DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.24000,8.24000,8.17000,8.24000,244800
04/03/2007,0000,8.24000,8.43000,8.21000,8.43000,415100
04/04/2007,0000,8.58000,9.02000,8.58000,8.71000,4041200
04/09/2007,0000,8.82000,8.92000,8.57000,8.82000,1904300
04/10/2007,0000,8.82000,8.87000,8.69000,8.76000,621100
04/11/2007,0000,8.77000,8.92000,8.73000,8.77000,242700
04/12/2007,0000,8.77000,8.95000,8.77000,8.78000,724200
04/13/2007,0000,8.78000,8.87000,8.63000,8.77000,529300
04/16/2007,0000,8.86000,9.42000,8.86000,9.42000,5040800
04/17/2007,0000,9.80000,10.05000,9.66000,10.05000,4409400
04/18/2007,0000,10.00000,10.00000,9.45000,9.47000,2663200
04/19/2007,0000,9.47000,10.10000,9.47000,10.10000,2904900
04/20/2007,0000,10.49000,10.49000,9.85000,9.90000,2707000
04/23/2007,0000,10.20000,10.20000,9.72000,9.74000,1454500
04/24/2007,0000,9.80000,9.95000,9.51000,9.56000,1246400
04/25/2007,0000,9.61000,9.71000,9.41000,9.49000,1039300
04/26/2007,0000,9.56000,9.64000,9.54000,9.62000,622200
04/27/2007,0000,9.72000,10.25000,9.64000,10.00000,4208500
04/30/2007,0000,9.95000,9.95000,9.48000,9.52000,1318800
05/02/2007,0000,9.51000,9.75000,9.32000,9.32000,1008700
05/03/2007,0000,9.36000,9.46000,8.68000,8.82000,1369800
05/04/2007,0000,8.73000,9.09000,8.65000,8.92000,1030200
05/07/2007,0000,8.94000,9.22000,8.93000,9.17000,791500
05/08/2007,0000,9.17000,9.30000,9.10000,9.17000,497700
05/09/2007,0000,9.12000,9.22000,8.92000,8.92000,555900
05/10/2007,0000,9.02000,9.12000,9.02000,9.05000,516100
05/11/2007,0000,9.06000,9.17000,8.97000,9.05000,466100
05/14/2007,0000,9.02000,9.14000,9.02000,9.10000,503800
05/15/2007,0000,9.09000,9.39000,9.09000,9.22000,983200
05/16/2007,0000,9.26000,9.29000,9.02000,9.18000,482400
05/17/2007,0000,9.18000,9.22000,8.97000,9.02000,552800
05/18/2007,0000,8.98000,9.14000,8.83000,9.02000,381400
05/21/2007,0000,9.02000,9.09000,9.02000,9.08000,390600
05/22/2007,0000,9.12000,9.22000,9.03000,9.19000,519100
05/23/2007,0000,9.19000,9.19000,9.07000,9.16000,379400
05/24/2007,0000,9.17000,9.19000,9.02000,9.16000,496700
05/25/2007,0000,9.16000,9.16000,9.02000,9.15000,314100
05/28/2007,0000,9.13000,9.16000,9.02000,9.14000,268200
05/29/2007,0000,9.14000,9.16000,9.05000,9.05000,441600
05/30/2007,0000,9.09000,9.15000,8.88000,9.00000,213100
05/31/2007,0000,9.00000,9.02000,8.82000,8.82000,956700
06/01/2007,0000,8.82000,8.91000,8.82000,8.88000,512000
06/04/2007,0000,8.88000,8.94000,8.73000,8.81000,323300
06/05/2007,0000,8.81000,8.81000,8.69000,8.73000,349800
06/06/2007,0000,8.71000,9.12000,8.64000,9.10000,861900
06/07/2007,0000,9.07000,9.07000,8.86000,8.86000,395700
06/08/2007,0000,8.87000,8.87000,8.74000,8.85000,262100
06/11/2007,0000,8.87000,8.91000,8.80000,8.86000,447700
06/12/2007,0000,8.87000,8.98000,8.85000,8.94000,380400
06/13/2007,0000,8.92000,8.92000,8.84000,8.85000,501800
06/14/2007,0000,8.86000,8.92000,8.84000,8.89000,519100
06/15/2007,0000,8.89000,9.06000,8.89000,9.00000,700700
06/20/2007,0000,9.02000,9.02000,8.93000,9.00000,477300
06/21/2007,0000,9.00000,9.07000,8.97000,9.02000,698700
06/22/2007,0000,9.02000,9.12000,9.02000,9.07000,864900
06/25/2007,0000,9.49000,9.66000,9.46000,9.51000,839400
06/26/2007,0000,9.51000,9.59000,9.27000,9.36000,527300
06/27/2007,0000,9.36000,9.51000,9.31000,9.36000,535500
06/28/2007,0000,9.37000,9.62000,9.37000,9.55000,788400
06/29/2007,0000,9.55000,10.20000,9.55000,9.85000,3165000
07/02/2007,0000,9.80000,9.80000,9.32000,9.63000,1000600
07/03/2007,0000,9.61000,10.29000,9.61000,10.05000,2398000
07/04/2007,0000,10.15000,10.25000,9.73000,10.00000,1698300
07/05/2007,0000,10.05000,10.69000,9.73000,10.69000,5603800
07/06/2007,0000,10.98000,11.42000,10.78000,11.23000,6839100
07/09/2007,0000,11.27000,11.32000,10.78000,11.08000,2135800
07/10/2007,0000,11.18000,11.47000,10.98000,11.18000,2698900
07/11/2007,0000,11.32000,11.91000,11.23000,11.91000,4651200
07/12/2007,0000,12.65000,12.65000,12.16000,12.21000,4012600
07/13/2007,0000,12.35000,12.45000,11.57000,11.67000,2203200
07/16/2007,0000,11.57000,12.25000,11.57000,11.67000,2508100
07/17/2007,0000,11.76000,12.45000,11.72000,12.45000,2931400
07/18/2007,0000,13.24000,13.28000,12.84000,13.28000,2333700
07/19/2007,0000,14.17000,14.17000,14.17000,14.17000,1401400
07/20/2007,0000,15.15000,15.15000,13.43000,14.07000,11318900
07/23/2007,0000,14.07000,15.05000,13.82000,15.05000,4080000
07/24/2007,0000,15.88000,16.08000,14.80000,14.80000,8319100
07/25/2007,0000,15.15000,15.69000,14.71000,15.69000,3329200
07/26/2007,0000,15.69000,15.69000,14.61000,14.61000,3498600
07/27/2007,0000,14.22000,15.10000,13.82000,14.31000,2072600
07/30/2007,0000,14.22000,15.10000,14.07000,15.10000,1554400
07/31/2007,0000,14.71000,15.49000,14.71000,15.10000,1504500
08/01/2007,0000,15.49000,15.69000,15.10000,15.29000,2930400
08/02/2007,0000,15.59000,15.59000,14.56000,14.90000,2685600
08/03/2007,0000,15.20000,15.80000,15.20000,15.60000,1524000
08/06/2007,0000,15.60000,15.80000,15.35000,15.40000,1294000
08/07/2007,0000,15.50000,16.30000,15.50000,16.30000,3408000
08/08/2007,0000,16.70000,17.40000,16.50000,17.40000,4940000
08/09/2007,0000,17.90000,17.90000,17.20000,17.50000,3337000
08/10/2007,0000,17.25000,17.90000,16.80000,17.90000,2180000
08/13/2007,0000,18.50000,18.60000,18.15000,18.45000,4121000
08/14/2007,0000,18.35000,18.60000,18.10000,18.40000,1803000
08/15/2007,0000,18.20000,18.50000,17.90000,18.20000,1974000
08/16/2007,0000,18.10000,18.10000,16.95000,16.95000,1867000
08/17/2007,0000,16.40000,16.70000,15.80000,15.80000,1405000
08/20/2007,0000,16.00000,16.30000,15.00000,16.00000,2411000
08/21/2007,0000,16.00000,16.00000,15.50000,15.90000,1309000
08/22/2007,0000,15.90000,16.00000,15.75000,16.00000,718000
08/23/2007,0000,16.00000,16.20000,15.70000,15.70000,902000
08/24/2007,0000,15.55000,16.15000,15.40000,16.15000,996000
08/27/2007,0000,16.60000,16.95000,16.50000,16.75000,1609000
08/28/2007,0000,16.90000,17.05000,16.70000,17.00000,1135000
08/29/2007,0000,16.50000,17.60000,16.50000,17.60000,1881000
08/30/2007,0000,17.90000,18.00000,17.20000,17.85000,2042000
08/31/2007,0000,17.85000,17.90000,17.40000,17.90000,1258000
09/03/2007,0000,18.20000,18.55000,16.80000,16.80000,3039000
09/04/2007,0000,17.10000,17.20000,16.85000,16.90000,1502000
09/05/2007,0000,16.90000,17.10000,16.85000,16.90000,866000
09/06/2007,0000,16.90000,17.25000,16.85000,17.25000,936000
09/07/2007,0000,17.25000,17.35000,17.10000,17.15000,490000
09/10/2007,0000,17.25000,17.65000,17.00000,17.45000,1037000
09/11/2007,0000,17.45000,17.60000,17.20000,17.35000,682000
09/12/2007,0000,17.55000,17.55000,17.10000,17.10000,577000
09/13/2007,0000,17.10000,17.30000,16.90000,17.10000,611000
09/14/2007,0000,17.20000,17.40000,17.10000,17.35000,987000
09/17/2007,0000,17.70000,18.10000,17.45000,18.05000,2251000
09/19/2007,0000,18.75000,18.75000,17.90000,18.25000,2131000
09/20/2007,0000,18.60000,18.60000,17.80000,18.15000,1487000
09/21/2007,0000,18.30000,19.35000,17.90000,19.35000,2984000
09/26/2007,0000,19.55000,19.75000,19.00000,19.35000,2037000
09/27/2007,0000,19.40000,19.40000,19.00000,19.15000,1105000
09/28/2007,0000,19.40000,19.55000,18.20000,18.20000,1225000
10/01/2007,0000,18.40000,18.45000,17.40000,17.80000,1395000
10/02/2007,0000,17.50000,17.85000,17.45000,17.65000,901000
10/03/2007,0000,17.60000,17.65000,17.20000,17.30000,1293000
10/04/2007,0000,17.30000,17.50000,17.30000,17.40000,626000
10/05/2007,0000,17.40000,17.50000,17.10000,17.20000,518000
10/08/2007,0000,17.20000,17.40000,17.10000,17.40000,615000
10/09/2007,0000,17.40000,17.45000,17.15000,17.15000,436000
10/11/2007,0000,17.15000,17.25000,16.80000,16.95000,655000
10/12/2007,0000,16.90000,17.20000,16.70000,17.20000,1104000
10/15/2007,0000,17.20000,17.45000,17.05000,17.15000,450000
10/16/2007,0000,17.40000,17.40000,17.00000,17.20000,647000
10/17/2007,0000,17.05000,17.15000,16.80000,17.10000,642000
10/18/2007,0000,16.85000,17.10000,16.80000,17.10000,736000
10/19/2007,0000,17.00000,17.70000,17.00000,17.70000,878000
10/22/2007,0000,17.30000,17.60000,17.25000,17.40000,726000
10/23/2007,0000,17.40000,17.50000,17.30000,17.35000,612000
10/24/2007,0000,17.40000,17.45000,17.10000,17.40000,637000
10/25/2007,0000,17.60000,17.65000,17.00000,17.40000,1557000
10/26/2007,0000,17.20000,17.45000,16.80000,17.20000,2214000
10/29/2007,0000,17.20000,17.35000,17.10000,17.35000,680000
10/30/2007,0000,17.35000,17.35000,16.80000,16.80000,524000
10/31/2007,0000,17.00000,17.15000,16.90000,17.10000,833000
11/01/2007,0000,17.10000,17.20000,17.00000,17.05000,427000
11/02/2007,0000,17.00000,17.05000,16.85000,17.05000,621000
11/05/2007,0000,17.00000,17.05000,16.85000,17.05000,474000
11/06/2007,0000,17.00000,17.10000,17.00000,17.00000,635000
11/07/2007,0000,17.15000,17.20000,17.10000,17.10000,1295000
11/08/2007,0000,17.10000,17.25000,17.05000,17.10000,1956000
11/09/2007,0000,17.20000,17.25000,17.10000,17.15000,1641000
11/12/2007,0000,17.50000,18.20000,17.25000,17.40000,5719000
11/13/2007,0000,18.00000,18.50000,17.65000,18.50000,4672000
11/14/2007,0000,19.20000,19.20000,17.80000,18.05000,3848000
11/15/2007,0000,18.05000,18.20000,17.85000,18.05000,1638000
11/16/2007,0000,18.05000,18.25000,17.90000,18.10000,2094000
11/19/2007,0000,18.20000,18.30000,17.80000,18.00000,1289000
11/20/2007,0000,17.80000,17.90000,17.45000,17.75000,1449000
11/21/2007,0000,17.60000,17.95000,17.45000,17.95000,1242000
11/22/2007,0000,17.95000,18.00000,17.60000,17.95000,715000
11/23/2007,0000,17.95000,18.05000,17.75000,18.00000,659000
11/26/2007,0000,18.10000,18.15000,17.75000,17.90000,750000
11/27/2007,0000,17.75000,17.85000,17.65000,17.85000,624000
11/28/2007,0000,18.00000,18.00000,17.75000,17.90000,1187000
11/29/2007,0000,17.95000,18.30000,17.90000,18.30000,2079000
11/30/2007,0000,18.35000,18.55000,18.15000,18.55000,1694000
12/03/2007,0000,18.70000,18.70000,18.35000,18.40000,1291000
12/04/2007,0000,18.25000,18.35000,18.20000,18.35000,1151000
12/05/2007,0000,18.35000,18.35000,17.80000,18.35000,1454000
12/06/2007,0000,18.35000,18.35000,17.95000,18.05000,1642000
12/07/2007,0000,18.00000,18.15000,17.95000,18.05000,1458000
12/10/2007,0000,18.00000,18.05000,17.85000,17.90000,495000
12/11/2007,0000,17.90000,17.90000,17.00000,17.80000,1349000
12/12/2007,0000,17.50000,17.95000,17.50000,17.95000,560000
12/13/2007,0000,17.70000,17.90000,17.50000,17.80000,720000
12/14/2007,0000,17.55000,18.10000,17.55000,18.10000,795000
12/17/2007,0000,17.90000,18.10000,17.85000,18.00000,996000
12/18/2007,0000,17.95000,18.00000,17.80000,17.95000,1534000
12/19/2007,0000,17.85000,18.00000,17.80000,18.00000,1600000
12/20/2007,0000,17.95000,18.15000,17.95000,18.15000,1448000
12/21/2007,0000,18.10000,18.40000,18.10000,18.40000,1406000
12/24/2007,0000,18.40000,18.40000,18.20000,18.30000,704000
12/25/2007,0000,18.30000,18.30000,18.05000,18.05000,775000
12/26/2007,0000,18.05000,18.15000,18.00000,18.05000,614000
12/27/2007,0000,18.00000,18.30000,17.95000,18.30000,703000
12/28/2007,0000,18.15000,18.40000,18.10000,18.40000,781000
12/31/2007,0000,18.40000,18.50000,18.20000,18.35000,1212000
01/02/2008,0000,18.35000,18.40000,18.20000,18.30000,604000
01/03/2008,0000,18.20000,18.30000,18.10000,18.30000,585000
01/04/2008,0000,18.30000,18.30000,18.20000,18.25000,952000
01/07/2008,0000,18.25000,18.25000,18.10000,18.20000,388000
01/08/2008,0000,18.20000,18.25000,18.10000,18.15000,484000
01/09/2008,0000,18.10000,18.45000,18.10000,18.25000,494000
01/10/2008,0000,18.25000,18.45000,18.25000,18.35000,691000
01/11/2008,0000,18.45000,18.45000,18.35000,18.45000,751000
01/14/2008,0000,18.70000,18.70000,18.45000,18.65000,939000
01/15/2008,0000,18.65000,19.10000,18.50000,18.80000,2734000
01/16/2008,0000,19.40000,19.40000,18.70000,18.85000,1406000
01/17/2008,0000,18.50000,18.75000,18.40000,18.75000,986000
01/18/2008,0000,18.50000,18.75000,18.45000,18.55000,1055000
01/21/2008,0000,18.50000,18.90000,18.50000,18.65000,628000
01/22/2008,0000,18.50000,18.60000,18.30000,18.50000,1436000
01/23/2008,0000,18.65000,18.75000,18.30000,18.75000,1247000
01/24/2008,0000,18.75000,18.75000,18.45000,18.70000,663000
01/25/2008,0000,18.60000,18.70000,18.45000,18.65000,283000
01/28/2008,0000,18.55000,18.65000,18.50000,18.60000,379000
01/29/2008,0000,18.60000,18.60000,18.45000,18.50000,611000
01/30/2008,0000,18.45000,18.50000,18.30000,18.40000,1137000
01/31/2008,0000,18.40000,18.40000,18.30000,18.30000,611000
02/01/2008,0000,18.30000,18.35000,18.20000,18.30000,736000
02/12/2008,0000,18.50000,18.85000,18.50000,18.80000,1419000
02/13/2008,0000,19.00000,19.10000,18.85000,18.90000,894000
02/14/2008,0000,19.00000,19.20000,19.00000,19.15000,1595000
02/15/2008,0000,19.15000,19.20000,19.10000,19.15000,527000
02/18/2008,0000,19.20000,19.35000,19.20000,19.35000,1064000
02/19/2008,0000,19.35000,19.35000,19.10000,19.35000,966000
02/20/2008,0000,19.35000,20.65000,19.20000,20.50000,3926000
02/21/2008,0000,20.80000,21.45000,20.80000,21.35000,4283000
02/22/2008,0000,21.35000,21.85000,21.20000,21.70000,3402000
02/25/2008,0000,21.95000,22.85000,21.95000,22.80000,4389000
02/26/2008,0000,23.15000,23.45000,22.50000,22.90000,2539000
02/27/2008,0000,23.50000,23.50000,22.80000,23.30000,2105000
02/29/2008,0000,23.50000,24.90000,23.30000,24.60000,8077000
03/03/2008,0000,24.60000,25.50000,24.60000,25.20000,5203000
03/04/2008,0000,25.50000,25.50000,23.85000,24.80000,3297000
03/05/2008,0000,25.00000,25.80000,24.80000,25.60000,3823000
03/06/2008,0000,25.70000,26.20000,25.30000,25.60000,2988000
03/07/2008,0000,25.20000,25.40000,24.80000,25.40000,3020000
03/10/2008,0000,25.40000,26.45000,25.40000,26.40000,6357000
03/11/2008,0000,26.55000,26.90000,25.50000,26.30000,3883000
03/12/2008,0000,26.30000,26.50000,25.85000,26.30000,4818000
03/13/2008,0000,26.05000,26.15000,25.50000,25.80000,2665000
03/14/2008,0000,25.80000,26.00000,25.30000,25.75000,4226000
03/17/2008,0000,25.65000,25.70000,25.50000,25.70000,1884000
03/18/2008,0000,25.70000,25.70000,25.45000,25.70000,2169000
03/19/2008,0000,25.70000,25.90000,25.50000,25.60000,3470000
03/20/2008,0000,25.60000,25.60000,23.85000,23.85000,5034000
03/21/2008,0000,23.50000,24.50000,22.55000,24.50000,4108000
03/24/2008,0000,25.30000,25.50000,24.25000,24.50000,3240000
03/25/2008,0000,24.50000,25.00000,24.10000,25.00000,1809000
03/26/2008,0000,25.05000,25.40000,24.55000,24.90000,2445000
03/27/2008,0000,24.80000,24.80000,23.20000,23.20000,3148000
03/28/2008,0000,22.45000,22.50000,21.60000,21.60000,2577000
03/31/2008,0000,20.40000,21.60000,20.30000,21.60000,4611000
04/01/2008,0000,21.50000,21.80000,21.10000,21.35000,2042000
04/02/2008,0000,21.35000,21.60000,20.70000,21.40000,2080000
04/03/2008,0000,21.40000,21.80000,21.40000,21.75000,1858000
04/07/2008,0000,21.75000,21.95000,21.55000,21.95000,2290000
04/08/2008,0000,21.85000,21.85000,21.50000,21.70000,1236000
04/09/2008,0000,21.65000,21.65000,20.95000,21.50000,1836000
04/10/2008,0000,21.50000,21.65000,21.35000,21.65000,1016000
04/11/2008,0000,21.65000,21.75000,21.45000,21.45000,1647000
04/14/2008,0000,21.40000,21.55000,20.50000,21.55000,1731000
04/15/2008,0000,21.50000,21.80000,21.40000,21.80000,1082000
04/16/2008,0000,21.80000,21.95000,21.50000,21.65000,908000
04/17/2008,0000,21.65000,21.85000,21.65000,21.80000,880000
04/18/2008,0000,21.90000,23.15000,21.70000,22.95000,2582000
04/21/2008,0000,23.15000,23.25000,22.75000,22.85000,1416000
04/22/2008,0000,22.85000,22.95000,22.35000,22.75000,1191000
04/23/2008,0000,22.70000,22.75000,22.35000,22.65000,1213000
04/24/2008,0000,22.60000,22.70000,22.40000,22.70000,669000
04/25/2008,0000,22.70000,22.90000,22.45000,22.90000,536000
04/28/2008,0000,22.90000,22.90000,22.55000,22.70000,388000
04/29/2008,0000,22.60000,22.70000,22.15000,22.55000,760000
04/30/2008,0000,22.50000,22.60000,22.20000,22.55000,981000
05/02/2008,0000,22.60000,22.95000,22.60000,22.90000,1731000
05/05/2008,0000,23.10000,23.10000,22.70000,22.70000,753000
05/06/2008,0000,22.55000,22.55000,22.35000,22.45000,805000
05/07/2008,0000,22.45000,22.50000,22.10000,22.10000,726000
05/08/2008,0000,22.00000,22.10000,20.90000,22.10000,901000
05/09/2008,0000,22.10000,22.85000,22.10000,22.80000,1171000
05/12/2008,0000,22.70000,23.50000,22.55000,23.40000,1453000
05/13/2008,0000,23.90000,24.15000,23.50000,24.10000,3237000
05/14/2008,0000,24.15000,24.25000,23.60000,24.20000,2371000
05/15/2008,0000,24.20000,25.35000,24.00000,25.30000,3975000
05/16/2008,0000,25.25000,25.60000,24.95000,25.25000,2811000
05/19/2008,0000,25.25000,25.55000,25.00000,25.45000,1422000
05/20/2008,0000,25.60000,25.80000,24.90000,25.40000,4347000
05/21/2008,0000,25.30000,25.40000,24.75000,24.75000,2859000
05/22/2008,0000,24.45000,24.50000,23.65000,24.20000,3554000
05/23/2008,0000,24.00000,24.55000,23.95000,24.30000,2053000
05/26/2008,0000,24.30000,24.30000,23.85000,24.20000,958000
05/27/2008,0000,24.20000,25.35000,24.00000,25.15000,4918000
05/28/2008,0000,25.15000,25.50000,24.95000,25.10000,3548000
05/29/2008,0000,25.10000,25.30000,24.90000,25.00000,2994000
05/30/2008,0000,25.00000,25.00000,23.30000,24.05000,1672000
06/02/2008,0000,24.00000,24.00000,23.50000,23.95000,2264000
06/03/2008,0000,23.55000,23.90000,23.50000,23.90000,1305000
06/04/2008,0000,23.85000,23.85000,23.60000,23.80000,767000
06/05/2008,0000,23.70000,24.50000,23.60000,24.35000,3078000
06/06/2008,0000,24.00000,24.35000,24.00000,24.10000,2429000
06/10/2008,0000,23.85000,23.85000,23.50000,23.70000,1717000
06/11/2008,0000,23.50000,24.20000,23.40000,23.50000,3225000
06/12/2008,0000,23.10000,23.80000,23.10000,23.50000,1646000
06/13/2008,0000,23.50000,23.70000,23.35000,23.55000,1806000
06/16/2008,0000,23.55000,23.70000,23.50000,23.70000,902000
06/17/2008,0000,23.70000,23.80000,23.60000,23.80000,1223000
06/18/2008,0000,23.80000,24.10000,23.80000,23.80000,1813000
06/19/2008,0000,23.70000,23.80000,23.55000,23.70000,1059000
06/20/2008,0000,23.55000,23.70000,23.30000,23.35000,699000
06/23/2008,0000,23.10000,23.10000,21.75000,22.40000,2912000
06/24/2008,0000,22.30000,23.90000,20.85000,23.90000,4107000
06/25/2008,0000,23.50000,23.70000,23.15000,23.60000,832000
06/26/2008,0000,23.35000,23.60000,23.00000,23.20000,621000
06/27/2008,0000,22.45000,22.95000,22.00000,22.85000,1095000
06/30/2008,0000,22.30000,22.70000,21.30000,21.30000,662000
07/01/2008,0000,21.30000,21.90000,20.10000,21.30000,2876000
07/02/2008,0000,20.60000,21.60000,20.60000,21.25000,1302000
07/03/2008,0000,20.90000,21.00000,20.50000,20.90000,936000
07/04/2008,0000,20.80000,21.10000,20.65000,20.90000,595000
07/07/2008,0000,20.90000,21.00000,20.70000,20.90000,1100000
07/08/2008,0000,20.90000,20.90000,20.00000,20.70000,700000
07/09/2008,0000,20.70000,20.80000,20.50000,20.65000,571000
07/10/2008,0000,20.55000,20.55000,20.10000,20.10000,1052000
07/11/2008,0000,20.10000,20.85000,20.00000,20.50000,1306000
07/14/2008,0000,20.50000,20.80000,20.40000,20.45000,889000
07/15/2008,0000,20.35000,20.45000,19.50000,20.20000,546000
07/16/2008,0000,20.00000,20.40000,19.90000,20.20000,1029000
07/17/2008,0000,20.30000,20.50000,20.05000,20.25000,819000
07/18/2008,0000,20.25000,20.70000,20.20000,20.40000,1711000
07/21/2008,0000,20.55000,20.80000,20.40000,20.50000,1828000
07/22/2008,0000,20.50000,20.55000,20.40000,20.50000,559000
07/23/2008,0000,20.50000,20.70000,20.40000,20.55000,1193000
07/24/2008,0000,20.55000,20.75000,20.50000,20.55000,602000
07/25/2008,0000,20.55000,21.15000,20.55000,21.00000,2253000
07/29/2008,0000,21.00000,21.10000,20.60000,20.80000,826000
07/30/2008,0000,21.00000,21.20000,20.65000,20.65000,509000
07/31/2008,0000,20.65000,20.80000,20.30000,20.55000,684000
08/01/2008,0000,20.55000,20.60000,20.30000,20.55000,194000
08/04/2008,0000,20.50000,20.55000,20.20000,20.45000,967000
08/05/2008,0000,20.30000,20.40000,20.20000,20.40000,185000
08/06/2008,0000,20.40000,20.40000,20.20000,20.40000,401000
08/07/2008,0000,20.30000,20.40000,20.20000,20.35000,418000
08/08/2008,0000,20.10000,20.35000,20.10000,20.30000,387000
08/11/2008,0000,20.40000,20.60000,20.30000,20.30000,233000
08/12/2008,0000,20.30000,20.40000,20.10000,20.30000,285000
08/13/2008,0000,20.20000,21.20000,19.95000,21.00000,1223000
08/14/2008,0000,21.00000,21.50000,20.70000,21.10000,829000
08/15/2008,0000,21.00000,21.20000,20.25000,20.55000,625000
08/18/2008,0000,20.25000,20.80000,20.00000,20.00000,429000
08/19/2008,0000,20.30000,20.30000,19.80000,20.05000,656000
08/20/2008,0000,20.05000,20.05000,18.65000,19.80000,1187000
08/21/2008,0000,18.45000,18.45000,18.45000,18.45000,79000
08/22/2008,0000,17.20000,17.20000,17.20000,17.20000,44000
08/25/2008,0000,16.00000,16.00000,16.00000,16.00000,8000
08/26/2008,0000,14.90000,14.90000,14.90000,14.90000,14000
08/27/2008,0000,13.90000,13.90000,13.90000,13.90000,7000
08/28/2008,0000,12.95000,12.95000,12.95000,12.95000,8000
08/29/2008,0000,12.05000,12.05000,12.05000,12.05000,27000
09/01/2008,0000,11.25000,11.25000,11.25000,11.25000,12000
09/02/2008,0000,10.50000,10.50000,10.50000,10.50000,13000
09/03/2008,0000,9.77000,9.77000,9.77000,9.77000,2000
09/04/2008,0000,9.09000,9.09000,9.09000,9.09000,2000
09/05/2008,0000,8.46000,8.46000,8.46000,8.46000,17000
09/08/2008,0000,7.87000,8.30000,7.87000,8.15000,30599000
09/09/2008,0000,7.58000,7.58000,7.58000,7.58000,1155000
09/10/2008,0000,7.05000,7.05000,7.05000,7.05000,181000
09/11/2008,0000,6.56000,6.66000,6.56000,6.56000,9739000
09/12/2008,0000,6.11000,6.11000,6.11000,6.11000,5804000
09/15/2008,0000,5.69000,5.69000,5.69000,5.69000,5700000
09/16/2008,0000,5.30000,5.30000,5.30000,5.30000,1283000
09/17/2008,0000,5.20000,5.67000,4.93000,5.67000,9135000
09/18/2008,0000,5.28000,5.28000,5.28000,5.28000,2638000
09/19/2008,0000,5.40000,5.48000,5.12000,5.33000,2159000
09/22/2008,0000,5.40000,5.44000,5.20000,5.40000,1090000
09/23/2008,0000,5.30000,5.77000,5.30000,5.77000,1613000
09/24/2008,0000,6.04000,6.17000,5.95000,6.17000,2040000
09/25/2008,0000,6.60000,6.60000,6.41000,6.60000,5599000
09/26/2008,0000,6.68000,6.68000,6.14000,6.14000,2523000
09/30/2008,0000,5.72000,5.72000,5.72000,5.72000,113000
10/01/2008,0000,5.33000,5.85000,5.32000,5.33000,2302000
10/02/2008,0000,5.33000,5.60000,5.12000,5.33000,1192000
10/03/2008,0000,5.30000,5.30000,4.96000,5.25000,841000
10/06/2008,0000,5.02000,5.18000,4.99000,4.99000,671000
10/07/2008,0000,4.65000,5.33000,4.65000,5.33000,1793000
10/08/2008,0000,4.96000,5.23000,4.84000,5.03000,1064000
10/09/2008,0000,5.05000,5.19000,5.03000,5.06000,931000
10/13/2008,0000,4.90000,5.06000,4.89000,5.04000,773000
10/14/2008,0000,5.15000,5.34000,5.14000,5.24000,959000
10/15/2008,0000,5.15000,5.21000,5.06000,5.18000,1216000
10/16/2008,0000,5.00000,5.07000,5.00000,5.00000,446000
10/17/2008,0000,5.00000,5.00000,4.83000,4.83000,352000
10/20/2008,0000,4.67000,4.67000,4.67000,4.67000,78000
10/21/2008,0000,4.51000,4.70000,4.51000,4.59000,1017000
10/22/2008,0000,4.43000,4.49000,4.43000,4.43000,277000
10/23/2008,0000,4.28000,4.28000,4.28000,4.28000,60000
10/24/2008,0000,4.14000,4.14000,4.14000,4.14000,70000
10/27/2008,0000,3.86000,3.86000,3.86000,3.86000,64000
10/28/2008,0000,3.59000,3.59000,3.59000,3.59000,215000
10/29/2008,0000,3.34000,3.65000,3.34000,3.49000,1534000
10/30/2008,0000,3.44000,3.73000,3.35000,3.73000,898000
10/31/2008,0000,3.73000,3.99000,3.73000,3.97000,1078000
11/03/2008,0000,3.90000,4.24000,3.75000,4.24000,1906000
11/04/2008,0000,4.45000,4.45000,4.14000,4.40000,647000
11/05/2008,0000,4.42000,4.66000,4.29000,4.40000,661000
11/06/2008,0000,4.10000,4.18000,4.10000,4.10000,594000
11/07/2008,0000,3.82000,4.10000,3.82000,3.98000,600000
11/10/2008,0000,3.97000,4.20000,3.90000,4.15000,354000
11/11/2008,0000,4.10000,4.10000,3.87000,3.88000,368000
11/12/2008,0000,3.67000,3.93000,3.65000,3.92000,273000
11/13/2008,0000,3.66000,3.76000,3.65000,3.70000,452000
11/14/2008,0000,3.77000,3.90000,3.66000,3.70000,226000
11/17/2008,0000,3.45000,3.75000,3.45000,3.70000,381000
11/18/2008,0000,3.60000,3.60000,3.45000,3.45000,470000
11/19/2008,0000,3.22000,3.50000,3.22000,3.48000,445000
11/20/2008,0000,3.44000,3.44000,3.24000,3.35000,462000
11/21/2008,0000,3.29000,3.37000,3.16000,3.37000,384000
11/24/2008,0000,3.30000,3.34000,3.15000,3.34000,213000
11/25/2008,0000,3.30000,3.56000,3.30000,3.43000,454000
11/26/2008,0000,3.48000,3.49000,3.43000,3.49000,334000
11/27/2008,0000,3.49000,3.69000,3.49000,3.64000,493000
11/28/2008,0000,3.66000,3.70000,3.52000,3.57000,461000
12/01/2008,0000,3.56000,3.68000,3.51000,3.65000,478000
12/02/2008,0000,3.55000,3.56000,3.45000,3.52000,273000
12/03/2008,0000,3.59000,3.59000,3.46000,3.54000,144000
12/04/2008,0000,3.58000,3.58000,3.40000,3.48000,256000
12/05/2008,0000,3.55000,3.58000,3.39000,3.47000,270000
12/08/2008,0000,3.50000,3.58000,3.47000,3.58000,491000
12/09/2008,0000,3.60000,3.63000,3.40000,3.52000,504000
12/10/2008,0000,3.52000,3.70000,3.50000,3.68000,767000
12/11/2008,0000,3.68000,3.70000,3.50000,3.65000,795000
12/12/2008,0000,3.59000,3.60000,3.44000,3.50000,657000
12/15/2008,0000,3.54000,3.60000,3.50000,3.57000,418000
12/16/2008,0000,3.55000,3.68000,3.50000,3.60000,405000
12/17/2008,0000,3.60000,3.85000,3.58000,3.85000,554000
12/18/2008,0000,4.11000,4.11000,4.00000,4.11000,854000
12/19/2008,0000,4.39000,4.39000,4.39000,4.39000,622000
12/22/2008,0000,4.69000,4.69000,4.39000,4.39000,2989000
12/23/2008,0000,4.39000,4.39000,4.09000,4.09000,1484000
12/24/2008,0000,3.98000,4.10000,3.90000,4.09000,705000
12/25/2008,0000,4.15000,4.37000,4.01000,4.37000,602000
12/26/2008,0000,4.34000,4.45000,4.09000,4.33000,692000
12/29/2008,0000,4.35000,4.38000,4.26000,4.27000,180000
12/30/2008,0000,4.27000,4.50000,4.17000,4.29000,393000
12/31/2008,0000,4.38000,4.50000,4.26000,4.32000,444000
01/05/2009,0000,4.49000,4.62000,4.40000,4.52000,823000
01/06/2009,0000,4.57000,4.80000,4.41000,4.80000,852000
01/07/2009,0000,4.84000,4.99000,4.73000,4.93000,928000
01/08/2009,0000,4.72000,4.80000,4.59000,4.59000,555000
01/09/2009,0000,4.45000,4.77000,4.45000,4.75000,635000
01/12/2009,0000,4.63000,4.71000,4.59000,4.60000,187000
01/13/2009,0000,4.50000,4.65000,4.50000,4.52000,218000
01/14/2009,0000,4.45000,4.55000,4.45000,4.45000,299000
01/15/2009,0000,4.15000,4.39000,4.15000,4.18000,169000
01/16/2009,0000,4.20000,4.20000,3.98000,4.07000,388000
01/19/2009,0000,4.10000,4.10000,4.01000,4.02000,112000
01/20/2009,0000,4.06000,4.30000,4.01000,4.25000,379000
01/21/2009,0000,4.15000,4.16000,3.96000,3.96000,614000
02/02/2009,0000,3.90000,3.90000,3.73000,3.80000,204000
02/03/2009,0000,3.80000,4.05000,3.70000,4.04000,326000
02/04/2009,0000,4.15000,4.15000,3.95000,3.95000,404000
02/05/2009,0000,4.00000,4.04000,3.90000,3.91000,222000
02/06/2009,0000,3.96000,4.12000,3.93000,4.00000,305000
02/09/2009,0000,4.00000,4.06000,3.90000,3.96000,196000
02/10/2009,0000,3.98000,4.00000,3.92000,3.98000,55000
02/11/2009,0000,3.80000,3.98000,3.78000,3.94000,158000
02/12/2009,0000,3.91000,4.00000,3.86000,3.94000,204000
02/13/2009,0000,3.72000,3.99000,3.72000,3.93000,273000
02/16/2009,0000,3.92000,3.92000,3.81000,3.88000,284000
02/17/2009,0000,3.87000,3.94000,3.82000,3.88000,89000
02/18/2009,0000,3.87000,3.95000,3.87000,3.90000,170000
02/19/2009,0000,3.85000,3.92000,3.79000,3.89000,131000
02/20/2009,0000,3.81000,3.86000,3.80000,3.85000,142000
02/23/2009,0000,3.74000,3.85000,3.74000,3.84000,561000
02/24/2009,0000,3.82000,3.83000,3.65000,3.80000,238000
02/25/2009,0000,3.77000,3.87000,3.77000,3.80000,253000
02/26/2009,0000,3.80000,3.82000,3.72000,3.77000,349000
02/27/2009,0000,3.77000,3.81000,3.69000,3.78000,357000
03/02/2009,0000,3.76000,3.76000,3.60000,3.64000,235000
03/03/2009,0000,3.41000,3.79000,3.41000,3.74000,385000
03/04/2009,0000,3.70000,4.00000,3.68000,4.00000,752000
03/05/2009,0000,4.26000,4.26000,4.02000,4.20000,544000
03/06/2009,0000,4.25000,4.25000,4.02000,4.09000,304000
03/09/2009,0000,4.10000,4.20000,4.04000,4.20000,357000
03/10/2009,0000,4.28000,4.49000,4.25000,4.49000,753000
03/11/2009,0000,4.80000,4.80000,4.80000,4.80000,836000
03/12/2009,0000,5.12000,5.12000,4.62000,4.74000,3252000
03/13/2009,0000,4.74000,4.98000,4.74000,4.98000,966000
03/16/2009,0000,5.19000,5.20000,4.91000,5.20000,1260000
03/17/2009,0000,5.25000,5.56000,5.16000,5.16000,3296000
03/18/2009,0000,5.14000,5.29000,5.00000,5.00000,1747000
03/19/2009,0000,5.10000,5.26000,5.00000,5.02000,921000
03/20/2009,0000,5.05000,5.30000,5.05000,5.17000,1447000
03/23/2009,0000,5.20000,5.50000,5.16000,5.50000,731000
03/24/2009,0000,5.80000,5.88000,5.61000,5.88000,2901000
03/25/2009,0000,6.05000,6.25000,5.90000,5.95000,3677000
03/26/2009,0000,6.00000,6.15000,5.80000,5.83000,3187000
03/27/2009,0000,5.99000,6.23000,5.88000,6.23000,2532000
03/30/2009,0000,6.25000,6.66000,6.16000,6.41000,3057000
03/31/2009,0000,6.33000,6.82000,6.33000,6.82000,2127000
04/01/2009,0000,7.00000,7.29000,7.00000,7.05000,4493000
04/02/2009,0000,7.05000,7.28000,6.56000,6.56000,2887000
04/03/2009,0000,6.90000,6.90000,6.58000,6.58000,2024000
04/06/2009,0000,6.70000,7.04000,6.60000,7.03000,2595000
04/07/2009,0000,6.90000,7.49000,6.82000,7.49000,1833000
04/08/2009,0000,7.49000,7.88000,7.30000,7.59000,3680000
04/09/2009,0000,7.60000,7.95000,7.43000,7.55000,3241000
04/10/2009,0000,7.88000,7.88000,7.33000,7.40000,1698000
04/13/2009,0000,7.50000,7.74000,7.40000,7.45000,1660000
04/14/2009,0000,7.60000,7.70000,7.40000,7.49000,1419000
04/15/2009,0000,7.45000,7.45000,6.97000,7.11000,2240000
04/16/2009,0000,7.20000,7.30000,6.80000,6.96000,1718000
04/17/2009,0000,7.10000,7.10000,6.48000,6.48000,2903000
04/20/2009,0000,6.48000,6.48000,6.03000,6.03000,2004000
04/21/2009,0000,5.83000,6.45000,5.71000,6.45000,1672000
04/22/2009,0000,6.50000,6.90000,6.50000,6.90000,1657000
04/23/2009,0000,7.25000,7.38000,7.01000,7.38000,2556000
04/24/2009,0000,7.80000,7.80000,7.41000,7.50000,3123000
04/27/2009,0000,7.60000,7.70000,6.98000,6.98000,1814000
04/28/2009,0000,6.90000,6.96000,6.58000,6.65000,1095000
04/29/2009,0000,6.59000,6.74000,6.33000,6.35000,1067000
04/30/2009,0000,6.60000,6.79000,6.59000,6.79000,855000
05/04/2009,0000,7.04000,7.18000,6.99000,7.06000,1059000
05/05/2009,0000,7.15000,7.15000,6.60000,6.60000,966000
05/06/2009,0000,6.60000,6.89000,6.50000,6.78000,1023000
05/07/2009,0000,6.78000,6.98000,6.65000,6.81000,1176000
05/08/2009,0000,6.85000,7.20000,6.84000,7.13000,1450000
05/11/2009,0000,7.30000,7.38000,7.13000,7.20000,1339000
05/12/2009,0000,7.00000,7.18000,6.85000,6.91000,727000
05/13/2009,0000,6.91000,7.03000,6.75000,6.75000,868000
05/14/2009,0000,6.75000,7.16000,6.75000,6.80000,1392000
05/15/2009,0000,6.89000,7.11000,6.85000,6.86000,1706000
05/18/2009,0000,6.99000,7.16000,6.91000,7.00000,1226000
05/19/2009,0000,7.25000,7.49000,7.14000,7.49000,5619000
05/20/2009,0000,7.63000,7.69000,7.21000,7.26000,1573000
05/21/2009,0000,7.20000,7.36000,7.02000,7.03000,1041000
05/22/2009,0000,7.03000,7.18000,6.90000,6.99000,1574000
05/25/2009,0000,7.05000,7.10000,6.75000,6.80000,1710000
05/26/2009,0000,6.80000,6.97000,6.70000,6.70000,1180000
05/27/2009,0000,6.70000,6.95000,6.70000,6.90000,753000
06/01/2009,0000,7.00000,7.08000,6.80000,6.80000,1129000
06/02/2009,0000,6.97000,6.97000,6.60000,6.60000,2157000
06/03/2009,0000,6.60000,6.72000,6.51000,6.51000,1017000
06/04/2009,0000,6.51000,6.55000,6.31000,6.45000,1293000
06/05/2009,0000,6.50000,6.66000,6.47000,6.60000,841000
06/08/2009,0000,6.70000,6.79000,6.33000,6.33000,891000
06/09/2009,0000,6.42000,6.42000,6.00000,6.00000,626000
06/10/2009,0000,6.09000,6.09000,5.73000,5.93000,967000
06/11/2009,0000,5.95000,5.95000,5.80000,5.90000,449000
06/12/2009,0000,5.90000,5.95000,5.85000,5.89000,533000
06/15/2009,0000,5.89000,5.95000,5.70000,5.72000,498000
06/16/2009,0000,5.32000,5.70000,5.32000,5.55000,935000
06/17/2009,0000,5.50000,5.66000,5.41000,5.47000,735000
06/18/2009,0000,5.47000,5.85000,5.47000,5.84000,1938000
06/19/2009,0000,5.80000,5.80000,5.60000,5.75000,690000
06/22/2009,0000,5.83000,5.88000,5.65000,5.74000,152000
06/23/2009,0000,5.62000,5.66000,5.51000,5.52000,178000
06/24/2009,0000,5.52000,5.81000,5.52000,5.70000,780000
06/25/2009,0000,5.70000,5.85000,5.63000,5.72000,315000
06/26/2009,0000,5.80000,5.80000,5.67000,5.74000,397000
06/29/2009,0000,5.84000,5.84000,5.65000,5.72000,184000
06/30/2009,0000,5.72000,5.77000,5.61000,5.68000,611000
07/01/2009,0000,5.70000,5.76000,5.69000,5.69000,563000
07/02/2009,0000,5.72000,5.85000,5.69000,5.80000,1284000
07/03/2009,0000,5.80000,5.84000,5.72000,5.80000,355000
07/06/2009,0000,5.80000,5.88000,5.78000,5.88000,254000
07/07/2009,0000,5.88000,5.93000,5.85000,5.88000,343000
07/08/2009,0000,5.78000,6.18000,5.78000,5.98000,728000
07/09/2009,0000,6.39000,6.39000,6.39000,6.39000,1759000
07/10/2009,0000,6.83000,6.83000,6.60000,6.83000,4348000
07/13/2009,0000,6.83000,6.90000,6.38000,6.42000,1647000
07/14/2009,0000,6.51000,6.86000,6.51000,6.86000,1256000
07/15/2009,0000,7.10000,7.20000,6.86000,6.87000,2474000
07/16/2009,0000,6.93000,7.05000,6.76000,6.80000,1284000
07/17/2009,0000,7.00000,7.00000,6.60000,6.63000,719000
07/20/2009,0000,6.75000,6.79000,6.60000,6.63000,712000
07/21/2009,0000,6.65000,6.89000,6.62000,6.76000,1292000
07/22/2009,0000,6.76000,6.89000,6.75000,6.79000,992000
07/23/2009,0000,6.80000,6.90000,6.75000,6.84000,871000
07/24/2009,0000,6.98000,6.98000,6.71000,6.73000,1076000
07/27/2009,0000,6.75000,6.84000,6.71000,6.75000,735000
07/28/2009,0000,6.86000,6.98000,6.75000,6.85000,1581000
07/29/2009,0000,6.97000,6.97000,6.80000,6.80000,673000
07/30/2009,0000,6.82000,6.96000,6.70000,6.96000,836000
07/31/2009,0000,7.00000,7.02000,6.82000,6.85000,1099000
08/03/2009,0000,6.85000,6.92000,6.81000,6.85000,773000
08/04/2009,0000,6.88000,6.94000,6.78000,6.80000,973000
08/05/2009,0000,6.80000,6.90000,6.72000,6.72000,721000
08/06/2009,0000,6.70000,6.72000,6.52000,6.55000,726000
08/10/2009,0000,6.55000,6.63000,6.50000,6.51000,310000
08/11/2009,0000,6.85000,6.96000,6.69000,6.96000,2077000
08/12/2009,0000,6.90000,7.10000,6.81000,6.90000,1679000
08/13/2009,0000,7.09000,7.38000,7.05000,7.38000,6405000
08/14/2009,0000,7.50000,7.55000,7.21000,7.26000,2301000
08/17/2009,0000,7.22000,7.50000,7.15000,7.30000,1558000
08/18/2009,0000,7.16000,7.29000,6.90000,6.93000,1288000
08/19/2009,0000,7.16000,7.16000,6.97000,6.98000,785000
08/20/2009,0000,6.98000,6.98000,6.77000,6.90000,819000
08/21/2009,0000,6.90000,7.00000,6.80000,6.80000,687000
08/24/2009,0000,6.80000,6.96000,6.80000,6.86000,464000
08/25/2009,0000,6.86000,6.93000,6.83000,6.85000,115000
08/26/2009,0000,6.85000,6.93000,6.78000,6.90000,1127000
08/27/2009,0000,7.00000,7.00000,6.80000,6.81000,604000
08/28/2009,0000,6.82000,6.90000,6.81000,6.81000,350000
08/31/2009,0000,6.81000,6.81000,6.35000,6.51000,1993000
09/01/2009,0000,6.44000,6.85000,6.40000,6.80000,1438000
09/02/2009,0000,6.79000,6.79000,6.62000,6.65000,429000
09/03/2009,0000,6.65000,6.80000,6.65000,6.71000,379000
09/04/2009,0000,6.80000,6.88000,6.70000,6.70000,361000
09/07/2009,0000,6.70000,6.75000,6.69000,6.71000,898000
09/08/2009,0000,6.72000,7.13000,6.70000,7.00000,1765000
09/09/2009,0000,7.10000,7.20000,7.01000,7.03000,1336000
09/10/2009,0000,7.10000,7.15000,6.71000,6.71000,977000
09/11/2009,0000,6.65000,6.79000,6.65000,6.66000,883000
09/14/2009,0000,6.66000,6.75000,6.64000,6.66000,728000
09/15/2009,0000,6.70000,6.75000,6.70000,6.70000,274000
09/16/2009,0000,6.71000,6.97000,6.71000,6.88000,985000
09/17/2009,0000,6.90000,6.97000,6.72000,6.76000,871000
09/18/2009,0000,6.80000,7.15000,6.76000,6.90000,1656000
09/21/2009,0000,7.00000,7.04000,6.80000,6.85000,814000
09/22/2009,0000,6.87000,7.01000,6.85000,6.88000,1329000
09/23/2009,0000,6.90000,6.99000,6.70000,6.72000,1411000
09/24/2009,0000,6.73000,6.85000,6.72000,6.72000,584000
09/25/2009,0000,6.73000,6.80000,6.72000,6.74000,570000
09/28/2009,0000,6.74000,6.82000,6.65000,6.66000,809000
09/29/2009,0000,6.65000,6.85000,6.65000,6.72000,777000
09/30/2009,0000,6.72000,6.84000,6.72000,6.78000,591000
10/01/2009,0000,6.78000,6.84000,6.73000,6.76000,497000
10/02/2009,0000,6.76000,6.79000,6.70000,6.70000,525000
10/05/2009,0000,6.70000,6.77000,6.67000,6.70000,433000
10/06/2009,0000,6.82000,6.82000,6.70000,6.72000,408000
10/07/2009,0000,6.80000,6.85000,6.75000,6.78000,762000
10/08/2009,0000,6.76000,6.98000,6.76000,6.85000,1176000
10/09/2009,0000,6.87000,6.97000,6.87000,6.90000,1174000
10/12/2009,0000,7.00000,7.38000,6.98000,7.38000,4456000
10/13/2009,0000,7.50000,7.89000,7.23000,7.89000,8188000
10/14/2009,0000,8.00000,8.38000,7.90000,8.00000,5611000
10/15/2009,0000,8.00000,8.10000,7.72000,7.75000,2483000
10/16/2009,0000,7.90000,8.10000,7.65000,7.98000,2138000
10/19/2009,0000,7.93000,8.53000,7.88000,8.53000,6124000
10/20/2009,0000,8.66000,8.90000,8.21000,8.21000,4642000
10/21/2009,0000,8.15000,8.35000,7.95000,8.17000,2396000
10/22/2009,0000,8.16000,8.21000,7.86000,7.90000,2328000
10/23/2009,0000,7.90000,8.08000,7.85000,7.86000,1725000
10/26/2009,0000,7.91000,8.04000,7.70000,7.72000,2031000
10/27/2009,0000,7.56000,7.72000,7.38000,7.48000,1735000
10/28/2009,0000,7.50000,7.65000,7.20000,7.25000,1845000
10/29/2009,0000,7.07000,7.18000,6.80000,6.97000,1927000
10/30/2009,0000,7.05000,7.28000,6.97000,7.13000,1295000
11/02/2009,0000,7.10000,7.10000,6.85000,6.94000,881000
11/03/2009,0000,7.00000,7.25000,6.96000,7.24000,867000
11/04/2009,0000,7.28000,7.35000,7.14000,7.25000,1468000
11/05/2009,0000,7.24000,7.35000,7.08000,7.09000,927000
11/06/2009,0000,7.13000,7.58000,7.10000,7.58000,4530000
11/09/2009,0000,7.68000,7.80000,7.40000,7.58000,3636000
11/10/2009,0000,7.58000,7.73000,7.31000,7.41000,1681000
11/11/2009,0000,7.60000,7.60000,7.40000,7.45000,1443000
11/12/2009,0000,7.55000,7.55000,7.30000,7.45000,1527000
11/13/2009,0000,7.50000,7.60000,7.36000,7.55000,1297000
11/16/2009,0000,7.55000,8.06000,7.55000,7.86000,3582000
11/17/2009,0000,8.00000,8.00000,7.48000,7.50000,1744000
11/18/2009,0000,7.51000,7.70000,7.50000,7.53000,721000
11/19/2009,0000,7.56000,8.05000,7.56000,8.05000,4047000
11/20/2009,0000,8.10000,8.40000,7.95000,7.95000,4405000
11/23/2009,0000,8.00000,8.35000,7.80000,8.25000,3222000
11/24/2009,0000,8.30000,8.31000,8.08000,8.24000,2086000
11/25/2009,0000,8.24000,8.26000,8.08000,8.12000,1163000
11/26/2009,0000,8.20000,8.25000,8.00000,8.10000,1425000
11/27/2009,0000,8.00000,8.01000,7.55000,7.61000,2132000
11/30/2009,0000,7.69000,7.88000,7.67000,7.85000,1827000
12/01/2009,0000,7.80000,7.96000,7.76000,7.88000,1092000
12/02/2009,0000,7.89000,8.20000,7.89000,7.91000,2455000
12/03/2009,0000,7.98000,8.00000,7.80000,7.87000,1119000
12/04/2009,0000,7.95000,8.00000,7.78000,7.78000,869000
12/07/2009,0000,8.00000,8.19000,7.86000,8.18000,3171000
12/08/2009,0000,8.35000,8.75000,8.25000,8.75000,9378000
12/09/2009,0000,9.10000,9.36000,9.10000,9.36000,3186000
12/11/2009,0000,10.60000,10.70000,9.69000,10.50000,18722000
12/14/2009,0000,10.70000,11.20000,10.70000,11.20000,8362000
12/15/2009,0000,11.50000,11.85000,11.35000,11.60000,9906000
12/16/2009,0000,11.60000,11.80000,10.85000,11.20000,5012000
12/17/2009,0000,11.30000,11.60000,10.50000,10.90000,6091000
12/18/2009,0000,10.80000,11.40000,10.60000,11.35000,5061000
12/21/2009,0000,11.45000,12.10000,11.45000,12.10000,9987000
12/22/2009,0000,12.30000,12.55000,12.00000,12.10000,8329000
12/23/2009,0000,12.10000,12.70000,12.05000,12.30000,9344000
12/25/2009,0000,11.80000,12.05000,11.60000,11.70000,4877000
04/02/2007,0000,8.24000,8.24000,8.17000,8.24000,244800
04/03/2007,0000,8.24000,8.43000,8.21000,8.43000,415100
04/04/2007,0000,8.58000,9.02000,8.58000,8.71000,4041200
04/09/2007,0000,8.82000,8.92000,8.57000,8.82000,1904300
04/10/2007,0000,8.82000,8.87000,8.69000,8.76000,621100
04/11/2007,0000,8.77000,8.92000,8.73000,8.77000,242700
04/12/2007,0000,8.77000,8.95000,8.77000,8.78000,724200
04/13/2007,0000,8.78000,8.87000,8.63000,8.77000,529300
04/16/2007,0000,8.86000,9.42000,8.86000,9.42000,5040800
04/17/2007,0000,9.80000,10.05000,9.66000,10.05000,4409400
04/18/2007,0000,10.00000,10.00000,9.45000,9.47000,2663200
04/19/2007,0000,9.47000,10.10000,9.47000,10.10000,2904900
04/20/2007,0000,10.49000,10.49000,9.85000,9.90000,2707000
04/23/2007,0000,10.20000,10.20000,9.72000,9.74000,1454500
04/24/2007,0000,9.80000,9.95000,9.51000,9.56000,1246400
04/25/2007,0000,9.61000,9.71000,9.41000,9.49000,1039300
04/26/2007,0000,9.56000,9.64000,9.54000,9.62000,622200
04/27/2007,0000,9.72000,10.25000,9.64000,10.00000,4208500
04/30/2007,0000,9.95000,9.95000,9.48000,9.52000,1318800
05/02/2007,0000,9.51000,9.75000,9.32000,9.32000,1008700
05/03/2007,0000,9.36000,9.46000,8.68000,8.82000,1369800
05/04/2007,0000,8.73000,9.09000,8.65000,8.92000,1030200
05/07/2007,0000,8.94000,9.22000,8.93000,9.17000,791500
05/08/2007,0000,9.17000,9.30000,9.10000,9.17000,497700
05/09/2007,0000,9.12000,9.22000,8.92000,8.92000,555900
05/10/2007,0000,9.02000,9.12000,9.02000,9.05000,516100
05/11/2007,0000,9.06000,9.17000,8.97000,9.05000,466100
05/14/2007,0000,9.02000,9.14000,9.02000,9.10000,503800
05/15/2007,0000,9.09000,9.39000,9.09000,9.22000,983200
05/16/2007,0000,9.26000,9.29000,9.02000,9.18000,482400
05/17/2007,0000,9.18000,9.22000,8.97000,9.02000,552800
05/18/2007,0000,8.98000,9.14000,8.83000,9.02000,381400
05/21/2007,0000,9.02000,9.09000,9.02000,9.08000,390600
05/22/2007,0000,9.12000,9.22000,9.03000,9.19000,519100
05/23/2007,0000,9.19000,9.19000,9.07000,9.16000,379400
05/24/2007,0000,9.17000,9.19000,9.02000,9.16000,496700
05/25/2007,0000,9.16000,9.16000,9.02000,9.15000,314100
05/28/2007,0000,9.13000,9.16000,9.02000,9.14000,268200
05/29/2007,0000,9.14000,9.16000,9.05000,9.05000,441600
05/30/2007,0000,9.09000,9.15000,8.88000,9.00000,213100
05/31/2007,0000,9.00000,9.02000,8.82000,8.82000,956700
06/01/2007,0000,8.82000,8.91000,8.82000,8.88000,512000
06/04/2007,0000,8.88000,8.94000,8.73000,8.81000,323300
06/05/2007,0000,8.81000,8.81000,8.69000,8.73000,349800
06/06/2007,0000,8.71000,9.12000,8.64000,9.10000,861900
06/07/2007,0000,9.07000,9.07000,8.86000,8.86000,395700
06/08/2007,0000,8.87000,8.87000,8.74000,8.85000,262100
06/11/2007,0000,8.87000,8.91000,8.80000,8.86000,447700
06/12/2007,0000,8.87000,8.98000,8.85000,8.94000,380400
06/13/2007,0000,8.92000,8.92000,8.84000,8.85000,501800
06/14/2007,0000,8.86000,8.92000,8.84000,8.89000,519100
06/15/2007,0000,8.89000,9.06000,8.89000,9.00000,700700
06/20/2007,0000,9.02000,9.02000,8.93000,9.00000,477300
06/21/2007,0000,9.00000,9.07000,8.97000,9.02000,698700
06/22/2007,0000,9.02000,9.12000,9.02000,9.07000,864900
06/25/2007,0000,9.49000,9.66000,9.46000,9.51000,839400
06/26/2007,0000,9.51000,9.59000,9.27000,9.36000,527300
06/27/2007,0000,9.36000,9.51000,9.31000,9.36000,535500
06/28/2007,0000,9.37000,9.62000,9.37000,9.55000,788400
06/29/2007,0000,9.55000,10.20000,9.55000,9.85000,3165000
07/02/2007,0000,9.80000,9.80000,9.32000,9.63000,1000600
07/03/2007,0000,9.61000,10.29000,9.61000,10.05000,2398000
07/04/2007,0000,10.15000,10.25000,9.73000,10.00000,1698300
07/05/2007,0000,10.05000,10.69000,9.73000,10.69000,5603800
07/06/2007,0000,10.98000,11.42000,10.78000,11.23000,6839100
07/09/2007,0000,11.27000,11.32000,10.78000,11.08000,2135800
07/10/2007,0000,11.18000,11.47000,10.98000,11.18000,2698900
07/11/2007,0000,11.32000,11.91000,11.23000,11.91000,4651200
07/12/2007,0000,12.65000,12.65000,12.16000,12.21000,4012600
07/13/2007,0000,12.35000,12.45000,11.57000,11.67000,2203200
07/16/2007,0000,11.57000,12.25000,11.57000,11.67000,2508100
07/17/2007,0000,11.76000,12.45000,11.72000,12.45000,2931400
07/18/2007,0000,13.24000,13.28000,12.84000,13.28000,2333700
07/19/2007,0000,14.17000,14.17000,14.17000,14.17000,1401400
07/20/2007,0000,15.15000,15.15000,13.43000,14.07000,11318900
07/23/2007,0000,14.07000,15.05000,13.82000,15.05000,4080000
07/24/2007,0000,15.88000,16.08000,14.80000,14.80000,8319100
07/25/2007,0000,15.15000,15.69000,14.71000,15.69000,3329200
07/26/2007,0000,15.69000,15.69000,14.61000,14.61000,3498600
07/27/2007,0000,14.22000,15.10000,13.82000,14.31000,2072600
07/30/2007,0000,14.22000,15.10000,14.07000,15.10000,1554400
07/31/2007,0000,14.71000,15.49000,14.71000,15.10000,1504500
08/01/2007,0000,15.49000,15.69000,15.10000,15.29000,2930400
08/02/2007,0000,15.59000,15.59000,14.56000,14.90000,2685600
08/03/2007,0000,15.20000,15.80000,15.20000,15.60000,1524000
08/06/2007,0000,15.60000,15.80000,15.35000,15.40000,1294000
08/07/2007,0000,15.50000,16.30000,15.50000,16.30000,3408000
08/08/2007,0000,16.70000,17.40000,16.50000,17.40000,4940000
08/09/2007,0000,17.90000,17.90000,17.20000,17.50000,3337000
08/10/2007,0000,17.25000,17.90000,16.80000,17.90000,2180000
08/13/2007,0000,18.50000,18.60000,18.15000,18.45000,4121000
08/14/2007,0000,18.35000,18.60000,18.10000,18.40000,1803000
08/15/2007,0000,18.20000,18.50000,17.90000,18.20000,1974000
08/16/2007,0000,18.10000,18.10000,16.95000,16.95000,1867000
08/17/2007,0000,16.40000,16.70000,15.80000,15.80000,1405000
08/20/2007,0000,16.00000,16.30000,15.00000,16.00000,2411000
08/21/2007,0000,16.00000,16.00000,15.50000,15.90000,1309000
08/22/2007,0000,15.90000,16.00000,15.75000,16.00000,718000
08/23/2007,0000,16.00000,16.20000,15.70000,15.70000,902000
08/24/2007,0000,15.55000,16.15000,15.40000,16.15000,996000
08/27/2007,0000,16.60000,16.95000,16.50000,16.75000,1609000
08/28/2007,0000,16.90000,17.05000,16.70000,17.00000,1135000
08/29/2007,0000,16.50000,17.60000,16.50000,17.60000,1881000
08/30/2007,0000,17.90000,18.00000,17.20000,17.85000,2042000
08/31/2007,0000,17.85000,17.90000,17.40000,17.90000,1258000
09/03/2007,0000,18.20000,18.55000,16.80000,16.80000,3039000
09/04/2007,0000,17.10000,17.20000,16.85000,16.90000,1502000
09/05/2007,0000,16.90000,17.10000,16.85000,16.90000,866000
09/06/2007,0000,16.90000,17.25000,16.85000,17.25000,936000
09/07/2007,0000,17.25000,17.35000,17.10000,17.15000,490000
09/10/2007,0000,17.25000,17.65000,17.00000,17.45000,1037000
09/11/2007,0000,17.45000,17.60000,17.20000,17.35000,682000
09/12/2007,0000,17.55000,17.55000,17.10000,17.10000,577000
09/13/2007,0000,17.10000,17.30000,16.90000,17.10000,611000
09/14/2007,0000,17.20000,17.40000,17.10000,17.35000,987000
09/17/2007,0000,17.70000,18.10000,17.45000,18.05000,2251000
09/19/2007,0000,18.75000,18.75000,17.90000,18.25000,2131000
09/20/2007,0000,18.60000,18.60000,17.80000,18.15000,1487000
09/21/2007,0000,18.30000,19.35000,17.90000,19.35000,2984000
09/26/2007,0000,19.55000,19.75000,19.00000,19.35000,2037000
09/27/2007,0000,19.40000,19.40000,19.00000,19.15000,1105000
09/28/2007,0000,19.40000,19.55000,18.20000,18.20000,1225000
10/01/2007,0000,18.40000,18.45000,17.40000,17.80000,1395000
10/02/2007,0000,17.50000,17.85000,17.45000,17.65000,901000
10/03/2007,0000,17.60000,17.65000,17.20000,17.30000,1293000
10/04/2007,0000,17.30000,17.50000,17.30000,17.40000,626000
10/05/2007,0000,17.40000,17.50000,17.10000,17.20000,518000
10/08/2007,0000,17.20000,17.40000,17.10000,17.40000,615000
10/09/2007,0000,17.40000,17.45000,17.15000,17.15000,436000
10/11/2007,0000,17.15000,17.25000,16.80000,16.95000,655000
10/12/2007,0000,16.90000,17.20000,16.70000,17.20000,1104000
10/15/2007,0000,17.20000,17.45000,17.05000,17.15000,450000
10/16/2007,0000,17.40000,17.40000,17.00000,17.20000,647000
10/17/2007,0000,17.05000,17.15000,16.80000,17.10000,642000
10/18/2007,0000,16.85000,17.10000,16.80000,17.10000,736000
10/19/2007,0000,17.00000,17.70000,17.00000,17.70000,878000
10/22/2007,0000,17.30000,17.60000,17.25000,17.40000,726000
10/23/2007,0000,17.40000,17.50000,17.30000,17.35000,612000
10/24/2007,0000,17.40000,17.45000,17.10000,17.40000,637000
10/25/2007,0000,17.60000,17.65000,17.00000,17.40000,1557000
10/26/2007,0000,17.20000,17.45000,16.80000,17.20000,2214000
10/29/2007,0000,17.20000,17.35000,17.10000,17.35000,680000
10/30/2007,0000,17.35000,17.35000,16.80000,16.80000,524000
10/31/2007,0000,17.00000,17.15000,16.90000,17.10000,833000
11/01/2007,0000,17.10000,17.20000,17.00000,17.05000,427000
11/02/2007,0000,17.00000,17.05000,16.85000,17.05000,621000
11/05/2007,0000,17.00000,17.05000,16.85000,17.05000,474000
11/06/2007,0000,17.00000,17.10000,17.00000,17.00000,635000
11/07/2007,0000,17.15000,17.20000,17.10000,17.10000,1295000
11/08/2007,0000,17.10000,17.25000,17.05000,17.10000,1956000
11/09/2007,0000,17.20000,17.25000,17.10000,17.15000,1641000
11/12/2007,0000,17.50000,18.20000,17.25000,17.40000,5719000
11/13/2007,0000,18.00000,18.50000,17.65000,18.50000,4672000
11/14/2007,0000,19.20000,19.20000,17.80000,18.05000,3848000
11/15/2007,0000,18.05000,18.20000,17.85000,18.05000,1638000
11/16/2007,0000,18.05000,18.25000,17.90000,18.10000,2094000
11/19/2007,0000,18.20000,18.30000,17.80000,18.00000,1289000
11/20/2007,0000,17.80000,17.90000,17.45000,17.75000,1449000
11/21/2007,0000,17.60000,17.95000,17.45000,17.95000,1242000
11/22/2007,0000,17.95000,18.00000,17.60000,17.95000,715000
11/23/2007,0000,17.95000,18.05000,17.75000,18.00000,659000
11/26/2007,0000,18.10000,18.15000,17.75000,17.90000,750000
11/27/2007,0000,17.75000,17.85000,17.65000,17.85000,624000
11/28/2007,0000,18.00000,18.00000,17.75000,17.90000,1187000
11/29/2007,0000,17.95000,18.30000,17.90000,18.30000,2079000
11/30/2007,0000,18.35000,18.55000,18.15000,18.55000,1694000
12/03/2007,0000,18.70000,18.70000,18.35000,18.40000,1291000
12/04/2007,0000,18.25000,18.35000,18.20000,18.35000,1151000
12/05/2007,0000,18.35000,18.35000,17.80000,18.35000,1454000
12/06/2007,0000,18.35000,18.35000,17.95000,18.05000,1642000
12/07/2007,0000,18.00000,18.15000,17.95000,18.05000,1458000
12/10/2007,0000,18.00000,18.05000,17.85000,17.90000,495000
12/11/2007,0000,17.90000,17.90000,17.00000,17.80000,1349000
12/12/2007,0000,17.50000,17.95000,17.50000,17.95000,560000
12/13/2007,0000,17.70000,17.90000,17.50000,17.80000,720000
12/14/2007,0000,17.55000,18.10000,17.55000,18.10000,795000
12/17/2007,0000,17.90000,18.10000,17.85000,18.00000,996000
12/18/2007,0000,17.95000,18.00000,17.80000,17.95000,1534000
12/19/2007,0000,17.85000,18.00000,17.80000,18.00000,1600000
12/20/2007,0000,17.95000,18.15000,17.95000,18.15000,1448000
12/21/2007,0000,18.10000,18.40000,18.10000,18.40000,1406000
12/24/2007,0000,18.40000,18.40000,18.20000,18.30000,704000
12/25/2007,0000,18.30000,18.30000,18.05000,18.05000,775000
12/26/2007,0000,18.05000,18.15000,18.00000,18.05000,614000
12/27/2007,0000,18.00000,18.30000,17.95000,18.30000,703000
12/28/2007,0000,18.15000,18.40000,18.10000,18.40000,781000
12/31/2007,0000,18.40000,18.50000,18.20000,18.35000,1212000
01/02/2008,0000,18.35000,18.40000,18.20000,18.30000,604000
01/03/2008,0000,18.20000,18.30000,18.10000,18.30000,585000
01/04/2008,0000,18.30000,18.30000,18.20000,18.25000,952000
01/07/2008,0000,18.25000,18.25000,18.10000,18.20000,388000
01/08/2008,0000,18.20000,18.25000,18.10000,18.15000,484000
01/09/2008,0000,18.10000,18.45000,18.10000,18.25000,494000
01/10/2008,0000,18.25000,18.45000,18.25000,18.35000,691000
01/11/2008,0000,18.45000,18.45000,18.35000,18.45000,751000
01/14/2008,0000,18.70000,18.70000,18.45000,18.65000,939000
01/15/2008,0000,18.65000,19.10000,18.50000,18.80000,2734000
01/16/2008,0000,19.40000,19.40000,18.70000,18.85000,1406000
01/17/2008,0000,18.50000,18.75000,18.40000,18.75000,986000
01/18/2008,0000,18.50000,18.75000,18.45000,18.55000,1055000
01/21/2008,0000,18.50000,18.90000,18.50000,18.65000,628000
01/22/2008,0000,18.50000,18.60000,18.30000,18.50000,1436000
01/23/2008,0000,18.65000,18.75000,18.30000,18.75000,1247000
01/24/2008,0000,18.75000,18.75000,18.45000,18.70000,663000
01/25/2008,0000,18.60000,18.70000,18.45000,18.65000,283000
01/28/2008,0000,18.55000,18.65000,18.50000,18.60000,379000
01/29/2008,0000,18.60000,18.60000,18.45000,18.50000,611000
01/30/2008,0000,18.45000,18.50000,18.30000,18.40000,1137000
01/31/2008,0000,18.40000,18.40000,18.30000,18.30000,611000
02/01/2008,0000,18.30000,18.35000,18.20000,18.30000,736000
02/12/2008,0000,18.50000,18.85000,18.50000,18.80000,1419000
02/13/2008,0000,19.00000,19.10000,18.85000,18.90000,894000
02/14/2008,0000,19.00000,19.20000,19.00000,19.15000,1595000
02/15/2008,0000,19.15000,19.20000,19.10000,19.15000,527000
02/18/2008,0000,19.20000,19.35000,19.20000,19.35000,1064000
02/19/2008,0000,19.35000,19.35000,19.10000,19.35000,966000
02/20/2008,0000,19.35000,20.65000,19.20000,20.50000,3926000
02/21/2008,0000,20.80000,21.45000,20.80000,21.35000,4283000
02/22/2008,0000,21.35000,21.85000,21.20000,21.70000,3402000
02/25/2008,0000,21.95000,22.85000,21.95000,22.80000,4389000
02/26/2008,0000,23.15000,23.45000,22.50000,22.90000,2539000
02/27/2008,0000,23.50000,23.50000,22.80000,23.30000,2105000
02/29/2008,0000,23.50000,24.90000,23.30000,24.60000,8077000
03/03/2008,0000,24.60000,25.50000,24.60000,25.20000,5203000
03/04/2008,0000,25.50000,25.50000,23.85000,24.80000,3297000
03/05/2008,0000,25.00000,25.80000,24.80000,25.60000,3823000
03/06/2008,0000,25.70000,26.20000,25.30000,25.60000,2988000
03/07/2008,0000,25.20000,25.40000,24.80000,25.40000,3020000
03/10/2008,0000,25.40000,26.45000,25.40000,26.40000,6357000
03/11/2008,0000,26.55000,26.90000,25.50000,26.30000,3883000
03/12/2008,0000,26.30000,26.50000,25.85000,26.30000,4818000
03/13/2008,0000,26.05000,26.15000,25.50000,25.80000,2665000
03/14/2008,0000,25.80000,26.00000,25.30000,25.75000,4226000
03/17/2008,0000,25.65000,25.70000,25.50000,25.70000,1884000
03/18/2008,0000,25.70000,25.70000,25.45000,25.70000,2169000
03/19/2008,0000,25.70000,25.90000,25.50000,25.60000,3470000
03/20/2008,0000,25.60000,25.60000,23.85000,23.85000,5034000
03/21/2008,0000,23.50000,24.50000,22.55000,24.50000,4108000
03/24/2008,0000,25.30000,25.50000,24.25000,24.50000,3240000
03/25/2008,0000,24.50000,25.00000,24.10000,25.00000,1809000
03/26/2008,0000,25.05000,25.40000,24.55000,24.90000,2445000
03/27/2008,0000,24.80000,24.80000,23.20000,23.20000,3148000
03/28/2008,0000,22.45000,22.50000,21.60000,21.60000,2577000
03/31/2008,0000,20.40000,21.60000,20.30000,21.60000,4611000
04/01/2008,0000,21.50000,21.80000,21.10000,21.35000,2042000
04/02/2008,0000,21.35000,21.60000,20.70000,21.40000,2080000
04/03/2008,0000,21.40000,21.80000,21.40000,21.75000,1858000
04/07/2008,0000,21.75000,21.95000,21.55000,21.95000,2290000
04/08/2008,0000,21.85000,21.85000,21.50000,21.70000,1236000
04/09/2008,0000,21.65000,21.65000,20.95000,21.50000,1836000
04/10/2008,0000,21.50000,21.65000,21.35000,21.65000,1016000
04/11/2008,0000,21.65000,21.75000,21.45000,21.45000,1647000
04/14/2008,0000,21.40000,21.55000,20.50000,21.55000,1731000
04/15/2008,0000,21.50000,21.80000,21.40000,21.80000,1082000
04/16/2008,0000,21.80000,21.95000,21.50000,21.65000,908000
04/17/2008,0000,21.65000,21.85000,21.65000,21.80000,880000
04/18/2008,0000,21.90000,23.15000,21.70000,22.95000,2582000
04/21/2008,0000,23.15000,23.25000,22.75000,22.85000,1416000
04/22/2008,0000,22.85000,22.95000,22.35000,22.75000,1191000
04/23/2008,0000,22.70000,22.75000,22.35000,22.65000,1213000
04/24/2008,0000,22.60000,22.70000,22.40000,22.70000,669000
04/25/2008,0000,22.70000,22.90000,22.45000,22.90000,536000
04/28/2008,0000,22.90000,22.90000,22.55000,22.70000,388000
04/29/2008,0000,22.60000,22.70000,22.15000,22.55000,760000
04/30/2008,0000,22.50000,22.60000,22.20000,22.55000,981000
05/02/2008,0000,22.60000,22.95000,22.60000,22.90000,1731000
05/05/2008,0000,23.10000,23.10000,22.70000,22.70000,753000
05/06/2008,0000,22.55000,22.55000,22.35000,22.45000,805000
05/07/2008,0000,22.45000,22.50000,22.10000,22.10000,726000
05/08/2008,0000,22.00000,22.10000,20.90000,22.10000,901000
05/09/2008,0000,22.10000,22.85000,22.10000,22.80000,1171000
05/12/2008,0000,22.70000,23.50000,22.55000,23.40000,1453000
05/13/2008,0000,23.90000,24.15000,23.50000,24.10000,3237000
05/14/2008,0000,24.15000,24.25000,23.60000,24.20000,2371000
05/15/2008,0000,24.20000,25.35000,24.00000,25.30000,3975000
05/16/2008,0000,25.25000,25.60000,24.95000,25.25000,2811000
05/19/2008,0000,25.25000,25.55000,25.00000,25.45000,1422000
05/20/2008,0000,25.60000,25.80000,24.90000,25.40000,4347000
05/21/2008,0000,25.30000,25.40000,24.75000,24.75000,2859000
05/22/2008,0000,24.45000,24.50000,23.65000,24.20000,3554000
05/23/2008,0000,24.00000,24.55000,23.95000,24.30000,2053000
05/26/2008,0000,24.30000,24.30000,23.85000,24.20000,958000
05/27/2008,0000,24.20000,25.35000,24.00000,25.15000,4918000
05/28/2008,0000,25.15000,25.50000,24.95000,25.10000,3548000
05/29/2008,0000,25.10000,25.30000,24.90000,25.00000,2994000
05/30/2008,0000,25.00000,25.00000,23.30000,24.05000,1672000
06/02/2008,0000,24.00000,24.00000,23.50000,23.95000,2264000
06/03/2008,0000,23.55000,23.90000,23.50000,23.90000,1305000
06/04/2008,0000,23.85000,23.85000,23.60000,23.80000,767000
06/05/2008,0000,23.70000,24.50000,23.60000,24.35000,3078000
06/06/2008,0000,24.00000,24.35000,24.00000,24.10000,2429000
06/10/2008,0000,23.85000,23.85000,23.50000,23.70000,1717000
06/11/2008,0000,23.50000,24.20000,23.40000,23.50000,3225000
06/12/2008,0000,23.10000,23.80000,23.10000,23.50000,1646000
06/13/2008,0000,23.50000,23.70000,23.35000,23.55000,1806000
06/16/2008,0000,23.55000,23.70000,23.50000,23.70000,902000
06/17/2008,0000,23.70000,23.80000,23.60000,23.80000,1223000
06/18/2008,0000,23.80000,24.10000,23.80000,23.80000,1813000
06/19/2008,0000,23.70000,23.80000,23.55000,23.70000,1059000
06/20/2008,0000,23.55000,23.70000,23.30000,23.35000,699000
06/23/2008,0000,23.10000,23.10000,21.75000,22.40000,2912000
06/24/2008,0000,22.30000,23.90000,20.85000,23.90000,4107000
06/25/2008,0000,23.50000,23.70000,23.15000,23.60000,832000
06/26/2008,0000,23.35000,23.60000,23.00000,23.20000,621000
06/27/2008,0000,22.45000,22.95000,22.00000,22.85000,1095000
06/30/2008,0000,22.30000,22.70000,21.30000,21.30000,662000
07/01/2008,0000,21.30000,21.90000,20.10000,21.30000,2876000
07/02/2008,0000,20.60000,21.60000,20.60000,21.25000,1302000
07/03/2008,0000,20.90000,21.00000,20.50000,20.90000,936000
07/04/2008,0000,20.80000,21.10000,20.65000,20.90000,595000
07/07/2008,0000,20.90000,21.00000,20.70000,20.90000,1100000
07/08/2008,0000,20.90000,20.90000,20.00000,20.70000,700000
07/09/2008,0000,20.70000,20.80000,20.50000,20.65000,571000
07/10/2008,0000,20.55000,20.55000,20.10000,20.10000,1052000
07/11/2008,0000,20.10000,20.85000,20.00000,20.50000,1306000
07/14/2008,0000,20.50000,20.80000,20.40000,20.45000,889000
07/15/2008,0000,20.35000,20.45000,19.50000,20.20000,546000
07/16/2008,0000,20.00000,20.40000,19.90000,20.20000,1029000
07/17/2008,0000,20.30000,20.50000,20.05000,20.25000,819000
07/18/2008,0000,20.25000,20.70000,20.20000,20.40000,1711000
07/21/2008,0000,20.55000,20.80000,20.40000,20.50000,1828000
07/22/2008,0000,20.50000,20.55000,20.40000,20.50000,559000
07/23/2008,0000,20.50000,20.70000,20.40000,20.55000,1193000
07/24/2008,0000,20.55000,20.75000,20.50000,20.55000,602000
07/25/2008,0000,20.55000,21.15000,20.55000,21.00000,2253000
07/29/2008,0000,21.00000,21.10000,20.60000,20.80000,826000
07/30/2008,0000,21.00000,21.20000,20.65000,20.65000,509000
07/31/2008,0000,20.65000,20.80000,20.30000,20.55000,684000
08/01/2008,0000,20.55000,20.60000,20.30000,20.55000,194000
08/04/2008,0000,20.50000,20.55000,20.20000,20.45000,967000
08/05/2008,0000,20.30000,20.40000,20.20000,20.40000,185000
08/06/2008,0000,20.40000,20.40000,20.20000,20.40000,401000
08/07/2008,0000,20.30000,20.40000,20.20000,20.35000,418000
08/08/2008,0000,20.10000,20.35000,20.10000,20.30000,387000
08/11/2008,0000,20.40000,20.60000,20.30000,20.30000,233000
08/12/2008,0000,20.30000,20.40000,20.10000,20.30000,285000
08/13/2008,0000,20.20000,21.20000,19.95000,21.00000,1223000
08/14/2008,0000,21.00000,21.50000,20.70000,21.10000,829000
08/15/2008,0000,21.00000,21.20000,20.25000,20.55000,625000
08/18/2008,0000,20.25000,20.80000,20.00000,20.00000,429000
08/19/2008,0000,20.30000,20.30000,19.80000,20.05000,656000
08/20/2008,0000,20.05000,20.05000,18.65000,19.80000,1187000
08/21/2008,0000,18.45000,18.45000,18.45000,18.45000,79000
08/22/2008,0000,17.20000,17.20000,17.20000,17.20000,44000
08/25/2008,0000,16.00000,16.00000,16.00000,16.00000,8000
08/26/2008,0000,14.90000,14.90000,14.90000,14.90000,14000
08/27/2008,0000,13.90000,13.90000,13.90000,13.90000,7000
08/28/2008,0000,12.95000,12.95000,12.95000,12.95000,8000
08/29/2008,0000,12.05000,12.05000,12.05000,12.05000,27000
09/01/2008,0000,11.25000,11.25000,11.25000,11.25000,12000
09/02/2008,0000,10.50000,10.50000,10.50000,10.50000,13000
09/03/2008,0000,9.77000,9.77000,9.77000,9.77000,2000
09/04/2008,0000,9.09000,9.09000,9.09000,9.09000,2000
09/05/2008,0000,8.46000,8.46000,8.46000,8.46000,17000
09/08/2008,0000,7.87000,8.30000,7.87000,8.15000,30599000
09/09/2008,0000,7.58000,7.58000,7.58000,7.58000,1155000
09/10/2008,0000,7.05000,7.05000,7.05000,7.05000,181000
09/11/2008,0000,6.56000,6.66000,6.56000,6.56000,9739000
09/12/2008,0000,6.11000,6.11000,6.11000,6.11000,5804000
09/15/2008,0000,5.69000,5.69000,5.69000,5.69000,5700000
09/16/2008,0000,5.30000,5.30000,5.30000,5.30000,1283000
09/17/2008,0000,5.20000,5.67000,4.93000,5.67000,9135000
09/18/2008,0000,5.28000,5.28000,5.28000,5.28000,2638000
09/19/2008,0000,5.40000,5.48000,5.12000,5.33000,2159000
09/22/2008,0000,5.40000,5.44000,5.20000,5.40000,1090000
09/23/2008,0000,5.30000,5.77000,5.30000,5.77000,1613000
09/24/2008,0000,6.04000,6.17000,5.95000,6.17000,2040000
09/25/2008,0000,6.60000,6.60000,6.41000,6.60000,5599000
09/26/2008,0000,6.68000,6.68000,6.14000,6.14000,2523000
09/30/2008,0000,5.72000,5.72000,5.72000,5.72000,113000
10/01/2008,0000,5.33000,5.85000,5.32000,5.33000,2302000
10/02/2008,0000,5.33000,5.60000,5.12000,5.33000,1192000
10/03/2008,0000,5.30000,5.30000,4.96000,5.25000,841000
10/06/2008,0000,5.02000,5.18000,4.99000,4.99000,671000
10/07/2008,0000,4.65000,5.33000,4.65000,5.33000,1793000
10/08/2008,0000,4.96000,5.23000,4.84000,5.03000,1064000
10/09/2008,0000,5.05000,5.19000,5.03000,5.06000,931000
10/13/2008,0000,4.90000,5.06000,4.89000,5.04000,773000
10/14/2008,0000,5.15000,5.34000,5.14000,5.24000,959000
10/15/2008,0000,5.15000,5.21000,5.06000,5.18000,1216000
10/16/2008,0000,5.00000,5.07000,5.00000,5.00000,446000
10/17/2008,0000,5.00000,5.00000,4.83000,4.83000,352000
10/20/2008,0000,4.67000,4.67000,4.67000,4.67000,78000
10/21/2008,0000,4.51000,4.70000,4.51000,4.59000,1017000
10/22/2008,0000,4.43000,4.49000,4.43000,4.43000,277000
10/23/2008,0000,4.28000,4.28000,4.28000,4.28000,60000
10/24/2008,0000,4.14000,4.14000,4.14000,4.14000,70000
10/27/2008,0000,3.86000,3.86000,3.86000,3.86000,64000
10/28/2008,0000,3.59000,3.59000,3.59000,3.59000,215000
10/29/2008,0000,3.34000,3.65000,3.34000,3.49000,1534000
10/30/2008,0000,3.44000,3.73000,3.35000,3.73000,898000
10/31/2008,0000,3.73000,3.99000,3.73000,3.97000,1078000
11/03/2008,0000,3.90000,4.24000,3.75000,4.24000,1906000
11/04/2008,0000,4.45000,4.45000,4.14000,4.40000,647000
11/05/2008,0000,4.42000,4.66000,4.29000,4.40000,661000
11/06/2008,0000,4.10000,4.18000,4.10000,4.10000,594000
11/07/2008,0000,3.82000,4.10000,3.82000,3.98000,600000
11/10/2008,0000,3.97000,4.20000,3.90000,4.15000,354000
11/11/2008,0000,4.10000,4.10000,3.87000,3.88000,368000
11/12/2008,0000,3.67000,3.93000,3.65000,3.92000,273000
11/13/2008,0000,3.66000,3.76000,3.65000,3.70000,452000
11/14/2008,0000,3.77000,3.90000,3.66000,3.70000,226000
11/17/2008,0000,3.45000,3.75000,3.45000,3.70000,381000
11/18/2008,0000,3.60000,3.60000,3.45000,3.45000,470000
11/19/2008,0000,3.22000,3.50000,3.22000,3.48000,445000
11/20/2008,0000,3.44000,3.44000,3.24000,3.35000,462000
11/21/2008,0000,3.29000,3.37000,3.16000,3.37000,384000
11/24/2008,0000,3.30000,3.34000,3.15000,3.34000,213000
11/25/2008,0000,3.30000,3.56000,3.30000,3.43000,454000
11/26/2008,0000,3.48000,3.49000,3.43000,3.49000,334000
11/27/2008,0000,3.49000,3.69000,3.49000,3.64000,493000
11/28/2008,0000,3.66000,3.70000,3.52000,3.57000,461000
12/01/2008,0000,3.56000,3.68000,3.51000,3.65000,478000
12/02/2008,0000,3.55000,3.56000,3.45000,3.52000,273000
12/03/2008,0000,3.59000,3.59000,3.46000,3.54000,144000
12/04/2008,0000,3.58000,3.58000,3.40000,3.48000,256000
12/05/2008,0000,3.55000,3.58000,3.39000,3.47000,270000
12/08/2008,0000,3.50000,3.58000,3.47000,3.58000,491000
12/09/2008,0000,3.60000,3.63000,3.40000,3.52000,504000
12/10/2008,0000,3.52000,3.70000,3.50000,3.68000,767000
12/11/2008,0000,3.68000,3.70000,3.50000,3.65000,795000
12/12/2008,0000,3.59000,3.60000,3.44000,3.50000,657000
12/15/2008,0000,3.54000,3.60000,3.50000,3.57000,418000
12/16/2008,0000,3.55000,3.68000,3.50000,3.60000,405000
12/17/2008,0000,3.60000,3.85000,3.58000,3.85000,554000
12/18/2008,0000,4.11000,4.11000,4.00000,4.11000,854000
12/19/2008,0000,4.39000,4.39000,4.39000,4.39000,622000
12/22/2008,0000,4.69000,4.69000,4.39000,4.39000,2989000
12/23/2008,0000,4.39000,4.39000,4.09000,4.09000,1484000
12/24/2008,0000,3.98000,4.10000,3.90000,4.09000,705000
12/25/2008,0000,4.15000,4.37000,4.01000,4.37000,602000
12/26/2008,0000,4.34000,4.45000,4.09000,4.33000,692000
12/29/2008,0000,4.35000,4.38000,4.26000,4.27000,180000
12/30/2008,0000,4.27000,4.50000,4.17000,4.29000,393000
12/31/2008,0000,4.38000,4.50000,4.26000,4.32000,444000
01/05/2009,0000,4.49000,4.62000,4.40000,4.52000,823000
01/06/2009,0000,4.57000,4.80000,4.41000,4.80000,852000
01/07/2009,0000,4.84000,4.99000,4.73000,4.93000,928000
01/08/2009,0000,4.72000,4.80000,4.59000,4.59000,555000
01/09/2009,0000,4.45000,4.77000,4.45000,4.75000,635000
01/12/2009,0000,4.63000,4.71000,4.59000,4.60000,187000
01/13/2009,0000,4.50000,4.65000,4.50000,4.52000,218000
01/14/2009,0000,4.45000,4.55000,4.45000,4.45000,299000
01/15/2009,0000,4.15000,4.39000,4.15000,4.18000,169000
01/16/2009,0000,4.20000,4.20000,3.98000,4.07000,388000
01/19/2009,0000,4.10000,4.10000,4.01000,4.02000,112000
01/20/2009,0000,4.06000,4.30000,4.01000,4.25000,379000
01/21/2009,0000,4.15000,4.16000,3.96000,3.96000,614000
02/02/2009,0000,3.90000,3.90000,3.73000,3.80000,204000
02/03/2009,0000,3.80000,4.05000,3.70000,4.04000,326000
02/04/2009,0000,4.15000,4.15000,3.95000,3.95000,404000
02/05/2009,0000,4.00000,4.04000,3.90000,3.91000,222000
02/06/2009,0000,3.96000,4.12000,3.93000,4.00000,305000
02/09/2009,0000,4.00000,4.06000,3.90000,3.96000,196000
02/10/2009,0000,3.98000,4.00000,3.92000,3.98000,55000
02/11/2009,0000,3.80000,3.98000,3.78000,3.94000,158000
02/12/2009,0000,3.91000,4.00000,3.86000,3.94000,204000
02/13/2009,0000,3.72000,3.99000,3.72000,3.93000,273000
02/16/2009,0000,3.92000,3.92000,3.81000,3.88000,284000
02/17/2009,0000,3.87000,3.94000,3.82000,3.88000,89000
02/18/2009,0000,3.87000,3.95000,3.87000,3.90000,170000
02/19/2009,0000,3.85000,3.92000,3.79000,3.89000,131000
02/20/2009,0000,3.81000,3.86000,3.80000,3.85000,142000
02/23/2009,0000,3.74000,3.85000,3.74000,3.84000,561000
02/24/2009,0000,3.82000,3.83000,3.65000,3.80000,238000
02/25/2009,0000,3.77000,3.87000,3.77000,3.80000,253000
02/26/2009,0000,3.80000,3.82000,3.72000,3.77000,349000
02/27/2009,0000,3.77000,3.81000,3.69000,3.78000,357000
03/02/2009,0000,3.76000,3.76000,3.60000,3.64000,235000
03/03/2009,0000,3.41000,3.79000,3.41000,3.74000,385000
03/04/2009,0000,3.70000,4.00000,3.68000,4.00000,752000
03/05/2009,0000,4.26000,4.26000,4.02000,4.20000,544000
03/06/2009,0000,4.25000,4.25000,4.02000,4.09000,304000
03/09/2009,0000,4.10000,4.20000,4.04000,4.20000,357000
03/10/2009,0000,4.28000,4.49000,4.25000,4.49000,753000
03/11/2009,0000,4.80000,4.80000,4.80000,4.80000,836000
03/12/2009,0000,5.12000,5.12000,4.62000,4.74000,3252000
03/13/2009,0000,4.74000,4.98000,4.74000,4.98000,966000
03/16/2009,0000,5.19000,5.20000,4.91000,5.20000,1260000
03/17/2009,0000,5.25000,5.56000,5.16000,5.16000,3296000
03/18/2009,0000,5.14000,5.29000,5.00000,5.00000,1747000
03/19/2009,0000,5.10000,5.26000,5.00000,5.02000,921000
03/20/2009,0000,5.05000,5.30000,5.05000,5.17000,1447000
03/23/2009,0000,5.20000,5.50000,5.16000,5.50000,731000
03/24/2009,0000,5.80000,5.88000,5.61000,5.88000,2901000
03/25/2009,0000,6.05000,6.25000,5.90000,5.95000,3677000
03/26/2009,0000,6.00000,6.15000,5.80000,5.83000,3187000
03/27/2009,0000,5.99000,6.23000,5.88000,6.23000,2532000
03/30/2009,0000,6.25000,6.66000,6.16000,6.41000,3057000
03/31/2009,0000,6.33000,6.82000,6.33000,6.82000,2127000
04/01/2009,0000,7.00000,7.29000,7.00000,7.05000,4493000
04/02/2009,0000,7.05000,7.28000,6.56000,6.56000,2887000
04/03/2009,0000,6.90000,6.90000,6.58000,6.58000,2024000
04/06/2009,0000,6.70000,7.04000,6.60000,7.03000,2595000
04/07/2009,0000,6.90000,7.49000,6.82000,7.49000,1833000
04/08/2009,0000,7.49000,7.88000,7.30000,7.59000,3680000
04/09/2009,0000,7.60000,7.95000,7.43000,7.55000,3241000
04/10/2009,0000,7.88000,7.88000,7.33000,7.40000,1698000
04/13/2009,0000,7.50000,7.74000,7.40000,7.45000,1660000
04/14/2009,0000,7.60000,7.70000,7.40000,7.49000,1419000
04/15/2009,0000,7.45000,7.45000,6.97000,7.11000,2240000
04/16/2009,0000,7.20000,7.30000,6.80000,6.96000,1718000
04/17/2009,0000,7.10000,7.10000,6.48000,6.48000,2903000
04/20/2009,0000,6.48000,6.48000,6.03000,6.03000,2004000
04/21/2009,0000,5.83000,6.45000,5.71000,6.45000,1672000
04/22/2009,0000,6.50000,6.90000,6.50000,6.90000,1657000
04/23/2009,0000,7.25000,7.38000,7.01000,7.38000,2556000
04/24/2009,0000,7.80000,7.80000,7.41000,7.50000,3123000
04/27/2009,0000,7.60000,7.70000,6.98000,6.98000,1814000
04/28/2009,0000,6.90000,6.96000,6.58000,6.65000,1095000
04/29/2009,0000,6.59000,6.74000,6.33000,6.35000,1067000
04/30/2009,0000,6.60000,6.79000,6.59000,6.79000,855000
05/04/2009,0000,7.04000,7.18000,6.99000,7.06000,1059000
05/05/2009,0000,7.15000,7.15000,6.60000,6.60000,966000
05/06/2009,0000,6.60000,6.89000,6.50000,6.78000,1023000
05/07/2009,0000,6.78000,6.98000,6.65000,6.81000,1176000
05/08/2009,0000,6.85000,7.20000,6.84000,7.13000,1450000
05/11/2009,0000,7.30000,7.38000,7.13000,7.20000,1339000
05/12/2009,0000,7.00000,7.18000,6.85000,6.91000,727000
05/13/2009,0000,6.91000,7.03000,6.75000,6.75000,868000
05/14/2009,0000,6.75000,7.16000,6.75000,6.80000,1392000
05/15/2009,0000,6.89000,7.11000,6.85000,6.86000,1706000
05/18/2009,0000,6.99000,7.16000,6.91000,7.00000,1226000
05/19/2009,0000,7.25000,7.49000,7.14000,7.49000,5619000
05/20/2009,0000,7.63000,7.69000,7.21000,7.26000,1573000
05/21/2009,0000,7.20000,7.36000,7.02000,7.03000,1041000
05/22/2009,0000,7.03000,7.18000,6.90000,6.99000,1574000
05/25/2009,0000,7.05000,7.10000,6.75000,6.80000,1710000
05/26/2009,0000,6.80000,6.97000,6.70000,6.70000,1180000
05/27/2009,0000,6.70000,6.95000,6.70000,6.90000,753000
06/01/2009,0000,7.00000,7.08000,6.80000,6.80000,1129000
06/02/2009,0000,6.97000,6.97000,6.60000,6.60000,2157000
06/03/2009,0000,6.60000,6.72000,6.51000,6.51000,1017000
06/04/2009,0000,6.51000,6.55000,6.31000,6.45000,1293000
06/05/2009,0000,6.50000,6.66000,6.47000,6.60000,841000
06/08/2009,0000,6.70000,6.79000,6.33000,6.33000,891000
06/09/2009,0000,6.42000,6.42000,6.00000,6.00000,626000
06/10/2009,0000,6.09000,6.09000,5.73000,5.93000,967000
06/11/2009,0000,5.95000,5.95000,5.80000,5.90000,449000
06/12/2009,0000,5.90000,5.95000,5.85000,5.89000,533000
06/15/2009,0000,5.89000,5.95000,5.70000,5.72000,498000
06/16/2009,0000,5.32000,5.70000,5.32000,5.55000,935000
06/17/2009,0000,5.50000,5.66000,5.41000,5.47000,735000
06/18/2009,0000,5.47000,5.85000,5.47000,5.84000,1938000
06/19/2009,0000,5.80000,5.80000,5.60000,5.75000,690000
06/22/2009,0000,5.83000,5.88000,5.65000,5.74000,152000
06/23/2009,0000,5.62000,5.66000,5.51000,5.52000,178000
06/24/2009,0000,5.52000,5.81000,5.52000,5.70000,780000
06/25/2009,0000,5.70000,5.85000,5.63000,5.72000,315000
06/26/2009,0000,5.80000,5.80000,5.67000,5.74000,397000
06/29/2009,0000,5.84000,5.84000,5.65000,5.72000,184000
06/30/2009,0000,5.72000,5.77000,5.61000,5.68000,611000
07/01/2009,0000,5.70000,5.76000,5.69000,5.69000,563000
07/02/2009,0000,5.72000,5.85000,5.69000,5.80000,1284000
07/03/2009,0000,5.80000,5.84000,5.72000,5.80000,355000
07/06/2009,0000,5.80000,5.88000,5.78000,5.88000,254000
07/07/2009,0000,5.88000,5.93000,5.85000,5.88000,343000
07/08/2009,0000,5.78000,6.18000,5.78000,5.98000,728000
07/09/2009,0000,6.39000,6.39000,6.39000,6.39000,1759000
07/10/2009,0000,6.83000,6.83000,6.60000,6.83000,4348000
07/13/2009,0000,6.83000,6.90000,6.38000,6.42000,1647000
07/14/2009,0000,6.51000,6.86000,6.51000,6.86000,1256000
07/15/2009,0000,7.10000,7.20000,6.86000,6.87000,2474000
07/16/2009,0000,6.93000,7.05000,6.76000,6.80000,1284000
07/17/2009,0000,7.00000,7.00000,6.60000,6.63000,719000
07/20/2009,0000,6.75000,6.79000,6.60000,6.63000,712000
07/21/2009,0000,6.65000,6.89000,6.62000,6.76000,1292000
07/22/2009,0000,6.76000,6.89000,6.75000,6.79000,992000
07/23/2009,0000,6.80000,6.90000,6.75000,6.84000,871000
07/24/2009,0000,6.98000,6.98000,6.71000,6.73000,1076000
07/27/2009,0000,6.75000,6.84000,6.71000,6.75000,735000
07/28/2009,0000,6.86000,6.98000,6.75000,6.85000,1581000
07/29/2009,0000,6.97000,6.97000,6.80000,6.80000,673000
07/30/2009,0000,6.82000,6.96000,6.70000,6.96000,836000
07/31/2009,0000,7.00000,7.02000,6.82000,6.85000,1099000
08/03/2009,0000,6.85000,6.92000,6.81000,6.85000,773000
08/04/2009,0000,6.88000,6.94000,6.78000,6.80000,973000
08/05/2009,0000,6.80000,6.90000,6.72000,6.72000,721000
08/06/2009,0000,6.70000,6.72000,6.52000,6.55000,726000
08/10/2009,0000,6.55000,6.63000,6.50000,6.51000,310000
08/11/2009,0000,6.85000,6.96000,6.69000,6.96000,2077000
08/12/2009,0000,6.90000,7.10000,6.81000,6.90000,1679000
08/13/2009,0000,7.09000,7.38000,7.05000,7.38000,6405000
08/14/2009,0000,7.50000,7.55000,7.21000,7.26000,2301000
08/17/2009,0000,7.22000,7.50000,7.15000,7.30000,1558000
08/18/2009,0000,7.16000,7.29000,6.90000,6.93000,1288000
08/19/2009,0000,7.16000,7.16000,6.97000,6.98000,785000
08/20/2009,0000,6.98000,6.98000,6.77000,6.90000,819000
08/21/2009,0000,6.90000,7.00000,6.80000,6.80000,687000
08/24/2009,0000,6.80000,6.96000,6.80000,6.86000,464000
08/25/2009,0000,6.86000,6.93000,6.83000,6.85000,115000
08/26/2009,0000,6.85000,6.93000,6.78000,6.90000,1127000
08/27/2009,0000,7.00000,7.00000,6.80000,6.81000,604000
08/28/2009,0000,6.82000,6.90000,6.81000,6.81000,350000
08/31/2009,0000,6.81000,6.81000,6.35000,6.51000,1993000
09/01/2009,0000,6.44000,6.85000,6.40000,6.80000,1438000
09/02/2009,0000,6.79000,6.79000,6.62000,6.65000,429000
09/03/2009,0000,6.65000,6.80000,6.65000,6.71000,379000
09/04/2009,0000,6.80000,6.88000,6.70000,6.70000,361000
09/07/2009,0000,6.70000,6.75000,6.69000,6.71000,898000
09/08/2009,0000,6.72000,7.13000,6.70000,7.00000,1765000
09/09/2009,0000,7.10000,7.20000,7.01000,7.03000,1336000
09/10/2009,0000,7.10000,7.15000,6.71000,6.71000,977000
09/11/2009,0000,6.65000,6.79000,6.65000,6.66000,883000
09/14/2009,0000,6.66000,6.75000,6.64000,6.66000,728000
09/15/2009,0000,6.70000,6.75000,6.70000,6.70000,274000
09/16/2009,0000,6.71000,6.97000,6.71000,6.88000,985000
09/17/2009,0000,6.90000,6.97000,6.72000,6.76000,871000
09/18/2009,0000,6.80000,7.15000,6.76000,6.90000,1656000
09/21/2009,0000,7.00000,7.04000,6.80000,6.85000,814000
09/22/2009,0000,6.87000,7.01000,6.85000,6.88000,1329000
09/23/2009,0000,6.90000,6.99000,6.70000,6.72000,1411000
09/24/2009,0000,6.73000,6.85000,6.72000,6.72000,584000
09/25/2009,0000,6.73000,6.80000,6.72000,6.74000,570000
09/28/2009,0000,6.74000,6.82000,6.65000,6.66000,809000
09/29/2009,0000,6.65000,6.85000,6.65000,6.72000,777000
09/30/2009,0000,6.72000,6.84000,6.72000,6.78000,591000
10/01/2009,0000,6.78000,6.84000,6.73000,6.76000,497000
10/02/2009,0000,6.76000,6.79000,6.70000,6.70000,525000
10/05/2009,0000,6.70000,6.77000,6.67000,6.70000,433000
10/06/2009,0000,6.82000,6.82000,6.70000,6.72000,408000
10/07/2009,0000,6.80000,6.85000,6.75000,6.78000,762000
10/08/2009,0000,6.76000,6.98000,6.76000,6.85000,1176000
10/09/2009,0000,6.87000,6.97000,6.87000,6.90000,1174000
10/12/2009,0000,7.00000,7.38000,6.98000,7.38000,4456000
10/13/2009,0000,7.50000,7.89000,7.23000,7.89000,8188000
10/14/2009,0000,8.00000,8.38000,7.90000,8.00000,5611000
10/15/2009,0000,8.00000,8.10000,7.72000,7.75000,2483000
10/16/2009,0000,7.90000,8.10000,7.65000,7.98000,2138000
10/19/2009,0000,7.93000,8.53000,7.88000,8.53000,6124000
10/20/2009,0000,8.66000,8.90000,8.21000,8.21000,4642000
10/21/2009,0000,8.15000,8.35000,7.95000,8.17000,2396000
10/22/2009,0000,8.16000,8.21000,7.86000,7.90000,2328000
10/23/2009,0000,7.90000,8.08000,7.85000,7.86000,1725000
10/26/2009,0000,7.91000,8.04000,7.70000,7.72000,2031000
10/27/2009,0000,7.56000,7.72000,7.38000,7.48000,1735000
10/28/2009,0000,7.50000,7.65000,7.20000,7.25000,1845000
10/29/2009,0000,7.07000,7.18000,6.80000,6.97000,1927000
10/30/2009,0000,7.05000,7.28000,6.97000,7.13000,1295000
11/02/2009,0000,7.10000,7.10000,6.85000,6.94000,881000
11/03/2009,0000,7.00000,7.25000,6.96000,7.24000,867000
11/04/2009,0000,7.28000,7.35000,7.14000,7.25000,1468000
11/05/2009,0000,7.24000,7.35000,7.08000,7.09000,927000
11/06/2009,0000,7.13000,7.58000,7.10000,7.58000,4530000
11/09/2009,0000,7.68000,7.80000,7.40000,7.58000,3636000
11/10/2009,0000,7.58000,7.73000,7.31000,7.41000,1681000
11/11/2009,0000,7.60000,7.60000,7.40000,7.45000,1443000
11/12/2009,0000,7.55000,7.55000,7.30000,7.45000,1527000
11/13/2009,0000,7.50000,7.60000,7.36000,7.55000,1297000
11/16/2009,0000,7.55000,8.06000,7.55000,7.86000,3582000
11/17/2009,0000,8.00000,8.00000,7.48000,7.50000,1744000
11/18/2009,0000,7.51000,7.70000,7.50000,7.53000,721000
11/19/2009,0000,7.56000,8.05000,7.56000,8.05000,4047000
11/20/2009,0000,8.10000,8.40000,7.95000,7.95000,4405000
11/23/2009,0000,8.00000,8.35000,7.80000,8.25000,3222000
11/24/2009,0000,8.30000,8.31000,8.08000,8.24000,2086000
11/25/2009,0000,8.24000,8.26000,8.08000,8.12000,1163000
11/26/2009,0000,8.20000,8.25000,8.00000,8.10000,1425000
11/27/2009,0000,8.00000,8.01000,7.55000,7.61000,2132000
11/30/2009,0000,7.69000,7.88000,7.67000,7.85000,1827000
12/01/2009,0000,7.80000,7.96000,7.76000,7.88000,1092000
12/02/2009,0000,7.89000,8.20000,7.89000,7.91000,2455000
12/03/2009,0000,7.98000,8.00000,7.80000,7.87000,1119000
12/04/2009,0000,7.95000,8.00000,7.78000,7.78000,869000
12/07/2009,0000,8.00000,8.19000,7.86000,8.18000,3171000
12/08/2009,0000,8.35000,8.75000,8.25000,8.75000,9378000
12/09/2009,0000,9.10000,9.36000,9.10000,9.36000,3186000
12/11/2009,0000,10.60000,10.70000,9.69000,10.50000,18722000
12/14/2009,0000,10.70000,11.20000,10.70000,11.20000,8362000
12/15/2009,0000,11.50000,11.85000,11.35000,11.60000,9906000
12/16/2009,0000,11.60000,11.80000,10.85000,11.20000,5012000
12/17/2009,0000,11.30000,11.60000,10.50000,10.90000,6091000
12/18/2009,0000,10.80000,11.40000,10.60000,11.35000,5061000
12/21/2009,0000,11.45000,12.10000,11.45000,12.10000,9987000
12/22/2009,0000,12.30000,12.55000,12.00000,12.10000,8329000
12/23/2009,0000,12.10000,12.70000,12.05000,12.30000,9344000
12/25/2009,0000,11.80000,12.05000,11.60000,11.70000,4877000
12/25/2009,0000,11.80000,12.05000,11.60000,11.70000,4877000
12/28/2009,0000,12.00000,12.05000,11.55000,11.75000,3808000
12/29/2009,1230,11.75000,11.95000,11.70000,11.80000,2272284
