DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.50000,34.60000,33.65000,33.65000,6136700
04/03/2007,0000,33.65000,34.00000,33.30000,33.70000,3019400
04/04/2007,0000,34.00000,34.35000,33.75000,34.10000,6044000
04/09/2007,0000,34.70000,34.75000,33.20000,33.20000,3014200
04/10/2007,0000,33.20000,33.45000,32.40000,32.50000,4861700
04/11/2007,0000,32.50000,33.30000,32.00000,32.20000,4473500
04/12/2007,0000,32.50000,33.30000,32.20000,33.30000,4008000
04/13/2007,0000,33.90000,33.90000,32.70000,32.90000,4417900
04/16/2007,0000,34.70000,34.90000,33.30000,33.30000,5735000
04/17/2007,0000,33.60000,33.90000,31.60000,32.30000,5059500
04/18/2007,0000,32.50000,32.65000,31.80000,32.30000,2621900
04/19/2007,0000,32.10000,32.80000,32.00000,32.70000,2572400
04/20/2007,0000,32.80000,34.95000,32.80000,34.95000,14555400
04/23/2007,0000,35.20000,36.30000,34.70000,35.80000,17188700
04/24/2007,0000,35.80000,36.30000,35.15000,36.00000,8227200
04/25/2007,0000,36.20000,37.60000,36.20000,36.20000,18474900
04/26/2007,0000,36.40000,36.70000,35.40000,35.60000,7138700
04/27/2007,0000,35.60000,36.25000,35.30000,35.65000,6138700
04/30/2007,0000,35.00000,35.00000,33.80000,34.10000,6411600
05/02/2007,0000,34.20000,34.40000,33.05000,33.30000,5577500
05/03/2007,0000,33.80000,34.50000,32.70000,34.00000,6719500
05/04/2007,0000,34.80000,35.25000,34.35000,35.10000,6730900
05/07/2007,0000,35.20000,35.20000,33.60000,34.40000,5970900
05/08/2007,0000,34.00000,34.50000,34.00000,34.10000,2604400
05/09/2007,0000,33.90000,34.95000,33.90000,34.05000,4334500
05/10/2007,0000,35.15000,36.30000,35.00000,35.70000,9459900
05/11/2007,0000,35.35000,36.00000,35.10000,35.40000,4535300
05/14/2007,0000,35.60000,35.90000,34.20000,34.20000,4340600
05/15/2007,0000,34.00000,34.65000,33.50000,33.60000,3293300
05/16/2007,0000,33.60000,34.30000,33.60000,33.65000,2119300
05/17/2007,0000,33.80000,34.25000,33.30000,33.30000,2269700
05/18/2007,0000,33.40000,34.25000,33.40000,33.70000,3293300
05/21/2007,0000,33.80000,35.20000,33.80000,35.20000,5248900
05/22/2007,0000,35.50000,36.20000,35.00000,35.05000,7471300
05/23/2007,0000,35.20000,35.50000,34.60000,34.70000,2264500
05/24/2007,0000,34.70000,35.60000,34.65000,34.80000,4177900
05/25/2007,0000,34.20000,34.50000,33.80000,33.90000,3787600
05/28/2007,0000,33.90000,34.00000,32.85000,32.85000,5134600
05/29/2007,0000,32.85000,33.25000,32.60000,33.20000,3146100
05/30/2007,0000,33.20000,33.20000,32.50000,33.00000,3676400
05/31/2007,0000,34.50000,34.50000,33.70000,33.90000,7426000
06/01/2007,0000,34.20000,34.20000,33.60000,33.70000,3609500
06/04/2007,0000,33.95000,34.85000,33.80000,34.45000,7799800
06/05/2007,0000,34.60000,34.80000,34.30000,34.40000,4341700
06/06/2007,0000,34.80000,34.80000,33.65000,33.65000,3399400
06/07/2007,0000,33.50000,34.60000,33.30000,34.40000,6000700
06/08/2007,0000,34.00000,35.20000,33.80000,34.60000,10878000
06/11/2007,0000,34.70000,34.80000,33.80000,33.85000,3756700
06/12/2007,0000,34.00000,34.30000,33.70000,34.30000,3251100
06/13/2007,0000,34.30000,34.40000,33.90000,34.40000,3129600
06/14/2007,0000,35.00000,36.80000,34.80000,36.80000,22114300
06/15/2007,0000,38.20000,39.30000,37.65000,38.30000,28119200
06/20/2007,0000,39.30000,40.50000,38.60000,40.00000,19830200
06/21/2007,0000,40.50000,41.50000,40.10000,40.90000,11443300
06/22/2007,0000,41.20000,42.00000,40.15000,41.00000,14386600
06/25/2007,0000,41.50000,41.50000,39.50000,39.65000,8167500
06/26/2007,0000,39.35000,40.20000,38.50000,39.00000,8829600
06/27/2007,0000,39.10000,41.70000,39.10000,41.70000,18612900
06/28/2007,0000,42.50000,44.20000,42.30000,42.30000,22143200
06/29/2007,0000,42.50000,43.00000,40.80000,41.10000,8687500
07/02/2007,0000,41.00000,41.70000,40.60000,41.10000,5799900
07/03/2007,0000,41.30000,41.30000,40.45000,40.45000,5890500
07/04/2007,0000,40.50000,42.00000,40.45000,41.05000,8210700
07/05/2007,0000,41.10000,41.40000,40.60000,40.70000,4148100
07/06/2007,0000,40.75000,42.80000,40.70000,42.50000,11254900
07/09/2007,0000,42.00000,43.10000,41.00000,42.10000,15392700
07/10/2007,0000,42.70000,43.50000,41.50000,42.20000,10217800
07/11/2007,0000,41.85000,43.70000,41.50000,42.85000,15871600
07/12/2007,0000,43.50000,43.95000,42.05000,42.05000,10658600
07/13/2007,0000,42.90000,43.00000,40.70000,40.70000,9238500
07/16/2007,0000,40.50000,41.00000,39.00000,39.10000,5921400
07/17/2007,0000,39.00000,39.80000,39.00000,39.25000,3320100
07/18/2007,0000,39.35000,39.70000,38.00000,38.25000,6496100
07/19/2007,0000,38.10000,39.30000,38.10000,38.60000,3850500
07/20/2007,0000,39.50000,39.50000,38.60000,39.35000,4062600
07/23/2007,0000,39.50000,39.50000,38.55000,38.90000,3113100
07/24/2007,0000,38.90000,39.00000,36.50000,37.30000,8062400
07/25/2007,0000,36.70000,38.05000,36.50000,37.10000,6152100
07/26/2007,0000,36.50000,37.55000,35.50000,37.55000,11676000
07/27/2007,0000,37.00000,39.80000,35.60000,38.50000,17754000
07/31/2007,0000,37.90000,38.70000,37.50000,37.60000,6034000
08/01/2007,0000,37.50000,38.65000,37.50000,37.70000,6572000
08/02/2007,0000,38.45000,38.90000,35.10000,37.70000,7367000
08/03/2007,0000,37.70000,38.30000,36.40000,36.40000,4946000
08/06/2007,0000,35.00000,35.80000,33.90000,33.90000,4753000
08/07/2007,0000,34.10000,34.50000,31.55000,31.55000,6103000
08/08/2007,0000,29.50000,31.50000,29.50000,31.50000,5532000
08/09/2007,0000,32.50000,33.00000,31.80000,32.30000,5637000
08/10/2007,0000,31.00000,32.95000,30.70000,32.60000,4876000
08/13/2007,0000,33.50000,33.50000,32.65000,33.00000,2868000
08/14/2007,0000,33.00000,33.50000,32.10000,33.00000,3831000
08/15/2007,0000,32.70000,32.90000,30.90000,31.40000,2289000
08/16/2007,0000,30.50000,31.35000,29.25000,29.25000,2689000
08/17/2007,0000,29.25000,29.60000,27.25000,27.25000,3544000
08/20/2007,0000,29.15000,29.15000,28.20000,29.05000,2051000
08/21/2007,0000,29.05000,29.05000,27.05000,27.25000,4169000
08/22/2007,0000,27.25000,27.25000,25.35000,25.35000,4630000
08/23/2007,0000,25.90000,27.10000,25.80000,27.10000,3142000
08/24/2007,0000,27.40000,28.50000,26.65000,27.80000,3932000
08/27/2007,0000,28.00000,28.50000,27.10000,27.15000,1759000
08/28/2007,0000,26.90000,27.25000,26.10000,26.25000,1516000
08/29/2007,0000,25.60000,26.25000,25.30000,26.25000,1474000
08/30/2007,0000,26.95000,27.20000,26.45000,26.80000,2104000
08/31/2007,0000,26.60000,26.75000,26.00000,26.30000,2162000
09/03/2007,0000,26.00000,26.30000,25.00000,25.20000,3129000
09/04/2007,0000,25.30000,25.40000,23.80000,24.25000,3309000
09/05/2007,0000,24.30000,24.60000,23.80000,23.80000,2722000
09/06/2007,0000,23.50000,24.45000,23.20000,24.40000,2166000
09/07/2007,0000,24.60000,25.70000,24.50000,25.30000,3985000
09/10/2007,0000,25.00000,25.20000,24.60000,24.90000,917000
09/11/2007,0000,24.90000,25.30000,24.80000,25.00000,1283000
09/12/2007,0000,25.30000,26.00000,25.20000,25.70000,3039000
09/13/2007,0000,25.90000,25.90000,24.85000,25.00000,1331000
09/14/2007,0000,25.20000,25.40000,24.80000,25.00000,1242000
09/17/2007,0000,25.20000,25.75000,24.90000,25.60000,1533000
09/19/2007,0000,26.10000,26.20000,25.00000,25.55000,2850000
09/20/2007,0000,25.95000,25.95000,24.90000,25.10000,1895000
09/21/2007,0000,25.50000,25.50000,24.80000,24.95000,1986000
09/26/2007,0000,25.10000,26.65000,24.90000,26.65000,5468000
09/27/2007,0000,27.45000,28.50000,27.40000,28.50000,7398000
09/28/2007,0000,29.75000,29.75000,28.75000,28.80000,8727000
10/01/2007,0000,29.60000,31.00000,29.50000,30.20000,6271000
10/02/2007,0000,30.55000,31.35000,30.15000,30.65000,4891000
10/03/2007,0000,31.00000,31.20000,29.50000,30.10000,4093000
10/04/2007,0000,29.90000,31.45000,29.85000,30.90000,4442000
10/05/2007,0000,31.10000,31.10000,30.10000,30.75000,2247000
10/08/2007,0000,32.50000,32.50000,30.70000,30.85000,4345000
10/09/2007,0000,30.90000,33.00000,30.90000,33.00000,8632000
10/11/2007,0000,33.90000,34.50000,33.10000,33.15000,7638000
10/12/2007,0000,33.35000,33.80000,31.30000,31.30000,5204000
10/15/2007,0000,31.30000,31.70000,30.30000,30.50000,3466000
10/16/2007,0000,30.50000,31.35000,30.00000,30.60000,4399000
10/17/2007,0000,30.30000,30.30000,29.00000,29.00000,5845000
10/18/2007,0000,29.00000,30.10000,29.00000,29.80000,3424000
10/19/2007,0000,30.00000,30.50000,29.35000,29.40000,2222000
10/22/2007,0000,28.00000,29.20000,28.00000,28.55000,1579000
10/23/2007,0000,29.50000,30.25000,29.00000,29.70000,2998000
10/24/2007,0000,30.30000,30.40000,28.55000,29.00000,2651000
10/25/2007,0000,29.25000,29.60000,29.00000,29.40000,1238000
10/26/2007,0000,29.40000,29.70000,29.15000,29.40000,1076000
10/29/2007,0000,29.40000,29.70000,29.00000,29.35000,1536000
10/30/2007,0000,29.35000,29.65000,28.80000,29.05000,1350000
10/31/2007,0000,28.90000,29.35000,28.60000,28.65000,1638000
11/01/2007,0000,28.00000,28.00000,26.65000,27.35000,5516000
11/02/2007,0000,27.00000,27.00000,25.60000,26.30000,2627000
11/05/2007,0000,28.10000,28.10000,28.10000,28.10000,3186000
11/06/2007,0000,29.40000,29.50000,28.50000,28.70000,5769000
11/07/2007,0000,29.30000,29.30000,27.95000,28.00000,2802000
11/08/2007,0000,27.50000,27.50000,26.20000,27.00000,1823000
11/09/2007,0000,25.70000,26.80000,25.15000,26.60000,2099000
11/12/2007,0000,25.00000,25.90000,25.00000,25.50000,1799000
11/13/2007,0000,25.05000,26.30000,25.05000,25.65000,1412000
11/14/2007,0000,26.30000,26.70000,26.10000,26.70000,1573000
11/15/2007,0000,26.30000,26.45000,25.60000,26.00000,1067000
11/16/2007,0000,25.10000,26.65000,25.10000,26.25000,1294000
11/19/2007,0000,26.20000,26.85000,26.10000,26.40000,1835000
11/20/2007,0000,26.00000,26.30000,25.50000,26.10000,1336000
11/21/2007,0000,26.30000,27.00000,26.00000,26.00000,1351000
11/22/2007,0000,26.00000,26.50000,25.60000,25.80000,1532000
11/23/2007,0000,25.85000,26.10000,24.80000,25.05000,985000
11/26/2007,0000,25.05000,25.50000,24.50000,24.70000,1298000
11/27/2007,0000,23.20000,24.00000,23.00000,23.70000,1997000
11/28/2007,0000,24.10000,24.10000,23.10000,23.10000,1411000
11/29/2007,0000,23.60000,23.80000,22.10000,22.30000,2788000
11/30/2007,0000,22.30000,23.00000,22.30000,23.00000,2141000
12/03/2007,0000,23.30000,23.70000,22.80000,23.50000,1226000
12/04/2007,0000,23.20000,23.50000,22.90000,23.50000,1476000
12/05/2007,0000,23.25000,24.00000,23.15000,23.70000,1902000
12/06/2007,0000,24.40000,24.40000,23.30000,23.35000,1938000
12/07/2007,0000,23.60000,23.80000,23.30000,23.30000,981000
12/10/2007,0000,23.00000,23.30000,22.50000,22.55000,1173000
12/11/2007,0000,22.55000,22.85000,22.10000,22.15000,1298000
12/12/2007,0000,22.25000,23.70000,22.15000,23.70000,3574000
12/13/2007,0000,24.00000,24.70000,23.10000,23.20000,6592000
12/14/2007,0000,23.20000,24.00000,21.60000,22.50000,3362000
12/17/2007,0000,22.20000,22.80000,20.95000,20.95000,2497000
12/18/2007,0000,19.50000,20.30000,19.50000,19.50000,3936000
12/19/2007,0000,19.60000,19.95000,19.40000,19.55000,3759000
12/20/2007,0000,19.60000,20.00000,18.20000,18.20000,3863000
12/21/2007,0000,18.20000,18.40000,16.95000,17.50000,5096000
12/24/2007,0000,18.30000,18.50000,17.85000,18.50000,2241000
12/25/2007,0000,18.65000,18.95000,18.20000,18.70000,1731000
12/26/2007,0000,18.70000,19.25000,18.40000,19.10000,1097000
12/27/2007,0000,19.10000,20.00000,19.10000,19.50000,2167000
12/28/2007,0000,19.50000,20.00000,19.10000,19.60000,1328000
12/31/2007,0000,19.60000,20.15000,19.60000,19.95000,2279000
01/02/2008,0000,20.10000,20.45000,19.50000,19.60000,1799000
01/03/2008,0000,19.50000,19.50000,19.00000,19.20000,956000
01/04/2008,0000,19.10000,19.55000,19.10000,19.20000,1116000
01/07/2008,0000,17.90000,18.50000,17.90000,18.20000,1673000
01/08/2008,0000,18.20000,18.50000,17.90000,18.50000,1202000
01/09/2008,0000,18.05000,18.60000,18.05000,18.60000,763000
01/10/2008,0000,18.60000,19.15000,18.45000,19.00000,1002000
01/11/2008,0000,19.20000,19.30000,18.70000,19.10000,928000
01/14/2008,0000,19.10000,19.50000,18.80000,19.10000,1318000
01/15/2008,0000,18.85000,19.55000,18.85000,19.50000,1822000
01/16/2008,0000,19.30000,19.50000,18.90000,19.20000,1187000
01/17/2008,0000,19.90000,19.90000,19.10000,19.15000,940000
01/18/2008,0000,18.90000,19.30000,18.65000,19.15000,513000
01/21/2008,0000,19.25000,19.50000,18.90000,19.10000,667000
01/22/2008,0000,17.80000,18.20000,17.80000,17.80000,1893000
01/23/2008,0000,16.60000,17.70000,16.60000,16.60000,2123000
01/24/2008,0000,16.60000,16.90000,15.45000,15.45000,2160000
01/25/2008,0000,15.50000,15.95000,15.50000,15.80000,1747000
01/28/2008,0000,15.45000,15.70000,14.90000,15.00000,1007000
01/29/2008,0000,15.10000,15.40000,15.00000,15.20000,1111000
01/30/2008,0000,15.40000,15.45000,15.15000,15.20000,783000
01/31/2008,0000,15.00000,15.40000,14.20000,14.30000,1018000
02/01/2008,0000,14.50000,15.10000,14.50000,14.80000,801000
02/12/2008,0000,14.20000,14.50000,13.80000,13.80000,856000
02/13/2008,0000,13.40000,13.75000,12.85000,13.00000,2045000
02/14/2008,0000,13.50000,13.80000,13.30000,13.65000,1215000
02/15/2008,0000,13.65000,14.20000,13.50000,14.10000,1213000
02/18/2008,0000,14.20000,14.50000,14.10000,14.20000,913000
02/19/2008,0000,14.50000,14.65000,14.25000,14.55000,860000
02/20/2008,0000,14.50000,14.85000,14.50000,14.60000,889000
02/21/2008,0000,14.70000,15.50000,14.60000,15.40000,1651000
02/22/2008,0000,15.40000,15.45000,15.00000,15.15000,1008000
02/25/2008,0000,15.25000,15.35000,14.85000,14.95000,984000
02/26/2008,0000,14.95000,15.15000,14.85000,15.10000,918000
02/27/2008,0000,15.10000,16.15000,15.00000,16.15000,2378000
02/29/2008,0000,16.00000,17.25000,16.00000,17.25000,4501000
03/03/2008,0000,17.00000,17.10000,16.45000,16.80000,2485000
03/04/2008,0000,17.95000,17.95000,17.95000,17.95000,1468000
03/05/2008,0000,18.80000,18.80000,18.10000,18.60000,4742000
03/06/2008,0000,19.80000,19.85000,19.30000,19.85000,3623000
03/07/2008,0000,19.30000,20.50000,19.30000,19.95000,3664000
03/10/2008,0000,19.95000,20.15000,19.30000,19.45000,3301000
03/11/2008,0000,19.00000,19.90000,19.00000,19.90000,2217000
03/12/2008,0000,20.45000,20.50000,19.20000,19.30000,2508000
03/13/2008,0000,19.55000,20.60000,19.55000,20.10000,5251000
03/14/2008,0000,20.60000,20.65000,19.20000,19.70000,2281000
03/18/2008,0000,19.00000,19.65000,19.00000,19.15000,1146000
03/19/2008,0000,19.50000,19.70000,19.20000,19.30000,801000
03/20/2008,0000,18.80000,19.00000,18.20000,18.30000,1999000
03/21/2008,0000,18.45000,18.90000,18.40000,18.90000,938000
03/25/2008,0000,19.60000,19.80000,19.35000,19.60000,1351000
03/26/2008,0000,19.60000,19.75000,19.40000,19.60000,816000
03/27/2008,0000,19.70000,19.85000,19.45000,19.45000,884000
03/28/2008,0000,19.45000,19.75000,19.45000,19.50000,883000
03/31/2008,0000,19.45000,19.50000,19.25000,19.35000,567000
04/01/2008,0000,19.40000,20.70000,19.40000,20.70000,4500000
04/02/2008,0000,21.70000,21.95000,21.10000,21.30000,4835000
04/03/2008,0000,21.30000,22.40000,21.30000,22.30000,3788000
04/07/2008,0000,23.00000,23.85000,22.40000,23.85000,5563000
04/08/2008,0000,24.00000,24.00000,23.25000,23.60000,2611000
04/09/2008,0000,23.50000,24.00000,22.50000,23.05000,1850000
04/10/2008,0000,23.05000,23.50000,22.70000,23.00000,1196000
04/11/2008,0000,23.40000,23.85000,23.20000,23.30000,2335000
04/14/2008,0000,23.10000,23.30000,22.85000,22.95000,1333000
04/15/2008,0000,22.90000,24.50000,22.90000,24.35000,4105000
04/16/2008,0000,24.70000,25.30000,24.35000,24.35000,4175000
04/17/2008,0000,24.90000,25.30000,24.30000,24.40000,4403000
04/18/2008,0000,24.40000,24.60000,23.20000,23.80000,2251000
04/21/2008,0000,24.40000,24.40000,23.50000,24.00000,958000
04/22/2008,0000,23.55000,24.10000,23.55000,24.10000,715000
04/23/2008,0000,24.20000,24.50000,23.80000,24.20000,1144000
04/24/2008,0000,24.30000,24.90000,24.30000,24.65000,1852000
04/25/2008,0000,24.90000,26.15000,24.65000,25.55000,6378000
04/28/2008,0000,26.00000,26.00000,24.60000,25.00000,2746000
04/29/2008,0000,25.00000,25.20000,24.20000,24.60000,1551000
04/30/2008,0000,26.25000,26.30000,25.10000,25.10000,11501000
05/02/2008,0000,25.10000,25.45000,24.00000,24.50000,3230000
05/05/2008,0000,24.50000,25.00000,24.50000,24.85000,1487000
05/06/2008,0000,25.50000,25.90000,24.85000,25.20000,2705000
05/07/2008,0000,25.70000,25.70000,24.90000,25.00000,1703000
05/08/2008,0000,25.00000,25.00000,24.20000,24.30000,1327000
05/09/2008,0000,25.40000,25.40000,24.40000,24.60000,1481000
05/12/2008,0000,25.00000,25.00000,24.50000,24.75000,797000
05/13/2008,0000,24.95000,25.15000,24.50000,24.70000,1541000
05/14/2008,0000,24.80000,24.90000,24.70000,24.90000,882000
05/15/2008,0000,25.00000,25.60000,24.90000,25.10000,2255000
05/16/2008,0000,25.50000,25.50000,24.60000,24.80000,1176000
05/19/2008,0000,25.00000,25.35000,24.90000,25.00000,1286000
05/20/2008,0000,25.10000,25.20000,24.50000,24.50000,1093000
05/21/2008,0000,24.20000,24.50000,24.20000,24.50000,1112000
05/22/2008,0000,24.00000,24.40000,23.70000,24.00000,1361000
05/23/2008,0000,24.00000,24.40000,23.80000,23.80000,1029000
05/26/2008,0000,22.15000,23.10000,22.15000,22.15000,1499000
05/27/2008,0000,22.15000,22.15000,20.75000,21.00000,2289000
05/28/2008,0000,21.00000,21.40000,21.00000,21.00000,996000
05/29/2008,0000,21.35000,21.40000,20.90000,21.10000,774000
05/30/2008,0000,21.10000,21.30000,20.20000,20.65000,786000
06/02/2008,0000,20.65000,20.65000,19.60000,19.85000,1097000
06/03/2008,0000,19.75000,20.40000,19.50000,20.00000,811000
06/04/2008,0000,19.90000,20.50000,19.70000,20.15000,367000
06/05/2008,0000,20.00000,20.10000,19.70000,20.05000,792000
06/06/2008,0000,20.15000,20.25000,19.90000,20.10000,1673000
06/10/2008,0000,19.90000,19.90000,19.20000,19.20000,908000
06/11/2008,0000,19.20000,19.45000,17.90000,18.20000,3722000
06/12/2008,0000,17.40000,17.50000,16.95000,16.95000,561000
06/13/2008,0000,15.80000,16.70000,15.80000,15.90000,2711000
06/16/2008,0000,16.30000,16.30000,14.85000,15.00000,2541000
06/17/2008,0000,15.00000,15.20000,14.90000,15.20000,1631000
06/18/2008,0000,15.20000,15.70000,14.90000,15.70000,1043000
06/19/2008,0000,15.50000,15.60000,15.20000,15.20000,1057000
06/20/2008,0000,15.90000,16.25000,15.65000,16.00000,5977000
06/23/2008,0000,15.70000,15.80000,14.90000,14.90000,3512000
06/24/2008,0000,14.50000,14.75000,13.90000,14.10000,2594000
06/25/2008,0000,14.00000,14.40000,13.35000,14.40000,1337000
06/26/2008,0000,14.50000,14.90000,14.40000,14.50000,1244000
06/27/2008,0000,13.50000,13.95000,13.50000,13.60000,1785000
06/30/2008,0000,13.60000,13.80000,12.80000,12.80000,1290000
07/01/2008,0000,12.60000,13.00000,11.95000,11.95000,2080000
07/02/2008,0000,12.00000,12.75000,11.80000,12.75000,1950000
07/03/2008,0000,12.50000,13.60000,12.10000,13.60000,1796000
07/04/2008,0000,14.25000,14.25000,13.50000,13.60000,1592000
07/07/2008,0000,13.95000,14.45000,13.70000,14.45000,1006000
07/08/2008,0000,14.45000,14.45000,13.55000,13.65000,843000
07/09/2008,0000,14.05000,14.20000,13.00000,13.00000,1234000
07/10/2008,0000,13.50000,13.90000,13.50000,13.90000,2522000
07/11/2008,0000,14.20000,14.40000,13.80000,14.20000,2415000
07/14/2008,0000,13.90000,14.20000,13.60000,13.70000,688000
07/15/2008,0000,13.50000,13.65000,12.75000,12.80000,1037000
07/16/2008,0000,12.60000,13.10000,12.60000,12.60000,1406000
07/17/2008,0000,12.90000,13.10000,12.10000,12.70000,2206000
07/18/2008,0000,13.00000,13.40000,12.10000,12.25000,2193000
07/21/2008,0000,12.50000,12.50000,11.55000,12.30000,2281000
07/22/2008,0000,12.30000,12.75000,12.00000,12.65000,1029000
07/23/2008,0000,13.00000,13.50000,12.70000,13.50000,1659000
07/24/2008,0000,13.70000,13.85000,13.40000,13.50000,1099000
07/25/2008,0000,13.00000,13.50000,13.00000,13.30000,550000
07/29/2008,0000,12.85000,13.20000,12.80000,12.90000,538000
07/30/2008,0000,13.00000,13.40000,12.95000,13.00000,1422000
07/31/2008,0000,13.15000,13.30000,12.70000,12.70000,942000
08/01/2008,0000,12.50000,12.70000,12.20000,12.40000,547000
08/04/2008,0000,12.35000,12.80000,12.30000,12.70000,749000
08/05/2008,0000,12.80000,12.90000,12.20000,12.25000,593000
08/06/2008,0000,12.50000,12.90000,12.45000,12.70000,857000
08/07/2008,0000,12.90000,13.55000,12.75000,13.55000,2455000
08/08/2008,0000,13.85000,14.45000,13.65000,14.45000,3883000
08/11/2008,0000,15.45000,15.45000,15.40000,15.45000,1562000
08/12/2008,0000,16.00000,16.50000,15.60000,16.05000,6512000
08/13/2008,0000,16.10000,16.75000,15.85000,16.60000,3605000
08/14/2008,0000,16.30000,16.35000,15.85000,16.20000,2185000
08/15/2008,0000,16.30000,17.00000,16.00000,16.00000,4468000
08/18/2008,0000,16.00000,16.20000,15.50000,15.50000,1490000
08/19/2008,0000,15.00000,15.90000,14.70000,15.80000,1837000
08/20/2008,0000,15.80000,16.50000,15.45000,16.15000,1833000
08/21/2008,0000,16.40000,16.80000,15.60000,15.60000,2098000
08/22/2008,0000,15.80000,16.00000,14.65000,14.80000,2213000
08/25/2008,0000,15.00000,15.20000,14.85000,14.95000,1734000
08/26/2008,0000,13.95000,14.55000,13.95000,14.50000,3261000
08/27/2008,0000,14.70000,15.45000,14.70000,15.10000,2718000
08/28/2008,0000,15.15000,15.35000,14.70000,14.70000,1518000
08/29/2008,0000,15.00000,15.20000,14.80000,15.00000,1432000
09/01/2008,0000,15.00000,15.20000,14.40000,14.60000,1102000
09/02/2008,0000,15.60000,15.60000,15.20000,15.60000,5160000
09/03/2008,0000,15.50000,15.60000,14.55000,14.70000,3452000
09/04/2008,0000,14.85000,15.30000,14.30000,14.60000,2068000
09/05/2008,0000,14.00000,15.00000,14.00000,14.60000,2472000
09/08/2008,0000,15.20000,15.55000,15.00000,15.30000,2795000
09/09/2008,0000,15.20000,15.20000,14.25000,14.25000,1569000
09/10/2008,0000,13.60000,14.45000,13.60000,14.10000,1707000
09/11/2008,0000,14.25000,14.30000,13.15000,13.20000,1092000
09/12/2008,0000,13.50000,13.60000,12.30000,13.00000,1344000
09/15/2008,0000,12.40000,12.50000,12.10000,12.10000,1102000
09/16/2008,0000,11.30000,11.30000,11.30000,11.30000,514000
09/17/2008,0000,11.30000,12.00000,10.55000,10.80000,2487000
09/18/2008,0000,10.05000,10.20000,10.05000,10.05000,1165000
09/19/2008,0000,10.45000,10.75000,10.30000,10.75000,1586000
09/22/2008,0000,11.00000,11.30000,10.75000,11.30000,1977000
09/23/2008,0000,10.70000,11.50000,10.65000,11.50000,1540000
09/24/2008,0000,11.40000,12.30000,11.20000,12.10000,3111000
09/25/2008,0000,11.80000,12.45000,11.70000,11.70000,2512000
09/26/2008,0000,12.00000,12.10000,10.95000,11.15000,2182000
09/30/2008,0000,10.40000,10.40000,10.40000,10.40000,237000
10/01/2008,0000,10.40000,10.90000,10.40000,10.60000,976000
10/02/2008,0000,10.70000,11.15000,10.30000,10.95000,968000
10/03/2008,0000,10.50000,11.10000,10.40000,11.05000,906000
10/06/2008,0000,10.55000,10.80000,10.40000,10.45000,641000
10/07/2008,0000,10.30000,10.80000,10.25000,10.75000,1306000
10/08/2008,0000,10.50000,10.50000,10.00000,10.00000,1200000
10/09/2008,0000,9.50000,9.99000,9.30000,9.30000,1368000
10/13/2008,0000,8.98000,8.98000,8.98000,8.98000,187000
10/14/2008,0000,9.10000,9.58000,9.10000,9.58000,1540000
10/15/2008,0000,9.38000,9.38000,9.25000,9.25000,187000
10/16/2008,0000,8.93000,8.93000,8.93000,8.93000,158000
10/17/2008,0000,8.62000,8.62000,8.62000,8.62000,509000
10/20/2008,0000,8.32000,8.32000,8.32000,8.32000,164000
10/21/2008,0000,8.05000,8.35000,8.03000,8.10000,3434000
10/22/2008,0000,7.82000,8.00000,7.82000,7.82000,1308000
10/23/2008,0000,7.55000,7.55000,7.55000,7.55000,39000
10/24/2008,0000,7.29000,7.29000,7.29000,7.29000,60000
10/27/2008,0000,6.78000,6.78000,6.78000,6.78000,192000
10/28/2008,0000,6.31000,6.79000,6.31000,6.64000,2301000
10/29/2008,0000,6.91000,6.95000,6.18000,6.18000,2385000
10/30/2008,0000,5.77000,6.61000,5.77000,6.61000,1621000
10/31/2008,0000,6.61000,6.90000,6.32000,6.47000,1188000
11/03/2008,0000,6.50000,6.92000,6.50000,6.92000,1397000
11/04/2008,0000,7.03000,7.25000,6.90000,7.05000,1470000
11/05/2008,0000,7.20000,7.48000,7.15000,7.20000,1152000
11/06/2008,0000,6.70000,6.80000,6.70000,6.70000,904000
11/07/2008,0000,6.24000,6.55000,6.24000,6.39000,1480000
11/10/2008,0000,6.39000,6.39000,6.00000,6.09000,940000
11/11/2008,0000,6.00000,6.00000,5.67000,5.87000,1161000
11/12/2008,0000,5.67000,5.90000,5.55000,5.87000,698000
11/13/2008,0000,5.51000,5.60000,5.46000,5.46000,523000
11/14/2008,0000,5.26000,5.55000,5.08000,5.08000,1222000
11/17/2008,0000,4.73000,4.80000,4.73000,4.73000,349000
11/18/2008,0000,4.40000,4.40000,4.40000,4.40000,162000
11/19/2008,0000,4.10000,4.42000,4.10000,4.40000,1621000
11/20/2008,0000,4.10000,4.10000,4.10000,4.10000,113000
11/21/2008,0000,3.82000,4.14000,3.82000,4.06000,1718000
11/24/2008,0000,4.06000,4.10000,3.78000,3.78000,963000
11/25/2008,0000,3.82000,4.04000,3.82000,4.00000,1582000
11/26/2008,0000,3.81000,3.99000,3.73000,3.90000,678000
11/27/2008,0000,3.95000,4.17000,3.95000,4.17000,875000
11/28/2008,0000,4.30000,4.46000,4.30000,4.46000,1501000
12/01/2008,0000,4.75000,4.77000,4.55000,4.77000,1914000
12/02/2008,0000,4.44000,4.77000,4.44000,4.77000,1693000
12/03/2008,0000,4.77000,4.87000,4.44000,4.76000,2060000
12/04/2008,0000,4.76000,4.76000,4.43000,4.64000,1144000
12/05/2008,0000,4.53000,4.58000,4.36000,4.50000,550000
12/08/2008,0000,4.54000,4.81000,4.50000,4.81000,2026000
12/09/2008,0000,5.04000,5.14000,4.94000,5.14000,3445000
12/10/2008,0000,5.14000,5.40000,5.02000,5.40000,2204000
12/11/2008,0000,5.39000,5.65000,5.18000,5.18000,3659000
12/12/2008,0000,5.02000,5.15000,4.82000,5.00000,1832000
12/15/2008,0000,5.03000,5.29000,5.03000,5.10000,835000
12/16/2008,0000,5.15000,5.15000,4.98000,5.04000,488000
12/17/2008,0000,5.35000,5.35000,5.05000,5.05000,1023000
12/18/2008,0000,5.05000,5.10000,4.90000,5.05000,717000
12/19/2008,0000,5.05000,5.15000,4.97000,5.15000,1343000
12/22/2008,0000,5.15000,5.15000,4.82000,4.83000,865000
12/23/2008,0000,4.76000,4.80000,4.50000,4.50000,449000
12/24/2008,0000,4.50000,4.54000,4.36000,4.46000,639000
12/25/2008,0000,4.68000,4.70000,4.40000,4.70000,511000
12/26/2008,0000,4.70000,5.02000,4.70000,5.02000,2575000
12/29/2008,0000,5.13000,5.14000,4.75000,4.77000,1654000
12/30/2008,0000,4.70000,5.06000,4.70000,5.06000,1248000
12/31/2008,0000,5.06000,5.08000,4.92000,4.96000,659000
01/05/2009,0000,5.06000,5.27000,5.03000,5.15000,1575000
01/06/2009,0000,5.14000,5.23000,5.01000,5.09000,1576000
01/07/2009,0000,5.09000,5.44000,5.09000,5.32000,1979000
01/08/2009,0000,5.20000,5.31000,5.02000,5.31000,1393000
01/09/2009,0000,5.31000,5.52000,5.20000,5.31000,2910000
01/12/2009,0000,5.21000,5.21000,5.01000,5.10000,655000
01/13/2009,0000,5.09000,5.09000,4.98000,5.01000,506000
01/14/2009,0000,5.08000,5.10000,5.01000,5.01000,298000
01/15/2009,0000,4.84000,4.84000,4.71000,4.83000,462000
01/16/2009,0000,4.83000,4.90000,4.80000,4.90000,726000
01/19/2009,0000,4.84000,4.88000,4.75000,4.75000,320000
01/20/2009,0000,4.68000,4.74000,4.43000,4.74000,476000
01/21/2009,0000,4.51000,4.68000,4.45000,4.68000,866000
02/02/2009,0000,4.68000,4.68000,4.46000,4.68000,567000
02/03/2009,0000,4.68000,4.93000,4.68000,4.78000,603000
02/04/2009,0000,4.85000,5.08000,4.70000,5.04000,1346000
02/05/2009,0000,4.94000,5.04000,4.83000,5.02000,966000
02/06/2009,0000,5.02000,5.18000,5.00000,5.17000,1482000
02/09/2009,0000,5.20000,5.29000,5.11000,5.15000,1108000
02/10/2009,0000,5.20000,5.20000,5.08000,5.11000,688000
02/11/2009,0000,5.00000,5.15000,4.95000,5.15000,836000
02/12/2009,0000,5.28000,5.51000,5.19000,5.30000,5096000
02/13/2009,0000,5.35000,5.66000,5.15000,5.66000,3296000
02/16/2009,0000,6.05000,6.05000,5.96000,6.05000,2494000
02/17/2009,0000,6.45000,6.47000,6.20000,6.47000,8813000
02/18/2009,0000,6.55000,6.79000,6.45000,6.48000,5688000
02/19/2009,0000,6.48000,6.53000,6.23000,6.36000,2720000
02/20/2009,0000,6.32000,6.35000,6.02000,6.05000,2429000
02/23/2009,0000,5.83000,6.47000,5.81000,6.47000,3099000
02/24/2009,0000,6.49000,6.92000,6.47000,6.92000,11802000
02/25/2009,0000,7.30000,7.30000,6.75000,6.75000,7459000
02/26/2009,0000,6.98000,7.00000,6.50000,6.60000,2909000
02/27/2009,0000,6.66000,6.95000,6.62000,6.90000,3389000
03/02/2009,0000,6.80000,7.09000,6.65000,6.65000,3099000
03/03/2009,0000,6.41000,6.90000,6.19000,6.90000,2756000
03/04/2009,0000,6.89000,7.38000,6.65000,7.04000,6863000
03/05/2009,0000,7.20000,7.29000,6.93000,6.93000,3369000
03/06/2009,0000,6.83000,7.28000,6.83000,7.03000,4377000
03/09/2009,0000,7.31000,7.31000,7.06000,7.18000,3720000
03/10/2009,0000,7.23000,7.43000,7.11000,7.20000,4524000
03/11/2009,0000,7.34000,7.39000,7.00000,7.00000,3547000
03/12/2009,0000,7.00000,7.22000,7.00000,7.02000,3177000
03/13/2009,0000,7.20000,7.21000,6.90000,6.90000,4225000
03/16/2009,0000,7.00000,7.08000,6.89000,6.93000,2116000
03/17/2009,0000,6.93000,7.41000,6.83000,7.41000,7331000
03/18/2009,0000,7.90000,7.92000,7.88000,7.92000,4719000
03/19/2009,0000,8.47000,8.47000,8.47000,8.47000,4547000
03/20/2009,0000,8.47000,8.47000,7.88000,7.88000,10570000
03/23/2009,0000,7.86000,8.20000,7.61000,8.00000,6698000
03/24/2009,0000,8.16000,8.40000,7.73000,8.00000,7437000
03/25/2009,0000,8.00000,8.56000,8.00000,8.53000,11703000
03/26/2009,0000,8.49000,9.12000,8.35000,9.02000,13646000
03/27/2009,0000,9.12000,9.50000,8.80000,9.03000,9089000
03/30/2009,0000,8.88000,9.00000,8.40000,8.40000,3841000
03/31/2009,0000,8.21000,8.90000,8.21000,8.56000,4650000
04/01/2009,0000,8.80000,9.03000,8.70000,9.00000,5047000
04/02/2009,0000,9.29000,9.58000,9.00000,9.58000,7608000
04/03/2009,0000,9.60000,10.25000,9.30000,10.15000,9170000
04/06/2009,0000,10.10000,10.30000,9.91000,9.95000,5298000
04/07/2009,0000,9.80000,10.30000,9.70000,10.00000,5682000
04/08/2009,0000,9.85000,10.15000,9.70000,9.70000,3256000
04/09/2009,0000,9.95000,10.30000,9.90000,10.15000,6670000
04/10/2009,0000,10.40000,10.45000,10.00000,10.10000,4519000
04/13/2009,0000,10.35000,10.35000,10.00000,10.20000,4374000
04/14/2009,0000,10.20000,10.70000,10.05000,10.30000,5090000
04/15/2009,0000,10.40000,10.70000,10.30000,10.40000,6807000
04/16/2009,0000,10.50000,11.10000,10.50000,10.65000,8130000
04/17/2009,0000,10.70000,10.90000,9.91000,9.91000,5641000
04/20/2009,0000,10.00000,10.20000,9.22000,9.22000,3965000
04/21/2009,0000,8.62000,9.80000,8.62000,9.50000,2844000
04/22/2009,0000,9.80000,10.15000,9.60000,10.15000,3646000
04/23/2009,0000,10.45000,10.85000,10.00000,10.85000,11100000
04/24/2009,0000,10.95000,11.15000,10.65000,10.85000,11619000
04/27/2009,0000,10.90000,11.05000,10.10000,10.10000,4685000
04/28/2009,0000,9.45000,9.99000,9.40000,9.40000,4971000
04/29/2009,0000,9.23000,9.40000,9.00000,9.00000,2850000
04/30/2009,0000,9.30000,9.63000,9.30000,9.63000,2220000
05/04/2009,0000,10.00000,10.30000,9.85000,10.20000,4847000
05/05/2009,0000,10.15000,10.20000,9.49000,9.50000,4487000
05/06/2009,0000,9.20000,9.90000,9.20000,9.72000,2671000
05/07/2009,0000,9.82000,10.40000,9.75000,10.40000,11080000
05/08/2009,0000,10.30000,11.10000,10.30000,11.10000,13149000
05/11/2009,0000,11.35000,11.85000,11.00000,11.35000,15748000
05/12/2009,0000,11.35000,11.40000,10.70000,10.70000,5473000
05/13/2009,0000,10.90000,11.20000,10.75000,11.10000,5403000
05/14/2009,0000,10.90000,11.60000,10.60000,10.95000,8691000
05/15/2009,0000,11.10000,11.35000,10.95000,11.05000,5657000
05/18/2009,0000,11.10000,11.60000,11.00000,11.30000,7924000
05/19/2009,0000,11.55000,11.70000,10.95000,11.00000,6923000
05/20/2009,0000,11.00000,11.45000,10.80000,11.45000,7794000
05/21/2009,0000,11.40000,12.10000,11.35000,12.00000,22061000
05/22/2009,0000,11.70000,12.00000,11.40000,11.60000,7406000
05/25/2009,0000,11.85000,12.00000,11.40000,11.40000,7170000
05/26/2009,0000,11.40000,11.70000,10.70000,10.70000,6236000
05/27/2009,0000,11.00000,11.25000,10.90000,11.15000,2891000
06/01/2009,0000,11.35000,11.40000,10.75000,10.85000,3450000
06/02/2009,0000,11.00000,11.40000,10.90000,10.90000,5040000
06/03/2009,0000,11.05000,11.65000,10.90000,11.65000,11069000
06/04/2009,0000,11.80000,12.20000,11.65000,11.65000,15586000
06/05/2009,0000,11.70000,12.00000,11.30000,11.35000,5820000
06/08/2009,0000,11.55000,11.60000,10.80000,11.20000,3951000
06/09/2009,0000,11.20000,11.25000,10.45000,10.60000,3303000
06/10/2009,0000,10.70000,10.90000,10.35000,10.35000,2138000
06/11/2009,0000,10.80000,10.80000,10.40000,10.70000,1547000
06/12/2009,0000,11.00000,11.25000,10.80000,10.80000,3755000
06/15/2009,0000,10.80000,11.10000,10.20000,10.20000,2823000
06/16/2009,0000,10.30000,10.90000,10.20000,10.90000,4471000
06/17/2009,0000,11.05000,11.05000,10.40000,10.45000,3841000
06/18/2009,0000,10.45000,10.70000,9.80000,10.05000,2177000
06/19/2009,0000,10.10000,10.30000,10.05000,10.20000,1230000
06/22/2009,0000,10.30000,10.80000,10.30000,10.70000,2745000
06/23/2009,0000,10.50000,11.10000,10.40000,10.85000,3897000
06/24/2009,0000,10.85000,11.15000,10.75000,10.75000,3712000
06/25/2009,0000,10.80000,10.95000,10.70000,10.75000,1952000
06/26/2009,0000,10.80000,11.50000,10.75000,11.50000,12121000
06/29/2009,0000,11.60000,11.75000,11.10000,11.10000,17285000
06/30/2009,0000,11.25000,11.30000,10.70000,10.70000,2793000
07/01/2009,0000,10.85000,11.10000,10.80000,10.90000,1733000
07/02/2009,0000,11.10000,11.20000,10.95000,11.00000,2561000
07/03/2009,0000,11.00000,11.55000,10.85000,11.45000,6244000
07/06/2009,0000,11.60000,11.85000,11.40000,11.45000,7358000
07/07/2009,0000,11.60000,11.65000,11.35000,11.35000,3450000
07/08/2009,0000,11.20000,11.50000,11.10000,11.40000,2208000
07/09/2009,0000,11.60000,11.80000,11.40000,11.60000,7639000
07/10/2009,0000,11.60000,11.90000,11.40000,11.50000,7004000
07/13/2009,0000,11.70000,11.70000,10.90000,11.60000,4173000
07/14/2009,0000,11.60000,11.70000,11.45000,11.45000,3073000
07/15/2009,0000,11.60000,11.90000,11.50000,11.50000,8002000
07/16/2009,0000,11.75000,11.75000,11.10000,11.10000,3605000
07/17/2009,0000,11.45000,11.50000,11.15000,11.40000,2794000
07/20/2009,0000,11.70000,11.90000,11.60000,11.65000,5451000
07/21/2009,0000,11.80000,11.90000,11.40000,11.65000,4957000
07/22/2009,0000,11.80000,11.95000,11.50000,11.90000,7889000
07/23/2009,0000,12.15000,12.70000,12.15000,12.70000,31438000
07/24/2009,0000,13.00000,13.45000,12.60000,12.85000,17016000
07/27/2009,0000,12.90000,13.05000,12.45000,12.80000,4962000
07/28/2009,0000,12.80000,13.40000,12.70000,13.25000,10456000
07/29/2009,0000,13.40000,13.40000,12.60000,12.60000,5279000
07/30/2009,0000,12.60000,13.00000,12.25000,12.90000,4470000
07/31/2009,0000,13.00000,13.30000,12.70000,12.70000,5201000
08/03/2009,0000,12.60000,12.90000,12.40000,12.45000,3314000
08/04/2009,0000,12.70000,12.75000,11.60000,11.90000,4800000
08/05/2009,0000,11.90000,12.10000,11.45000,11.60000,3131000
08/06/2009,0000,11.65000,11.75000,11.35000,11.60000,1404000
08/10/2009,0000,11.40000,11.80000,11.40000,11.50000,1072000
08/11/2009,0000,11.50000,12.00000,11.50000,12.00000,2190000
08/12/2009,0000,11.90000,12.30000,11.80000,12.00000,2449000
08/13/2009,0000,12.10000,12.25000,12.00000,12.00000,2147000
08/14/2009,0000,12.20000,12.30000,11.85000,11.85000,1714000
08/17/2009,0000,12.00000,12.05000,11.60000,11.60000,1154000
08/18/2009,0000,11.40000,11.75000,11.10000,11.20000,2022000
08/19/2009,0000,11.30000,11.30000,11.10000,11.10000,2233000
08/20/2009,0000,11.15000,11.15000,10.40000,10.45000,2940000
08/21/2009,0000,10.70000,11.15000,10.60000,10.90000,6368000
08/24/2009,0000,11.20000,11.20000,10.90000,11.00000,3641000
08/25/2009,0000,10.90000,11.10000,10.60000,10.60000,1578000
08/26/2009,0000,10.80000,10.80000,10.55000,10.70000,1972000
08/27/2009,0000,10.70000,10.85000,10.35000,10.45000,1511000
08/28/2009,0000,10.50000,10.70000,10.50000,10.70000,935000
08/31/2009,0000,10.80000,10.85000,10.50000,10.65000,960000
09/01/2009,0000,10.65000,11.00000,10.60000,10.80000,2777000
09/02/2009,0000,10.80000,11.00000,10.70000,10.90000,1377000
09/03/2009,0000,11.05000,11.35000,10.80000,11.30000,3317000
09/04/2009,0000,11.45000,11.85000,11.20000,11.35000,4738000
09/07/2009,0000,11.40000,11.70000,11.35000,11.35000,2409000
09/08/2009,0000,11.35000,12.00000,11.25000,11.65000,7817000
09/09/2009,0000,11.65000,11.65000,11.20000,11.20000,3180000
09/10/2009,0000,11.20000,11.45000,11.00000,11.25000,2848000
09/11/2009,0000,11.30000,11.40000,11.20000,11.20000,1258000
09/14/2009,0000,11.10000,11.40000,11.10000,11.30000,1411000
09/15/2009,0000,11.40000,11.65000,11.20000,11.45000,2661000
09/16/2009,0000,11.50000,11.95000,11.50000,11.75000,4910000
09/17/2009,0000,12.00000,12.05000,11.50000,12.05000,4159000
09/18/2009,0000,12.25000,12.50000,11.85000,12.35000,11374000
09/21/2009,0000,12.35000,12.45000,12.00000,12.10000,2992000
09/22/2009,0000,12.15000,12.30000,11.90000,11.90000,2810000
09/23/2009,0000,11.90000,12.15000,11.40000,11.90000,2834000
09/24/2009,0000,11.80000,12.00000,11.60000,11.60000,1409000
09/25/2009,0000,11.60000,11.75000,11.45000,11.75000,931000
09/28/2009,0000,11.75000,11.90000,11.60000,11.65000,1076000
09/29/2009,0000,11.75000,12.20000,11.75000,12.05000,6975000
09/30/2009,0000,12.05000,12.10000,11.80000,11.95000,2237000
10/01/2009,0000,11.95000,12.00000,11.70000,11.70000,1922000
10/02/2009,0000,11.50000,11.90000,11.50000,11.80000,2062000
10/05/2009,0000,11.70000,12.30000,11.70000,12.05000,5710000
10/06/2009,0000,12.20000,12.45000,12.00000,12.00000,5117000
10/07/2009,0000,12.20000,12.40000,12.00000,12.05000,6744000
10/08/2009,0000,12.10000,12.25000,11.70000,11.85000,4349000
10/09/2009,0000,12.05000,12.65000,11.75000,12.65000,12681000
10/12/2009,0000,12.70000,12.80000,12.40000,12.40000,9119000
10/13/2009,0000,12.20000,12.85000,12.10000,12.50000,5984000
10/14/2009,0000,12.55000,12.95000,12.40000,12.65000,9523000
10/15/2009,0000,12.80000,13.20000,12.50000,12.95000,13107000
10/16/2009,0000,13.00000,13.10000,12.60000,12.65000,4229000
10/19/2009,0000,12.50000,12.80000,12.50000,12.65000,1981000
10/20/2009,0000,12.65000,13.50000,12.65000,13.50000,18000000
10/21/2009,0000,13.50000,13.55000,13.00000,13.10000,10411000
10/22/2009,0000,13.05000,13.40000,12.80000,13.00000,9404000
10/23/2009,0000,13.50000,13.80000,13.20000,13.20000,8576000
10/26/2009,0000,13.30000,13.45000,13.00000,13.15000,3268000
10/27/2009,0000,13.00000,13.15000,12.80000,12.85000,2253000
10/28/2009,0000,12.80000,13.15000,12.60000,12.65000,2711000
10/29/2009,0000,12.00000,12.50000,11.80000,11.95000,3710000
10/30/2009,0000,12.20000,12.50000,12.10000,12.10000,3894000
11/02/2009,0000,11.95000,11.95000,11.70000,11.95000,1766000
11/03/2009,0000,11.95000,12.20000,11.85000,11.85000,1321000
11/04/2009,0000,12.00000,12.40000,12.00000,12.30000,2959000
11/05/2009,0000,12.50000,13.00000,12.45000,12.70000,6261000
11/06/2009,0000,13.00000,13.15000,12.55000,12.60000,2722000
11/09/2009,0000,12.70000,12.80000,12.40000,12.45000,1303000
11/10/2009,0000,12.50000,12.55000,12.15000,12.15000,2290000
11/11/2009,0000,12.20000,12.50000,12.20000,12.30000,2978000
11/12/2009,0000,12.35000,12.45000,12.20000,12.20000,1691000
11/13/2009,0000,12.35000,12.35000,12.15000,12.20000,1308000
11/16/2009,0000,12.25000,12.50000,12.20000,12.25000,3136000
11/17/2009,0000,12.35000,12.45000,12.15000,12.15000,1166000
11/18/2009,0000,12.20000,12.45000,12.15000,12.20000,2989000
11/19/2009,0000,12.10000,12.75000,12.10000,12.45000,5394000
11/20/2009,0000,12.45000,12.45000,12.25000,12.40000,1566000
11/23/2009,0000,12.40000,12.75000,12.30000,12.55000,4089000
11/24/2009,0000,12.60000,12.70000,12.30000,12.35000,2239000
11/25/2009,0000,12.35000,12.95000,12.35000,12.75000,8784000
11/26/2009,0000,12.80000,13.55000,12.45000,13.55000,17968000
11/27/2009,0000,13.30000,13.30000,12.65000,12.65000,7365000
11/30/2009,0000,12.80000,12.85000,12.50000,12.50000,3327000
12/01/2009,0000,12.60000,12.95000,12.40000,12.65000,4885000
12/02/2009,0000,12.75000,12.95000,12.55000,12.90000,4679000
12/03/2009,0000,13.05000,13.10000,12.70000,12.70000,6774000
12/04/2009,0000,12.70000,12.90000,12.50000,12.50000,3252000
12/07/2009,0000,12.75000,12.75000,12.55000,12.70000,3075000
12/08/2009,0000,12.75000,12.85000,12.60000,12.85000,3301000
12/09/2009,0000,12.80000,13.20000,12.70000,12.90000,5703000
12/11/2009,0000,12.90000,13.10000,12.80000,13.05000,3796000
12/14/2009,0000,12.85000,13.15000,12.80000,12.80000,3080000
12/15/2009,0000,13.00000,13.10000,12.85000,12.95000,3476000
12/16/2009,0000,13.00000,13.00000,12.80000,13.00000,2708000
12/17/2009,0000,13.10000,13.20000,12.85000,12.90000,6780000
12/18/2009,0000,12.70000,13.25000,12.70000,12.90000,6666000
12/21/2009,0000,13.00000,13.10000,12.85000,12.85000,2119000
12/22/2009,0000,12.95000,13.20000,12.90000,12.90000,4497000
12/23/2009,0000,13.00000,13.10000,12.85000,12.90000,2867000
12/25/2009,0000,13.40000,13.40000,13.00000,13.10000,3419000
04/02/2007,0000,34.50000,34.60000,33.65000,33.65000,6136700
04/03/2007,0000,33.65000,34.00000,33.30000,33.70000,3019400
04/04/2007,0000,34.00000,34.35000,33.75000,34.10000,6044000
04/09/2007,0000,34.70000,34.75000,33.20000,33.20000,3014200
04/10/2007,0000,33.20000,33.45000,32.40000,32.50000,4861700
04/11/2007,0000,32.50000,33.30000,32.00000,32.20000,4473500
04/12/2007,0000,32.50000,33.30000,32.20000,33.30000,4008000
04/13/2007,0000,33.90000,33.90000,32.70000,32.90000,4417900
04/16/2007,0000,34.70000,34.90000,33.30000,33.30000,5735000
04/17/2007,0000,33.60000,33.90000,31.60000,32.30000,5059500
04/18/2007,0000,32.50000,32.65000,31.80000,32.30000,2621900
04/19/2007,0000,32.10000,32.80000,32.00000,32.70000,2572400
04/20/2007,0000,32.80000,34.95000,32.80000,34.95000,14555400
04/23/2007,0000,35.20000,36.30000,34.70000,35.80000,17188700
04/24/2007,0000,35.80000,36.30000,35.15000,36.00000,8227200
04/25/2007,0000,36.20000,37.60000,36.20000,36.20000,18474900
04/26/2007,0000,36.40000,36.70000,35.40000,35.60000,7138700
04/27/2007,0000,35.60000,36.25000,35.30000,35.65000,6138700
04/30/2007,0000,35.00000,35.00000,33.80000,34.10000,6411600
05/02/2007,0000,34.20000,34.40000,33.05000,33.30000,5577500
05/03/2007,0000,33.80000,34.50000,32.70000,34.00000,6719500
05/04/2007,0000,34.80000,35.25000,34.35000,35.10000,6730900
05/07/2007,0000,35.20000,35.20000,33.60000,34.40000,5970900
05/08/2007,0000,34.00000,34.50000,34.00000,34.10000,2604400
05/09/2007,0000,33.90000,34.95000,33.90000,34.05000,4334500
05/10/2007,0000,35.15000,36.30000,35.00000,35.70000,9459900
05/11/2007,0000,35.35000,36.00000,35.10000,35.40000,4535300
05/14/2007,0000,35.60000,35.90000,34.20000,34.20000,4340600
05/15/2007,0000,34.00000,34.65000,33.50000,33.60000,3293300
05/16/2007,0000,33.60000,34.30000,33.60000,33.65000,2119300
05/17/2007,0000,33.80000,34.25000,33.30000,33.30000,2269700
05/18/2007,0000,33.40000,34.25000,33.40000,33.70000,3293300
05/21/2007,0000,33.80000,35.20000,33.80000,35.20000,5248900
05/22/2007,0000,35.50000,36.20000,35.00000,35.05000,7471300
05/23/2007,0000,35.20000,35.50000,34.60000,34.70000,2264500
05/24/2007,0000,34.70000,35.60000,34.65000,34.80000,4177900
05/25/2007,0000,34.20000,34.50000,33.80000,33.90000,3787600
05/28/2007,0000,33.90000,34.00000,32.85000,32.85000,5134600
05/29/2007,0000,32.85000,33.25000,32.60000,33.20000,3146100
05/30/2007,0000,33.20000,33.20000,32.50000,33.00000,3676400
05/31/2007,0000,34.50000,34.50000,33.70000,33.90000,7426000
06/01/2007,0000,34.20000,34.20000,33.60000,33.70000,3609500
06/04/2007,0000,33.95000,34.85000,33.80000,34.45000,7799800
06/05/2007,0000,34.60000,34.80000,34.30000,34.40000,4341700
06/06/2007,0000,34.80000,34.80000,33.65000,33.65000,3399400
06/07/2007,0000,33.50000,34.60000,33.30000,34.40000,6000700
06/08/2007,0000,34.00000,35.20000,33.80000,34.60000,10878000
06/11/2007,0000,34.70000,34.80000,33.80000,33.85000,3756700
06/12/2007,0000,34.00000,34.30000,33.70000,34.30000,3251100
06/13/2007,0000,34.30000,34.40000,33.90000,34.40000,3129600
06/14/2007,0000,35.00000,36.80000,34.80000,36.80000,22114300
06/15/2007,0000,38.20000,39.30000,37.65000,38.30000,28119200
06/20/2007,0000,39.30000,40.50000,38.60000,40.00000,19830200
06/21/2007,0000,40.50000,41.50000,40.10000,40.90000,11443300
06/22/2007,0000,41.20000,42.00000,40.15000,41.00000,14386600
06/25/2007,0000,41.50000,41.50000,39.50000,39.65000,8167500
06/26/2007,0000,39.35000,40.20000,38.50000,39.00000,8829600
06/27/2007,0000,39.10000,41.70000,39.10000,41.70000,18612900
06/28/2007,0000,42.50000,44.20000,42.30000,42.30000,22143200
06/29/2007,0000,42.50000,43.00000,40.80000,41.10000,8687500
07/02/2007,0000,41.00000,41.70000,40.60000,41.10000,5799900
07/03/2007,0000,41.30000,41.30000,40.45000,40.45000,5890500
07/04/2007,0000,40.50000,42.00000,40.45000,41.05000,8210700
07/05/2007,0000,41.10000,41.40000,40.60000,40.70000,4148100
07/06/2007,0000,40.75000,42.80000,40.70000,42.50000,11254900
07/09/2007,0000,42.00000,43.10000,41.00000,42.10000,15392700
07/10/2007,0000,42.70000,43.50000,41.50000,42.20000,10217800
07/11/2007,0000,41.85000,43.70000,41.50000,42.85000,15871600
07/12/2007,0000,43.50000,43.95000,42.05000,42.05000,10658600
07/13/2007,0000,42.90000,43.00000,40.70000,40.70000,9238500
07/16/2007,0000,40.50000,41.00000,39.00000,39.10000,5921400
07/17/2007,0000,39.00000,39.80000,39.00000,39.25000,3320100
07/18/2007,0000,39.35000,39.70000,38.00000,38.25000,6496100
07/19/2007,0000,38.10000,39.30000,38.10000,38.60000,3850500
07/20/2007,0000,39.50000,39.50000,38.60000,39.35000,4062600
07/23/2007,0000,39.50000,39.50000,38.55000,38.90000,3113100
07/24/2007,0000,38.90000,39.00000,36.50000,37.30000,8062400
07/25/2007,0000,36.70000,38.05000,36.50000,37.10000,6152100
07/26/2007,0000,36.50000,37.55000,35.50000,37.55000,11676000
07/27/2007,0000,37.00000,39.80000,35.60000,38.50000,17754000
07/31/2007,0000,37.90000,38.70000,37.50000,37.60000,6034000
08/01/2007,0000,37.50000,38.65000,37.50000,37.70000,6572000
08/02/2007,0000,38.45000,38.90000,35.10000,37.70000,7367000
08/03/2007,0000,37.70000,38.30000,36.40000,36.40000,4946000
08/06/2007,0000,35.00000,35.80000,33.90000,33.90000,4753000
08/07/2007,0000,34.10000,34.50000,31.55000,31.55000,6103000
08/08/2007,0000,29.50000,31.50000,29.50000,31.50000,5532000
08/09/2007,0000,32.50000,33.00000,31.80000,32.30000,5637000
08/10/2007,0000,31.00000,32.95000,30.70000,32.60000,4876000
08/13/2007,0000,33.50000,33.50000,32.65000,33.00000,2868000
08/14/2007,0000,33.00000,33.50000,32.10000,33.00000,3831000
08/15/2007,0000,32.70000,32.90000,30.90000,31.40000,2289000
08/16/2007,0000,30.50000,31.35000,29.25000,29.25000,2689000
08/17/2007,0000,29.25000,29.60000,27.25000,27.25000,3544000
08/20/2007,0000,29.15000,29.15000,28.20000,29.05000,2051000
08/21/2007,0000,29.05000,29.05000,27.05000,27.25000,4169000
08/22/2007,0000,27.25000,27.25000,25.35000,25.35000,4630000
08/23/2007,0000,25.90000,27.10000,25.80000,27.10000,3142000
08/24/2007,0000,27.40000,28.50000,26.65000,27.80000,3932000
08/27/2007,0000,28.00000,28.50000,27.10000,27.15000,1759000
08/28/2007,0000,26.90000,27.25000,26.10000,26.25000,1516000
08/29/2007,0000,25.60000,26.25000,25.30000,26.25000,1474000
08/30/2007,0000,26.95000,27.20000,26.45000,26.80000,2104000
08/31/2007,0000,26.60000,26.75000,26.00000,26.30000,2162000
09/03/2007,0000,26.00000,26.30000,25.00000,25.20000,3129000
09/04/2007,0000,25.30000,25.40000,23.80000,24.25000,3309000
09/05/2007,0000,24.30000,24.60000,23.80000,23.80000,2722000
09/06/2007,0000,23.50000,24.45000,23.20000,24.40000,2166000
09/07/2007,0000,24.60000,25.70000,24.50000,25.30000,3985000
09/10/2007,0000,25.00000,25.20000,24.60000,24.90000,917000
09/11/2007,0000,24.90000,25.30000,24.80000,25.00000,1283000
09/12/2007,0000,25.30000,26.00000,25.20000,25.70000,3039000
09/13/2007,0000,25.90000,25.90000,24.85000,25.00000,1331000
09/14/2007,0000,25.20000,25.40000,24.80000,25.00000,1242000
09/17/2007,0000,25.20000,25.75000,24.90000,25.60000,1533000
09/19/2007,0000,26.10000,26.20000,25.00000,25.55000,2850000
09/20/2007,0000,25.95000,25.95000,24.90000,25.10000,1895000
09/21/2007,0000,25.50000,25.50000,24.80000,24.95000,1986000
09/26/2007,0000,25.10000,26.65000,24.90000,26.65000,5468000
09/27/2007,0000,27.45000,28.50000,27.40000,28.50000,7398000
09/28/2007,0000,29.75000,29.75000,28.75000,28.80000,8727000
10/01/2007,0000,29.60000,31.00000,29.50000,30.20000,6271000
10/02/2007,0000,30.55000,31.35000,30.15000,30.65000,4891000
10/03/2007,0000,31.00000,31.20000,29.50000,30.10000,4093000
10/04/2007,0000,29.90000,31.45000,29.85000,30.90000,4442000
10/05/2007,0000,31.10000,31.10000,30.10000,30.75000,2247000
10/08/2007,0000,32.50000,32.50000,30.70000,30.85000,4345000
10/09/2007,0000,30.90000,33.00000,30.90000,33.00000,8632000
10/11/2007,0000,33.90000,34.50000,33.10000,33.15000,7638000
10/12/2007,0000,33.35000,33.80000,31.30000,31.30000,5204000
10/15/2007,0000,31.30000,31.70000,30.30000,30.50000,3466000
10/16/2007,0000,30.50000,31.35000,30.00000,30.60000,4399000
10/17/2007,0000,30.30000,30.30000,29.00000,29.00000,5845000
10/18/2007,0000,29.00000,30.10000,29.00000,29.80000,3424000
10/19/2007,0000,30.00000,30.50000,29.35000,29.40000,2222000
10/22/2007,0000,28.00000,29.20000,28.00000,28.55000,1579000
10/23/2007,0000,29.50000,30.25000,29.00000,29.70000,2998000
10/24/2007,0000,30.30000,30.40000,28.55000,29.00000,2651000
10/25/2007,0000,29.25000,29.60000,29.00000,29.40000,1238000
10/26/2007,0000,29.40000,29.70000,29.15000,29.40000,1076000
10/29/2007,0000,29.40000,29.70000,29.00000,29.35000,1536000
10/30/2007,0000,29.35000,29.65000,28.80000,29.05000,1350000
10/31/2007,0000,28.90000,29.35000,28.60000,28.65000,1638000
11/01/2007,0000,28.00000,28.00000,26.65000,27.35000,5516000
11/02/2007,0000,27.00000,27.00000,25.60000,26.30000,2627000
11/05/2007,0000,28.10000,28.10000,28.10000,28.10000,3186000
11/06/2007,0000,29.40000,29.50000,28.50000,28.70000,5769000
11/07/2007,0000,29.30000,29.30000,27.95000,28.00000,2802000
11/08/2007,0000,27.50000,27.50000,26.20000,27.00000,1823000
11/09/2007,0000,25.70000,26.80000,25.15000,26.60000,2099000
11/12/2007,0000,25.00000,25.90000,25.00000,25.50000,1799000
11/13/2007,0000,25.05000,26.30000,25.05000,25.65000,1412000
11/14/2007,0000,26.30000,26.70000,26.10000,26.70000,1573000
11/15/2007,0000,26.30000,26.45000,25.60000,26.00000,1067000
11/16/2007,0000,25.10000,26.65000,25.10000,26.25000,1294000
11/19/2007,0000,26.20000,26.85000,26.10000,26.40000,1835000
11/20/2007,0000,26.00000,26.30000,25.50000,26.10000,1336000
11/21/2007,0000,26.30000,27.00000,26.00000,26.00000,1351000
11/22/2007,0000,26.00000,26.50000,25.60000,25.80000,1532000
11/23/2007,0000,25.85000,26.10000,24.80000,25.05000,985000
11/26/2007,0000,25.05000,25.50000,24.50000,24.70000,1298000
11/27/2007,0000,23.20000,24.00000,23.00000,23.70000,1997000
11/28/2007,0000,24.10000,24.10000,23.10000,23.10000,1411000
11/29/2007,0000,23.60000,23.80000,22.10000,22.30000,2788000
11/30/2007,0000,22.30000,23.00000,22.30000,23.00000,2141000
12/03/2007,0000,23.30000,23.70000,22.80000,23.50000,1226000
12/04/2007,0000,23.20000,23.50000,22.90000,23.50000,1476000
12/05/2007,0000,23.25000,24.00000,23.15000,23.70000,1902000
12/06/2007,0000,24.40000,24.40000,23.30000,23.35000,1938000
12/07/2007,0000,23.60000,23.80000,23.30000,23.30000,981000
12/10/2007,0000,23.00000,23.30000,22.50000,22.55000,1173000
12/11/2007,0000,22.55000,22.85000,22.10000,22.15000,1298000
12/12/2007,0000,22.25000,23.70000,22.15000,23.70000,3574000
12/13/2007,0000,24.00000,24.70000,23.10000,23.20000,6592000
12/14/2007,0000,23.20000,24.00000,21.60000,22.50000,3362000
12/17/2007,0000,22.20000,22.80000,20.95000,20.95000,2497000
12/18/2007,0000,19.50000,20.30000,19.50000,19.50000,3936000
12/19/2007,0000,19.60000,19.95000,19.40000,19.55000,3759000
12/20/2007,0000,19.60000,20.00000,18.20000,18.20000,3863000
12/21/2007,0000,18.20000,18.40000,16.95000,17.50000,5096000
12/24/2007,0000,18.30000,18.50000,17.85000,18.50000,2241000
12/25/2007,0000,18.65000,18.95000,18.20000,18.70000,1731000
12/26/2007,0000,18.70000,19.25000,18.40000,19.10000,1097000
12/27/2007,0000,19.10000,20.00000,19.10000,19.50000,2167000
12/28/2007,0000,19.50000,20.00000,19.10000,19.60000,1328000
12/31/2007,0000,19.60000,20.15000,19.60000,19.95000,2279000
01/02/2008,0000,20.10000,20.45000,19.50000,19.60000,1799000
01/03/2008,0000,19.50000,19.50000,19.00000,19.20000,956000
01/04/2008,0000,19.10000,19.55000,19.10000,19.20000,1116000
01/07/2008,0000,17.90000,18.50000,17.90000,18.20000,1673000
01/08/2008,0000,18.20000,18.50000,17.90000,18.50000,1202000
01/09/2008,0000,18.05000,18.60000,18.05000,18.60000,763000
01/10/2008,0000,18.60000,19.15000,18.45000,19.00000,1002000
01/11/2008,0000,19.20000,19.30000,18.70000,19.10000,928000
01/14/2008,0000,19.10000,19.50000,18.80000,19.10000,1318000
01/15/2008,0000,18.85000,19.55000,18.85000,19.50000,1822000
01/16/2008,0000,19.30000,19.50000,18.90000,19.20000,1187000
01/17/2008,0000,19.90000,19.90000,19.10000,19.15000,940000
01/18/2008,0000,18.90000,19.30000,18.65000,19.15000,513000
01/21/2008,0000,19.25000,19.50000,18.90000,19.10000,667000
01/22/2008,0000,17.80000,18.20000,17.80000,17.80000,1893000
01/23/2008,0000,16.60000,17.70000,16.60000,16.60000,2123000
01/24/2008,0000,16.60000,16.90000,15.45000,15.45000,2160000
01/25/2008,0000,15.50000,15.95000,15.50000,15.80000,1747000
01/28/2008,0000,15.45000,15.70000,14.90000,15.00000,1007000
01/29/2008,0000,15.10000,15.40000,15.00000,15.20000,1111000
01/30/2008,0000,15.40000,15.45000,15.15000,15.20000,783000
01/31/2008,0000,15.00000,15.40000,14.20000,14.30000,1018000
02/01/2008,0000,14.50000,15.10000,14.50000,14.80000,801000
02/12/2008,0000,14.20000,14.50000,13.80000,13.80000,856000
02/13/2008,0000,13.40000,13.75000,12.85000,13.00000,2045000
02/14/2008,0000,13.50000,13.80000,13.30000,13.65000,1215000
02/15/2008,0000,13.65000,14.20000,13.50000,14.10000,1213000
02/18/2008,0000,14.20000,14.50000,14.10000,14.20000,913000
02/19/2008,0000,14.50000,14.65000,14.25000,14.55000,860000
02/20/2008,0000,14.50000,14.85000,14.50000,14.60000,889000
02/21/2008,0000,14.70000,15.50000,14.60000,15.40000,1651000
02/22/2008,0000,15.40000,15.45000,15.00000,15.15000,1008000
02/25/2008,0000,15.25000,15.35000,14.85000,14.95000,984000
02/26/2008,0000,14.95000,15.15000,14.85000,15.10000,918000
02/27/2008,0000,15.10000,16.15000,15.00000,16.15000,2378000
02/29/2008,0000,16.00000,17.25000,16.00000,17.25000,4501000
03/03/2008,0000,17.00000,17.10000,16.45000,16.80000,2485000
03/04/2008,0000,17.95000,17.95000,17.95000,17.95000,1468000
03/05/2008,0000,18.80000,18.80000,18.10000,18.60000,4742000
03/06/2008,0000,19.80000,19.85000,19.30000,19.85000,3623000
03/07/2008,0000,19.30000,20.50000,19.30000,19.95000,3664000
03/10/2008,0000,19.95000,20.15000,19.30000,19.45000,3301000
03/11/2008,0000,19.00000,19.90000,19.00000,19.90000,2217000
03/12/2008,0000,20.45000,20.50000,19.20000,19.30000,2508000
03/13/2008,0000,19.55000,20.60000,19.55000,20.10000,5251000
03/14/2008,0000,20.60000,20.65000,19.20000,19.70000,2281000
03/18/2008,0000,19.00000,19.65000,19.00000,19.15000,1146000
03/19/2008,0000,19.50000,19.70000,19.20000,19.30000,801000
03/20/2008,0000,18.80000,19.00000,18.20000,18.30000,1999000
03/21/2008,0000,18.45000,18.90000,18.40000,18.90000,938000
03/25/2008,0000,19.60000,19.80000,19.35000,19.60000,1351000
03/26/2008,0000,19.60000,19.75000,19.40000,19.60000,816000
03/27/2008,0000,19.70000,19.85000,19.45000,19.45000,884000
03/28/2008,0000,19.45000,19.75000,19.45000,19.50000,883000
03/31/2008,0000,19.45000,19.50000,19.25000,19.35000,567000
04/01/2008,0000,19.40000,20.70000,19.40000,20.70000,4500000
04/02/2008,0000,21.70000,21.95000,21.10000,21.30000,4835000
04/03/2008,0000,21.30000,22.40000,21.30000,22.30000,3788000
04/07/2008,0000,23.00000,23.85000,22.40000,23.85000,5563000
04/08/2008,0000,24.00000,24.00000,23.25000,23.60000,2611000
04/09/2008,0000,23.50000,24.00000,22.50000,23.05000,1850000
04/10/2008,0000,23.05000,23.50000,22.70000,23.00000,1196000
04/11/2008,0000,23.40000,23.85000,23.20000,23.30000,2335000
04/14/2008,0000,23.10000,23.30000,22.85000,22.95000,1333000
04/15/2008,0000,22.90000,24.50000,22.90000,24.35000,4105000
04/16/2008,0000,24.70000,25.30000,24.35000,24.35000,4175000
04/17/2008,0000,24.90000,25.30000,24.30000,24.40000,4403000
04/18/2008,0000,24.40000,24.60000,23.20000,23.80000,2251000
04/21/2008,0000,24.40000,24.40000,23.50000,24.00000,958000
04/22/2008,0000,23.55000,24.10000,23.55000,24.10000,715000
04/23/2008,0000,24.20000,24.50000,23.80000,24.20000,1144000
04/24/2008,0000,24.30000,24.90000,24.30000,24.65000,1852000
04/25/2008,0000,24.90000,26.15000,24.65000,25.55000,6378000
04/28/2008,0000,26.00000,26.00000,24.60000,25.00000,2746000
04/29/2008,0000,25.00000,25.20000,24.20000,24.60000,1551000
04/30/2008,0000,26.25000,26.30000,25.10000,25.10000,11501000
05/02/2008,0000,25.10000,25.45000,24.00000,24.50000,3230000
05/05/2008,0000,24.50000,25.00000,24.50000,24.85000,1487000
05/06/2008,0000,25.50000,25.90000,24.85000,25.20000,2705000
05/07/2008,0000,25.70000,25.70000,24.90000,25.00000,1703000
05/08/2008,0000,25.00000,25.00000,24.20000,24.30000,1327000
05/09/2008,0000,25.40000,25.40000,24.40000,24.60000,1481000
05/12/2008,0000,25.00000,25.00000,24.50000,24.75000,797000
05/13/2008,0000,24.95000,25.15000,24.50000,24.70000,1541000
05/14/2008,0000,24.80000,24.90000,24.70000,24.90000,882000
05/15/2008,0000,25.00000,25.60000,24.90000,25.10000,2255000
05/16/2008,0000,25.50000,25.50000,24.60000,24.80000,1176000
05/19/2008,0000,25.00000,25.35000,24.90000,25.00000,1286000
05/20/2008,0000,25.10000,25.20000,24.50000,24.50000,1093000
05/21/2008,0000,24.20000,24.50000,24.20000,24.50000,1112000
05/22/2008,0000,24.00000,24.40000,23.70000,24.00000,1361000
05/23/2008,0000,24.00000,24.40000,23.80000,23.80000,1029000
05/26/2008,0000,22.15000,23.10000,22.15000,22.15000,1499000
05/27/2008,0000,22.15000,22.15000,20.75000,21.00000,2289000
05/28/2008,0000,21.00000,21.40000,21.00000,21.00000,996000
05/29/2008,0000,21.35000,21.40000,20.90000,21.10000,774000
05/30/2008,0000,21.10000,21.30000,20.20000,20.65000,786000
06/02/2008,0000,20.65000,20.65000,19.60000,19.85000,1097000
06/03/2008,0000,19.75000,20.40000,19.50000,20.00000,811000
06/04/2008,0000,19.90000,20.50000,19.70000,20.15000,367000
06/05/2008,0000,20.00000,20.10000,19.70000,20.05000,792000
06/06/2008,0000,20.15000,20.25000,19.90000,20.10000,1673000
06/10/2008,0000,19.90000,19.90000,19.20000,19.20000,908000
06/11/2008,0000,19.20000,19.45000,17.90000,18.20000,3722000
06/12/2008,0000,17.40000,17.50000,16.95000,16.95000,561000
06/13/2008,0000,15.80000,16.70000,15.80000,15.90000,2711000
06/16/2008,0000,16.30000,16.30000,14.85000,15.00000,2541000
06/17/2008,0000,15.00000,15.20000,14.90000,15.20000,1631000
06/18/2008,0000,15.20000,15.70000,14.90000,15.70000,1043000
06/19/2008,0000,15.50000,15.60000,15.20000,15.20000,1057000
06/20/2008,0000,15.90000,16.25000,15.65000,16.00000,5977000
06/23/2008,0000,15.70000,15.80000,14.90000,14.90000,3512000
06/24/2008,0000,14.50000,14.75000,13.90000,14.10000,2594000
06/25/2008,0000,14.00000,14.40000,13.35000,14.40000,1337000
06/26/2008,0000,14.50000,14.90000,14.40000,14.50000,1244000
06/27/2008,0000,13.50000,13.95000,13.50000,13.60000,1785000
06/30/2008,0000,13.60000,13.80000,12.80000,12.80000,1290000
07/01/2008,0000,12.60000,13.00000,11.95000,11.95000,2080000
07/02/2008,0000,12.00000,12.75000,11.80000,12.75000,1950000
07/03/2008,0000,12.50000,13.60000,12.10000,13.60000,1796000
07/04/2008,0000,14.25000,14.25000,13.50000,13.60000,1592000
07/07/2008,0000,13.95000,14.45000,13.70000,14.45000,1006000
07/08/2008,0000,14.45000,14.45000,13.55000,13.65000,843000
07/09/2008,0000,14.05000,14.20000,13.00000,13.00000,1234000
07/10/2008,0000,13.50000,13.90000,13.50000,13.90000,2522000
07/11/2008,0000,14.20000,14.40000,13.80000,14.20000,2415000
07/14/2008,0000,13.90000,14.20000,13.60000,13.70000,688000
07/15/2008,0000,13.50000,13.65000,12.75000,12.80000,1037000
07/16/2008,0000,12.60000,13.10000,12.60000,12.60000,1406000
07/17/2008,0000,12.90000,13.10000,12.10000,12.70000,2206000
07/18/2008,0000,13.00000,13.40000,12.10000,12.25000,2193000
07/21/2008,0000,12.50000,12.50000,11.55000,12.30000,2281000
07/22/2008,0000,12.30000,12.75000,12.00000,12.65000,1029000
07/23/2008,0000,13.00000,13.50000,12.70000,13.50000,1659000
07/24/2008,0000,13.70000,13.85000,13.40000,13.50000,1099000
07/25/2008,0000,13.00000,13.50000,13.00000,13.30000,550000
07/29/2008,0000,12.85000,13.20000,12.80000,12.90000,538000
07/30/2008,0000,13.00000,13.40000,12.95000,13.00000,1422000
07/31/2008,0000,13.15000,13.30000,12.70000,12.70000,942000
08/01/2008,0000,12.50000,12.70000,12.20000,12.40000,547000
08/04/2008,0000,12.35000,12.80000,12.30000,12.70000,749000
08/05/2008,0000,12.80000,12.90000,12.20000,12.25000,593000
08/06/2008,0000,12.50000,12.90000,12.45000,12.70000,857000
08/07/2008,0000,12.90000,13.55000,12.75000,13.55000,2455000
08/08/2008,0000,13.85000,14.45000,13.65000,14.45000,3883000
08/11/2008,0000,15.45000,15.45000,15.40000,15.45000,1562000
08/12/2008,0000,16.00000,16.50000,15.60000,16.05000,6512000
08/13/2008,0000,16.10000,16.75000,15.85000,16.60000,3605000
08/14/2008,0000,16.30000,16.35000,15.85000,16.20000,2185000
08/15/2008,0000,16.30000,17.00000,16.00000,16.00000,4468000
08/18/2008,0000,16.00000,16.20000,15.50000,15.50000,1490000
08/19/2008,0000,15.00000,15.90000,14.70000,15.80000,1837000
08/20/2008,0000,15.80000,16.50000,15.45000,16.15000,1833000
08/21/2008,0000,16.40000,16.80000,15.60000,15.60000,2098000
08/22/2008,0000,15.80000,16.00000,14.65000,14.80000,2213000
08/25/2008,0000,15.00000,15.20000,14.85000,14.95000,1734000
08/26/2008,0000,13.95000,14.55000,13.95000,14.50000,3261000
08/27/2008,0000,14.70000,15.45000,14.70000,15.10000,2718000
08/28/2008,0000,15.15000,15.35000,14.70000,14.70000,1518000
08/29/2008,0000,15.00000,15.20000,14.80000,15.00000,1432000
09/01/2008,0000,15.00000,15.20000,14.40000,14.60000,1102000
09/02/2008,0000,15.60000,15.60000,15.20000,15.60000,5160000
09/03/2008,0000,15.50000,15.60000,14.55000,14.70000,3452000
09/04/2008,0000,14.85000,15.30000,14.30000,14.60000,2068000
09/05/2008,0000,14.00000,15.00000,14.00000,14.60000,2472000
09/08/2008,0000,15.20000,15.55000,15.00000,15.30000,2795000
09/09/2008,0000,15.20000,15.20000,14.25000,14.25000,1569000
09/10/2008,0000,13.60000,14.45000,13.60000,14.10000,1707000
09/11/2008,0000,14.25000,14.30000,13.15000,13.20000,1092000
09/12/2008,0000,13.50000,13.60000,12.30000,13.00000,1344000
09/15/2008,0000,12.40000,12.50000,12.10000,12.10000,1102000
09/16/2008,0000,11.30000,11.30000,11.30000,11.30000,514000
09/17/2008,0000,11.30000,12.00000,10.55000,10.80000,2487000
09/18/2008,0000,10.05000,10.20000,10.05000,10.05000,1165000
09/19/2008,0000,10.45000,10.75000,10.30000,10.75000,1586000
09/22/2008,0000,11.00000,11.30000,10.75000,11.30000,1977000
09/23/2008,0000,10.70000,11.50000,10.65000,11.50000,1540000
09/24/2008,0000,11.40000,12.30000,11.20000,12.10000,3111000
09/25/2008,0000,11.80000,12.45000,11.70000,11.70000,2512000
09/26/2008,0000,12.00000,12.10000,10.95000,11.15000,2182000
09/30/2008,0000,10.40000,10.40000,10.40000,10.40000,237000
10/01/2008,0000,10.40000,10.90000,10.40000,10.60000,976000
10/02/2008,0000,10.70000,11.15000,10.30000,10.95000,968000
10/03/2008,0000,10.50000,11.10000,10.40000,11.05000,906000
10/06/2008,0000,10.55000,10.80000,10.40000,10.45000,641000
10/07/2008,0000,10.30000,10.80000,10.25000,10.75000,1306000
10/08/2008,0000,10.50000,10.50000,10.00000,10.00000,1200000
10/09/2008,0000,9.50000,9.99000,9.30000,9.30000,1368000
10/13/2008,0000,8.98000,8.98000,8.98000,8.98000,187000
10/14/2008,0000,9.10000,9.58000,9.10000,9.58000,1540000
10/15/2008,0000,9.38000,9.38000,9.25000,9.25000,187000
10/16/2008,0000,8.93000,8.93000,8.93000,8.93000,158000
10/17/2008,0000,8.62000,8.62000,8.62000,8.62000,509000
10/20/2008,0000,8.32000,8.32000,8.32000,8.32000,164000
10/21/2008,0000,8.05000,8.35000,8.03000,8.10000,3434000
10/22/2008,0000,7.82000,8.00000,7.82000,7.82000,1308000
10/23/2008,0000,7.55000,7.55000,7.55000,7.55000,39000
10/24/2008,0000,7.29000,7.29000,7.29000,7.29000,60000
10/27/2008,0000,6.78000,6.78000,6.78000,6.78000,192000
10/28/2008,0000,6.31000,6.79000,6.31000,6.64000,2301000
10/29/2008,0000,6.91000,6.95000,6.18000,6.18000,2385000
10/30/2008,0000,5.77000,6.61000,5.77000,6.61000,1621000
10/31/2008,0000,6.61000,6.90000,6.32000,6.47000,1188000
11/03/2008,0000,6.50000,6.92000,6.50000,6.92000,1397000
11/04/2008,0000,7.03000,7.25000,6.90000,7.05000,1470000
11/05/2008,0000,7.20000,7.48000,7.15000,7.20000,1152000
11/06/2008,0000,6.70000,6.80000,6.70000,6.70000,904000
11/07/2008,0000,6.24000,6.55000,6.24000,6.39000,1480000
11/10/2008,0000,6.39000,6.39000,6.00000,6.09000,940000
11/11/2008,0000,6.00000,6.00000,5.67000,5.87000,1161000
11/12/2008,0000,5.67000,5.90000,5.55000,5.87000,698000
11/13/2008,0000,5.51000,5.60000,5.46000,5.46000,523000
11/14/2008,0000,5.26000,5.55000,5.08000,5.08000,1222000
11/17/2008,0000,4.73000,4.80000,4.73000,4.73000,349000
11/18/2008,0000,4.40000,4.40000,4.40000,4.40000,162000
11/19/2008,0000,4.10000,4.42000,4.10000,4.40000,1621000
11/20/2008,0000,4.10000,4.10000,4.10000,4.10000,113000
11/21/2008,0000,3.82000,4.14000,3.82000,4.06000,1718000
11/24/2008,0000,4.06000,4.10000,3.78000,3.78000,963000
11/25/2008,0000,3.82000,4.04000,3.82000,4.00000,1582000
11/26/2008,0000,3.81000,3.99000,3.73000,3.90000,678000
11/27/2008,0000,3.95000,4.17000,3.95000,4.17000,875000
11/28/2008,0000,4.30000,4.46000,4.30000,4.46000,1501000
12/01/2008,0000,4.75000,4.77000,4.55000,4.77000,1914000
12/02/2008,0000,4.44000,4.77000,4.44000,4.77000,1693000
12/03/2008,0000,4.77000,4.87000,4.44000,4.76000,2060000
12/04/2008,0000,4.76000,4.76000,4.43000,4.64000,1144000
12/05/2008,0000,4.53000,4.58000,4.36000,4.50000,550000
12/08/2008,0000,4.54000,4.81000,4.50000,4.81000,2026000
12/09/2008,0000,5.04000,5.14000,4.94000,5.14000,3445000
12/10/2008,0000,5.14000,5.40000,5.02000,5.40000,2204000
12/11/2008,0000,5.39000,5.65000,5.18000,5.18000,3659000
12/12/2008,0000,5.02000,5.15000,4.82000,5.00000,1832000
12/15/2008,0000,5.03000,5.29000,5.03000,5.10000,835000
12/16/2008,0000,5.15000,5.15000,4.98000,5.04000,488000
12/17/2008,0000,5.35000,5.35000,5.05000,5.05000,1023000
12/18/2008,0000,5.05000,5.10000,4.90000,5.05000,717000
12/19/2008,0000,5.05000,5.15000,4.97000,5.15000,1343000
12/22/2008,0000,5.15000,5.15000,4.82000,4.83000,865000
12/23/2008,0000,4.76000,4.80000,4.50000,4.50000,449000
12/24/2008,0000,4.50000,4.54000,4.36000,4.46000,639000
12/25/2008,0000,4.68000,4.70000,4.40000,4.70000,511000
12/26/2008,0000,4.70000,5.02000,4.70000,5.02000,2575000
12/29/2008,0000,5.13000,5.14000,4.75000,4.77000,1654000
12/30/2008,0000,4.70000,5.06000,4.70000,5.06000,1248000
12/31/2008,0000,5.06000,5.08000,4.92000,4.96000,659000
01/05/2009,0000,5.06000,5.27000,5.03000,5.15000,1575000
01/06/2009,0000,5.14000,5.23000,5.01000,5.09000,1576000
01/07/2009,0000,5.09000,5.44000,5.09000,5.32000,1979000
01/08/2009,0000,5.20000,5.31000,5.02000,5.31000,1393000
01/09/2009,0000,5.31000,5.52000,5.20000,5.31000,2910000
01/12/2009,0000,5.21000,5.21000,5.01000,5.10000,655000
01/13/2009,0000,5.09000,5.09000,4.98000,5.01000,506000
01/14/2009,0000,5.08000,5.10000,5.01000,5.01000,298000
01/15/2009,0000,4.84000,4.84000,4.71000,4.83000,462000
01/16/2009,0000,4.83000,4.90000,4.80000,4.90000,726000
01/19/2009,0000,4.84000,4.88000,4.75000,4.75000,320000
01/20/2009,0000,4.68000,4.74000,4.43000,4.74000,476000
01/21/2009,0000,4.51000,4.68000,4.45000,4.68000,866000
02/02/2009,0000,4.68000,4.68000,4.46000,4.68000,567000
02/03/2009,0000,4.68000,4.93000,4.68000,4.78000,603000
02/04/2009,0000,4.85000,5.08000,4.70000,5.04000,1346000
02/05/2009,0000,4.94000,5.04000,4.83000,5.02000,966000
02/06/2009,0000,5.02000,5.18000,5.00000,5.17000,1482000
02/09/2009,0000,5.20000,5.29000,5.11000,5.15000,1108000
02/10/2009,0000,5.20000,5.20000,5.08000,5.11000,688000
02/11/2009,0000,5.00000,5.15000,4.95000,5.15000,836000
02/12/2009,0000,5.28000,5.51000,5.19000,5.30000,5096000
02/13/2009,0000,5.35000,5.66000,5.15000,5.66000,3296000
02/16/2009,0000,6.05000,6.05000,5.96000,6.05000,2494000
02/17/2009,0000,6.45000,6.47000,6.20000,6.47000,8813000
02/18/2009,0000,6.55000,6.79000,6.45000,6.48000,5688000
02/19/2009,0000,6.48000,6.53000,6.23000,6.36000,2720000
02/20/2009,0000,6.32000,6.35000,6.02000,6.05000,2429000
02/23/2009,0000,5.83000,6.47000,5.81000,6.47000,3099000
02/24/2009,0000,6.49000,6.92000,6.47000,6.92000,11802000
02/25/2009,0000,7.30000,7.30000,6.75000,6.75000,7459000
02/26/2009,0000,6.98000,7.00000,6.50000,6.60000,2909000
02/27/2009,0000,6.66000,6.95000,6.62000,6.90000,3389000
03/02/2009,0000,6.80000,7.09000,6.65000,6.65000,3099000
03/03/2009,0000,6.41000,6.90000,6.19000,6.90000,2756000
03/04/2009,0000,6.89000,7.38000,6.65000,7.04000,6863000
03/05/2009,0000,7.20000,7.29000,6.93000,6.93000,3369000
03/06/2009,0000,6.83000,7.28000,6.83000,7.03000,4377000
03/09/2009,0000,7.31000,7.31000,7.06000,7.18000,3720000
03/10/2009,0000,7.23000,7.43000,7.11000,7.20000,4524000
03/11/2009,0000,7.34000,7.39000,7.00000,7.00000,3547000
03/12/2009,0000,7.00000,7.22000,7.00000,7.02000,3177000
03/13/2009,0000,7.20000,7.21000,6.90000,6.90000,4225000
03/16/2009,0000,7.00000,7.08000,6.89000,6.93000,2116000
03/17/2009,0000,6.93000,7.41000,6.83000,7.41000,7331000
03/18/2009,0000,7.90000,7.92000,7.88000,7.92000,4719000
03/19/2009,0000,8.47000,8.47000,8.47000,8.47000,4547000
03/20/2009,0000,8.47000,8.47000,7.88000,7.88000,10570000
03/23/2009,0000,7.86000,8.20000,7.61000,8.00000,6698000
03/24/2009,0000,8.16000,8.40000,7.73000,8.00000,7437000
03/25/2009,0000,8.00000,8.56000,8.00000,8.53000,11703000
03/26/2009,0000,8.49000,9.12000,8.35000,9.02000,13646000
03/27/2009,0000,9.12000,9.50000,8.80000,9.03000,9089000
03/30/2009,0000,8.88000,9.00000,8.40000,8.40000,3841000
03/31/2009,0000,8.21000,8.90000,8.21000,8.56000,4650000
04/01/2009,0000,8.80000,9.03000,8.70000,9.00000,5047000
04/02/2009,0000,9.29000,9.58000,9.00000,9.58000,7608000
04/03/2009,0000,9.60000,10.25000,9.30000,10.15000,9170000
04/06/2009,0000,10.10000,10.30000,9.91000,9.95000,5298000
04/07/2009,0000,9.80000,10.30000,9.70000,10.00000,5682000
04/08/2009,0000,9.85000,10.15000,9.70000,9.70000,3256000
04/09/2009,0000,9.95000,10.30000,9.90000,10.15000,6670000
04/10/2009,0000,10.40000,10.45000,10.00000,10.10000,4519000
04/13/2009,0000,10.35000,10.35000,10.00000,10.20000,4374000
04/14/2009,0000,10.20000,10.70000,10.05000,10.30000,5090000
04/15/2009,0000,10.40000,10.70000,10.30000,10.40000,6807000
04/16/2009,0000,10.50000,11.10000,10.50000,10.65000,8130000
04/17/2009,0000,10.70000,10.90000,9.91000,9.91000,5641000
04/20/2009,0000,10.00000,10.20000,9.22000,9.22000,3965000
04/21/2009,0000,8.62000,9.80000,8.62000,9.50000,2844000
04/22/2009,0000,9.80000,10.15000,9.60000,10.15000,3646000
04/23/2009,0000,10.45000,10.85000,10.00000,10.85000,11100000
04/24/2009,0000,10.95000,11.15000,10.65000,10.85000,11619000
04/27/2009,0000,10.90000,11.05000,10.10000,10.10000,4685000
04/28/2009,0000,9.45000,9.99000,9.40000,9.40000,4971000
04/29/2009,0000,9.23000,9.40000,9.00000,9.00000,2850000
04/30/2009,0000,9.30000,9.63000,9.30000,9.63000,2220000
05/04/2009,0000,10.00000,10.30000,9.85000,10.20000,4847000
05/05/2009,0000,10.15000,10.20000,9.49000,9.50000,4487000
05/06/2009,0000,9.20000,9.90000,9.20000,9.72000,2671000
05/07/2009,0000,9.82000,10.40000,9.75000,10.40000,11080000
05/08/2009,0000,10.30000,11.10000,10.30000,11.10000,13149000
05/11/2009,0000,11.35000,11.85000,11.00000,11.35000,15748000
05/12/2009,0000,11.35000,11.40000,10.70000,10.70000,5473000
05/13/2009,0000,10.90000,11.20000,10.75000,11.10000,5403000
05/14/2009,0000,10.90000,11.60000,10.60000,10.95000,8691000
05/15/2009,0000,11.10000,11.35000,10.95000,11.05000,5657000
05/18/2009,0000,11.10000,11.60000,11.00000,11.30000,7924000
05/19/2009,0000,11.55000,11.70000,10.95000,11.00000,6923000
05/20/2009,0000,11.00000,11.45000,10.80000,11.45000,7794000
05/21/2009,0000,11.40000,12.10000,11.35000,12.00000,22061000
05/22/2009,0000,11.70000,12.00000,11.40000,11.60000,7406000
05/25/2009,0000,11.85000,12.00000,11.40000,11.40000,7170000
05/26/2009,0000,11.40000,11.70000,10.70000,10.70000,6236000
05/27/2009,0000,11.00000,11.25000,10.90000,11.15000,2891000
06/01/2009,0000,11.35000,11.40000,10.75000,10.85000,3450000
06/02/2009,0000,11.00000,11.40000,10.90000,10.90000,5040000
06/03/2009,0000,11.05000,11.65000,10.90000,11.65000,11069000
06/04/2009,0000,11.80000,12.20000,11.65000,11.65000,15586000
06/05/2009,0000,11.70000,12.00000,11.30000,11.35000,5820000
06/08/2009,0000,11.55000,11.60000,10.80000,11.20000,3951000
06/09/2009,0000,11.20000,11.25000,10.45000,10.60000,3303000
06/10/2009,0000,10.70000,10.90000,10.35000,10.35000,2138000
06/11/2009,0000,10.80000,10.80000,10.40000,10.70000,1547000
06/12/2009,0000,11.00000,11.25000,10.80000,10.80000,3755000
06/15/2009,0000,10.80000,11.10000,10.20000,10.20000,2823000
06/16/2009,0000,10.30000,10.90000,10.20000,10.90000,4471000
06/17/2009,0000,11.05000,11.05000,10.40000,10.45000,3841000
06/18/2009,0000,10.45000,10.70000,9.80000,10.05000,2177000
06/19/2009,0000,10.10000,10.30000,10.05000,10.20000,1230000
06/22/2009,0000,10.30000,10.80000,10.30000,10.70000,2745000
06/23/2009,0000,10.50000,11.10000,10.40000,10.85000,3897000
06/24/2009,0000,10.85000,11.15000,10.75000,10.75000,3712000
06/25/2009,0000,10.80000,10.95000,10.70000,10.75000,1952000
06/26/2009,0000,10.80000,11.50000,10.75000,11.50000,12121000
06/29/2009,0000,11.60000,11.75000,11.10000,11.10000,17285000
06/30/2009,0000,11.25000,11.30000,10.70000,10.70000,2793000
07/01/2009,0000,10.85000,11.10000,10.80000,10.90000,1733000
07/02/2009,0000,11.10000,11.20000,10.95000,11.00000,2561000
07/03/2009,0000,11.00000,11.55000,10.85000,11.45000,6244000
07/06/2009,0000,11.60000,11.85000,11.40000,11.45000,7358000
07/07/2009,0000,11.60000,11.65000,11.35000,11.35000,3450000
07/08/2009,0000,11.20000,11.50000,11.10000,11.40000,2208000
07/09/2009,0000,11.60000,11.80000,11.40000,11.60000,7639000
07/10/2009,0000,11.60000,11.90000,11.40000,11.50000,7004000
07/13/2009,0000,11.70000,11.70000,10.90000,11.60000,4173000
07/14/2009,0000,11.60000,11.70000,11.45000,11.45000,3073000
07/15/2009,0000,11.60000,11.90000,11.50000,11.50000,8002000
07/16/2009,0000,11.75000,11.75000,11.10000,11.10000,3605000
07/17/2009,0000,11.45000,11.50000,11.15000,11.40000,2794000
07/20/2009,0000,11.70000,11.90000,11.60000,11.65000,5451000
07/21/2009,0000,11.80000,11.90000,11.40000,11.65000,4957000
07/22/2009,0000,11.80000,11.95000,11.50000,11.90000,7889000
07/23/2009,0000,12.15000,12.70000,12.15000,12.70000,31438000
07/24/2009,0000,13.00000,13.45000,12.60000,12.85000,17016000
07/27/2009,0000,12.90000,13.05000,12.45000,12.80000,4962000
07/28/2009,0000,12.80000,13.40000,12.70000,13.25000,10456000
07/29/2009,0000,13.40000,13.40000,12.60000,12.60000,5279000
07/30/2009,0000,12.60000,13.00000,12.25000,12.90000,4470000
07/31/2009,0000,13.00000,13.30000,12.70000,12.70000,5201000
08/03/2009,0000,12.60000,12.90000,12.40000,12.45000,3314000
08/04/2009,0000,12.70000,12.75000,11.60000,11.90000,4800000
08/05/2009,0000,11.90000,12.10000,11.45000,11.60000,3131000
08/06/2009,0000,11.65000,11.75000,11.35000,11.60000,1404000
08/10/2009,0000,11.40000,11.80000,11.40000,11.50000,1072000
08/11/2009,0000,11.50000,12.00000,11.50000,12.00000,2190000
08/12/2009,0000,11.90000,12.30000,11.80000,12.00000,2449000
08/13/2009,0000,12.10000,12.25000,12.00000,12.00000,2147000
08/14/2009,0000,12.20000,12.30000,11.85000,11.85000,1714000
08/17/2009,0000,12.00000,12.05000,11.60000,11.60000,1154000
08/18/2009,0000,11.40000,11.75000,11.10000,11.20000,2022000
08/19/2009,0000,11.30000,11.30000,11.10000,11.10000,2233000
08/20/2009,0000,11.15000,11.15000,10.40000,10.45000,2940000
08/21/2009,0000,10.70000,11.15000,10.60000,10.90000,6368000
08/24/2009,0000,11.20000,11.20000,10.90000,11.00000,3641000
08/25/2009,0000,10.90000,11.10000,10.60000,10.60000,1578000
08/26/2009,0000,10.80000,10.80000,10.55000,10.70000,1972000
08/27/2009,0000,10.70000,10.85000,10.35000,10.45000,1511000
08/28/2009,0000,10.50000,10.70000,10.50000,10.70000,935000
08/31/2009,0000,10.80000,10.85000,10.50000,10.65000,960000
09/01/2009,0000,10.65000,11.00000,10.60000,10.80000,2777000
09/02/2009,0000,10.80000,11.00000,10.70000,10.90000,1377000
09/03/2009,0000,11.05000,11.35000,10.80000,11.30000,3317000
09/04/2009,0000,11.45000,11.85000,11.20000,11.35000,4738000
09/07/2009,0000,11.40000,11.70000,11.35000,11.35000,2409000
09/08/2009,0000,11.35000,12.00000,11.25000,11.65000,7817000
09/09/2009,0000,11.65000,11.65000,11.20000,11.20000,3180000
09/10/2009,0000,11.20000,11.45000,11.00000,11.25000,2848000
09/11/2009,0000,11.30000,11.40000,11.20000,11.20000,1258000
09/14/2009,0000,11.10000,11.40000,11.10000,11.30000,1411000
09/15/2009,0000,11.40000,11.65000,11.20000,11.45000,2661000
09/16/2009,0000,11.50000,11.95000,11.50000,11.75000,4910000
09/17/2009,0000,12.00000,12.05000,11.50000,12.05000,4159000
09/18/2009,0000,12.25000,12.50000,11.85000,12.35000,11374000
09/21/2009,0000,12.35000,12.45000,12.00000,12.10000,2992000
09/22/2009,0000,12.15000,12.30000,11.90000,11.90000,2810000
09/23/2009,0000,11.90000,12.15000,11.40000,11.90000,2834000
09/24/2009,0000,11.80000,12.00000,11.60000,11.60000,1409000
09/25/2009,0000,11.60000,11.75000,11.45000,11.75000,931000
09/28/2009,0000,11.75000,11.90000,11.60000,11.65000,1076000
09/29/2009,0000,11.75000,12.20000,11.75000,12.05000,6975000
09/30/2009,0000,12.05000,12.10000,11.80000,11.95000,2237000
10/01/2009,0000,11.95000,12.00000,11.70000,11.70000,1922000
10/02/2009,0000,11.50000,11.90000,11.50000,11.80000,2062000
10/05/2009,0000,11.70000,12.30000,11.70000,12.05000,5710000
10/06/2009,0000,12.20000,12.45000,12.00000,12.00000,5117000
10/07/2009,0000,12.20000,12.40000,12.00000,12.05000,6744000
10/08/2009,0000,12.10000,12.25000,11.70000,11.85000,4349000
10/09/2009,0000,12.05000,12.65000,11.75000,12.65000,12681000
10/12/2009,0000,12.70000,12.80000,12.40000,12.40000,9119000
10/13/2009,0000,12.20000,12.85000,12.10000,12.50000,5984000
10/14/2009,0000,12.55000,12.95000,12.40000,12.65000,9523000
10/15/2009,0000,12.80000,13.20000,12.50000,12.95000,13107000
10/16/2009,0000,13.00000,13.10000,12.60000,12.65000,4229000
10/19/2009,0000,12.50000,12.80000,12.50000,12.65000,1981000
10/20/2009,0000,12.65000,13.50000,12.65000,13.50000,18000000
10/21/2009,0000,13.50000,13.55000,13.00000,13.10000,10411000
10/22/2009,0000,13.05000,13.40000,12.80000,13.00000,9404000
10/23/2009,0000,13.50000,13.80000,13.20000,13.20000,8576000
10/26/2009,0000,13.30000,13.45000,13.00000,13.15000,3268000
10/27/2009,0000,13.00000,13.15000,12.80000,12.85000,2253000
10/28/2009,0000,12.80000,13.15000,12.60000,12.65000,2711000
10/29/2009,0000,12.00000,12.50000,11.80000,11.95000,3710000
10/30/2009,0000,12.20000,12.50000,12.10000,12.10000,3894000
11/02/2009,0000,11.95000,11.95000,11.70000,11.95000,1766000
11/03/2009,0000,11.95000,12.20000,11.85000,11.85000,1321000
11/04/2009,0000,12.00000,12.40000,12.00000,12.30000,2959000
11/05/2009,0000,12.50000,13.00000,12.45000,12.70000,6261000
11/06/2009,0000,13.00000,13.15000,12.55000,12.60000,2722000
11/09/2009,0000,12.70000,12.80000,12.40000,12.45000,1303000
11/10/2009,0000,12.50000,12.55000,12.15000,12.15000,2290000
11/11/2009,0000,12.20000,12.50000,12.20000,12.30000,2978000
11/12/2009,0000,12.35000,12.45000,12.20000,12.20000,1691000
11/13/2009,0000,12.35000,12.35000,12.15000,12.20000,1308000
11/16/2009,0000,12.25000,12.50000,12.20000,12.25000,3136000
11/17/2009,0000,12.35000,12.45000,12.15000,12.15000,1166000
11/18/2009,0000,12.20000,12.45000,12.15000,12.20000,2989000
11/19/2009,0000,12.10000,12.75000,12.10000,12.45000,5394000
11/20/2009,0000,12.45000,12.45000,12.25000,12.40000,1566000
11/23/2009,0000,12.40000,12.75000,12.30000,12.55000,4089000
11/24/2009,0000,12.60000,12.70000,12.30000,12.35000,2239000
11/25/2009,0000,12.35000,12.95000,12.35000,12.75000,8784000
11/26/2009,0000,12.80000,13.55000,12.45000,13.55000,17968000
11/27/2009,0000,13.30000,13.30000,12.65000,12.65000,7365000
11/30/2009,0000,12.80000,12.85000,12.50000,12.50000,3327000
12/01/2009,0000,12.60000,12.95000,12.40000,12.65000,4885000
12/02/2009,0000,12.75000,12.95000,12.55000,12.90000,4679000
12/03/2009,0000,13.05000,13.10000,12.70000,12.70000,6774000
12/04/2009,0000,12.70000,12.90000,12.50000,12.50000,3252000
12/07/2009,0000,12.75000,12.75000,12.55000,12.70000,3075000
12/08/2009,0000,12.75000,12.85000,12.60000,12.85000,3301000
12/09/2009,0000,12.80000,13.20000,12.70000,12.90000,5703000
12/11/2009,0000,12.90000,13.10000,12.80000,13.05000,3796000
12/14/2009,0000,12.85000,13.15000,12.80000,12.80000,3080000
12/15/2009,0000,13.00000,13.10000,12.85000,12.95000,3476000
12/16/2009,0000,13.00000,13.00000,12.80000,13.00000,2708000
12/17/2009,0000,13.10000,13.20000,12.85000,12.90000,6780000
12/18/2009,0000,12.70000,13.25000,12.70000,12.90000,6666000
12/21/2009,0000,13.00000,13.10000,12.85000,12.85000,2119000
12/22/2009,0000,12.95000,13.20000,12.90000,12.90000,4497000
12/23/2009,0000,13.00000,13.10000,12.85000,12.90000,2867000
12/25/2009,0000,13.40000,13.40000,13.00000,13.10000,3419000
12/25/2009,0000,13.40000,13.40000,13.00000,13.10000,3419000
12/28/2009,0000,13.25000,13.25000,13.05000,13.10000,3277000
12/29/2009,1230,13.10000,13.35000,12.90000,13.25000,7909634
