.45000,42.30000,42.55000,1361400
05/10/2007,0000,42.75000,43.00000,41.65000,41.90000,1943900
05/11/2007,0000,42.00000,42.00000,41.20000,41.30000,1866700
05/14/2007,0000,41.30000,42.35000,41.30000,42.00000,1306900
05/15/2007,0000,42.00000,42.00000,41.30000,41.40000,743000
05/16/2007,0000,41.40000,41.95000,41.25000,41.40000,1277000
05/17/2007,0000,42.00000,42.25000,41.80000,41.80000,1969600
05/18/2007,0000,42.00000,43.00000,42.00000,42.55000,3522500
05/21/2007,0000,43.00000,43.50000,42.55000,43.10000,2674500
05/22/2007,0000,43.50000,43.70000,42.20000,42.50000,2988400
05/23/2007,0000,42.50000,43.00000,42.35000,42.55000,1655700
05/24/2007,0000,42.60000,42.85000,42.50000,42.60000,1314100
05/25/2007,0000,42.40000,42.50000,41.90000,41.95000,2159000
05/28/2007,0000,42.50000,43.50000,42.40000,42.60000,3434000
05/29/2007,0000,43.00000,43.20000,42.30000,42.35000,1892400
05/30/2007,0000,42.70000,43.80000,42.70000,43.05000,6890700
05/31/2007,0000,43.60000,43.60000,42.60000,42.85000,3439200
06/01/2007,0000,43.30000,43.75000,43.00000,43.15000,3924900
06/04/2007,0000,43.65000,46.15000,43.50000,46.15000,13600400
06/05/2007,0000,46.60000,47.05000,45.60000,46.15000,8948900
06/06/2007,0000,46.60000,47.00000,44.50000,44.50000,5480900
06/07/2007,0000,44.50000,45.60000,44.20000,45.10000,2792900
06/08/2007,0000,45.55000,47.80000,45.55000,46.55000,10004700
06/11/2007,0000,47.40000,47.60000,46.50000,46.60000,5928500
06/12/2007,0000,47.30000,47.30000,46.25000,46.90000,3633700
06/13/2007,0000,46.90000,47.00000,45.00000,45.20000,3778800
06/14/2007,0000,45.80000,46.10000,44.90000,45.70000,2429600
06/15/2007,0000,46.10000,46.20000,45.30000,45.30000,2011800
06/20/2007,0000,45.50000,46.05000,44.75000,44.75000,1504500
06/21/2007,0000,45.00000,45.60000,44.65000,45.50000,1370700
06/22/2007,0000,45.95000,46.80000,45.50000,46.20000,3312600
06/25/2007,0000,46.10000,46.50000,45.70000,45.70000,2681700
06/26/2007,0000,46.00000,46.20000,45.00000,45.00000,1768900
06/27/2007,0000,45.00000,45.60000,44.60000,45.10000,1794700
06/28/2007,0000,45.65000,45.70000,45.10000,45.40000,1493200
06/29/2007,0000,45.90000,45.90000,44.70000,44.85000,2357600
07/02/2007,0000,44.75000,45.15000,44.70000,45.05000,1705100
07/03/2007,0000,45.15000,46.70000,45.15000,46.20000,7292100
07/04/2007,0000,46.50000,46.70000,45.20000,45.30000,3153100
07/05/2007,0000,45.50000,45.90000,45.10000,45.70000,2237200
07/06/2007,0000,45.95000,48.50000,45.95000,48.20000,15430100
07/09/2007,0000,47.90000,48.20000,47.00000,47.80000,8795500
07/10/2007,0000,47.75000,48.60000,47.10000,47.75000,6585100
07/11/2007,0000,47.30000,49.20000,47.30000,48.70000,9541600
07/12/2007,0000,49.30000,51.50000,49.00000,50.20000,17609700
07/13/2007,0000,52.00000,53.50000,50.20000,52.00000,22739700
07/16/2007,0000,52.40000,53.70000,51.00000,51.00000,12580500
07/17/2007,0000,51.50000,54.50000,51.00000,54.50000,21209400
07/18/2007,0000,55.00000,58.00000,55.00000,56.90000,34543300
07/19/2007,0000,58.50000,59.70000,56.00000,58.10000,31296500
07/20/2007,0000,58.00000,58.50000,55.80000,56.50000,15075000
07/23/2007,0000,56.70000,58.60000,56.70000,57.10000,9837000
07/24/2007,0000,58.40000,59.50000,57.10000,57.10000,16743200
07/25/2007,0000,57.10000,61.00000,57.10000,61.00000,16249200
07/26/2007,0000,65.20000,65.20000,64.50000,65.20000,21864900
07/27/2007,0000,64.80000,69.70000,64.80000,69.70000,30116200
07/30/2007,0000,70.50000,70.50000,64.90000,64.90000,12338700
07/31/2007,0000,64.90000,68.10000,63.00000,64.00000,23961200
08/01/2007,0000,63.40000,65.80000,61.00000,61.10000,11170700
08/02/2007,0000,62.90000,62.90000,56.90000,58.80000,11493800
08/03/2007,0000,60.10000,60.30000,57.00000,57.60000,6551100
08/06/2007,0000,55.60000,57.50000,53.60000,53.60000,9614700
08/07/2007,0000,54.50000,55.00000,53.10000,53.10000,12251200
08/08/2007,0000,54.30000,56.80000,54.00000,56.80000,8736900
08/09/2007,0000,57.80000,59.40000,57.10000,57.40000,15843800
08/10/2007,0000,53.70000,57.30000,53.70000,56.80000,8582500
08/13/2007,0000,57.30000,58.60000,55.60000,56.20000,10208500
08/14/2007,0000,56.20000,56.60000,53.80000,54.80000,4283000
08/15/2007,0000,53.70000,54.20000,51.00000,51.10000,5772100
08/16/2007,0000,49.50000,50.30000,47.55000,47.55000,7634700
08/17/2007,0000,47.10000,48.85000,44.70000,46.30000,8483700
08/20/2007,0000,49.35000,49.50000,48.10000,49.35000,5061000
08/21/2007,0000,45.90000,48.85000,45.90000,46.40000,6022200
08/22/2007,0000,46.40000,47.10000,43.20000,43.25000,5240100
08/23/2007,0000,44.50000,46.25000,44.00000,46.25000,5994400
08/24/2007,0000,45.00000,46.50000,44.40000,45.90000,12068000
08/27/2007,0000,47.00000,47.20000,45.40000,45.70000,4997000
08/28/2007,0000,46.00000,47.00000,45.40000,46.15000,7234000
08/29/2007,0000,45.00000,45.55000,44.50000,45.20000,2436000
08/30/2007,0000,46.00000,47.20000,45.70000,46.00000,7775000
08/31/2007,0000,45.20000,45.80000,43.50000,45.75000,7323000
09/03/2007,0000,45.70000,46.20000,44.50000,45.55000,4517000
09/04/2007,0000,46.10000,47.35000,45.55000,46.90000,8809000
09/05/2007,0000,47.30000,47.60000,46.20000,47.15000,5464000
09/06/2007,0000,47.80000,50.40000,47.80000,50.40000,16238000
09/07/2007,0000,50.80000,51.60000,49.60000,49.95000,12412000
09/10/2007,0000,47.60000,49.45000,47.60000,48.30000,6651000
09/11/2007,0000,48.30000,49.00000,47.65000,48.10000,4220000
09/12/2007,0000,48.80000,50.50000,48.70000,49.80000,10103000
09/13/2007,0000,50.40000,51.00000,49.50000,49.90000,6755000
09/14/2007,0000,50.30000,51.50000,50.10000,50.60000,9263000
09/17/2007,0000,51.00000,51.50000,48.70000,49.05000,5723000
09/19/2007,0000,50.10000,50.20000,47.15000,47.90000,3967000
09/20/2007,0000,48.20000,49.00000,46.60000,47.50000,3075000
09/21/2007,0000,47.50000,48.00000,45.85000,47.45000,3299000
09/26/2007,0000,47.45000,47.50000,46.50000,47.25000,1910000
09/27/2007,0000,47.60000,49.50000,47.25000,49.00000,4268000
09/28/2007,0000,50.20000,51.50000,49.75000,50.00000,9112000
10/01/2007,0000,51.40000,52.10000,50.30000,51.10000,5601000
10/02/2007,0000,51.70000,52.10000,50.30000,50.50000,5745000
10/03/2007,0000,50.80000,51.40000,49.55000,50.30000,4530000
10/04/2007,0000,50.00000,51.50000,50.00000,50.70000,4601000
10/05/2007,0000,51.20000,51.60000,49.95000,49.95000,4014000
10/08/2007,0000,50.80000,51.20000,49.00000,49.40000,3289000
10/09/2007,0000,49.40000,50.00000,47.65000,47.80000,3788000
10/11/2007,0000,48.00000,48.80000,47.85000,48.80000,1488000
10/12/2007,0000,48.80000,48.95000,46.10000,46.10000,2772000
10/15/2007,0000,46.50000,47.00000,45.70000,46.00000,2246000
10/16/2007,0000,46.00000,46.75000,45.70000,46.15000,2004000
10/17/2007,0000,46.10000,46.60000,45.45000,45.45000,1833000
10/18/2007,0000,45.85000,47.45000,45.60000,47.20000,3857000
10/19/2007,0000,48.40000,48.40000,46.55000,46.55000,2200000
10/22/2007,0000,45.10000,46.00000,45.00000,45.20000,1645000
10/23/2007,0000,45.70000,46.05000,45.15000,45.90000,2141000
10/24/2007,0000,46.20000,46.50000,43.75000,43.90000,4617000
10/25/2007,0000,44.50000,46.00000,44.20000,44.55000,1895000
10/26/2007,0000,45.80000,45.80000,44.20000,44.30000,1159000
10/29/2007,0000,45.00000,45.20000,44.30000,44.30000,1727000
10/30/2007,0000,44.30000,44.55000,43.60000,43.60000,1520000
10/31/2007,0000,43.60000,43.60000,42.05000,42.05000,2132000
11/01/2007,0000,42.50000,42.60000,39.30000,40.40000,3985000
11/02/2007,0000,39.20000,39.70000,38.00000,39.20000,2859000
11/05/2007,0000,38.90000,39.50000,36.50000,39.00000,3341000
11/06/2007,0000,38.30000,38.80000,37.20000,38.20000,2788000
11/07/2007,0000,38.30000,38.90000,35.55000,35.60000,4051000
11/08/2007,0000,33.20000,33.90000,33.15000,33.15000,3168000
11/09/2007,0000,31.60000,32.00000,30.85000,30.85000,4529000
11/12/2007,0000,28.80000,29.10000,28.70000,28.70000,2131000
11/13/2007,0000,26.70000,28.85000,26.70000,28.60000,5186000
11/14/2007,0000,29.80000,30.20000,28.60000,29.80000,3142000
11/15/2007,0000,29.80000,30.60000,29.00000,30.00000,1559000
11/16/2007,0000,29.10000,30.20000,29.00000,29.90000,1159000
11/19/2007,0000,30.50000,31.30000,30.10000,30.15000,2526000
11/20/2007,0000,30.10000,32.25000,30.05000,32.25000,6291000
11/21/2007,0000,32.80000,34.50000,32.80000,33.85000,12426000
11/22/2007,0000,33.70000,34.25000,32.55000,33.30000,3760000
11/23/2007,0000,33.30000,33.80000,31.00000,31.00000,2331000
11/26/2007,0000,31.50000,32.20000,31.00000,31.40000,1767000
11/27/2007,0000,30.65000,30.80000,29.45000,30.05000,1596000
11/28/2007,0000,30.25000,31.00000,30.05000,30.05000,1321000
11/29/2007,0000,31.50000,32.15000,31.00000,32.15000,3073000
11/30/2007,0000,32.90000,34.40000,32.50000,33.95000,4937000
12/03/2007,0000,34.00000,34.00000,33.10000,33.30000,1730000
12/04/2007,0000,32.50000,34.90000,32.50000,34.80000,2839000
12/05/2007,0000,34.80000,34.95000,34.30000,34.65000,2226000
12/06/2007,0000,35.40000,35.40000,33.00000,33.00000,2710000
12/07/2007,0000,33.50000,33.75000,32.80000,32.80000,1791000
12/10/2007,0000,32.40000,32.75000,32.00000,32.00000,868000
12/11/2007,0000,32.10000,32.35000,31.20000,31.95000,1077000
12/12/2007,0000,31.50000,31.75000,30.95000,31.45000,1282000
12/13/2007,0000,31.50000,31.65000,29.50000,29.50000,1623000
12/14/2007,0000,29.50000,29.90000,27.55000,28.80000,2065000
12/17/2007,0000,28.50000,29.10000,26.80000,26.80000,2313000
12/18/2007,0000,26.10000,26.80000,24.95000,25.70000,2927000
12/19/2007,0000,26.00000,27.45000,25.75000,27.45000,2620000
12/20/2007,0000,27.50000,28.60000,26.80000,26.80000,2941000
12/21/2007,0000,26.90000,27.70000,26.80000,27.30000,1263000
12/24/2007,0000,28.00000,28.65000,27.80000,28.25000,1819000
12/25/2007,0000,28.60000,29.40000,28.15000,28.20000,3474000
12/26/2007,0000,28.60000,28.80000,28.20000,28.50000,1506000
12/27/2007,0000,28.80000,30.10000,28.70000,29.30000,2931000
12/28/2007,0000,29.00000,29.75000,28.55000,29.70000,1751000
12/31/2007,0000,29.90000,29.95000,29.30000,29.75000,1335000
01/02/2008,0000,29.80000,30.50000,29.30000,29.35000,1905000
01/03/2008,0000,28.60000,29.10000,28.50000,28.80000,1131000
01/04/2008,0000,28.90000,29.30000,28.60000,29.15000,923000
01/07/2008,0000,28.10000,28.50000,27.90000,28.00000,2151000
01/08/2008,0000,28.90000,28.90000,27.90000,28.20000,660000
01/09/2008,0000,26.80000,28.60000,26.80000,28.35000,822000
01/10/2008,0000,28.50000,29.50000,28.50000,29.30000,1490000
01/11/2008,0000,29.90000,30.30000,29.60000,30.10000,2201000
01/14/2008,0000,30.80000,31.35000,29.25000,31.30000,2417000
01/15/2008,0000,31.50000,31.95000,30.25000,30.25000,2779000
01/16/2008,0000,29.10000,30.15000,29.10000,29.70000,2326000
01/17/2008,0000,28.70000,30.30000,28.70000,29.70000,1686000
01/18/2008,0000,29.20000,29.80000,28.80000,29.80000,1215000
01/21/2008,0000,29.00000,29.80000,29.00000,29.50000,587000
01/22/2008,0000,27.45000,28.40000,27.45000,27.45000,1727000
01/23/2008,0000,27.50000,27.80000,25.55000,25.55000,1540000
01/24/2008,0000,25.10000,26.40000,23.80000,23.80000,1704000
01/25/2008,0000,22.20000,25.20000,22.20000,25.00000,4709000
01/28/2008,0000,24.00000,24.50000,23.25000,23.30000,1943000
01/29/2008,0000,23.70000,23.80000,22.50000,23.40000,1193000
01/30/2008,0000,24.15000,24.60000,23.80000,24.05000,1758000
01/31/2008,0000,24.50000,24.50000,22.50000,22.75000,1590000
02/01/2008,0000,23.25000,23.45000,22.75000,23.00000,1201000
02/12/2008,0000,22.80000,22.85000,21.40000,21.40000,855000
02/13/2008,0000,20.60000,22.10000,20.50000,21.10000,1303000
02/14/2008,0000,22.00000,22.55000,22.00000,22.55000,1364000
02/15/2008,0000,22.00000,23.80000,21.75000,23.20000,1768000
02/18/2008,0000,23.60000,24.25000,23.40000,23.80000,1543000
02/19/2008,0000,24.45000,24.45000,23.05000,23.80000,1598000
02/20/2008,0000,23.80000,24.20000,22.70000,22.70000,1118000
02/21/2008,0000,23.10000,24.25000,23.10000,24.25000,2095000
02/22/2008,0000,24.60000,25.90000,24.60000,25.90000,9033000
02/25/2008,0000,26.30000,26.70000,25.40000,26.50000,7492000
02/26/2008,0000,25.50000,26.80000,25.20000,25.30000,3831000
02/27/2008,0000,25.40000,26.30000,25.40000,25.50000,2548000
02/29/2008,0000,25.10000,26.30000,25.10000,25.70000,2582000
03/03/2008,0000,25.00000,25.20000,24.10000,24.40000,1597000
03/04/2008,0000,24.20000,25.50000,24.20000,24.95000,1781000
03/05/2008,0000,25.25000,25.30000,24.55000,24.80000,1076000
03/06/2008,0000,25.20000,26.20000,25.20000,26.20000,4074000
03/07/2008,0000,25.80000,26.95000,25.70000,25.85000,3479000
03/10/2008,0000,25.85000,26.50000,25.80000,25.80000,2521000
03/11/2008,0000,25.20000,25.90000,25.05000,25.10000,1734000
03/12/2008,0000,25.90000,26.00000,25.20000,25.20000,1647000
03/13/2008,0000,25.10000,25.65000,24.80000,24.90000,1318000
03/14/2008,0000,25.10000,25.45000,24.05000,24.05000,1086000
03/18/2008,0000,23.50000,23.80000,23.05000,23.80000,969000
03/19/2008,0000,24.00000,24.25000,23.00000,23.00000,1936000
03/20/2008,0000,22.75000,22.75000,21.40000,21.60000,3798000
03/21/2008,0000,21.70000,22.30000,21.70000,22.20000,2341000
03/25/2008,0000,21.90000,22.45000,21.90000,22.20000,4273000
03/26/2008,0000,22.20000,22.20000,20.65000,20.80000,5902000
03/27/2008,0000,20.50000,20.70000,20.00000,20.60000,2038000
03/28/2008,0000,20.60000,22.00000,20.40000,22.00000,3998000
03/31/2008,0000,22.70000,23.50000,22.50000,23.50000,7746000
04/01/2008,0000,24.45000,24.80000,23.80000,23.85000,8050000
04/02/2008,0000,24.00000,24.50000,23.00000,23.75000,4220000
04/03/2008,0000,23.80000,24.65000,23.30000,24.65000,3654000
04/07/2008,0000,24.80000,25.15000,24.50000,24.90000,3975000
04/08/2008,0000,24.90000,25.70000,24.55000,25.60000,4435000
04/09/2008,0000,26.45000,26.50000,25.40000,25.70000,5635000
04/10/2008,0000,26.10000,26.10000,25.40000,25.70000,2626000
04/11/2008,0000,25.70000,25.70000,24.60000,24.80000,3360000
04/14/2008,0000,24.50000,24.50000,23.60000,23.70000,1634000
04/15/2008,0000,23.65000,24.20000,23.50000,24.00000,1158000
04/16/2008,0000,24.50000,24.50000,23.40000,23.70000,1581000
04/17/2008,0000,24.20000,24.35000,23.50000,23.70000,2995000
04/18/2008,0000,23.75000,23.95000,23.20000,23.45000,1719000
04/21/2008,0000,23.65000,25.05000,23.50000,25.05000,4596000
04/22/2008,0000,25.10000,25.50000,24.60000,25.00000,4061000
04/23/2008,0000,25.00000,26.30000,25.00000,25.80000,6782000
04/24/2008,0000,25.90000,26.10000,25.20000,25.20000,2301000
04/25/2008,0000,25.40000,25.80000,25.20000,25.35000,1653000
04/28/2008,0000,25.60000,26.10000,25.30000,25.35000,2283000
04/29/2008,0000,25.60000,26.00000,25.20000,25.20000,2863000
04/30/2008,0000,25.40000,25.45000,24.00000,24.00000,2272000
05/02/2008,0000,24.00000,24.50000,23.30000,24.00000,2182000
05/05/2008,0000,24.20000,25.20000,23.80000,25.05000,3427000
05/06/2008,0000,25.20000,25.60000,24.85000,24.85000,2527000
05/07/2008,0000,25.10000,26.55000,25.10000,26.55000,4624000
05/08/2008,0000,27.00000,27.80000,26.70000,27.00000,12618000
05/09/2008,0000,27.00000,28.40000,26.70000,27.65000,9248000
05/12/2008,0000,27.60000,27.60000,25.90000,26.30000,3526000
05/13/2008,0000,26.40000,27.60000,26.40000,27.05000,4724000
05/14/2008,0000,26.70000,27.20000,26.40000,26.65000,3143000
05/15/2008,0000,27.00000,27.20000,26.30000,26.30000,3265000
05/16/2008,0000,26.50000,28.00000,26.50000,27.70000,5407000
05/19/2008,0000,27.90000,28.60000,27.75000,27.80000,4593000
05/20/2008,0000,27.90000,28.30000,26.60000,26.60000,3285000
05/21/2008,0000,26.80000,27.45000,26.80000,27.05000,2702000
05/22/2008,0000,26.80000,27.60000,26.80000,27.50000,2542000
05/23/2008,0000,28.00000,28.30000,26.30000,26.30000,4215000
05/26/2008,0000,26.00000,26.30000,24.50000,24.50000,2917000
05/27/2008,0000,24.50000,25.00000,24.05000,24.90000,1387000
05/28/2008,0000,25.00000,25.60000,24.20000,24.20000,1728000
05/29/2008,0000,24.50000,24.70000,23.50000,23.80000,1283000
05/30/2008,0000,24.30000,24.40000,22.55000,23.00000,1602000
06/02/2008,0000,22.80000,23.75000,22.75000,23.70000,887000
06/03/2008,0000,23.40000,24.00000,23.40000,23.70000,552000
06/04/2008,0000,23.70000,23.90000,23.45000,23.50000,492000
06/05/2008,0000,23.80000,24.35000,23.50000,24.20000,701000
06/06/2008,0000,24.50000,24.50000,23.60000,23.60000,688000
06/10/2008,0000,23.10000,23.45000,22.60000,22.65000,530000
06/11/2008,0000,22.40000,22.70000,21.50000,21.60000,1071000
06/12/2008,0000,20.60000,20.75000,20.10000,20.10000,2156000
06/13/2008,0000,20.20000,20.50000,19.10000,19.80000,1380000
06/16/2008,0000,20.00000,20.40000,19.70000,19.80000,781000
06/17/2008,0000,19.10000,19.80000,19.10000,19.80000,634000
06/18/2008,0000,19.80000,20.40000,19.80000,20.35000,598000
06/19/2008,0000,20.10000,20.80000,19.85000,20.00000,734000
06/20/2008,0000,20.20000,20.60000,19.65000,19.70000,772000
06/23/2008,0000,19.20000,19.30000,18.55000,18.90000,571000
06/24/2008,0000,18.90000,19.30000,17.60000,17.60000,816000
06/25/2008,0000,17.00000,17.50000,16.40000,17.00000,2492000
06/26/2008,0000,17.00000,17.50000,16.60000,16.60000,1401000
06/27/2008,0000,15.45000,15.75000,15.45000,15.45000,2177000
06/30/2008,0000,14.40000,14.85000,14.40000,14.40000,1341000
07/01/2008,0000,13.45000,13.75000,13.40000,13.40000,2205000
07/02/2008,0000,12.60000,13.90000,12.60000,13.55000,2717000
07/03/2008,0000,12.70000,14.45000,12.65000,14.45000,2036000
07/04/2008,0000,14.75000,15.10000,13.95000,13.95000,2276000
07/07/2008,0000,13.95000,14.45000,13.75000,14.25000,1330000
07/08/2008,0000,14.25000,14.60000,13.30000,13.30000,1578000
07/09/2008,0000,13.50000,13.85000,12.90000,12.90000,1728000
07/10/2008,0000,12.50000,13.30000,12.50000,13.05000,2016000
07/11/2008,0000,13.05000,13.65000,12.80000,13.65000,1543000
07/14/2008,0000,13.55000,14.10000,13.30000,14.10000,1812000
07/15/2008,0000,13.70000,13.95000,13.15000,13.15000,1774000
07/16/2008,0000,13.15000,13.65000,12.60000,12.60000,2626000
07/17/2008,0000,13.00000,13.00000,11.75000,11.75000,2703000
07/18/2008,0000,10.95000,11.60000,10.95000,10.95000,9299000
07/21/2008,0000,10.95000,11.15000,10.20000,10.95000,5943000
07/22/2008,0000,10.65000,11.70000,10.60000,11.70000,6865000
07/23/2008,0000,11.80000,12.40000,11.80000,11.80000,10091000
07/24/2008,0000,11.90000,12.30000,11.35000,11.50000,6808000
07/25/2008,0000,11.00000,12.30000,11.00000,12.30000,6717000
07/29/2008,0000,12.30000,13.15000,12.30000,13.15000,9185000
07/30/2008,0000,14.05000,14.05000,13.25000,13.35000,9409000
07/31/2008,0000,13.75000,14.20000,13.35000,13.65000,8913000
08/01/2008,0000,13.40000,13.55000,12.70000,12.70000,4258000
08/04/2008,0000,12.10000,12.55000,11.85000,11.90000,4035000
08/05/2008,0000,11.90000,12.25000,11.15000,11.15000,3280000
08/06/2008,0000,11.50000,11.90000,11.10000,11.90000,4828000
08/07/2008,0000,11.90000,12.20000,11.60000,11.70000,3310000
08/08/2008,0000,11.70000,12.50000,11.70000,12.50000,4378000
08/11/2008,0000,13.25000,13.35000,12.80000,13.35000,2096000
08/12/2008,0000,13.90000,13.90000,13.30000,13.40000,7233000
08/13/2008,0000,13.30000,14.30000,13.00000,14.30000,4718000
08/14/2008,0000,14.45000,15.30000,14.05000,15.30000,8790000
08/15/2008,0000,15.20000,15.30000,14.25000,14.25000,6965000
08/18/2008,0000,14.25000,14.25000,13.30000,13.30000,3009000
08/19/2008,0000,12.70000,14.00000,12.70000,13.55000,4521000
08/20/2008,0000,13.50000,14.30000,13.50000,14.05000,3199000
08/21/2008,0000,14.10000,14.40000,13.70000,13.80000,3031000
08/22/2008,0000,14.00000,14.10000,13.15000,13.25000,2488000
08/25/2008,0000,13.50000,13.60000,12.95000,13.00000,2456000
08/26/2008,0000,12.80000,13.20000,12.50000,13.05000,1671000
08/27/2008,0000,13.05000,13.50000,13.05000,13.40000,1896000
08/28/2008,0000,13.50000,13.65000,13.10000,13.15000,1714000
08/29/2008,0000,13.30000,13.50000,13.05000,13.05000,1629000
09/01/2008,0000,12.85000,12.95000,12.20000,12.25000,1252000
09/02/2008,0000,12.25000,12.45000,11.70000,11.80000,1837000
09/03/2008,0000,11.80000,11.80000,11.00000,11.05000,2193000
09/04/2008,0000,11.05000,11.30000,10.30000,10.40000,2396000
09/05/2008,0000,9.69000,10.40000,9.69000,9.80000,2534000
09/08/2008,0000,10.30000,10.45000,10.20000,10.45000,631000
09/09/2008,0000,10.75000,10.75000,10.30000,10.40000,3620000
09/10/2008,0000,10.40000,10.75000,10.25000,10.35000,1809000
09/11/2008,0000,10.35000,10.50000,9.82000,9.91000,1460000
09/12/2008,0000,10.00000,10.50000,9.50000,10.20000,2624000
09/15/2008,0000,10.00000,10.10000,9.49000,9.49000,1318000
09/16/2008,0000,8.83000,8.83000,8.83000,8.83000,252000
09/17/2008,0000,8.60000,9.31000,8.22000,8.22000,3936000
09/18/2008,0000,7.65000,7.65000,7.65000,7.65000,361000
09/19/2008,0000,7.65000,8.16000,7.65000,7.83000,3666000
09/22/2008,0000,7.90000,8.36000,7.84000,8.30000,3120000
09/23/2008,0000,8.00000,8.68000,7.90000,8.55000,2586000
09/24/2008,0000,8.35000,9.14000,8.35000,8.95000,3058000
09/25/2008,0000,8.95000,9.24000,8.71000,8.77000,3239000
09/26/2008,0000,8.98000,8.98000,8.16000,8.17000,2754000
09/30/2008,0000,7.60000,7.60000,7.60000,7.60000,424000
10/01/2008,0000,7.90000,8.13000,7.85000,8.13000,1645000
10/02/2008,0000,8.27000,8.60000,8.20000,8.23000,1280000
10/03/2008,0000,8.00000,8.80000,7.71000,8.80000,1136000
10/06/2008,0000,8.60000,9.20000,8.50000,8.60000,1720000
10/07/2008,0000,8.00000,8.50000,8.00000,8.30000,1439000
10/08/2008,0000,7.72000,7.96000,7.72000,7.72000,1323000
10/09/2008,0000,7.60000,7.79000,7.18000,7.18000,1091000
10/13/2008,0000,6.93000,6.93000,6.93000,6.93000,474000
10/14/2008,0000,7.20000,7.41000,7.20000,7.31000,1544000
10/15/2008,0000,7.39000,7.39000,7.06000,7.06000,783000
10/16/2008,0000,6.82000,6.82000,6.82000,6.82000,101000
10/17/2008,0000,6.59000,6.79000,6.59000,6.59000,688000
10/20/2008,0000,6.36000,6.36000,6.36000,6.36000,209000
10/21/2008,0000,6.36000,6.76000,6.21000,6.21000,1433000
10/22/2008,0000,6.00000,6.15000,6.00000,6.00000,807000
10/23/2008,0000,5.79000,5.79000,5.79000,5.79000,77000
10/24/2008,0000,5.59000,5.59000,5.59000,5.59000,151000
10/27/2008,0000,5.20000,5.20000,5.20000,5.20000,258000
10/28/2008,0000,4.84000,4.84000,4.84000,4.84000,824000
10/29/2008,0000,5.00000,5.10000,4.51000,4.51000,2631000
10/30/2008,0000,4.20000,4.80000,4.20000,4.75000,3840000
10/31/2008,0000,4.75000,4.90000,4.56000,4.75000,1825000
11/03/2008,0000,4.62000,5.08000,4.52000,5.08000,2499000
11/04/2008,0000,4.73000,4.73000,4.73000,4.73000,871000
11/05/2008,0000,4.40000,4.40000,4.40000,4.40000,364000
11/06/2008,0000,4.10000,4.10000,4.10000,4.10000,85000
11/07/2008,0000,3.82000,3.82000,3.82000,3.82000,184000
11/10/2008,0000,3.56000,3.56000,3.56000,3.56000,270000
11/11/2008,0000,3.32000,3.80000,3.32000,3.74000,5837000
11/12/2008,0000,3.48000,3.69000,3.48000,3.68000,3097000
11/13/2008,0000,3.44000,3.51000,3.43000,3.43000,804000
11/14/2008,0000,3.32000,3.50000,3.19000,3.19000,2118000
11/17/2008,0000,2.97000,3.06000,2.97000,2.97000,649000
11/18/2008,0000,2.77000,2.77000,2.77000,2.77000,211000
11/19/2008,0000,2.58000,2.96000,2.58000,2.96000,1947000
11/20/2008,0000,2.77000,2.90000,2.76000,2.88000,1211000
11/21/2008,0000,2.68000,2.98000,2.68000,2.98000,1202000
11/24/2008,0000,2.98000,3.17000,2.95000,2.95000,723000
11/25/2008,0000,3.07000,3.15000,3.02000,3.15000,1323000
11/26/2008,0000,3.07000,3.25000,3.07000,3.15000,712000
11/27/2008,0000,3.22000,3.37000,3.22000,3.37000,620000
11/28/2008,0000,3.50000,3.60000,3.50000,3.60000,1232000
12/01/2008,0000,3.84000,3.85000,3.84000,3.85000,501000
12/02/2008,0000,3.85000,4.11000,3.80000,4.06000,5165000
12/03/2008,0000,4.34000,4.34000,3.91000,3.91000,3474000
12/04/2008,0000,3.80000,3.99000,3.64000,3.75000,1893000
12/05/2008,0000,3.75000,3.84000,3.56000,3.75000,1971000
12/08/2008,0000,3.80000,4.01000,3.80000,4.01000,1888000
12/09/2008,0000,4.11000,4.22000,3.99000,4.08000,2158000
12/10/2008,0000,4.08000,4.25000,4.05000,4.19000,2420000
12/11/2008,0000,4.19000,4.31000,4.10000,4.11000,1459000
12/12/2008,0000,4.01000,4.25000,3.83000,3.94000,2035000
12/15/2008,0000,3.94000,4.21000,3.94000,4.21000,3163000
12/16/2008,0000,4.30000,4.40000,4.16000,4.21000,1737000
12/17/2008,0000,4.40000,4.40000,4.10000,4.10000,1854000
12/18/2008,0000,4.18000,4.18000,4.02000,4.15000,1386000
12/19/2008,0000,4.05000,4.18000,4.05000,4.10000,1014000
12/22/2008,0000,4.20000,4.28000,4.00000,4.00000,1817000
12/23/2008,0000,3.95000,4.00000,3.72000,3.73000,1167000
12/24/2008,0000,3.50000,3.82000,3.50000,3.77000,906000
12/25/2008,0000,3.80000,3.88000,3.71000,3.79000,612000
12/26/2008,0000,3.79000,3.92000,3.70000,3.81000,820000
12/29/2008,0000,3.81000,3.81000,3.73000,3.73000,319000
12/30/2008,0000,3.74000,3.99000,3.73000,3.99000,1180000
12/31/2008,0000,4.08000,4.14000,3.99000,4.10000,1286000
01/05/2009,0000,4.24000,4.32000,4.10000,4.17000,1107000
01/06/2009,0000,4.20000,4.38000,4.17000,4.22000,2460000
01/07/2009,0000,4.35000,4.51000,4.25000,4.51000,3418000
01/08/2009,0000,4.35000,4.35000,4.20000,4.20000,2279000
01/09/2009,0000,4.10000,4.28000,4.10000,4.12000,783000
01/12/2009,0000,4.10000,4.20000,4.01000,4.02000,506000
01/13/2009,0000,4.02000,4.10000,3.91000,3.96000,519000
01/14/2009,0000,4.10000,4.10000,3.96000,4.00000,721000
01/15/2009,0000,3.91000,3.95000,3.75000,3.76000,959000
01/16/2009,0000,3.72000,3.90000,3.72000,3.82000,627000
01/19/2009,0000,3.85000,3.86000,3.76000,3.76000,239000
01/20/2009,0000,3.75000,3.76000,3.52000,3.52000,675000
01/21/2009,0000,3.50000,3.64000,3.40000,3.40000,1126000
02/02/2009,0000,3.48000,3.57000,3.44000,3.47000,786000
02/03/2009,0000,3.50000,3.71000,3.50000,3.71000,481000
02/04/2009,0000,3.96000,3.96000,3.96000,3.96000,556000
02/05/2009,0000,4.23000,4.23000,4.10000,4.21000,4493000
02/06/2009,0000,4.20000,4.50000,4.11000,4.50000,4751000
02/09/2009,0000,4.81000,4.81000,4.60000,4.76000,5492000
02/10/2009,0000,4.85000,5.09000,4.76000,5.09000,3993000
02/11/2009,0000,5.12000,5.44000,5.11000,5.44000,2044000
02/12/2009,0000,5.82000,5.82000,5.10000,5.43000,11607000
02/13/2009,0000,5.48000,5.81000,5.47000,5.81000,7866000
02/16/2009,0000,6.14000,6.21000,6.06000,6.21000,5073000
02/17/2009,0000,6.54000,6.64000,6.46000,6.64000,11249000
02/18/2009,0000,6.55000,6.55000,6.18000,6.22000,6665000
02/19/2009,0000,6.10000,6.65000,5.96000,6.65000,6214000
02/20/2009,0000,6.69000,7.00000,6.65000,6.89000,8108000
02/23/2009,0000,6.80000,6.89000,6.60000,6.75000,4136000
02/24/2009,0000,6.53000,7.22000,6.46000,7.22000,7229000
02/25/2009,0000,7.50000,7.72000,7.44000,7.72000,9492000
02/26/2009,0000,8.07000,8.26000,7.90000,8.26000,7859000
02/27/2009,0000,8.80000,8.83000,8.50000,8.83000,6680000
03/02/2009,0000,9.00000,9.44000,8.75000,9.25000,21361000
03/03/2009,0000,9.16000,9.30000,8.61000,8.61000,7845000
03/04/2009,0000,8.61000,9.21000,8.61000,8.80000,15523000
03/05/2009,0000,8.89000,8.93000,8.19000,8.20000,14100000
03/06/2009,0000,8.01000,8.60000,7.82000,8.35000,11655000
03/09/2009,0000,8.40000,8.40000,7.87000,7.96000,7771000
03/10/2009,0000,7.90000,8.35000,7.76000,8.15000,8922000
03/11/2009,0000,8.15000,8.33000,7.81000,7.81000,8072000
03/12/2009,0000,7.83000,8.35000,7.83000,8.35000,6719000
03/13/2009,0000,8.87000,8.90000,8.10000,8.35000,12113000
03/16/2009,0000,8.35000,8.65000,8.25000,8.35000,5841000
03/17/2009,0000,8.35000,8.79000,8.20000,8.57000,7295000
03/18/2009,0000,8.77000,9.00000,8.61000,8.63000,8172000
03/19/2009,0000,8.66000,8.84000,8.21000,8.21000,5150000
03/20/2009,0000,8.23000,8.50000,7.90000,7.91000,4645000
03/23/2009,0000,7.91000,8.20000,7.90000,8.15000,4214000
03/24/2009,0000,8.23000,8.60000,8.15000,8.20000,7725000
03/25/2009,0000,8.22000,8.58000,8.20000,8.50000,5324000
03/26/2009,0000,8.60000,9.09000,8.58000,9.09000,10240000
03/27/2009,0000,9.58000,9.72000,9.50000,9.72000,12729000
03/30/2009,0000,9.75000,9.90000,9.04000,9.04000,7255000
03/31/2009,0000,8.60000,9.03000,8.58000,8.61000,5106000
04/01/2009,0000,8.80000,9.21000,8.79000,9.17000,5378000
04/02/2009,0000,9.35000,9.36000,8.86000,8.93000,5914000
04/03/2009,0000,9.15000,9.19000,8.71000,8.73000,4652000
04/06/2009,0000,8.83000,9.10000,8.73000,8.80000,4587000
04/07/2009,0000,8.80000,9.41000,8.80000,9.41000,9173000
04/08/2009,0000,9.41000,9.51000,9.01000,9.01000,7193000
04/09/2009,0000,9.25000,9.40000,9.21000,9.34000,4120000
04/10/2009,0000,9.50000,9.60000,9.20000,9.31000,6587000
04/13/2009,0000,9.50000,9.93000,9.34000,9.85000,5533000
04/14/2009,0000,10.20000,10.50000,9.90000,10.50000,6101000
04/15/2009,0000,10.65000,11.20000,10.50000,11.20000,6658000
04/16/2009,0000,11.80000,11.95000,11.70000,11.95000,4303000
04/17/2009,0000,12.75000,12.75000,11.15000,11.15000,10953000
04/20/2009,0000,10.60000,11.00000,10.40000,10.90000,5970000
04/21/2009,0000,10.50000,11.60000,10.50000,11.50000,5892000
04/22/2009,0000,11.50000,11.90000,11.50000,11.55000,5019000
04/23/2009,0000,11.60000,11.60000,10.90000,11.30000,3273000
04/24/2009,0000,11.30000,11.80000,10.90000,10.90000,4956000
04/27/2009,0000,11.00000,11.30000,10.15000,10.15000,4371000
04/28/2009,0000,9.70000,10.15000,9.44000,9.44000,4670000
04/29/2009,0000,9.10000,9.40000,8.78000,8.78000,4110000
04/30/2009,0000,9.25000,9.39000,9.01000,9.39000,3727000
05/04/2009,0000,9.40000,10.00000,9.40000,9.81000,4894000
05/05/2009,0000,9.85000,9.90000,9.13000,9.13000,4393000
05/06/2009,0000,8.60000,9.50000,8.60000,9.40000,5890000
05/07/2009,0000,9.40000,10.05000,9.30000,10.05000,7408000
05/08/2009,0000,10.20000,10.70000,10.20000,10.70000,6466000
05/11/2009,0000,10.90000,11.15000,10.20000,10.25000,5770000
05/12/2009,0000,10.20000,10.20000,9.54000,9.54000,4255000
05/13/2009,0000,9.47000,10.15000,9.47000,10.15000,3679000
05/14/2009,0000,10.05000,10.50000,9.76000,9.90000,3449000
05/15/2009,0000,10.10000,10.30000,9.81000,9.96000,3825000
05/18/2009,0000,10.20000,10.65000,10.00000,10.65000,7896000
05/19/2009,0000,11.35000,11.35000,10.30000,10.50000,10864000
05/20/2009,0000,10.50000,10.85000,10.40000,10.65000,4747000
05/21/2009,0000,10.70000,11.20000,10.65000,10.90000,5994000
05/22/2009,0000,10.90000,11.40000,10.70000,11.25000,7841000
05/25/2009,0000,11.50000,11.80000,11.25000,11.50000,6772000
05/26/2009,0000,11.50000,11.65000,10.70000,10.70000,5977000
05/27/2009,0000,10.90000,11.15000,10.75000,10.80000,4326000
06/01/2009,0000,11.00000,11.00000,10.10000,10.20000,3421000
06/02/2009,0000,10.35000,10.55000,10.00000,10.00000,3639000
06/03/2009,0000,10.00000,10.25000,9.95000,10.25000,1711000
06/04/2009,0000,10.20000,10.95000,10.15000,10.80000,5525000
06/05/2009,0000,11.10000,11.30000,11.00000,11.10000,6001000
06/08/2009,0000,11.30000,11.35000,10.50000,10.50000,3467000
06/09/2009,0000,10.50000,10.70000,9.77000,9.77000,3308000
06/10/2009,0000,9.82000,10.20000,9.60000,9.84000,3348000
06/11/2009,0000,9.98000,10.50000,9.70000,10.50000,4750000
06/12/2009,0000,10.70000,11.00000,10.55000,10.60000,4725000
06/15/2009,0000,10.50000,10.50000,9.86000,9.86000,2056000
06/16/2009,0000,9.65000,10.00000,9.30000,9.50000,1957000
06/17/2009,0000,9.50000,9.82000,9.35000,9.35000,1647000
06/18/2009,0000,9.35000,9.58000,8.70000,8.73000,1975000
06/19/2009,0000,8.81000,9.34000,8.75000,9.34000,2458000
06/22/2009,0000,9.52000,9.99000,9.36000,9.96000,3544000
06/23/2009,0000,9.75000,9.95000,9.63000,9.72000,1800000
06/24/2009,0000,9.82000,10.25000,9.82000,9.90000,2741000
06/25/2009,0000,10.10000,10.55000,9.98000,10.55000,5655000
06/26/2009,0000,10.80000,10.90000,10.10000,10.35000,3318000
06/29/2009,0000,10.35000,10.50000,9.95000,9.95000,1942000
06/30/2009,0000,10.00000,10.30000,9.90000,9.95000,2430000
07/01/2009,0000,10.00000,10.25000,9.95000,10.20000,1797000
07/02/2009,0000,10.30000,10.70000,10.25000,10.55000,3608000
07/03/2009,0000,10.60000,10.60000,10.25000,10.30000,1600000
07/06/2009,0000,10.35000,10.65000,10.00000,10.30000,3017000
07/07/2009,0000,10.40000,10.70000,10.30000,10.40000,2667000
07/08/2009,0000,10.40000,10.50000,10.30000,10.45000,2153000
07/09/2009,0000,10.60000,10.90000,10.50000,10.50000,3901000
07/10/2009,0000,10.65000,10.75000,10.25000,10.30000,1733000
07/13/2009,0000,10.50000,10.55000,9.82000,9.90000,2268000
07/14/2009,0000,10.00000,10.55000,10.00000,10.55000,3089000
07/15/2009,0000,10.85000,10.85000,10.50000,10.50000,3805000
07/16/2009,0000,10.75000,10.75000,10.25000,10.25000,1822000
07/17/2009,0000,10.35000,10.70000,10.35000,10.70000,3182000
07/20/2009,0000,10.80000,11.40000,10.70000,11.40000,12130000
07/21/2009,0000,11.70000,12.15000,11.70000,12.15000,15184000
07/22/2009,0000,12.30000,13.00000,12.30000,13.00000,14560000
07/23/2009,0000,13.20000,13.20000,12.20000,12.45000,11173000
07/24/2009,0000,12.85000,13.30000,12.45000,13.30000,8917000
07/27/2009,0000,13.60000,14.20000,13.55000,13.90000,15229000
07/28/2009,0000,13.90000,14.00000,13.50000,13.75000,8019000
07/29/2009,0000,13.80000,14.70000,13.80000,14.45000,9549000
07/30/2009,0000,14.45000,14.45000,13.45000,13.65000,8123000
07/31/2009,0000,13.90000,14.30000,13.40000,13.50000,6167000
08/03/2009,0000,13.50000,13.95000,13.30000,13.65000,3679000
08/04/2009,0000,13.80000,14.00000,12.70000,12.70000,5619000
08/05/2009,0000,12.70000,12.80000,11.85000,11.85000,5554000
08/06/2009,0000,12.00000,12.30000,11.60000,12.25000,4038000
08/10/2009,0000,12.25000,12.40000,12.00000,12.15000,2331000
08/11/2009,0000,12.00000,12.35000,11.90000,12.25000,2457000
08/12/2009,0000,12.10000,12.45000,12.10000,12.30000,2308000
08/13/2009,0000,12.50000,12.70000,12.35000,12.40000,3193000
08/14/2009,0000,12.50000,12.90000,12.45000,12.50000,2623000
08/17/2009,0000,12.30000,12.60000,12.05000,12.05000,1821000
08/18/2009,0000,11.60000,11.90000,11.30000,11.45000,2436000
08/19/2009,0000,11.65000,11.85000,11.55000,11.70000,1471000
08/20/2009,0000,11.70000,11.70000,11.00000,11.15000,1804000
08/21/2009,0000,11.45000,11.90000,11.40000,11.55000,4770000
08/24/2009,0000,12.00000,12.35000,11.95000,12.35000,1502000
08/25/2009,0000,12.80000,12.80000,12.00000,12.25000,5364000
08/26/2009,0000,12.20000,12.45000,11.80000,11.80000,2314000
08/27/2009,0000,11.60000,12.25000,11.60000,11.95000,2110000
08/28/2009,0000,11.95000,12.70000,11.95000,12.15000,2931000
08/31/2009,0000,12.05000,12.10000,11.50000,11.90000,2860000
09/01/2009,0000,11.50000,12.40000,11.50000,12.20000,8235000
09/02/2009,0000,11.70000,12.90000,11.70000,12.65000,12918000
09/03/2009,0000,12.90000,13.30000,12.45000,12.50000,6695000
09/04/2009,0000,12.75000,12.80000,12.30000,12.30000,4080000
09/07/2009,0000,12.35000,12.75000,12.00000,12.60000,6073000
09/08/2009,0000,12.60000,12.80000,12.30000,12.30000,3485000
09/09/2009,0000,12.60000,12.60000,12.15000,12.30000,2409000
09/10/2009,0000,12.30000,12.65000,11.95000,11.95000,2818000
09/11/2009,0000,11.65000,12.15000,11.65000,12.05000,1824000
09/14/2009,0000,12.05000,12.40000,11.90000,12.10000,2593000
09/15/2009,0000,12.10000,12.30000,12.00000,12.10000,1941000
09/16/2009,0000,12.15000,12.45000,12.10000,12.30000,4044000
09/17/2009,0000,12.30000,12.45000,12.10000,12.10000,4116000
09/18/2009,0000,12.05000,12.70000,11.95000,12.45000,7636000
09/21/2009,0000,12.60000,13.30000,12.50000,13.30000,7263000
09/22/2009,0000,13.80000,14.20000,13.70000,14.20000,8294000
09/23/2009,0000,14.90000,14.90000,13.25000,13.35000,16012000
09/24/2009,0000,13.05000,13.60000,13.00000,13.25000,6996000
09/25/2009,0000,13.15000,14.15000,13.15000,14.15000,12289000
09/28/2009,0000,14.15000,14.80000,14.00000,14.00000,12299000
09/29/2009,0000,14.30000,14.40000,13.30000,13.70000,6942000
09/30/2009,0000,13.70000,14.35000,13.55000,13.85000,12148000
10/01/2009,0000,13.50000,13.50000,12.90000,12.90000,8730000
10/02/2009,0000,12.00000,12.55000,12.00000,12.55000,6661000
10/05/2009,0000,12.50000,12.75000,12.30000,12.70000,3051000
10/06/2009,0000,13.00000,13.00000,12.40000,12.50000,3424000
10/07/2009,0000,12.55000,13.15000,12.50000,12.70000,4763000
10/08/2009,0000,12.80000,12.80000,12.25000,12.25000,3839000
10/09/2009,0000,12.45000,13.10000,12.30000,13.10000,3223000
10/12/2009,0000,13.35000,14.00000,12.70000,14.00000,7214000
10/13/2009,0000,13.60000,14.20000,13.45000,13.60000,6783000
10/14/2009,0000,13.80000,13.90000,13.35000,13.40000,3547000
10/15/2009,0000,13.40000,13.60000,13.00000,13.00000,3893000
10/16/2009,0000,12.90000,13.50000,12.90000,13.20000,2603000
10/19/2009,0000,13.15000,13.40000,13.10000,13.15000,1916000
10/20/2009,0000,13.30000,13.35000,13.05000,13.15000,2105000
10/21/2009,0000,13.20000,13.35000,12.95000,13.00000,1747000
10/22/2009,0000,13.00000,13.15000,12.65000,12.80000,2029000
10/23/2009,0000,12.95000,13.00000,12.70000,12.70000,1441000
10/26/2009,0000,12.90000,13.00000,12.60000,12.60000,946000
10/27/2009,0000,12.65000,12.65000,12.40000,12.50000,1135000
10/28/2009,0000,12.50000,12.60000,12.25000,12.25000,1199000
10/29/2009,0000,11.80000,12.00000,11.40000,11.70000,3172000
10/30/2009,0000,12.00000,12.00000,11.80000,11.80000,964000
11/02/2009,0000,11.10000,11.50000,11.10000,11.50000,1128000
11/03/2009,0000,11.60000,11.70000,11.10000,11.20000,1689000
11/04/2009,0000,11.30000,11.95000,11.30000,11.95000,2054000
11/05/2009,0000,12.10000,12.40000,12.00000,12.00000,2075000
11/06/2009,0000,12.40000,12.50000,11.90000,11.95000,1438000
11/09/2009,0000,11.95000,12.30000,11.80000,11.85000,815000
11/10/2009,0000,12.15000,12.15000,11.80000,11.85000,959000
11/11/2009,0000,11.85000,11.95000,11.70000,11.75000,1026000
11/12/2009,0000,11.75000,11.90000,11.75000,11.75000,929000
11/13/2009,0000,11.75000,11.75000,11.45000,11.55000,1563000
11/16/2009,0000,11.70000,11.95000,11.60000,11.85000,1528000
11/17/2009,0000,11.90000,11.95000,11.60000,11.60000,1600000
11/18/2009,0000,11.60000,11.80000,11.55000,11.70000,1621000
11/19/2009,0000,11.60000,11.85000,11.55000,11.80000,1770000
11/20/2009,0000,11.75000,11.75000,11.55000,11.60000,1186000
11/23/2009,0000,11.65000,12.40000,11.60000,12.40000,4572000
11/24/2009,0000,12.40000,12.45000,12.00000,12.10000,4926000
11/25/2009,0000,12.05000,12.40000,12.05000,12.10000,1765000
11/26/2009,0000,12.10000,12.25000,11.80000,11.85000,1674000
11/27/2009,0000,11.60000,11.70000,11.45000,11.50000,2273000
11/30/2009,0000,11.50000,11.70000,11.50000,11.50000,1528000
12/01/2009,0000,11.65000,11.90000,11.55000,11.85000,2219000
12/02/2009,0000,12.05000,12.10000,11.70000,11.75000,2692000
12/03/2009,0000,11.80000,12.05000,11.65000,11.75000,2125000
12/04/2009,0000,12.05000,12.25000,11.90000,12.00000,3892000
12/07/2009,0000,12.35000,12.80000,12.35000,12.80000,4624000
12/08/2009,0000,13.30000,13.65000,13.30000,13.65000,14663000
12/09/2009,0000,12.70000,13.50000,12.70000,13.15000,29887000
12/11/2009,0000,12.20000,12.90000,12.20000,12.90000,10861000
12/14/2009,0000,12.80000,12.80000,12.30000,12.50000,7874000
12/15/2009,0000,12.30000,12.35000,11.95000,12.10000,10626000
12/16/2009,0000,11.80000,12.65000,11.70000,12.20000,15135000
12/17/2009,0000,11.90000,12.40000,11.85000,11.90000,13133000
12/18/2009,0000,11.90000,12.10000,11.85000,11.95000,4266000
12/21/2009,0000,12.00000,12.15000,11.70000,11.70000,7295000
12/22/2009,0000,11.80000,12.05000,11.80000,11.90000,4679000
12/23/2009,0000,12.05000,12.35000,11.90000,12.15000,7042000
12/25/2009,0000,12.00000,12.10000,11.90000,12.00000,3637000
04/02/2007,0000,46.90000,47.70000,46.50000,46.65000,3773600
04/03/2007,0000,46.65000,49.90000,46.65000,49.15000,17188800
04/04/2007,0000,49.15000,49.65000,48.00000,48.50000,6099300
04/09/2007,0000,49.00000,49.15000,47.30000,47.50000,5333700
04/10/2007,0000,47.80000,49.00000,47.50000,49.00000,6466700
04/11/2007,0000,48.90000,49.00000,48.00000,48.10000,2737300
04/12/2007,0000,48.00000,48.50000,47.60000,47.90000,1771000
04/13/2007,0000,48.00000,48.40000,47.05000,47.20000,2216600
04/16/2007,0000,47.40000,47.80000,45.40000,46.00000,4207900
04/17/2007,0000,46.10000,46.50000,44.80000,45.00000,3541000
04/18/2007,0000,45.00000,45.50000,44.30000,44.70000,2604600
04/19/2007,0000,45.00000,45.00000,43.50000,43.75000,3229200
04/20/2007,0000,43.80000,44.45000,43.80000,44.05000,2317500
04/23/2007,0000,44.60000,45.80000,44.30000,45.05000,2743500
04/24/2007,0000,45.40000,45.45000,44.50000,44.90000,1418000
04/25/2007,0000,45.20000,45.20000,44.25000,44.25000,948800
04/26/2007,0000,45.00000,45.20000,44.70000,44.75000,1757600
04/27/2007,0000,45.05000,45.80000,44.75000,44.75000,1970700
04/30/2007,0000,44.75000,44.75000,43.55000,43.60000,1584700
05/02/2007,0000,43.50000,43.60000,41.20000,41.60000,3739600
05/03/2007,0000,41.60000,42.50000,39.50000,40.40000,2633400
05/04/2007,0000,40.40000,41.90000,40.40000,41.20000,2181600
05/07/2007,0000,42.20000,42.30000,41.60000,42.20000,1819400
05/08/2007,0000,42.00000,43.70000,41.90000,43.15000,4055600
05/09/2007,0000,43.15000,43.45000,42.30000,42.55000,1361400
05/10/2007,0000,42.75000,43.00000,41.65000,41.90000,1943900
05/11/2007,0000,42.00000,42.00000,41.20000,41.30000,1866700
05/14/2007,0000,41.30000,42.35000,41.30000,42.00000,1306900
05/15/2007,0000,42.00000,42.00000,41.30000,41.40000,743000
05/16/2007,0000,41.40000,41.95000,41.25000,41.40000,1277000
05/17/2007,0000,42.00000,42.25000,41.80000,41.80000,1969600
05/18/2007,0000,42.00000,43.00000,42.00000,42.55000,3522500
05/21/2007,0000,43.00000,43.50000,42.55000,43.10000,2674500
05/22/2007,0000,43.50000,43.70000,42.20000,42.50000,2988400
05/23/2007,0000,42.50000,43.00000,42.35000,42.55000,1655700
05/24/2007,0000,42.60000,42.85000,42.50000,42.60000,1314100
05/25/2007,0000,42.40000,42.50000,41.90000,41.95000,2159000
05/28/2007,0000,42.50000,43.50000,42.40000,42.60000,3434000
05/29/2007,0000,43.00000,43.20000,42.30000,42.35000,1892400
05/30/2007,0000,42.70000,43.80000,42.70000,43.05000,6890700
05/31/2007,0000,43.60000,43.60000,42.60000,42.85000,3439200
06/01/2007,0000,43.30000,43.75000,43.00000,43.15000,3924900
06/04/2007,0000,43.65000,46.15000,43.50000,46.15000,13600400
06/05/2007,0000,46.60000,47.05000,45.60000,46.15000,8948900
06/06/2007,0000,46.60000,47.00000,44.50000,44.50000,5480900
06/07/2007,0000,44.50000,45.60000,44.20000,45.10000,2792900
06/08/2007,0000,45.55000,47.80000,45.55000,46.55000,10004700
06/11/2007,0000,47.40000,47.60000,46.50000,46.60000,5928500
06/12/2007,0000,47.30000,47.30000,46.25000,46.90000,3633700
06/13/2007,0000,46.90000,47.00000,45.00000,45.20000,3778800
06/14/2007,0000,45.80000,46.10000,44.90000,45.70000,2429600
06/15/2007,0000,46.10000,46.20000,45.30000,45.30000,2011800
06/20/2007,0000,45.50000,46.05000,44.75000,44.75000,1504500
06/21/2007,0000,45.00000,45.60000,44.65000,45.50000,1370700
06/22/2007,0000,45.95000,46.80000,45.50000,46.20000,3312600
06/25/2007,0000,46.10000,46.50000,45.70000,45.70000,2681700
06/26/2007,0000,46.00000,46.20000,45.00000,45.00000,1768900
06/27/2007,0000,45.00000,45.60000,44.60000,45.10000,1794700
06/28/2007,0000,45.65000,45.70000,45.10000,45.40000,1493200
06/29/2007,0000,45.90000,45.90000,44.70000,44.85000,2357600
07/02/2007,0000,44.75000,45.15000,44.70000,45.05000,1705100
07/03/2007,0000,45.15000,46.70000,45.15000,46.20000,7292100
07/04/2007,0000,46.50000,46.70000,45.20000,45.30000,3153100
07/05/2007,0000,45.50000,45.90000,45.10000,45.70000,2237200
07/06/2007,0000,45.95000,48.50000,45.95000,48.20000,15430100
07/09/2007,0000,47.90000,48.20000,47.00000,47.80000,8795500
07/10/2007,0000,47.75000,48.60000,47.10000,47.75000,6585100
07/11/2007,0000,47.30000,49.20000,47.30000,48.70000,9541600
07/12/2007,0000,49.30000,51.50000,49.00000,50.20000,17609700
07/13/2007,0000,52.00000,53.50000,50.20000,52.00000,22739700
07/16/2007,0000,52.40000,53.70000,51.00000,51.00000,12580500
07/17/2007,0000,51.50000,54.50000,51.00000,54.50000,21209400
07/18/2007,0000,55.00000,58.00000,55.00000,56.90000,34543300
07/19/2007,0000,58.50000,59.70000,56.00000,58.10000,31296500
07/20/2007,0000,58.00000,58.50000,55.80000,56.50000,15075000
07/23/2007,0000,56.70000,58.60000,56.70000,57.10000,9837000
07/24/2007,0000,58.40000,59.50000,57.10000,57.10000,16743200
07/25/2007,0000,57.10000,61.00000,57.10000,61.00000,16249200
07/26/2007,0000,65.20000,65.20000,64.50000,65.20000,21864900
07/27/2007,0000,64.80000,69.70000,64.80000,69.70000,30116200
07/30/2007,0000,70.50000,70.50000,64.90000,64.90000,12338700
07/31/2007,0000,64.90000,68.10000,63.00000,64.00000,23961200
08/01/2007,0000,63.40000,65.80000,61.00000,61.10000,11170700
08/02/2007,0000,62.90000,62.90000,56.90000,58.80000,11493800
08/03/2007,0000,60.10000,60.30000,57.00000,57.60000,6551100
08/06/2007,0000,55.60000,57.50000,53.60000,53.60000,9614700
08/07/2007,0000,54.50000,55.00000,53.10000,53.10000,12251200
08/08/2007,0000,54.30000,56.80000,54.00000,56.80000,8736900
08/09/2007,0000,57.80000,59.40000,57.10000,57.40000,15843800
08/10/2007,0000,53.70000,57.30000,53.70000,56.80000,8582500
08/13/2007,0000,57.30000,58.60000,55.60000,56.20000,10208500
08/14/2007,0000,56.20000,56.60000,53.80000,54.80000,4283000
08/15/2007,0000,53.70000,54.20000,51.00000,51.10000,5772100
08/16/2007,0000,49.50000,50.30000,47.55000,47.55000,7634700
08/17/2007,0000,47.10000,48.85000,44.70000,46.30000,8483700
08/20/2007,0000,49.35000,49.50000,48.10000,49.35000,5061000
08/21/2007,0000,45.90000,48.85000,45.90000,46.40000,6022200
08/22/2007,0000,46.40000,47.10000,43.20000,43.25000,5240100
08/23/2007,0000,44.50000,46.25000,44.00000,46.25000,5994400
08/24/2007,0000,45.00000,46.50000,44.40000,45.90000,12068000
08/27/2007,0000,47.00000,47.20000,45.40000,45.70000,4997000
08/28/2007,0000,46.00000,47.00000,45.40000,46.15000,7234000
08/29/2007,0000,45.00000,45.55000,44.50000,45.20000,2436000
08/30/2007,0000,46.00000,47.20000,45.70000,46.00000,7775000
08/31/2007,0000,45.20000,45.80000,43.50000,45.75000,7323000
09/03/2007,0000,45.70000,46.20000,44.50000,45.55000,4517000
09/04/2007,0000,46.10000,47.35000,45.55000,46.90000,8809000
09/05/2007,0000,47.30000,47.60000,46.20000,47.15000,5464000
09/06/2007,0000,47.80000,50.40000,47.80000,50.40000,16238000
09/07/2007,0000,50.80000,51.60000,49.60000,49.95000,12412000
09/10/2007,0000,47.60000,49.45000,47.60000,48.30000,6651000
09/11/2007,0000,48.30000,49.00000,47.65000,48.10000,4220000
09/12/2007,0000,48.80000,50.50000,48.70000,49.80000,10103000
09/13/2007,0000,50.40000,51.00000,49.50000,49.90000,6755000
09/14/2007,0000,50.30000,51.50000,50.10000,50.60000,9263000
09/17/2007,0000,51.00000,51.50000,48.70000,49.05000,5723000
09/19/2007,0000,50.10000,50.20000,47.15000,47.90000,3967000
09/20/2007,0000,48.20000,49.00000,46.60000,47.50000,3075000
09/21/2007,0000,47.50000,48.00000,45.85000,47.45000,3299000
09/26/2007,0000,47.45000,47.50000,46.50000,47.25000,1910000
09/27/2007,0000,47.60000,49.50000,47.25000,49.00000,4268000
09/28/2007,0000,50.20000,51.50000,49.75000,50.00000,9112000
10/01/2007,0000,51.40000,52.10000,50.30000,51.10000,5601000
10/02/2007,0000,51.70000,52.10000,50.30000,50.50000,5745000
10/03/2007,0000,50.80000,51.40000,49.55000,50.30000,4530000
10/04/2007,0000,50.00000,51.50000,50.00000,50.70000,4601000
10/05/2007,0000,51.20000,51.60000,49.95000,49.95000,4014000
10/08/2007,0000,50.80000,51.20000,49.00000,49.40000,3289000
10/09/2007,0000,49.40000,50.00000,47.65000,47.80000,3788000
10/11/2007,0000,48.00000,48.80000,47.85000,48.80000,1488000
10/12/2007,0000,48.80000,48.95000,46.10000,46.10000,2772000
10/15/2007,0000,46.50000,47.00000,45.70000,46.00000,2246000
10/16/2007,0000,46.00000,46.75000,45.70000,46.15000,2004000
10/17/2007,0000,46.10000,46.60000,45.45000,45.45000,1833000
10/18/2007,0000,45.85000,47.45000,45.60000,47.20000,3857000
10/19/2007,0000,48.40000,48.40000,46.55000,46.55000,2200000
10/22/2007,0000,45.10000,46.00000,45.00000,45.20000,1645000
10/23/2007,0000,45.70000,46.05000,45.15000,45.90000,2141000
10/24/2007,0000,46.20000,46.50000,43.75000,43.90000,4617000
10/25/2007,0000,44.50000,46.00000,44.20000,44.55000,1895000
10/26/2007,0000,45.80000,45.80000,44.20000,44.30000,1159000
10/29/2007,0000,45.00000,45.20000,44.30000,44.30000,1727000
10/30/2007,0000,44.30000,44.55000,43.60000,43.60000,1520000
10/31/2007,0000,43.60000,43.60000,42.05000,42.05000,2132000
11/01/2007,0000,42.50000,42.60000,39.30000,40.40000,3985000
11/02/2007,0000,39.20000,39.70000,38.00000,39.20000,2859000
11/05/2007,0000,38.90000,39.50000,36.50000,39.00000,3341000
11/06/2007,0000,38.30000,38.80000,37.20000,38.20000,2788000
11/07/2007,0000,38.30000,38.90000,35.55000,35.60000,4051000
11/08/2007,0000,33.20000,33.90000,33.15000,33.15000,3168000
11/09/2007,0000,31.60000,32.00000,30.85000,30.85000,4529000
11/12/2007,0000,28.80000,29.10000,28.70000,28.70000,2131000
11/13/2007,0000,26.70000,28.85000,26.70000,28.60000,5186000
11/14/2007,0000,29.80000,30.20000,28.60000,29.80000,3142000
11/15/2007,0000,29.80000,30.60000,29.00000,30.00000,1559000
11/16/2007,0000,29.10000,30.20000,29.00000,29.90000,1159000
11/19/2007,0000,30.50000,31.30000,30.10000,30.15000,2526000
11/20/2007,0000,30.10000,32.25000,30.05000,32.25000,6291000
11/21/2007,0000,32.80000,34.50000,32.80000,33.85000,12426000
11/22/2007,0000,33.70000,34.25000,32.55000,33.30000,3760000
11/23/2007,0000,33.30000,33.80000,31.00000,31.00000,2331000
11/26/2007,0000,31.50000,32.20000,31.00000,31.40000,1767000
11/27/2007,0000,30.65000,30.80000,29.45000,30.05000,1596000
11/28/2007,0000,30.25000,31.00000,30.05000,30.05000,1321000
11/29/2007,0000,31.50000,32.15000,31.00000,32.15000,3073000
11/30/2007,0000,32.90000,34.40000,32.50000,33.95000,4937000
12/03/2007,0000,34.00000,34.00000,33.10000,33.30000,1730000
12/04/2007,0000,32.50000,34.90000,32.50000,34.80000,2839000
12/05/2007,0000,34.80000,34.95000,34.30000,34.65000,2226000
12/06/2007,0000,35.40000,35.40000,33.00000,33.00000,2710000
12/07/2007,0000,33.50000,33.75000,32.80000,32.80000,1791000
12/10/2007,0000,32.40000,32.75000,32.00000,32.00000,868000
12/11/2007,0000,32.10000,32.35000,31.20000,31.95000,1077000
12/12/2007,0000,31.50000,31.75000,30.95000,31.45000,1282000
12/13/2007,0000,31.50000,31.65000,29.50000,29.50000,1623000
12/14/2007,0000,29.50000,29.90000,27.55000,28.80000,2065000
12/17/2007,0000,28.50000,29.10000,26.80000,26.80000,2313000
12/18/2007,0000,26.10000,26.80000,24.95000,25.70000,2927000
12/19/2007,0000,26.00000,27.45000,25.75000,27.45000,2620000
12/20/2007,0000,27.50000,28.60000,26.80000,26.80000,2941000
12/21/2007,0000,26.90000,27.70000,26.80000,27.30000,1263000
12/24/2007,0000,28.00000,28.65000,27.80000,28.25000,1819000
12/25/2007,0000,28.60000,29.40000,28.15000,28.20000,3474000
12/26/2007,0000,28.60000,28.80000,28.20000,28.50000,1506000
12/27/2007,0000,28.80000,30.10000,28.70000,29.30000,2931000
12/28/2007,0000,29.00000,29.75000,28.55000,29.70000,1751000
12/31/2007,0000,29.90000,29.95000,29.30000,29.75000,1335000
01/02/2008,0000,29.80000,30.50000,29.30000,29.35000,1905000
01/03/2008,0000,28.60000,29.10000,28.50000,28.80000,1131000
01/04/2008,0000,28.90000,29.30000,28.60000,29.15000,923000
01/07/2008,0000,28.10000,28.50000,27.90000,28.00000,2151000
01/08/2008,0000,28.90000,28.90000,27.90000,28.20000,660000
01/09/2008,0000,26.80000,28.60000,26.80000,28.35000,822000
01/10/2008,0000,28.50000,29.50000,28.50000,29.30000,1490000
01/11/2008,0000,29.90000,30.30000,29.60000,30.10000,2201000
01/14/2008,0000,30.80000,31.35000,29.25000,31.30000,2417000
01/15/2008,0000,31.50000,31.95000,30.25000,30.25000,2779000
01/16/2008,0000,29.10000,30.15000,29.10000,29.70000,2326000
01/17/2008,0000,28.70000,30.30000,28.70000,29.70000,1686000
01/18/2008,0000,29.20000,29.80000,28.80000,29.80000,1215000
01/21/2008,0000,29.00000,29.80000,29.00000,29.50000,587000
01/22/2008,0000,27.45000,28.40000,27.45000,27.45000,1727000
01/23/2008,0000,27.50000,27.80000,25.55000,25.55000,1540000
01/24/2008,0000,25.10000,26.40000,23.80000,23.80000,1704000
01/25/2008,0000,22.20000,25.20000,22.20000,25.00000,4709000
01/28/2008,0000,24.00000,24.50000,23.25000,23.30000,1943000
01/29/2008,0000,23.70000,23.80000,22.50000,23.40000,1193000
01/30/2008,0000,24.15000,24.60000,23.80000,24.05000,1758000
01/31/2008,0000,24.50000,24.50000,22.50000,22.75000,1590000
02/01/2008,0000,23.25000,23.45000,22.75000,23.00000,1201000
02/12/2008,0000,22.80000,22.85000,21.40000,21.40000,855000
02/13/2008,0000,20.60000,22.10000,20.50000,21.10000,1303000
02/14/2008,0000,22.00000,22.55000,22.00000,22.55000,1364000
02/15/2008,0000,22.00000,23.80000,21.75000,23.20000,1768000
02/18/2008,0000,23.60000,24.25000,23.40000,23.80000,1543000
02/19/2008,0000,24.45000,24.45000,23.05000,23.80000,1598000
02/20/2008,0000,23.80000,24.20000,22.70000,22.70000,1118000
02/21/2008,0000,23.10000,24.25000,23.10000,24.25000,2095000
02/22/2008,0000,24.60000,25.90000,24.60000,25.90000,9033000
02/25/2008,0000,26.30000,26.70000,25.40000,26.50000,7492000
02/26/2008,0000,25.50000,26.80000,25.20000,25.30000,3831000
02/27/2008,0000,25.40000,26.30000,25.40000,25.50000,2548000
02/29/2008,0000,25.10000,26.30000,25.10000,25.70000,2582000
03/03/2008,0000,25.00000,25.20000,24.10000,24.40000,1597000
03/04/2008,0000,24.20000,25.50000,24.20000,24.95000,1781000
03/05/2008,0000,25.25000,25.30000,24.55000,24.80000,1076000
03/06/2008,0000,25.20000,26.20000,25.20000,26.20000,4074000
03/07/2008,0000,25.80000,26.95000,25.70000,25.85000,3479000
03/10/2008,0000,25.85000,26.50000,25.80000,25.80000,2521000
03/11/2008,0000,25.20000,25.90000,25.05000,25.10000,1734000
03/12/2008,0000,25.90000,26.00000,25.20000,25.20000,1647000
03/13/2008,0000,25.10000,25.65000,24.80000,24.90000,1318000
03/14/2008,0000,25.10000,25.45000,24.05000,24.05000,1086000
03/18/2008,0000,23.50000,23.80000,23.05000,23.80000,969000
03/19/2008,0000,24.00000,24.25000,23.00000,23.00000,1936000
03/20/2008,0000,22.75000,22.75000,21.40000,21.60000,3798000
03/21/2008,0000,21.70000,22.30000,21.70000,22.20000,2341000
03/25/2008,0000,21.90000,22.45000,21.90000,22.20000,4273000
03/26/2008,0000,22.20000,22.20000,20.65000,20.80000,5902000
03/27/2008,0000,20.50000,20.70000,20.00000,20.60000,2038000
03/28/2008,0000,20.60000,22.00000,20.40000,22.00000,3998000
03/31/2008,0000,22.70000,23.50000,22.50000,23.50000,7746000
04/01/2008,0000,24.45000,24.80000,23.80000,23.85000,8050000
04/02/2008,0000,24.00000,24.50000,23.00000,23.75000,4220000
04/03/2008,0000,23.80000,24.65000,23.30000,24.65000,3654000
04/07/2008,0000,24.80000,25.15000,24.50000,24.90000,3975000
04/08/2008,0000,24.90000,25.70000,24.55000,25.60000,4435000
04/09/2008,0000,26.45000,26.50000,25.40000,25.70000,5635000
04/10/2008,0000,26.10000,26.10000,25.40000,25.70000,2626000
04/11/2008,0000,25.70000,25.70000,24.60000,24.80000,3360000
04/14/2008,0000,24.50000,24.50000,23.60000,23.70000,1634000
04/15/2008,0000,23.65000,24.20000,23.50000,24.00000,1158000
04/16/2008,0000,24.50000,24.50000,23.40000,23.70000,1581000
04/17/2008,0000,24.20000,24.35000,23.50000,23.70000,2995000
04/18/2008,0000,23.75000,23.95000,23.20000,23.45000,1719000
04/21/2008,0000,23.65000,25.05000,23.50000,25.05000,4596000
04/22/2008,0000,25.10000,25.50000,24.60000,25.00000,4061000
04/23/2008,0000,25.00000,26.30000,25.00000,25.80000,6782000
04/24/2008,0000,25.90000,26.10000,25.20000,25.20000,2301000
04/25/2008,0000,25.40000,25.80000,25.20000,25.35000,1653000
04/28/2008,0000,25.60000,26.10000,25.30000,25.35000,2283000
04/29/2008,0000,25.60000,26.00000,25.20000,25.20000,2863000
04/30/2008,0000,25.40000,25.45000,24.00000,24.00000,2272000
05/02/2008,0000,24.00000,24.50000,23.30000,24.00000,2182000
05/05/2008,0000,24.20000,25.20000,23.80000,25.05000,3427000
05/06/2008,0000,25.20000,25.60000,24.85000,24.85000,2527000
05/07/2008,0000,25.10000,26.55000,25.10000,26.55000,4624000
05/08/2008,0000,27.00000,27.80000,26.70000,27.00000,12618000
05/09/2008,0000,27.00000,28.40000,26.70000,27.65000,9248000
05/12/2008,0000,27.60000,27.60000,25.90000,26.30000,3526000
05/13/2008,0000,26.40000,27.60000,26.40000,27.05000,4724000
05/14/2008,0000,26.70000,27.20000,26.40000,26.65000,3143000
05/15/2008,0000,27.00000,27.20000,26.30000,26.30000,3265000
05/16/2008,0000,26.50000,28.00000,26.50000,27.70000,5407000
05/19/2008,0000,27.90000,28.60000,27.75000,27.80000,4593000
05/20/2008,0000,27.90000,28.30000,26.60000,26.60000,3285000
05/21/2008,0000,26.80000,27.45000,26.80000,27.05000,2702000
05/22/2008,0000,26.80000,27.60000,26.80000,27.50000,2542000
05/23/2008,0000,28.00000,28.30000,26.30000,26.30000,4215000
05/26/2008,0000,26.00000,26.30000,24.50000,24.50000,2917000
05/27/2008,0000,24.50000,25.00000,24.05000,24.90000,1387000
05/28/2008,0000,25.00000,25.60000,24.20000,24.20000,1728000
05/29/2008,0000,24.50000,24.70000,23.50000,23.80000,1283000
05/30/2008,0000,24.30000,24.40000,22.55000,23.00000,1602000
06/02/2008,0000,22.80000,23.75000,22.75000,23.70000,887000
06/03/2008,0000,23.40000,24.00000,23.40000,23.70000,552000
06/04/2008,0000,23.70000,23.90000,23.45000,23.50000,492000
06/05/2008,0000,23.80000,24.35000,23.50000,24.20000,701000
06/06/2008,0000,24.50000,24.50000,23.60000,23.60000,688000
06/10/2008,0000,23.10000,23.45000,22.60000,22.65000,530000
06/11/2008,0000,22.40000,22.70000,21.50000,21.60000,1071000
06/12/2008,0000,20.60000,20.75000,20.10000,20.10000,2156000
06/13/2008,0000,20.20000,20.50000,19.10000,19.80000,1380000
06/16/2008,0000,20.00000,20.40000,19.70000,19.80000,781000
06/17/2008,0000,19.10000,19.80000,19.10000,19.80000,634000
06/18/2008,0000,19.80000,20.40000,19.80000,20.35000,598000
06/19/2008,0000,20.10000,20.80000,19.85000,20.00000,734000
06/20/2008,0000,20.20000,20.60000,19.65000,19.70000,772000
06/23/2008,0000,19.20000,19.30000,18.55000,18.90000,571000
06/24/2008,0000,18.90000,19.30000,17.60000,17.60000,816000
06/25/2008,0000,17.00000,17.50000,16.40000,17.00000,2492000
06/26/2008,0000,17.00000,17.50000,16.60000,16.60000,1401000
06/27/2008,0000,15.45000,15.75000,15.45000,15.45000,2177000
06/30/2008,0000,14.40000,14.85000,14.40000,14.40000,1341000
07/01/2008,0000,13.45000,13.75000,13.40000,13.40000,2205000
07/02/2008,0000,12.60000,13.90000,12.60000,13.55000,2717000
07/03/2008,0000,12.70000,14.45000,12.65000,14.45000,2036000
07/04/2008,0000,14.75000,15.10000,13.95000,13.95000,2276000
07/07/2008,0000,13.95000,14.45000,13.75000,14.25000,1330000
07/08/2008,0000,14.25000,14.60000,13.30000,13.30000,1578000
07/09/2008,0000,13.50000,13.85000,12.90000,12.90000,1728000
07/10/2008,0000,12.50000,13.30000,12.50000,13.05000,2016000
07/11/2008,0000,13.05000,13.65000,12.80000,13.65000,1543000
07/14/2008,0000,13.55000,14.10000,13.30000,14.10000,1812000
07/15/2008,0000,13.70000,13.95000,13.15000,13.15000,1774000
07/16/2008,0000,13.15000,13.65000,12.60000,12.60000,2626000
07/17/2008,0000,13.00000,13.00000,11.75000,11.75000,2703000
07/18/2008,0000,10.95000,11.60000,10.95000,10.95000,9299000
07/21/2008,0000,10.95000,11.15000,10.20000,10.95000,5943000
07/22/2008,0000,10.65000,11.70000,10.60000,11.70000,6865000
07/23/2008,0000,11.80000,12.40000,11.80000,11.80000,10091000
07/24/2008,0000,11.90000,12.30000,11.35000,11.50000,6808000
07/25/2008,0000,11.00000,12.30000,11.00000,12.30000,6717000
07/29/2008,0000,12.30000,13.15000,12.30000,13.15000,9185000
07/30/2008,0000,14.05000,14.05000,13.25000,13.35000,9409000
07/31/2008,0000,13.75000,14.20000,13.35000,13.65000,8913000
08/01/2008,0000,13.40000,13.55000,12.70000,12.70000,4258000
08/04/2008,0000,12.10000,12.55000,11.85000,11.90000,4035000
08/05/2008,0000,11.90000,12.25000,11.15000,11.15000,3280000
08/06/2008,0000,11.50000,11.90000,11.10000,11.90000,4828000
08/07/2008,0000,11.90000,12.20000,11.60000,11.70000,3310000
08/08/2008,0000,11.70000,12.50000,11.70000,12.50000,4378000
08/11/2008,0000,13.25000,13.35000,12.80000,13.35000,2096000
08/12/2008,0000,13.90000,13.90000,13.30000,13.40000,7233000
08/13/2008,0000,13.30000,14.30000,13.00000,14.30000,4718000
08/14/2008,0000,14.45000,15.30000,14.05000,15.30000,8790000
08/15/2008,0000,15.20000,15.30000,14.25000,14.25000,6965000
08/18/2008,0000,14.25000,14.25000,13.30000,13.30000,3009000
08/19/2008,0000,12.70000,14.00000,12.70000,13.55000,4521000
08/20/2008,0000,13.50000,14.30000,13.50000,14.05000,3199000
08/21/2008,0000,14.10000,14.40000,13.70000,13.80000,3031000
08/22/2008,0000,14.00000,14.10000,13.15000,13.25000,2488000
08/25/2008,0000,13.50000,13.60000,12.95000,13.00000,2456000
08/26/2008,0000,12.80000,13.20000,12.50000,13.05000,1671000
08/27/2008,0000,13.05000,13.50000,13.05000,13.40000,1896000
08/28/2008,0000,13.50000,13.65000,13.10000,13.15000,1714000
08/29/2008,0000,13.30000,13.50000,13.05000,13.05000,1629000
09/01/2008,0000,12.85000,12.95000,12.20000,12.25000,1252000
09/02/2008,0000,12.25000,12.45000,11.70000,11.80000,1837000
09/03/2008,0000,11.80000,11.80000,11.00000,11.05000,2193000
09/04/2008,0000,11.05000,11.30000,10.30000,10.40000,2396000
09/05/2008,0000,9.69000,10.40000,9.69000,9.80000,2534000
09/08/2008,0000,10.30000,10.45000,10.20000,10.45000,631000
09/09/2008,0000,10.75000,10.75000,10.30000,10.40000,3620000
09/10/2008,0000,10.40000,10.75000,10.25000,10.35000,1809000
09/11/2008,0000,10.35000,10.50000,9.82000,9.91000,1460000
09/12/2008,0000,10.00000,10.50000,9.50000,10.20000,2624000
09/15/2008,0000,10.00000,10.10000,9.49000,9.49000,1318000
09/16/2008,0000,8.83000,8.83000,8.83000,8.83000,252000
09/17/2008,0000,8.60000,9.31000,8.22000,8.22000,3936000
09/18/2008,0000,7.65000,7.65000,7.65000,7.65000,361000
09/19/2008,0000,7.65000,8.16000,7.65000,7.83000,3666000
09/22/2008,0000,7.90000,8.36000,7.84000,8.30000,3120000
09/23/2008,0000,8.00000,8.68000,7.90000,8.55000,2586000
09/24/2008,0000,8.35000,9.14000,8.35000,8.95000,3058000
09/25/2008,0000,8.95000,9.24000,8.71000,8.77000,3239000
09/26/2008,0000,8.98000,8.98000,8.16000,8.17000,2754000
09/30/2008,0000,7.60000,7.60000,7.60000,7.60000,424000
10/01/2008,0000,7.90000,8.13000,7.85000,8.13000,1645000
10/02/2008,0000,8.27000,8.60000,8.20000,8.23000,1280000
10/03/2008,0000,8.00000,8.80000,7.71000,8.80000,1136000
10/06/2008,0000,8.60000,9.20000,8.50000,8.60000,1720000
10/07/2008,0000,8.00000,8.50000,8.00000,8.30000,1439000
10/08/2008,0000,7.72000,7.96000,7.72000,7.72000,1323000
10/09/2008,0000,7.60000,7.79000,7.18000,7.18000,1091000
10/13/2008,0000,6.93000,6.93000,6.93000,6.93000,474000
10/14/2008,0000,7.20000,7.41000,7.20000,7.31000,1544000
10/15/2008,0000,7.39000,7.39000,7.06000,7.06000,783000
10/16/2008,0000,6.82000,6.82000,6.82000,6.82000,101000
10/17/2008,0000,6.59000,6.79000,6.59000,6.59000,688000
10/20/2008,0000,6.36000,6.36000,6.36000,6.36000,209000
10/21/2008,0000,6.36000,6.76000,6.21000,6.21000,1433000
10/22/2008,0000,6.00000,6.15000,6.00000,6.00000,807000
10/23/2008,0000,5.79000,5.79000,5.79000,5.79000,77000
10/24/2008,0000,5.59000,5.59000,5.59000,5.59000,151000
10/27/2008,0000,5.20000,5.20000,5.20000,5.20000,258000
10/28/2008,0000,4.84000,4.84000,4.84000,4.84000,824000
10/29/2008,0000,5.00000,5.10000,4.51000,4.51000,2631000
10/30/2008,0000,4.20000,4.80000,4.20000,4.75000,3840000
10/31/2008,0000,4.75000,4.90000,4.56000,4.75000,1825000
11/03/2008,0000,4.62000,5.08000,4.52000,5.08000,2499000
11/04/2008,0000,4.73000,4.73000,4.73000,4.73000,871000
11/05/2008,0000,4.40000,4.40000,4.40000,4.40000,364000
11/06/2008,0000,4.10000,4.10000,4.10000,4.10000,85000
11/07/2008,0000,3.82000,3.82000,3.82000,3.82000,184000
11/10/2008,0000,3.56000,3.56000,3.56000,3.56000,270000
11/11/2008,0000,3.32000,3.80000,3.32000,3.74000,5837000
11/12/2008,0000,3.48000,3.69000,3.48000,3.68000,3097000
11/13/2008,0000,3.44000,3.51000,3.43000,3.43000,804000
11/14/2008,0000,3.32000,3.50000,3.19000,3.19000,2118000
11/17/2008,0000,2.97000,3.06000,2.97000,2.97000,649000
11/18/2008,0000,2.77000,2.77000,2.77000,2.77000,211000
11/19/2008,0000,2.58000,2.96000,2.58000,2.96000,1947000
11/20/2008,0000,2.77000,2.90000,2.76000,2.88000,1211000
11/21/2008,0000,2.68000,2.98000,2.68000,2.98000,1202000
11/24/2008,0000,2.98000,3.17000,2.95000,2.95000,723000
11/25/2008,0000,3.07000,3.15000,3.02000,3.15000,1323000
11/26/2008,0000,3.07000,3.25000,3.07000,3.15000,712000
11/27/2008,0000,3.22000,3.37000,3.22000,3.37000,620000
11/28/2008,0000,3.50000,3.60000,3.50000,3.60000,1232000
12/01/2008,0000,3.84000,3.85000,3.84000,3.85000,501000
12/02/2008,0000,3.85000,4.11000,3.80000,4.06000,5165000
12/03/2008,0000,4.34000,4.34000,3.91000,3.91000,3474000
12/04/2008,0000,3.80000,3.99000,3.64000,3.75000,1893000
12/05/2008,0000,3.75000,3.84000,3.56000,3.75000,1971000
12/08/2008,0000,3.80000,4.01000,3.80000,4.01000,1888000
12/09/2008,0000,4.11000,4.22000,3.99000,4.08000,2158000
12/10/2008,0000,4.08000,4.25000,4.05000,4.19000,2420000
12/11/2008,0000,4.19000,4.31000,4.10000,4.11000,1459000
12/12/2008,0000,4.01000,4.25000,3.83000,3.94000,2035000
12/15/2008,0000,3.94000,4.21000,3.94000,4.21000,3163000
12/16/2008,0000,4.30000,4.40000,4.16000,4.21000,1737000
12/17/2008,0000,4.40000,4.40000,4.10000,4.10000,1854000
12/18/2008,0000,4.18000,4.18000,4.02000,4.15000,1386000
12/19/2008,0000,4.05000,4.18000,4.05000,4.10000,1014000
12/22/2008,0000,4.20000,4.28000,4.00000,4.00000,1817000
12/23/2008,0000,3.95000,4.00000,3.72000,3.73000,1167000
12/24/2008,0000,3.50000,3.82000,3.50000,3.77000,906000
12/25/2008,0000,3.80000,3.88000,3.71000,3.79000,612000
12/26/2008,0000,3.79000,3.92000,3.70000,3.81000,820000
12/29/2008,0000,3.81000,3.81000,3.73000,3.73000,319000
12/30/2008,0000,3.74000,3.99000,3.73000,3.99000,1180000
12/31/2008,0000,4.08000,4.14000,3.99000,4.10000,1286000
01/05/2009,0000,4.24000,4.32000,4.10000,4.17000,1107000
01/06/2009,0000,4.20000,4.38000,4.17000,4.22000,2460000
01/07/2009,0000,4.35000,4.51000,4.25000,4.51000,3418000
01/08/2009,0000,4.35000,4.35000,4.20000,4.20000,2279000
01/09/2009,0000,4.10000,4.28000,4.10000,4.12000,783000
01/12/2009,0000,4.10000,4.20000,4.01000,4.02000,506000
01/13/2009,0000,4.02000,4.10000,3.91000,3.96000,519000
01/14/2009,0000,4.10000,4.10000,3.96000,4.00000,721000
01/15/2009,0000,3.91000,3.95000,3.75000,3.76000,959000
01/16/2009,0000,3.72000,3.90000,3.72000,3.82000,627000
01/19/2009,0000,3.85000,3.86000,3.76000,3.76000,239000
01/20/2009,0000,3.75000,3.76000,3.52000,3.52000,675000
01/21/2009,0000,3.50000,3.64000,3.40000,3.40000,1126000
02/02/2009,0000,3.48000,3.57000,3.44000,3.47000,786000
02/03/2009,0000,3.50000,3.71000,3.50000,3.71000,481000
02/04/2009,0000,3.96000,3.96000,3.96000,3.96000,556000
02/05/2009,0000,4.23000,4.23000,4.10000,4.21000,4493000
02/06/2009,0000,4.20000,4.50000,4.11000,4.50000,4751000
02/09/2009,0000,4.81000,4.81000,4.60000,4.76000,5492000
02/10/2009,0000,4.85000,5.09000,4.76000,5.09000,3993000
02/11/2009,0000,5.12000,5.44000,5.11000,5.44000,2044000
02/12/2009,0000,5.82000,5.82000,5.10000,5.43000,11607000
02/13/2009,0000,5.48000,5.81000,5.47000,5.81000,7866000
02/16/2009,0000,6.14000,6.21000,6.06000,6.21000,5073000
02/17/2009,0000,6.54000,6.64000,6.46000,6.64000,11249000
02/18/2009,0000,6.55000,6.55000,6.18000,6.22000,6665000
02/19/2009,0000,6.10000,6.65000,5.96000,6.65000,6214000
02/20/2009,0000,6.69000,7.00000,6.65000,6.89000,8108000
02/23/2009,0000,6.80000,6.89000,6.60000,6.75000,4136000
02/24/2009,0000,6.53000,7.22000,6.46000,7.22000,7229000
02/25/2009,0000,7.50000,7.72000,7.44000,7.72000,9492000
02/26/2009,0000,8.07000,8.26000,7.90000,8.26000,7859000
02/27/2009,0000,8.80000,8.83000,8.50000,8.83000,6680000
03/02/2009,0000,9.00000,9.44000,8.75000,9.25000,21361000
03/03/2009,0000,9.16000,9.30000,8.61000,8.61000,7845000
03/04/2009,0000,8.61000,9.21000,8.61000,8.80000,15523000
03/05/2009,0000,8.89000,8.93000,8.19000,8.20000,14100000
03/06/2009,0000,8.01000,8.60000,7.82000,8.35000,11655000
03/09/2009,0000,8.40000,8.40000,7.87000,7.96000,7771000
03/10/2009,0000,7.90000,8.35000,7.76000,8.15000,8922000
03/11/2009,0000,8.15000,8.33000,7.81000,7.81000,8072000
03/12/2009,0000,7.83000,8.35000,7.83000,8.35000,6719000
03/13/2009,0000,8.87000,8.90000,8.10000,8.35000,12113000
03/16/2009,0000,8.35000,8.65000,8.25000,8.35000,5841000
03/17/2009,0000,8.35000,8.79000,8.20000,8.57000,7295000
03/18/2009,0000,8.77000,9.00000,8.61000,8.63000,8172000
03/19/2009,0000,8.66000,8.84000,8.21000,8.21000,5150000
03/20/2009,0000,8.23000,8.50000,7.90000,7.91000,4645000
03/23/2009,0000,7.91000,8.20000,7.90000,8.15000,4214000
03/24/2009,0000,8.23000,8.60000,8.15000,8.20000,7725000
03/25/2009,0000,8.22000,8.58000,8.20000,8.50000,5324000
03/26/2009,0000,8.60000,9.09000,8.58000,9.09000,10240000
03/27/2009,0000,9.58000,9.72000,9.50000,9.72000,12729000
03/30/2009,0000,9.75000,9.90000,9.04000,9.04000,7255000
03/31/2009,0000,8.60000,9.03000,8.58000,8.61000,5106000
04/01/2009,0000,8.80000,9.21000,8.79000,9.17000,5378000
04/02/2009,0000,9.35000,9.36000,8.86000,8.93000,5914000
04/03/2009,0000,9.15000,9.19000,8.71000,8.73000,4652000
04/06/2009,0000,8.83000,9.10000,8.73000,8.80000,4587000
04/07/2009,0000,8.80000,9.41000,8.80000,9.41000,9173000
04/08/2009,0000,9.41000,9.51000,9.01000,9.01000,7193000
04/09/2009,0000,9.25000,9.40000,9.21000,9.34000,4120000
04/10/2009,0000,9.50000,9.60000,9.20000,9.31000,6587000
04/13/2009,0000,9.50000,9.93000,9.34000,9.85000,5533000
04/14/2009,0000,10.20000,10.50000,9.90000,10.50000,6101000
04/15/2009,0000,10.65000,11.20000,10.50000,11.20000,6658000
04/16/2009,0000,11.80000,11.95000,11.70000,11.95000,4303000
04/17/2009,0000,12.75000,12.75000,11.15000,11.15000,10953000
04/20/2009,0000,10.60000,11.00000,10.40000,10.90000,5970000
04/21/2009,0000,10.50000,11.60000,10.50000,11.50000,5892000
04/22/2009,0000,11.50000,11.90000,11.50000,11.55000,5019000
04/23/2009,0000,11.60000,11.60000,10.90000,11.30000,3273000
04/24/2009,0000,11.30000,11.80000,10.90000,10.90000,4956000
04/27/2009,0000,11.00000,11.30000,10.15000,10.15000,4371000
04/28/2009,0000,9.70000,10.15000,9.44000,9.44000,4670000
04/29/2009,0000,9.10000,9.40000,8.78000,8.78000,4110000
04/30/2009,0000,9.25000,9.39000,9.01000,9.39000,3727000
05/04/2009,0000,9.40000,10.00000,9.40000,9.81000,4894000
05/05/2009,0000,9.85000,9.90000,9.13000,9.13000,4393000
05/06/2009,0000,8.60000,9.50000,8.60000,9.40000,5890000
05/07/2009,0000,9.40000,10.05000,9.30000,10.05000,7408000
05/08/2009,0000,10.20000,10.70000,10.20000,10.70000,6466000
05/11/2009,0000,10.90000,11.15000,10.20000,10.25000,5770000
05/12/2009,0000,10.20000,10.20000,9.54000,9.54000,4255000
05/13/2009,0000,9.47000,10.15000,9.47000,10.15000,3679000
05/14/2009,0000,10.05000,10.50000,9.76000,9.90000,3449000
05/15/2009,0000,10.10000,10.30000,9.81000,9.96000,3825000
05/18/2009,0000,10.20000,10.65000,10.00000,10.65000,7896000
05/19/2009,0000,11.35000,11.35000,10.30000,10.50000,10864000
05/20/2009,0000,10.50000,10.85000,10.40000,10.65000,4747000
05/21/2009,0000,10.70000,11.20000,10.65000,10.90000,5994000
05/22/2009,0000,10.90000,11.40000,10.70000,11.25000,7841000
05/25/2009,0000,11.50000,11.80000,11.25000,11.50000,6772000
05/26/2009,0000,11.50000,11.65000,10.70000,10.70000,5977000
05/27/2009,0000,10.90000,11.15000,10.75000,10.80000,4326000
06/01/2009,0000,11.00000,11.00000,10.10000,10.20000,3421000
06/02/2009,0000,10.35000,10.55000,10.00000,10.00000,3639000
06/03/2009,0000,10.00000,10.25000,9.95000,10.25000,1711000
06/04/2009,0000,10.20000,10.95000,10.15000,10.80000,5525000
06/05/2009,0000,11.10000,11.30000,11.00000,11.10000,6001000
06/08/2009,0000,11.30000,11.35000,10.50000,10.50000,3467000
06/09/2009,0000,10.50000,10.70000,9.77000,9.77000,3308000
06/10/2009,0000,9.82000,10.20000,9.60000,9.84000,3348000
06/11/2009,0000,9.98000,10.50000,9.70000,10.50000,4750000
06/12/2009,0000,10.70000,11.00000,10.55000,10.60000,4725000
06/15/2009,0000,10.50000,10.50000,9.86000,9.86000,2056000
06/16/2009,0000,9.65000,10.00000,9.30000,9.50000,1957000
06/17/2009,0000,9.50000,9.82000,9.35000,9.35000,1647000
06/18/2009,0000,9.35000,9.58000,8.70000,8.73000,1975000
06/19/2009,0000,8.81000,9.34000,8.75000,9.34000,2458000
06/22/2009,0000,9.52000,9.99000,9.36000,9.96000,3544000
06/23/2009,0000,9.75000,9.95000,9.63000,9.72000,1800000
06/24/2009,0000,9.82000,10.25000,9.82000,9.90000,2741000
06/25/2009,0000,10.10000,10.55000,9.98000,10.55000,5655000
06/26/2009,0000,10.80000,10.90000,10.10000,10.35000,3318000
06/29/2009,0000,10.35000,10.50000,9.95000,9.95000,1942000
06/30/2009,0000,10.00000,10.30000,9.90000,9.95000,2430000
07/01/2009,0000,10.00000,10.25000,9.95000,10.20000,1797000
07/02/2009,0000,10.30000,10.70000,10.25000,10.55000,3608000
07/03/2009,0000,10.60000,10.60000,10.25000,10.30000,1600000
07/06/2009,0000,10.35000,10.65000,10.00000,10.30000,3017000
07/07/2009,0000,10.40000,10.70000,10.30000,10.40000,2667000
07/08/2009,0000,10.40000,10.50000,10.30000,10.45000,2153000
07/09/2009,0000,10.60000,10.90000,10.50000,10.50000,3901000
07/10/2009,0000,10.65000,10.75000,10.25000,10.30000,1733000
07/13/2009,0000,10.50000,10.55000,9.82000,9.90000,2268000
07/14/2009,0000,10.00000,10.55000,10.00000,10.55000,3089000
07/15/2009,0000,10.85000,10.85000,10.50000,10.50000,3805000
07/16/2009,0000,10.75000,10.75000,10.25000,10.25000,1822000
07/17/2009,0000,10.35000,10.70000,10.35000,10.70000,3182000
07/20/2009,0000,10.80000,11.40000,10.70000,11.40000,12130000
07/21/2009,0000,11.70000,12.15000,11.70000,12.15000,15184000
07/22/2009,0000,12.30000,13.00000,12.30000,13.00000,14560000
07/23/2009,0000,13.20000,13.20000,12.20000,12.45000,11173000
07/24/2009,0000,12.85000,13.30000,12.45000,13.30000,8917000
07/27/2009,0000,13.60000,14.20000,13.55000,13.90000,15229000
07/28/2009,0000,13.90000,14.00000,13.50000,13.75000,8019000
07/29/2009,0000,13.80000,14.70000,13.80000,14.45000,9549000
07/30/2009,0000,14.45000,14.45000,13.45000,13.65000,8123000
07/31/2009,0000,13.90000,14.30000,13.40000,13.50000,6167000
08/03/2009,0000,13.50000,13.95000,13.30000,13.65000,3679000
08/04/2009,0000,13.80000,14.00000,12.70000,12.70000,5619000
08/05/2009,0000,12.70000,12.80000,11.85000,11.85000,5554000
08/06/2009,0000,12.00000,12.30000,11.60000,12.25000,4038000
08/10/2009,0000,12.25000,12.40000,12.00000,12.15000,2331000
08/11/2009,0000,12.00000,12.35000,11.90000,12.25000,2457000
08/12/2009,0000,12.10000,12.45000,12.10000,12.30000,2308000
08/13/2009,0000,12.50000,12.70000,12.35000,12.40000,3193000
08/14/2009,0000,12.50000,12.90000,12.45000,12.50000,2623000
08/17/2009,0000,12.30000,12.60000,12.05000,12.05000,1821000
08/18/2009,0000,11.60000,11.90000,11.30000,11.45000,2436000
08/19/2009,0000,11.65000,11.85000,11.55000,11.70000,1471000
08/20/2009,0000,11.70000,11.70000,11.00000,11.15000,1804000
08/21/2009,0000,11.45000,11.90000,11.40000,11.55000,4770000
08/24/2009,0000,12.00000,12.35000,11.95000,12.35000,1502000
08/25/2009,0000,12.80000,12.80000,12.00000,12.25000,5364000
08/26/2009,0000,12.20000,12.45000,11.80000,11.80000,2314000
08/27/2009,0000,11.60000,12.25000,11.60000,11.95000,2110000
08/28/2009,0000,11.95000,12.70000,11.95000,12.15000,2931000
08/31/2009,0000,12.05000,12.10000,11.50000,11.90000,2860000
09/01/2009,0000,11.50000,12.40000,11.50000,12.20000,8235000
09/02/2009,0000,11.70000,12.90000,11.70000,12.65000,12918000
09/03/2009,0000,12.90000,13.30000,12.45000,12.50000,6695000
09/04/2009,0000,12.75000,12.80000,12.30000,12.30000,4080000
09/07/2009,0000,12.35000,12.75000,12.00000,12.60000,6073000
09/08/2009,0000,12.60000,12.80000,12.30000,12.30000,3485000
09/09/2009,0000,12.60000,12.60000,12.15000,12.30000,2409000
09/10/2009,0000,12.30000,12.65000,11.95000,11.95000,2818000
09/11/2009,0000,11.65000,12.15000,11.65000,12.05000,1824000
09/14/2009,0000,12.05000,12.40000,11.90000,12.10000,2593000
09/15/2009,0000,12.10000,12.30000,12.00000,12.10000,1941000
09/16/2009,0000,12.15000,12.45000,12.10000,12.30000,4044000
09/17/2009,0000,12.30000,12.45000,12.10000,12.10000,4116000
09/18/2009,0000,12.05000,12.70000,11.95000,12.45000,7636000
09/21/2009,0000,12.60000,13.30000,12.50000,13.30000,7263000
09/22/2009,0000,13.80000,14.20000,13.70000,14.20000,8294000
09/23/2009,0000,14.90000,14.90000,13.25000,13.35000,16012000
09/24/2009,0000,13.05000,13.60000,13.00000,13.25000,6996000
09/25/2009,0000,13.15000,14.15000,13.15000,14.15000,12289000
09/28/2009,0000,14.15000,14.80000,14.00000,14.00000,12299000
09/29/2009,0000,14.30000,14.40000,13.30000,13.70000,6942000
09/30/2009,0000,13.70000,14.35000,13.55000,13.85000,12148000
10/01/2009,0000,13.50000,13.50000,12.90000,12.90000,8730000
10/02/2009,0000,12.00000,12.55000,12.00000,12.55000,6661000
10/05/2009,0000,12.50000,12.75000,12.30000,12.70000,3051000
10/06/2009,0000,13.00000,13.00000,12.40000,12.50000,3424000
10/07/2009,0000,12.55000,13.15000,12.50000,12.70000,4763000
10/08/2009,0000,12.80000,12.80000,12.25000,12.25000,3839000
10/09/2009,0000,12.45000,13.10000,12.30000,13.10000,3223000
10/12/2009,0000,13.35000,14.00000,12.70000,14.00000,7214000
10/13/2009,0000,13.60000,14.20000,13.45000,13.60000,6783000
10/14/2009,0000,13.80000,13.90000,13.35000,13.40000,3547000
10/15/2009,0000,13.40000,13.60000,13.00000,13.00000,3893000
10/16/2009,0000,12.90000,13.50000,12.90000,13.20000,2603000
10/19/2009,0000,13.15000,13.40000,13.10000,13.15000,1916000
10/20/2009,0000,13.30000,13.35000,13.05000,13.15000,2105000
10/21/2009,0000,13.20000,13.35000,12.95000,13.00000,1747000
10/22/2009,0000,13.00000,13.15000,12.65000,12.80000,2029000
10/23/2009,0000,12.95000,13.00000,12.70000,12.70000,1441000
10/26/2009,0000,12.90000,13.00000,12.60000,12.60000,946000
10/27/2009,0000,12.65000,12.65000,12.40000,12.50000,1135000
10/28/2009,0000,12.50000,12.60000,12.25000,12.25000,1199000
10/29/2009,0000,11.80000,12.00000,11.40000,11.70000,3172000
10/30/2009,0000,12.00000,12.00000,11.80000,11.80000,964000
11/02/2009,0000,11.10000,11.50000,11.10000,11.50000,1128000
11/03/2009,0000,11.60000,11.70000,11.10000,11.20000,1689000
11/04/2009,0000,11.30000,11.95000,11.30000,11.95000,2054000
11/05/2009,0000,12.10000,12.40000,12.00000,12.00000,2075000
11/06/2009,0000,12.40000,12.50000,11.90000,11.95000,1438000
11/09/2009,0000,11.95000,12.30000,11.80000,11.85000,815000
11/10/2009,0000,12.15000,12.15000,11.80000,11.85000,959000
11/11/2009,0000,11.85000,11.95000,11.70000,11.75000,1026000
11/12/2009,0000,11.75000,11.90000,11.75000,11.75000,929000
11/13/2009,0000,11.75000,11.75000,11.45000,11.55000,1563000
11/16/2009,0000,11.70000,11.95000,11.60000,11.85000,1528000
11/17/2009,0000,11.90000,11.95000,11.60000,11.60000,1600000
11/18/2009,0000,11.60000,11.80000,11.55000,11.70000,1621000
11/19/2009,0000,11.60000,11.85000,11.55000,11.80000,1770000
11/20/2009,0000,11.75000,11.75000,11.55000,11.60000,1186000
11/23/2009,0000,11.65000,12.40000,11.60000,12.40000,4572000
11/24/2009,0000,12.40000,12.45000,12.00000,12.10000,4926000
11/25/2009,0000,12.05000,12.40000,12.05000,12.10000,1765000
11/26/2009,0000,12.10000,12.25000,11.80000,11.85000,1674000
11/27/2009,0000,11.60000,11.70000,11.45000,11.50000,2273000
11/30/2009,0000,11.50000,11.70000,11.50000,11.50000,1528000
12/01/2009,0000,11.65000,11.90000,11.55000,11.85000,2219000
12/02/2009,0000,12.05000,12.10000,11.70000,11.75000,2692000
12/03/2009,0000,11.80000,12.05000,11.65000,11.75000,2125000
12/04/2009,0000,12.05000,12.25000,11.90000,12.00000,3892000
12/07/2009,0000,12.35000,12.80000,12.35000,12.80000,4624000
12/08/2009,0000,13.30000,13.65000,13.30000,13.65000,14663000
12/09/2009,0000,12.70000,13.50000,12.70000,13.15000,29887000
12/11/2009,0000,12.20000,12.90000,12.20000,12.90000,10861000
12/14/2009,0000,12.80000,12.80000,12.30000,12.50000,7874000
12/15/2009,0000,12.30000,12.35000,11.95000,12.10000,10626000
12/16/2009,0000,11.80000,12.65000,11.70000,12.20000,15135000
12/17/2009,0000,11.90000,12.40000,11.85000,11.90000,13133000
12/18/2009,0000,11.90000,12.10000,11.85000,11.95000,4266000
12/21/2009,0000,12.00000,12.15000,11.70000,11.70000,7295000
12/22/2009,0000,11.80000,12.05000,11.80000,11.90000,4679000
12/23/2009,0000,12.05000,12.35000,11.90000,12.15000,7042000
12/25/2009,0000,12.00000,12.10000,11.90000,12.00000,3637000
12/29/2009,1230,12.20000,12.20000,12.00000,12.05000,2977310
