DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.20000,34.30000,33.70000,33.90000,726700
04/03/2007,0000,33.90000,34.25000,33.85000,33.85000,548300
04/04/2007,0000,34.00000,35.90000,33.90000,35.00000,2734700
04/09/2007,0000,35.20000,35.20000,34.30000,34.40000,656000
04/10/2007,0000,34.40000,34.40000,33.40000,33.50000,991100
04/11/2007,0000,33.50000,33.65000,33.00000,33.40000,769700
04/12/2007,0000,33.60000,34.00000,33.10000,33.50000,427400
04/13/2007,0000,33.70000,35.80000,33.70000,35.80000,3698200
04/16/2007,0000,36.80000,36.80000,35.20000,36.15000,1320200
04/17/2007,0000,36.20000,36.45000,33.90000,34.10000,920400
04/18/2007,0000,34.10000,34.80000,34.10000,34.40000,354600
04/19/2007,0000,34.40000,35.50000,34.40000,34.60000,462200
04/20/2007,0000,34.80000,35.30000,34.50000,34.55000,347400
04/23/2007,0000,34.70000,35.00000,34.30000,34.30000,348500
04/24/2007,0000,34.70000,34.70000,34.00000,34.15000,379200
04/25/2007,0000,34.15000,34.30000,33.90000,33.95000,317700
04/26/2007,0000,34.30000,34.70000,34.00000,34.25000,616000
04/27/2007,0000,34.60000,34.60000,33.50000,33.60000,456100
04/30/2007,0000,33.60000,33.60000,32.55000,32.65000,469400
05/02/2007,0000,32.55000,32.55000,30.80000,30.80000,928600
05/03/2007,0000,31.00000,31.00000,28.65000,28.70000,1324300
05/04/2007,0000,28.60000,29.70000,27.00000,29.50000,1277100
05/07/2007,0000,29.90000,29.95000,28.70000,28.90000,465300
05/08/2007,0000,29.00000,29.50000,28.90000,29.40000,422300
05/09/2007,0000,29.50000,29.50000,28.55000,28.60000,364900
05/10/2007,0000,28.60000,29.20000,28.60000,28.80000,290000
05/11/2007,0000,28.80000,29.20000,28.65000,29.15000,301300
05/14/2007,0000,29.30000,29.55000,28.90000,29.10000,107600
05/15/2007,0000,29.00000,29.45000,28.35000,28.40000,182400
05/16/2007,0000,28.50000,28.50000,27.20000,27.75000,426400
05/17/2007,0000,27.75000,28.20000,27.75000,27.80000,250100
05/18/2007,0000,28.60000,29.70000,28.50000,29.70000,867100
05/21/2007,0000,31.75000,31.75000,31.05000,31.75000,1928000
05/22/2007,0000,33.90000,33.95000,32.80000,33.95000,4692400
05/23/2007,0000,34.50000,35.00000,33.55000,33.85000,2463000
05/24/2007,0000,33.80000,34.00000,33.00000,33.85000,1266900
05/25/2007,0000,33.85000,35.50000,33.40000,33.85000,2762300
05/28/2007,0000,34.25000,34.40000,33.20000,33.20000,1313000
05/29/2007,0000,33.20000,34.45000,33.20000,33.80000,1601000
05/30/2007,0000,34.40000,34.40000,33.50000,33.60000,808700
05/31/2007,0000,34.00000,34.95000,33.85000,34.30000,2463000
06/01/2007,0000,34.40000,34.50000,33.80000,33.80000,833300
06/04/2007,0000,34.50000,34.50000,33.50000,33.50000,828200
06/05/2007,0000,33.90000,35.00000,33.90000,33.90000,2247800
06/06/2007,0000,34.00000,34.70000,32.80000,33.00000,1840900
06/07/2007,0000,33.00000,33.10000,32.60000,32.80000,590400
06/08/2007,0000,32.45000,32.60000,31.60000,32.00000,1560000
06/11/2007,0000,32.90000,33.60000,32.60000,33.20000,1786500
06/12/2007,0000,33.80000,34.15000,33.05000,33.15000,914300
06/13/2007,0000,33.15000,33.90000,33.15000,33.30000,1174600
06/14/2007,0000,33.55000,33.70000,32.70000,33.00000,677500
06/15/2007,0000,33.60000,33.60000,32.50000,32.50000,688800
06/20/2007,0000,32.60000,32.95000,31.70000,31.80000,817900
06/21/2007,0000,31.80000,32.35000,31.50000,31.50000,516600
06/22/2007,0000,32.00000,33.00000,31.80000,32.80000,872200
06/25/2007,0000,34.15000,34.20000,33.10000,33.15000,999300
06/26/2007,0000,33.20000,33.95000,33.05000,33.10000,702100
06/27/2007,0000,33.10000,33.30000,32.60000,32.80000,679500
06/28/2007,0000,33.20000,33.20000,32.70000,32.90000,542200
06/29/2007,0000,33.40000,33.90000,33.15000,33.50000,904000
07/02/2007,0000,34.05000,34.90000,33.70000,34.10000,2057100
07/03/2007,0000,34.80000,34.90000,34.10000,34.15000,2115600
07/04/2007,0000,34.50000,34.80000,33.30000,33.30000,1507700
07/05/2007,0000,33.30000,34.10000,33.00000,33.30000,1037300
07/06/2007,0000,33.50000,33.80000,33.05000,33.40000,915300
07/09/2007,0000,33.70000,33.70000,33.00000,33.00000,1509800
07/10/2007,0000,33.45000,34.40000,33.05000,33.80000,2367700
07/11/2007,0000,34.00000,34.50000,33.80000,33.90000,2135000
07/12/2007,0000,34.20000,34.25000,33.40000,33.40000,1384700
07/13/2007,0000,33.40000,33.90000,33.10000,33.10000,1049600
07/16/2007,0000,33.10000,33.55000,32.05000,32.20000,1100800
07/17/2007,0000,32.30000,32.50000,31.90000,32.05000,897900
07/18/2007,0000,32.05000,32.35000,31.80000,31.80000,821000
07/19/2007,0000,31.80000,32.00000,31.80000,32.00000,721600
07/20/2007,0000,32.45000,32.45000,32.05000,32.10000,770800
07/23/2007,0000,32.30000,33.00000,31.85000,32.50000,1483100
07/24/2007,0000,32.95000,33.05000,32.10000,32.10000,1074200
07/25/2007,0000,32.00000,32.00000,31.40000,31.55000,1668700
07/26/2007,0000,31.55000,31.95000,30.10000,30.15000,1678900
07/27/2007,0000,29.00000,29.70000,28.85000,28.85000,1041400
07/30/2007,0000,29.00000,29.20000,28.00000,28.55000,584200
07/31/2007,0000,29.10000,29.30000,28.60000,28.80000,456100
08/01/2007,0000,28.80000,29.40000,28.40000,28.45000,487900
08/02/2007,0000,29.20000,29.30000,27.10000,27.60000,559600
08/03/2007,0000,28.10000,28.20000,27.70000,27.80000,249000
08/06/2007,0000,27.80000,28.50000,27.80000,28.00000,391500
08/07/2007,0000,28.50000,28.50000,27.40000,27.45000,353600
08/08/2007,0000,27.50000,27.90000,27.20000,27.65000,383300
08/09/2007,0000,27.90000,28.20000,27.70000,28.00000,376100
08/10/2007,0000,27.50000,27.65000,27.00000,27.00000,322800
08/14/2007,0000,25.20000,25.90000,25.10000,25.40000,515500
08/15/2007,0000,25.10000,25.10000,22.90000,22.90000,665000
08/16/2007,0000,22.20000,22.20000,21.30000,21.30000,597000
08/17/2007,0000,20.50000,20.50000,19.85000,20.05000,1306000
08/20/2007,0000,21.00000,21.00000,20.30000,20.90000,673000
08/21/2007,0000,20.90000,20.90000,19.45000,19.80000,510000
08/22/2007,0000,19.55000,19.90000,19.50000,19.60000,226000
08/23/2007,0000,19.80000,20.95000,19.80000,20.95000,572000
08/24/2007,0000,21.15000,21.85000,20.60000,21.65000,622000
08/27/2007,0000,22.00000,22.90000,22.00000,22.00000,533000
08/28/2007,0000,22.00000,22.00000,21.25000,21.90000,513000
08/29/2007,0000,21.00000,21.90000,21.00000,21.50000,326000
08/30/2007,0000,21.70000,22.35000,21.60000,21.90000,338000
08/31/2007,0000,21.90000,22.20000,21.50000,21.90000,185000
09/03/2007,0000,21.90000,22.00000,21.55000,21.55000,284000
09/04/2007,0000,21.55000,21.55000,20.80000,20.90000,342000
09/05/2007,0000,21.00000,21.20000,20.10000,20.10000,348000
09/06/2007,0000,20.00000,20.55000,19.85000,20.40000,237000
09/07/2007,0000,20.60000,21.40000,20.50000,21.30000,460000
09/10/2007,0000,21.20000,21.75000,20.80000,21.25000,305000
09/11/2007,0000,21.50000,21.75000,21.50000,21.50000,428000
09/12/2007,0000,22.00000,23.00000,21.80000,23.00000,905000
09/13/2007,0000,24.60000,24.60000,24.60000,24.60000,2343000
09/14/2007,0000,25.20000,26.30000,24.60000,24.95000,3403000
09/17/2007,0000,25.00000,25.50000,24.95000,25.00000,1170000
09/19/2007,0000,25.80000,25.80000,23.50000,23.50000,707000
09/20/2007,0000,24.00000,24.20000,22.50000,23.00000,362000
09/21/2007,0000,23.00000,24.60000,23.00000,24.00000,787000
09/26/2007,0000,24.00000,24.40000,23.50000,24.00000,311000
09/27/2007,0000,24.30000,25.20000,24.10000,24.40000,497000
09/28/2007,0000,24.80000,24.80000,23.60000,23.65000,398000
10/01/2007,0000,23.90000,24.45000,23.90000,23.90000,400000
10/02/2007,0000,23.40000,24.45000,23.40000,23.55000,325000
10/03/2007,0000,23.55000,23.70000,23.00000,23.50000,470000
10/04/2007,0000,23.20000,23.70000,23.05000,23.15000,366000
10/05/2007,0000,23.05000,24.00000,22.80000,23.90000,436000
10/08/2007,0000,24.00000,24.45000,23.50000,23.50000,469000
10/09/2007,0000,23.10000,23.80000,22.90000,23.00000,303000
10/11/2007,0000,23.20000,23.50000,23.00000,23.10000,180000
10/12/2007,0000,23.10000,23.20000,22.80000,22.80000,212000
10/15/2007,0000,22.80000,23.10000,21.70000,21.70000,327000
10/16/2007,0000,21.40000,22.00000,21.10000,21.15000,285000
10/17/2007,0000,21.15000,21.90000,21.10000,21.60000,233000
10/18/2007,0000,21.80000,22.10000,21.60000,21.90000,237000
10/19/2007,0000,21.90000,22.00000,21.60000,21.70000,151000
10/22/2007,0000,21.50000,21.70000,20.50000,21.55000,421000
10/23/2007,0000,21.55000,21.90000,21.55000,21.90000,235000
10/24/2007,0000,22.20000,22.80000,21.50000,21.65000,546000
10/25/2007,0000,21.90000,22.00000,21.05000,21.45000,219000
10/26/2007,0000,21.20000,21.50000,21.00000,21.35000,213000
10/29/2007,0000,21.40000,21.85000,21.00000,21.35000,289000
10/30/2007,0000,21.00000,21.60000,20.80000,21.00000,202000
10/31/2007,0000,21.00000,21.00000,20.40000,20.70000,308000
11/01/2007,0000,20.70000,20.90000,20.20000,20.25000,239000
11/02/2007,0000,19.90000,20.10000,19.60000,19.85000,355000
11/05/2007,0000,19.85000,19.85000,19.50000,19.80000,243000
11/06/2007,0000,19.80000,19.80000,19.45000,19.60000,187000
11/07/2007,0000,19.60000,19.90000,19.45000,19.50000,210000
11/08/2007,0000,18.60000,18.90000,18.15000,18.15000,520000
11/09/2007,0000,18.40000,18.40000,16.90000,16.90000,671000
11/12/2007,0000,15.80000,16.70000,15.75000,15.75000,371000
11/13/2007,0000,14.80000,15.20000,14.65000,15.00000,610000
11/14/2007,0000,15.50000,15.90000,15.25000,15.60000,248000
11/15/2007,0000,15.70000,15.70000,15.30000,15.50000,131000
11/16/2007,0000,15.20000,15.95000,15.10000,15.95000,192000
11/19/2007,0000,16.20000,17.05000,16.15000,17.05000,274000
11/20/2007,0000,17.00000,17.00000,16.25000,16.80000,387000
11/21/2007,0000,16.95000,17.95000,16.95000,17.20000,474000
11/22/2007,0000,17.20000,17.50000,16.80000,16.80000,189000
11/23/2007,0000,17.00000,17.05000,16.25000,16.25000,122000
11/26/2007,0000,16.30000,16.90000,16.25000,16.25000,74000
11/27/2007,0000,15.60000,16.15000,15.15000,15.50000,329000
11/28/2007,0000,15.60000,16.20000,15.25000,15.30000,163000
11/29/2007,0000,15.50000,15.95000,15.15000,15.15000,134000
11/30/2007,0000,15.15000,15.50000,15.15000,15.40000,133000
12/03/2007,0000,15.70000,15.70000,15.40000,15.55000,138000
12/04/2007,0000,15.50000,15.95000,15.40000,15.80000,149000
12/05/2007,0000,15.95000,16.80000,15.85000,16.70000,249000
12/06/2007,0000,16.95000,17.85000,16.95000,17.60000,1227000
12/07/2007,0000,17.50000,17.50000,17.00000,17.00000,527000
12/10/2007,0000,17.10000,17.60000,16.80000,17.45000,171000
12/11/2007,0000,17.05000,17.25000,16.90000,16.90000,149000
12/12/2007,0000,16.50000,16.80000,16.30000,16.80000,77000
12/13/2007,0000,16.90000,16.95000,15.65000,15.70000,231000
12/14/2007,0000,15.75000,15.75000,14.65000,14.70000,455000
12/17/2007,0000,14.50000,14.50000,13.70000,13.70000,570000
12/18/2007,0000,12.75000,13.35000,12.75000,13.25000,558000
12/19/2007,0000,13.30000,14.10000,13.30000,14.10000,442000
12/20/2007,0000,14.00000,14.00000,13.15000,13.15000,297000
12/21/2007,0000,13.00000,13.15000,12.70000,12.70000,284000
12/24/2007,0000,12.80000,13.35000,12.80000,13.20000,259000
12/25/2007,0000,13.20000,13.30000,12.95000,13.15000,97000
12/26/2007,0000,13.15000,13.25000,12.90000,13.20000,121000
12/27/2007,0000,13.30000,13.80000,13.30000,13.40000,257000
12/28/2007,0000,13.40000,14.00000,13.40000,13.75000,305000
12/31/2007,0000,14.20000,14.50000,13.75000,14.15000,262000
01/02/2008,0000,14.20000,14.65000,14.05000,14.20000,384000
01/03/2008,0000,14.10000,14.10000,13.55000,13.70000,102000
01/04/2008,0000,13.85000,14.00000,13.50000,13.60000,143000
01/07/2008,0000,13.00000,13.10000,12.70000,12.80000,308000
01/08/2008,0000,12.80000,13.30000,12.80000,12.85000,180000
01/09/2008,0000,12.50000,12.85000,12.40000,12.80000,196000
01/10/2008,0000,12.95000,13.15000,12.70000,13.00000,161000
01/11/2008,0000,13.10000,13.10000,12.80000,12.90000,115000
01/14/2008,0000,13.10000,13.10000,12.75000,12.75000,137000
01/15/2008,0000,12.85000,13.20000,12.80000,13.00000,247000
01/16/2008,0000,12.60000,12.80000,12.50000,12.50000,210000
01/17/2008,0000,12.50000,12.75000,12.40000,12.40000,204000
01/18/2008,0000,12.40000,12.60000,12.35000,12.60000,139000
01/21/2008,0000,12.90000,12.90000,12.70000,12.70000,68000
01/22/2008,0000,12.00000,12.30000,11.85000,11.85000,387000
01/23/2008,0000,11.90000,12.00000,11.05000,11.05000,347000
01/24/2008,0000,11.20000,11.45000,10.35000,10.45000,391000
01/25/2008,0000,10.45000,10.90000,10.45000,10.90000,229000
01/28/2008,0000,10.50000,10.95000,10.35000,10.50000,165000
01/29/2008,0000,10.55000,10.80000,10.30000,10.60000,141000
01/30/2008,0000,10.80000,10.80000,10.25000,10.45000,99000
01/31/2008,0000,10.40000,10.75000,10.20000,10.30000,76000
02/01/2008,0000,10.60000,10.75000,10.35000,10.45000,115000
02/12/2008,0000,10.10000,10.60000,10.00000,10.60000,204000
02/13/2008,0000,10.70000,10.70000,10.55000,10.60000,95000
02/14/2008,0000,10.70000,11.00000,10.70000,11.00000,93000
02/15/2008,0000,10.75000,11.00000,10.75000,10.80000,70000
02/18/2008,0000,10.90000,11.55000,10.90000,11.55000,392000
02/19/2008,0000,12.35000,12.35000,11.90000,12.25000,539000
02/20/2008,0000,12.25000,12.30000,11.70000,11.90000,256000
02/21/2008,0000,11.95000,12.35000,11.95000,12.25000,309000
02/22/2008,0000,12.20000,12.60000,12.00000,12.25000,417000
02/25/2008,0000,12.45000,12.45000,12.00000,12.20000,221000
02/26/2008,0000,12.20000,12.20000,11.50000,11.50000,194000
02/27/2008,0000,11.75000,12.15000,11.65000,11.90000,258000
02/29/2008,0000,11.80000,12.25000,11.65000,12.15000,256000
03/03/2008,0000,12.00000,12.15000,11.90000,11.95000,261000
03/04/2008,0000,12.00000,12.20000,11.95000,12.15000,231000
03/05/2008,0000,12.15000,12.15000,11.80000,11.90000,246000
03/06/2008,0000,12.00000,12.70000,12.00000,12.70000,499000
03/07/2008,0000,13.25000,13.55000,13.10000,13.55000,509000
03/10/2008,0000,14.30000,14.30000,13.25000,13.25000,1664000
03/11/2008,0000,13.00000,13.25000,12.80000,12.90000,384000
03/12/2008,0000,13.20000,13.45000,12.80000,12.80000,408000
03/13/2008,0000,13.05000,13.05000,12.50000,12.50000,284000
03/14/2008,0000,12.50000,13.00000,12.50000,12.60000,369000
03/18/2008,0000,12.00000,12.40000,12.00000,12.10000,114000
03/19/2008,0000,12.40000,12.65000,12.10000,12.35000,460000
03/20/2008,0000,12.35000,12.90000,12.35000,12.90000,291000
03/21/2008,0000,12.90000,13.80000,12.90000,13.80000,1351000
03/25/2008,0000,15.75000,15.75000,15.00000,15.40000,3265000
03/26/2008,0000,15.75000,16.00000,14.80000,15.15000,1957000
03/27/2008,0000,15.00000,15.25000,14.35000,14.60000,712000
03/28/2008,0000,14.60000,15.40000,14.60000,14.95000,1020000
03/31/2008,0000,15.00000,15.10000,14.50000,14.50000,343000
04/01/2008,0000,14.80000,14.80000,14.30000,14.45000,624000
04/02/2008,0000,14.75000,15.45000,14.75000,15.45000,1053000
04/03/2008,0000,15.65000,15.80000,15.00000,15.15000,1497000
04/07/2008,0000,15.20000,15.30000,14.60000,14.85000,677000
04/08/2008,0000,14.90000,14.95000,14.65000,14.85000,337000
04/09/2008,0000,14.80000,15.25000,14.60000,14.90000,380000
04/10/2008,0000,15.70000,15.90000,15.40000,15.90000,1771000
04/11/2008,0000,16.00000,16.75000,15.50000,15.50000,2502000
04/14/2008,0000,15.50000,15.90000,15.25000,15.85000,1077000
04/15/2008,0000,16.70000,16.80000,16.00000,16.30000,1498000
04/16/2008,0000,16.50000,16.70000,16.00000,16.10000,963000
04/17/2008,0000,16.50000,16.60000,15.00000,15.00000,2283000
04/18/2008,0000,15.00000,15.00000,14.55000,14.55000,1080000
04/21/2008,0000,14.65000,15.20000,14.55000,14.90000,1266000
04/22/2008,0000,14.90000,15.00000,14.50000,14.50000,847000
04/23/2008,0000,14.50000,14.95000,14.40000,14.55000,784000
04/24/2008,0000,14.75000,14.90000,14.55000,14.55000,593000
04/25/2008,0000,14.65000,14.90000,14.60000,14.75000,533000
04/28/2008,0000,14.75000,14.80000,14.15000,14.15000,395000
04/29/2008,0000,14.10000,14.35000,13.85000,13.85000,661000
04/30/2008,0000,13.90000,14.00000,13.40000,13.40000,750000
05/02/2008,0000,13.45000,13.65000,12.95000,12.95000,785000
05/05/2008,0000,12.70000,13.00000,12.40000,12.95000,415000
05/06/2008,0000,12.95000,13.45000,12.95000,13.40000,819000
05/07/2008,0000,13.50000,13.70000,13.10000,13.30000,294000
05/08/2008,0000,13.30000,13.30000,13.10000,13.20000,210000
05/09/2008,0000,13.10000,13.20000,12.90000,13.10000,347000
05/12/2008,0000,13.10000,13.25000,12.85000,13.05000,347000
05/13/2008,0000,13.10000,13.30000,13.10000,13.30000,500000
05/14/2008,0000,13.70000,14.20000,13.50000,13.55000,2836000
05/15/2008,0000,13.55000,13.65000,13.30000,13.50000,480000
05/16/2008,0000,13.50000,13.60000,13.30000,13.35000,302000
05/19/2008,0000,13.70000,13.70000,13.20000,13.20000,270000
05/20/2008,0000,13.30000,13.30000,13.05000,13.15000,244000
05/21/2008,0000,13.05000,13.65000,13.05000,13.15000,807000
05/22/2008,0000,13.15000,13.35000,13.10000,13.20000,326000
05/23/2008,0000,13.30000,13.30000,13.05000,13.05000,422000
05/26/2008,0000,13.00000,13.00000,12.15000,12.15000,546000
05/27/2008,0000,12.20000,12.60000,12.20000,12.20000,313000
05/28/2008,0000,12.30000,12.30000,11.80000,11.90000,317000
05/29/2008,0000,12.00000,12.25000,11.60000,11.80000,293000
05/30/2008,0000,12.20000,12.20000,11.40000,11.40000,314000
06/02/2008,0000,11.40000,11.50000,11.20000,11.40000,132000
06/03/2008,0000,11.40000,11.40000,11.00000,11.05000,172000
06/04/2008,0000,11.05000,11.25000,11.05000,11.25000,128000
06/05/2008,0000,11.15000,11.40000,11.15000,11.35000,164000
06/06/2008,0000,11.40000,11.60000,11.35000,11.45000,218000
06/10/2008,0000,11.20000,11.25000,11.00000,11.05000,99000
06/11/2008,0000,11.40000,11.40000,10.50000,10.50000,255000
06/12/2008,0000,10.10000,10.40000,9.80000,9.80000,533000
06/13/2008,0000,9.80000,10.10000,9.72000,9.88000,415000
06/16/2008,0000,9.90000,10.00000,9.73000,9.75000,356000
06/17/2008,0000,9.75000,9.75000,9.20000,9.35000,437000
06/18/2008,0000,9.10000,9.20000,8.80000,9.15000,661000
06/19/2008,0000,8.70000,8.95000,8.70000,8.92000,406000
06/20/2008,0000,8.92000,9.20000,8.90000,9.06000,515000
06/23/2008,0000,8.92000,9.04000,8.65000,8.69000,332000
06/24/2008,0000,8.69000,8.69000,8.09000,8.09000,818000
06/25/2008,0000,7.71000,7.80000,7.60000,7.65000,1038000
06/26/2008,0000,7.65000,8.17000,7.31000,7.72000,861000
06/27/2008,0000,7.21000,7.60000,7.18000,7.20000,953000
06/30/2008,0000,7.00000,7.13000,6.70000,6.70000,533000
07/01/2008,0000,6.50000,7.00000,6.30000,6.32000,628000
07/02/2008,0000,6.32000,6.33000,5.90000,6.32000,1674000
07/03/2008,0000,6.19000,6.70000,6.02000,6.59000,515000
07/04/2008,0000,6.59000,6.59000,6.32000,6.32000,570000
07/07/2008,0000,6.11000,6.76000,6.11000,6.40000,1173000
07/08/2008,0000,6.53000,6.60000,6.21000,6.23000,738000
07/09/2008,0000,6.30000,6.40000,6.22000,6.22000,691000
07/10/2008,0000,6.01000,6.20000,5.81000,6.11000,850000
07/11/2008,0000,5.80000,6.10000,5.80000,6.05000,348000
07/14/2008,0000,6.05000,6.05000,6.01000,6.05000,238000
07/15/2008,0000,6.05000,6.05000,5.65000,5.65000,498000
07/16/2008,0000,5.50000,5.65000,5.30000,5.31000,527000
07/17/2008,0000,5.31000,5.31000,4.94000,4.94000,1344000
07/18/2008,0000,4.90000,4.90000,4.60000,4.60000,910000
07/21/2008,0000,4.60000,4.60000,4.28000,4.28000,763000
07/22/2008,0000,4.01000,4.01000,3.99000,3.99000,479000
07/23/2008,0000,3.99000,4.26000,3.99000,4.26000,1168000
07/24/2008,0000,4.55000,4.55000,4.55000,4.55000,192000
07/25/2008,0000,4.86000,4.86000,4.86000,4.86000,328000
07/29/2008,0000,5.20000,5.20000,5.20000,5.20000,295000
07/30/2008,0000,5.56000,5.56000,5.56000,5.56000,144000
07/31/2008,0000,5.94000,5.94000,5.31000,5.55000,4574000
08/01/2008,0000,5.18000,5.29000,5.17000,5.17000,731000
08/04/2008,0000,4.81000,5.25000,4.81000,5.17000,834000
08/05/2008,0000,5.49000,5.49000,5.17000,5.17000,1900000
08/06/2008,0000,5.26000,5.39000,5.09000,5.25000,988000
08/07/2008,0000,5.25000,5.28000,5.02000,5.02000,755000
08/08/2008,0000,5.02000,5.25000,5.00000,5.25000,699000
08/11/2008,0000,5.58000,5.61000,5.45000,5.61000,921000
08/12/2008,0000,5.75000,6.00000,5.70000,6.00000,748000
08/13/2008,0000,6.42000,6.42000,6.21000,6.42000,1846000
08/14/2008,0000,6.70000,6.86000,6.52000,6.86000,1370000
08/15/2008,0000,7.34000,7.34000,6.75000,6.75000,4099000
08/18/2008,0000,6.58000,6.69000,6.28000,6.28000,1218000
08/19/2008,0000,6.00000,6.71000,5.92000,6.71000,1672000
08/20/2008,0000,6.98000,7.16000,6.75000,6.91000,1927000
08/21/2008,0000,6.91000,7.00000,6.60000,6.66000,465000
08/22/2008,0000,6.66000,6.90000,6.50000,6.66000,502000
08/25/2008,0000,6.75000,6.83000,6.66000,6.77000,402000
08/26/2008,0000,6.70000,6.70000,6.49000,6.49000,390000
08/27/2008,0000,6.40000,6.49000,6.08000,6.49000,581000
08/28/2008,0000,6.45000,6.94000,6.32000,6.65000,1488000
08/29/2008,0000,6.65000,6.93000,6.59000,6.59000,519000
09/01/2008,0000,6.45000,6.84000,6.42000,6.60000,753000
09/02/2008,0000,6.66000,6.70000,6.15000,6.16000,517000
09/03/2008,0000,6.16000,6.17000,5.73000,5.73000,566000
09/04/2008,0000,5.46000,5.72000,5.34000,5.45000,504000
09/05/2008,0000,5.26000,5.30000,5.10000,5.25000,353000
09/08/2008,0000,5.36000,5.61000,5.36000,5.61000,197000
09/09/2008,0000,6.00000,6.00000,5.54000,5.61000,1274000
09/10/2008,0000,5.55000,5.96000,5.55000,5.69000,782000
09/11/2008,0000,5.97000,5.97000,5.60000,5.68000,486000
09/12/2008,0000,5.70000,5.79000,5.40000,5.79000,446000
09/15/2008,0000,5.40000,5.40000,5.39000,5.39000,89000
09/16/2008,0000,5.02000,5.02000,5.02000,5.02000,9000
09/17/2008,0000,4.67000,5.00000,4.67000,4.67000,369000
09/18/2008,0000,4.25000,4.26000,4.25000,4.25000,670000
09/19/2008,0000,4.54000,4.54000,4.17000,4.35000,1239000
09/22/2008,0000,4.36000,4.36000,4.20000,4.34000,770000
09/23/2008,0000,4.25000,4.33000,4.20000,4.33000,456000
09/24/2008,0000,4.33000,4.63000,4.28000,4.63000,844000
09/25/2008,0000,4.95000,4.95000,4.95000,4.95000,662000
09/26/2008,0000,5.29000,5.29000,4.69000,4.69000,1889000
09/30/2008,0000,4.37000,4.37000,4.37000,4.37000,277000
10/01/2008,0000,4.55000,4.60000,4.37000,4.60000,846000
10/02/2008,0000,4.60000,4.85000,4.60000,4.77000,879000
10/03/2008,0000,4.67000,4.95000,4.56000,4.95000,892000
10/06/2008,0000,4.71000,4.94000,4.61000,4.61000,587000
10/07/2008,0000,4.29000,4.57000,4.29000,4.57000,524000
10/08/2008,0000,4.35000,4.35000,4.26000,4.26000,209000
10/09/2008,0000,4.20000,4.25000,3.97000,3.97000,319000
10/13/2008,0000,3.84000,3.84000,3.84000,3.84000,235000
10/14/2008,0000,4.10000,4.10000,3.84000,4.10000,524000
10/15/2008,0000,4.05000,4.09000,3.96000,3.97000,255000
10/16/2008,0000,3.84000,3.90000,3.84000,3.84000,297000
10/17/2008,0000,3.93000,4.05000,3.75000,3.80000,270000
10/20/2008,0000,3.68000,3.79000,3.67000,3.79000,197000
10/21/2008,0000,3.85000,3.95000,3.85000,3.90000,208000
10/22/2008,0000,3.77000,3.90000,3.77000,3.83000,212000
10/23/2008,0000,3.70000,3.79000,3.70000,3.70000,94000
10/24/2008,0000,3.63000,3.63000,3.58000,3.58000,244000
10/27/2008,0000,3.33000,3.70000,3.33000,3.37000,477000
10/28/2008,0000,3.15000,3.54000,3.14000,3.42000,314000
10/29/2008,0000,3.46000,3.60000,3.26000,3.26000,333000
10/30/2008,0000,3.26000,3.45000,3.26000,3.38000,259000
10/31/2008,0000,3.40000,3.61000,3.40000,3.61000,533000
11/03/2008,0000,3.63000,3.86000,3.62000,3.86000,386000
11/04/2008,0000,4.13000,4.13000,3.92000,4.13000,974000
11/05/2008,0000,4.41000,4.41000,4.14000,4.16000,885000
11/06/2008,0000,3.90000,3.96000,3.87000,3.87000,401000
11/07/2008,0000,3.68000,4.00000,3.68000,4.00000,350000
11/10/2008,0000,3.96000,4.26000,3.96000,4.03000,202000
11/11/2008,0000,4.00000,4.00000,3.80000,3.85000,171000
11/12/2008,0000,3.94000,3.94000,3.80000,3.85000,96000
11/13/2008,0000,3.80000,3.80000,3.60000,3.63000,162000
11/14/2008,0000,3.70000,3.80000,3.51000,3.64000,161000
11/17/2008,0000,3.60000,3.60000,3.45000,3.46000,145000
11/18/2008,0000,3.25000,3.45000,3.22000,3.22000,236000
11/19/2008,0000,3.00000,3.29000,3.00000,3.28000,270000
11/20/2008,0000,3.06000,3.17000,3.06000,3.06000,248000
11/21/2008,0000,2.85000,3.08000,2.85000,3.08000,312000
11/24/2008,0000,3.15000,3.15000,2.93000,3.05000,72000
11/25/2008,0000,3.14000,3.22000,3.00000,3.06000,96000
11/26/2008,0000,3.13000,3.18000,3.08000,3.11000,49000
11/27/2008,0000,3.11000,3.32000,3.11000,3.32000,251000
11/28/2008,0000,3.32000,3.47000,3.21000,3.47000,279000
12/01/2008,0000,3.48000,3.71000,3.47000,3.65000,318000
12/02/2008,0000,3.40000,3.53000,3.40000,3.40000,241000
12/03/2008,0000,3.42000,3.55000,3.35000,3.42000,175000
12/04/2008,0000,3.48000,3.48000,3.32000,3.38000,143000
12/05/2008,0000,3.35000,3.35000,3.15000,3.15000,99000
12/08/2008,0000,3.15000,3.37000,3.15000,3.34000,225000
12/09/2008,0000,3.35000,3.40000,3.20000,3.20000,155000
12/10/2008,0000,3.00000,3.42000,3.00000,3.40000,331000
12/11/2008,0000,3.38000,3.63000,3.22000,3.63000,744000
12/12/2008,0000,3.72000,3.79000,3.50000,3.50000,409000
12/15/2008,0000,3.59000,3.69000,3.50000,3.50000,175000
12/16/2008,0000,3.51000,3.53000,3.41000,3.43000,84000
12/17/2008,0000,3.37000,3.55000,3.37000,3.48000,172000
12/18/2008,0000,3.48000,3.55000,3.48000,3.52000,195000
12/19/2008,0000,3.52000,3.59000,3.41000,3.44000,308000
12/22/2008,0000,3.45000,3.53000,3.26000,3.35000,209000
12/23/2008,0000,3.28000,3.28000,3.18000,3.18000,152000
12/24/2008,0000,3.03000,3.24000,3.03000,3.24000,45000
12/25/2008,0000,3.24000,3.29000,3.21000,3.25000,69000
12/26/2008,0000,3.18000,3.28000,3.18000,3.20000,29000
12/29/2008,0000,3.25000,3.34000,3.20000,3.23000,89000
12/30/2008,0000,3.24000,3.40000,3.24000,3.35000,151000
12/31/2008,0000,3.20000,3.35000,3.20000,3.24000,166000
01/05/2009,0000,3.35000,3.38000,3.26000,3.37000,127000
01/06/2009,0000,3.38000,3.44000,3.31000,3.34000,164000
01/07/2009,0000,3.43000,3.57000,3.36000,3.51000,608000
01/08/2009,0000,3.35000,3.41000,3.27000,3.27000,362000
01/09/2009,0000,3.21000,3.32000,3.20000,3.27000,81000
01/12/2009,0000,3.11000,3.12000,3.08000,3.08000,237000
01/13/2009,0000,3.08000,3.08000,2.96000,3.00000,256000
01/14/2009,0000,3.00000,3.18000,2.99000,3.01000,843000
01/15/2009,0000,3.00000,3.00000,2.86000,2.86000,184000
01/16/2009,0000,2.86000,2.86000,2.72000,2.85000,858000
01/19/2009,0000,2.80000,2.86000,2.80000,2.81000,202000
01/20/2009,0000,2.80000,2.81000,2.70000,2.70000,104000
01/21/2009,0000,2.52000,2.65000,2.52000,2.55000,2303000
02/02/2009,0000,2.72000,2.72000,2.58000,2.61000,418000
02/03/2009,0000,2.69000,2.79000,2.69000,2.79000,237000
02/04/2009,0000,2.98000,2.98000,2.84000,2.90000,361000
02/05/2009,0000,2.85000,2.93000,2.83000,2.84000,134000
02/06/2009,0000,2.86000,3.01000,2.86000,3.01000,281000
02/09/2009,0000,3.16000,3.19000,3.03000,3.04000,167000
02/10/2009,0000,3.09000,3.09000,2.95000,2.96000,192000
02/11/2009,0000,2.90000,2.98000,2.86000,2.98000,275000
02/12/2009,0000,2.98000,3.01000,2.87000,3.00000,332000
02/13/2009,0000,3.00000,3.08000,2.98000,3.07000,546000
02/16/2009,0000,3.05000,3.28000,3.05000,3.28000,905000
02/17/2009,0000,3.35000,3.50000,3.20000,3.26000,2522000
02/18/2009,0000,3.10000,3.20000,3.07000,3.15000,583000
02/19/2009,0000,3.15000,3.22000,3.10000,3.14000,271000
02/20/2009,0000,3.16000,3.16000,3.05000,3.05000,242000
02/23/2009,0000,3.02000,3.06000,2.95000,3.06000,245000
02/24/2009,0000,3.02000,3.15000,3.02000,3.08000,254000
02/25/2009,0000,3.15000,3.29000,3.15000,3.29000,915000
02/26/2009,0000,3.52000,3.52000,3.52000,3.52000,302000
02/27/2009,0000,3.76000,3.76000,3.50000,3.61000,3160000
03/02/2009,0000,3.61000,3.86000,3.61000,3.82000,2480000
03/03/2009,0000,3.80000,3.94000,3.69000,3.83000,2317000
03/04/2009,0000,3.83000,4.09000,3.75000,4.09000,3696000
03/05/2009,0000,4.29000,4.29000,3.90000,3.92000,1819000
03/06/2009,0000,3.92000,4.10000,3.86000,3.92000,1045000
03/09/2009,0000,3.99000,4.08000,3.82000,4.04000,851000
03/10/2009,0000,4.10000,4.32000,4.05000,4.32000,1603000
03/11/2009,0000,4.52000,4.62000,4.43000,4.43000,1748000
03/12/2009,0000,4.60000,4.60000,4.15000,4.38000,1073000
03/13/2009,0000,4.38000,4.50000,4.20000,4.38000,2011000
03/16/2009,0000,4.21000,4.55000,4.20000,4.20000,1243000
03/17/2009,0000,4.13000,4.30000,4.11000,4.17000,1234000
03/18/2009,0000,4.17000,4.39000,4.17000,4.27000,1854000
03/19/2009,0000,4.43000,4.56000,4.30000,4.56000,2513000
03/20/2009,0000,4.59000,4.70000,4.39000,4.40000,3382000
03/23/2009,0000,4.50000,4.50000,4.26000,4.37000,459000
03/24/2009,0000,4.37000,4.53000,4.37000,4.40000,677000
03/25/2009,0000,4.40000,4.59000,4.36000,4.50000,1074000
03/26/2009,0000,4.50000,4.80000,4.46000,4.70000,1577000
03/27/2009,0000,4.90000,5.02000,4.75000,4.98000,1902000
03/30/2009,0000,4.94000,4.94000,4.64000,4.64000,1085000
03/31/2009,0000,4.60000,4.75000,4.42000,4.66000,1822000
04/01/2009,0000,4.70000,4.98000,4.67000,4.92000,2003000
04/02/2009,0000,5.00000,5.10000,4.81000,4.86000,1905000
04/03/2009,0000,4.97000,4.97000,4.80000,4.80000,780000
04/06/2009,0000,4.80000,4.90000,4.72000,4.72000,612000
04/07/2009,0000,4.72000,4.94000,4.72000,4.90000,502000
04/08/2009,0000,4.83000,5.10000,4.80000,4.98000,1313000
04/09/2009,0000,5.10000,5.30000,5.03000,5.29000,1140000
04/10/2009,0000,5.42000,5.48000,5.20000,5.30000,1097000
04/13/2009,0000,5.30000,5.30000,5.00000,5.10000,1478000
04/14/2009,0000,5.11000,5.29000,5.00000,5.25000,1068000
04/15/2009,0000,5.29000,5.35000,5.14000,5.15000,1210000
04/16/2009,0000,5.26000,5.44000,5.20000,5.39000,1248000
04/17/2009,0000,5.67000,5.76000,5.02000,5.07000,4281000
04/20/2009,0000,4.99000,5.12000,4.72000,4.75000,1624000
04/21/2009,0000,4.58000,4.92000,4.58000,4.91000,707000
04/22/2009,0000,4.91000,5.25000,4.82000,5.25000,4524000
04/23/2009,0000,5.31000,5.35000,5.15000,5.17000,1995000
04/24/2009,0000,5.24000,5.46000,5.17000,5.28000,1356000
04/27/2009,0000,5.17000,5.28000,4.92000,4.92000,1409000
04/28/2009,0000,4.92000,4.92000,4.58000,4.58000,853000
04/29/2009,0000,4.26000,4.48000,4.26000,4.28000,1237000
04/30/2009,0000,4.28000,4.57000,4.28000,4.57000,939000
05/04/2009,0000,4.67000,4.88000,4.60000,4.82000,2302000
05/05/2009,0000,4.82000,4.82000,4.49000,4.49000,1134000
05/06/2009,0000,4.25000,4.80000,4.25000,4.65000,5773000
05/07/2009,0000,4.60000,4.77000,4.55000,4.75000,1361000
05/08/2009,0000,4.75000,4.86000,4.62000,4.80000,1010000
05/11/2009,0000,4.80000,4.98000,4.72000,4.82000,1003000
05/12/2009,0000,4.82000,4.82000,4.56000,4.56000,679000
05/13/2009,0000,4.56000,4.70000,4.55000,4.57000,605000
05/14/2009,0000,4.55000,4.63000,4.41000,4.49000,873000
05/15/2009,0000,4.53000,4.74000,4.53000,4.57000,633000
05/18/2009,0000,4.57000,4.69000,4.57000,4.57000,560000
05/19/2009,0000,4.62000,4.72000,4.42000,4.42000,873000
05/20/2009,0000,4.43000,4.60000,4.35000,4.44000,1090000
05/21/2009,0000,4.39000,4.70000,4.39000,4.52000,1722000
05/22/2009,0000,4.52000,4.67000,4.47000,4.52000,951000
05/25/2009,0000,4.52000,4.83000,4.52000,4.73000,1646000
05/26/2009,0000,4.70000,4.96000,4.70000,4.70000,2321000
05/27/2009,0000,4.80000,4.86000,4.71000,4.73000,834000
06/01/2009,0000,4.50000,4.73000,4.50000,4.50000,1303000
06/02/2009,0000,4.50000,4.58000,4.20000,4.22000,998000
06/03/2009,0000,4.22000,4.22000,4.10000,4.10000,375000
06/04/2009,0000,4.10000,4.18000,4.00000,4.16000,543000
06/05/2009,0000,4.01000,4.28000,4.01000,4.28000,333000
06/08/2009,0000,4.40000,4.59000,4.35000,4.35000,385000
06/09/2009,0000,4.32000,4.35000,4.15000,4.31000,213000
06/10/2009,0000,4.31000,4.31000,4.09000,4.09000,338000
06/11/2009,0000,4.10000,4.17000,4.09000,4.15000,133000
06/12/2009,0000,4.12000,4.19000,4.08000,4.08000,168000
06/15/2009,0000,4.10000,4.10000,3.85000,3.85000,342000
06/16/2009,0000,3.70000,3.88000,3.66000,3.72000,229000
06/17/2009,0000,3.72000,3.82000,3.60000,3.62000,369000
06/18/2009,0000,3.63000,3.73000,3.61000,3.62000,165000
06/19/2009,0000,3.58000,3.62000,3.52000,3.61000,122000
06/22/2009,0000,3.60000,3.71000,3.60000,3.71000,169000
06/23/2009,0000,3.71000,3.71000,3.67000,3.67000,147000
06/24/2009,0000,3.70000,3.90000,3.70000,3.89000,191000
06/25/2009,0000,3.98000,4.00000,3.85000,3.86000,213000
06/26/2009,0000,3.92000,3.92000,3.81000,3.81000,115000
06/29/2009,0000,3.88000,3.89000,3.73000,3.87000,228000
06/30/2009,0000,3.93000,3.93000,3.78000,3.85000,149000
07/01/2009,0000,3.80000,3.90000,3.78000,3.90000,199000
07/02/2009,0000,3.88000,3.96000,3.83000,3.90000,115000
07/03/2009,0000,3.89000,3.93000,3.83000,3.90000,129000
07/06/2009,0000,3.95000,3.99000,3.90000,3.99000,114000
07/07/2009,0000,4.00000,4.00000,3.90000,3.97000,220000
07/08/2009,0000,3.96000,3.96000,3.89000,3.91000,147000
07/09/2009,0000,3.90000,3.96000,3.90000,3.90000,183000
07/10/2009,0000,3.95000,4.04000,3.95000,4.01000,400000
07/13/2009,0000,4.08000,4.08000,3.81000,3.90000,218000
07/14/2009,0000,3.90000,3.99000,3.90000,3.99000,127000
07/15/2009,0000,4.02000,4.14000,4.01000,4.05000,297000
07/16/2009,0000,4.08000,4.17000,4.05000,4.05000,214000
07/17/2009,0000,4.10000,4.10000,4.00000,4.10000,102000
07/20/2009,0000,4.12000,4.13000,4.03000,4.10000,198000
07/21/2009,0000,4.10000,4.14000,4.00000,4.10000,499000
07/22/2009,0000,4.10000,4.15000,4.05000,4.08000,266000
07/23/2009,0000,4.03000,4.09000,4.03000,4.08000,121000
07/24/2009,0000,4.08000,4.14000,4.06000,4.06000,163000
07/27/2009,0000,4.08000,4.20000,4.08000,4.20000,300000
07/28/2009,0000,4.22000,4.49000,4.22000,4.49000,587000
07/29/2009,0000,4.80000,4.80000,4.80000,4.80000,476000
07/30/2009,0000,5.09000,5.09000,4.80000,4.96000,1556000
07/31/2009,0000,4.96000,5.10000,4.63000,4.77000,823000
08/03/2009,0000,4.78000,4.92000,4.78000,4.90000,529000
08/04/2009,0000,5.00000,5.12000,4.81000,4.82000,843000
08/05/2009,0000,4.83000,4.90000,4.60000,4.60000,397000
08/06/2009,0000,4.61000,4.71000,4.50000,4.55000,275000
08/10/2009,0000,4.55000,4.79000,4.55000,4.77000,130000
08/11/2009,0000,4.80000,4.85000,4.64000,4.82000,404000
08/12/2009,0000,4.78000,4.82000,4.72000,4.80000,180000
08/13/2009,0000,4.82000,4.90000,4.76000,4.88000,324000
08/14/2009,0000,5.00000,5.00000,4.88000,4.95000,433000
08/17/2009,0000,4.95000,4.95000,4.85000,4.86000,442000
08/18/2009,0000,4.86000,4.86000,4.52000,4.59000,581000
08/19/2009,0000,4.45000,4.68000,4.45000,4.58000,142000
08/20/2009,0000,4.50000,4.72000,4.42000,4.69000,644000
08/21/2009,0000,4.84000,5.01000,4.74000,5.01000,1557000
08/24/2009,0000,5.34000,5.34000,5.02000,5.11000,944000
08/25/2009,0000,4.80000,5.35000,4.80000,5.12000,930000
08/26/2009,0000,5.30000,5.47000,5.20000,5.47000,1694000
08/27/2009,0000,5.85000,5.85000,5.76000,5.85000,3744000
08/28/2009,0000,5.96000,5.97000,5.71000,5.85000,2824000
08/31/2009,0000,5.89000,5.89000,5.46000,5.60000,899000
09/01/2009,0000,5.50000,5.78000,5.46000,5.61000,823000
09/02/2009,0000,5.75000,5.75000,5.51000,5.52000,619000
09/03/2009,0000,5.53000,5.78000,5.52000,5.70000,885000
09/04/2009,0000,5.95000,6.09000,5.90000,6.09000,1884000
09/07/2009,0000,6.51000,6.51000,6.51000,6.51000,873000
09/08/2009,0000,6.96000,6.96000,6.96000,6.96000,332000
09/09/2009,0000,7.44000,7.44000,7.44000,7.44000,292000
09/10/2009,0000,7.96000,7.96000,7.96000,7.96000,209000
09/11/2009,0000,8.51000,8.51000,7.42000,7.90000,7516000
09/14/2009,0000,7.40000,8.45000,7.38000,8.45000,2792000
09/15/2009,0000,8.56000,9.04000,8.10000,9.04000,2935000
09/16/2009,0000,9.60000,9.67000,9.10000,9.43000,3292000
09/17/2009,0000,9.40000,9.40000,8.80000,8.90000,2676000
09/18/2009,0000,8.50000,9.52000,8.50000,9.50000,1895000
09/21/2009,0000,9.70000,9.70000,9.10000,9.30000,1262000
09/22/2009,0000,9.30000,9.80000,9.30000,9.60000,2061000
09/23/2009,0000,9.80000,9.80000,9.05000,9.06000,1572000
09/24/2009,0000,9.06000,9.69000,8.70000,9.55000,2422000
09/25/2009,0000,9.24000,9.65000,9.20000,9.55000,1306000
09/28/2009,0000,9.30000,9.94000,9.30000,9.42000,1195000
09/29/2009,0000,9.50000,9.80000,9.50000,9.51000,888000
09/30/2009,0000,9.50000,9.79000,9.42000,9.70000,1044000
10/01/2009,0000,9.85000,9.85000,9.50000,9.60000,676000
10/02/2009,0000,9.60000,9.70000,9.40000,9.67000,602000
10/05/2009,0000,9.55000,10.30000,9.41000,10.30000,1525000
10/06/2009,0000,10.90000,11.00000,10.70000,11.00000,1815000
10/07/2009,0000,11.75000,11.75000,11.55000,11.75000,1953000
10/08/2009,0000,12.55000,12.55000,12.15000,12.55000,2226000
10/09/2009,0000,13.00000,13.00000,11.70000,11.70000,3644000
10/12/2009,0000,11.50000,12.20000,11.50000,12.20000,1338000
10/13/2009,0000,12.20000,12.40000,11.90000,12.05000,1335000
10/14/2009,0000,12.05000,12.85000,12.00000,12.85000,1554000
10/15/2009,0000,13.20000,13.70000,13.10000,13.70000,3726000
10/16/2009,0000,13.55000,14.50000,13.25000,13.85000,2104000
10/19/2009,0000,14.00000,14.20000,13.50000,13.90000,1126000
10/20/2009,0000,14.00000,14.15000,13.35000,13.90000,1492000
10/21/2009,0000,13.90000,14.40000,13.55000,13.95000,1498000
10/22/2009,0000,13.95000,14.30000,13.65000,13.85000,866000
10/23/2009,0000,14.00000,14.35000,13.70000,13.85000,1041000
10/26/2009,0000,13.75000,14.10000,13.75000,13.80000,540000
10/27/2009,0000,13.50000,13.85000,13.50000,13.65000,520000
10/28/2009,0000,13.70000,13.80000,12.95000,13.20000,797000
10/29/2009,0000,12.55000,12.70000,12.30000,12.30000,587000
10/30/2009,0000,11.45000,12.30000,11.45000,12.10000,1500000
11/02/2009,0000,12.90000,12.90000,12.90000,12.90000,2169000
11/03/2009,0000,13.80000,13.80000,13.70000,13.80000,1511000
11/04/2009,0000,14.70000,14.75000,14.30000,14.75000,3379000
11/05/2009,0000,14.95000,15.30000,14.00000,14.45000,2104000
11/06/2009,0000,14.70000,14.70000,14.10000,14.35000,1190000
11/09/2009,0000,14.75000,15.35000,14.75000,15.35000,4421000
11/10/2009,0000,15.50000,15.50000,14.90000,15.10000,2121000
11/11/2009,0000,15.10000,15.10000,14.10000,14.65000,1960000
11/12/2009,0000,14.50000,14.85000,14.30000,14.35000,1014000
11/13/2009,0000,14.20000,14.45000,13.90000,14.00000,1430000
11/16/2009,0000,14.20000,14.50000,13.90000,14.00000,1890000
11/17/2009,0000,14.10000,14.20000,13.10000,13.35000,1945000
11/18/2009,0000,13.40000,14.25000,12.95000,14.20000,2625000
11/19/2009,0000,14.00000,14.20000,13.60000,14.00000,1462000
11/20/2009,0000,13.90000,14.15000,13.70000,14.00000,940000
11/23/2009,0000,14.30000,14.30000,13.80000,14.00000,770000
11/24/2009,0000,14.00000,14.30000,13.85000,13.90000,952000
11/25/2009,0000,14.20000,14.85000,14.20000,14.85000,4382000
11/26/2009,0000,14.95000,15.50000,14.60000,14.85000,5110000
11/27/2009,0000,14.75000,15.20000,14.35000,14.70000,2406000
11/30/2009,0000,15.50000,15.70000,15.10000,15.70000,3775000
12/01/2009,0000,16.40000,16.75000,16.00000,16.75000,6944000
12/02/2009,0000,17.50000,17.90000,17.10000,17.90000,4550000
12/03/2009,0000,18.40000,18.40000,17.00000,17.40000,4604000
12/04/2009,0000,17.30000,18.60000,17.30000,18.60000,4744000
12/07/2009,0000,19.20000,19.90000,19.20000,19.90000,3664000
12/08/2009,0000,20.10000,21.00000,19.00000,21.00000,4263000
12/09/2009,0000,20.90000,22.00000,20.00000,21.10000,3276000
12/11/2009,0000,20.50000,21.40000,20.00000,21.40000,3312000
12/14/2009,0000,22.20000,22.85000,22.20000,22.85000,3405000
12/15/2009,0000,23.95000,24.40000,23.50000,24.35000,4387000
12/16/2009,0000,23.80000,24.50000,22.65000,23.70000,4051000
12/17/2009,0000,24.40000,24.50000,22.05000,22.05000,3774000
12/18/2009,0000,21.05000,21.90000,21.05000,21.30000,2081000
12/21/2009,0000,21.60000,22.75000,21.30000,22.75000,2199000
12/22/2009,0000,23.00000,23.95000,22.75000,22.75000,2838000
12/23/2009,0000,22.80000,23.25000,22.30000,22.40000,1701000
12/25/2009,0000,21.50000,22.30000,21.50000,22.10000,1099000
04/02/2007,0000,34.20000,34.30000,33.70000,33.90000,726700
04/03/2007,0000,33.90000,34.25000,33.85000,33.85000,548300
04/04/2007,0000,34.00000,35.90000,33.90000,35.00000,2734700
04/09/2007,0000,35.20000,35.20000,34.30000,34.40000,656000
04/10/2007,0000,34.40000,34.40000,33.40000,33.50000,991100
04/11/2007,0000,33.50000,33.65000,33.00000,33.40000,769700
04/12/2007,0000,33.60000,34.00000,33.10000,33.50000,427400
04/13/2007,0000,33.70000,35.80000,33.70000,35.80000,3698200
04/16/2007,0000,36.80000,36.80000,35.20000,36.15000,1320200
04/17/2007,0000,36.20000,36.45000,33.90000,34.10000,920400
04/18/2007,0000,34.10000,34.80000,34.10000,34.40000,354600
04/19/2007,0000,34.40000,35.50000,34.40000,34.60000,462200
04/20/2007,0000,34.80000,35.30000,34.50000,34.55000,347400
04/23/2007,0000,34.70000,35.00000,34.30000,34.30000,348500
04/24/2007,0000,34.70000,34.70000,34.00000,34.15000,379200
04/25/2007,0000,34.15000,34.30000,33.90000,33.95000,317700
04/26/2007,0000,34.30000,34.70000,34.00000,34.25000,616000
04/27/2007,0000,34.60000,34.60000,33.50000,33.60000,456100
04/30/2007,0000,33.60000,33.60000,32.55000,32.65000,469400
05/02/2007,0000,32.55000,32.55000,30.80000,30.80000,928600
05/03/2007,0000,31.00000,31.00000,28.65000,28.70000,1324300
05/04/2007,0000,28.60000,29.70000,27.00000,29.50000,1277100
05/07/2007,0000,29.90000,29.95000,28.70000,28.90000,465300
05/08/2007,0000,29.00000,29.50000,28.90000,29.40000,422300
05/09/2007,0000,29.50000,29.50000,28.55000,28.60000,364900
05/10/2007,0000,28.60000,29.20000,28.60000,28.80000,290000
05/11/2007,0000,28.80000,29.20000,28.65000,29.15000,301300
05/14/2007,0000,29.30000,29.55000,28.90000,29.10000,107600
05/15/2007,0000,29.00000,29.45000,28.35000,28.40000,182400
05/16/2007,0000,28.50000,28.50000,27.20000,27.75000,426400
05/17/2007,0000,27.75000,28.20000,27.75000,27.80000,250100
05/18/2007,0000,28.60000,29.70000,28.50000,29.70000,867100
05/21/2007,0000,31.75000,31.75000,31.05000,31.75000,1928000
05/22/2007,0000,33.90000,33.95000,32.80000,33.95000,4692400
05/23/2007,0000,34.50000,35.00000,33.55000,33.85000,2463000
05/24/2007,0000,33.80000,34.00000,33.00000,33.85000,1266900
05/25/2007,0000,33.85000,35.50000,33.40000,33.85000,2762300
05/28/2007,0000,34.25000,34.40000,33.20000,33.20000,1313000
05/29/2007,0000,33.20000,34.45000,33.20000,33.80000,1601000
05/30/2007,0000,34.40000,34.40000,33.50000,33.60000,808700
05/31/2007,0000,34.00000,34.95000,33.85000,34.30000,2463000
06/01/2007,0000,34.40000,34.50000,33.80000,33.80000,833300
06/04/2007,0000,34.50000,34.50000,33.50000,33.50000,828200
06/05/2007,0000,33.90000,35.00000,33.90000,33.90000,2247800
06/06/2007,0000,34.00000,34.70000,32.80000,33.00000,1840900
06/07/2007,0000,33.00000,33.10000,32.60000,32.80000,590400
06/08/2007,0000,32.45000,32.60000,31.60000,32.00000,1560000
06/11/2007,0000,32.90000,33.60000,32.60000,33.20000,1786500
06/12/2007,0000,33.80000,34.15000,33.05000,33.15000,914300
06/13/2007,0000,33.15000,33.90000,33.15000,33.30000,1174600
06/14/2007,0000,33.55000,33.70000,32.70000,33.00000,677500
06/15/2007,0000,33.60000,33.60000,32.50000,32.50000,688800
06/20/2007,0000,32.60000,32.95000,31.70000,31.80000,817900
06/21/2007,0000,31.80000,32.35000,31.50000,31.50000,516600
06/22/2007,0000,32.00000,33.00000,31.80000,32.80000,872200
06/25/2007,0000,34.15000,34.20000,33.10000,33.15000,999300
06/26/2007,0000,33.20000,33.95000,33.05000,33.10000,702100
06/27/2007,0000,33.10000,33.30000,32.60000,32.80000,679500
06/28/2007,0000,33.20000,33.20000,32.70000,32.90000,542200
06/29/2007,0000,33.40000,33.90000,33.15000,33.50000,904000
07/02/2007,0000,34.05000,34.90000,33.70000,34.10000,2057100
07/03/2007,0000,34.80000,34.90000,34.10000,34.15000,2115600
07/04/2007,0000,34.50000,34.80000,33.30000,33.30000,1507700
07/05/2007,0000,33.30000,34.10000,33.00000,33.30000,1037300
07/06/2007,0000,33.50000,33.80000,33.05000,33.40000,915300
07/09/2007,0000,33.70000,33.70000,33.00000,33.00000,1509800
07/10/2007,0000,33.45000,34.40000,33.05000,33.80000,2367700
07/11/2007,0000,34.00000,34.50000,33.80000,33.90000,2135000
07/12/2007,0000,34.20000,34.25000,33.40000,33.40000,1384700
07/13/2007,0000,33.40000,33.90000,33.10000,33.10000,1049600
07/16/2007,0000,33.10000,33.55000,32.05000,32.20000,1100800
07/17/2007,0000,32.30000,32.50000,31.90000,32.05000,897900
07/18/2007,0000,32.05000,32.35000,31.80000,31.80000,821000
07/19/2007,0000,31.80000,32.00000,31.80000,32.00000,721600
07/20/2007,0000,32.45000,32.45000,32.05000,32.10000,770800
07/23/2007,0000,32.30000,33.00000,31.85000,32.50000,1483100
07/24/2007,0000,32.95000,33.05000,32.10000,32.10000,1074200
07/25/2007,0000,32.00000,32.00000,31.40000,31.55000,1668700
07/26/2007,0000,31.55000,31.95000,30.10000,30.15000,1678900
07/27/2007,0000,29.00000,29.70000,28.85000,28.85000,1041400
07/30/2007,0000,29.00000,29.20000,28.00000,28.55000,584200
07/31/2007,0000,29.10000,29.30000,28.60000,28.80000,456100
08/01/2007,0000,28.80000,29.40000,28.40000,28.45000,487900
08/02/2007,0000,29.20000,29.30000,27.10000,27.60000,559600
08/03/2007,0000,28.10000,28.20000,27.70000,27.80000,249000
08/06/2007,0000,27.80000,28.50000,27.80000,28.00000,391500
08/07/2007,0000,28.50000,28.50000,27.40000,27.45000,353600
08/08/2007,0000,27.50000,27.90000,27.20000,27.65000,383300
08/09/2007,0000,27.90000,28.20000,27.70000,28.00000,376100
08/10/2007,0000,27.50000,27.65000,27.00000,27.00000,322800
08/14/2007,0000,25.20000,25.90000,25.10000,25.40000,515500
08/15/2007,0000,25.10000,25.10000,22.90000,22.90000,665000
08/16/2007,0000,22.20000,22.20000,21.30000,21.30000,597000
08/17/2007,0000,20.50000,20.50000,19.85000,20.05000,1306000
08/20/2007,0000,21.00000,21.00000,20.30000,20.90000,673000
08/21/2007,0000,20.90000,20.90000,19.45000,19.80000,510000
08/22/2007,0000,19.55000,19.90000,19.50000,19.60000,226000
08/23/2007,0000,19.80000,20.95000,19.80000,20.95000,572000
08/24/2007,0000,21.15000,21.85000,20.60000,21.65000,622000
08/27/2007,0000,22.00000,22.90000,22.00000,22.00000,533000
08/28/2007,0000,22.00000,22.00000,21.25000,21.90000,513000
08/29/2007,0000,21.00000,21.90000,21.00000,21.50000,326000
08/30/2007,0000,21.70000,22.35000,21.60000,21.90000,338000
08/31/2007,0000,21.90000,22.20000,21.50000,21.90000,185000
09/03/2007,0000,21.90000,22.00000,21.55000,21.55000,284000
09/04/2007,0000,21.55000,21.55000,20.80000,20.90000,342000
09/05/2007,0000,21.00000,21.20000,20.10000,20.10000,348000
09/06/2007,0000,20.00000,20.55000,19.85000,20.40000,237000
09/07/2007,0000,20.60000,21.40000,20.50000,21.30000,460000
09/10/2007,0000,21.20000,21.75000,20.80000,21.25000,305000
09/11/2007,0000,21.50000,21.75000,21.50000,21.50000,428000
09/12/2007,0000,22.00000,23.00000,21.80000,23.00000,905000
09/13/2007,0000,24.60000,24.60000,24.60000,24.60000,2343000
09/14/2007,0000,25.20000,26.30000,24.60000,24.95000,3403000
09/17/2007,0000,25.00000,25.50000,24.95000,25.00000,1170000
09/19/2007,0000,25.80000,25.80000,23.50000,23.50000,707000
09/20/2007,0000,24.00000,24.20000,22.50000,23.00000,362000
09/21/2007,0000,23.00000,24.60000,23.00000,24.00000,787000
09/26/2007,0000,24.00000,24.40000,23.50000,24.00000,311000
09/27/2007,0000,24.30000,25.20000,24.10000,24.40000,497000
09/28/2007,0000,24.80000,24.80000,23.60000,23.65000,398000
10/01/2007,0000,23.90000,24.45000,23.90000,23.90000,400000
10/02/2007,0000,23.40000,24.45000,23.40000,23.55000,325000
10/03/2007,0000,23.55000,23.70000,23.00000,23.50000,470000
10/04/2007,0000,23.20000,23.70000,23.05000,23.15000,366000
10/05/2007,0000,23.05000,24.00000,22.80000,23.90000,436000
10/08/2007,0000,24.00000,24.45000,23.50000,23.50000,469000
10/09/2007,0000,23.10000,23.80000,22.90000,23.00000,303000
10/11/2007,0000,23.20000,23.50000,23.00000,23.10000,180000
10/12/2007,0000,23.10000,23.20000,22.80000,22.80000,212000
10/15/2007,0000,22.80000,23.10000,21.70000,21.70000,327000
10/16/2007,0000,21.40000,22.00000,21.10000,21.15000,285000
10/17/2007,0000,21.15000,21.90000,21.10000,21.60000,233000
10/18/2007,0000,21.80000,22.10000,21.60000,21.90000,237000
10/19/2007,0000,21.90000,22.00000,21.60000,21.70000,151000
10/22/2007,0000,21.50000,21.70000,20.50000,21.55000,421000
10/23/2007,0000,21.55000,21.90000,21.55000,21.90000,235000
10/24/2007,0000,22.20000,22.80000,21.50000,21.65000,546000
10/25/2007,0000,21.90000,22.00000,21.05000,21.45000,219000
10/26/2007,0000,21.20000,21.50000,21.00000,21.35000,213000
10/29/2007,0000,21.40000,21.85000,21.00000,21.35000,289000
10/30/2007,0000,21.00000,21.60000,20.80000,21.00000,202000
10/31/2007,0000,21.00000,21.00000,20.40000,20.70000,308000
11/01/2007,0000,20.70000,20.90000,20.20000,20.25000,239000
11/02/2007,0000,19.90000,20.10000,19.60000,19.85000,355000
11/05/2007,0000,19.85000,19.85000,19.50000,19.80000,243000
11/06/2007,0000,19.80000,19.80000,19.45000,19.60000,187000
11/07/2007,0000,19.60000,19.90000,19.45000,19.50000,210000
11/08/2007,0000,18.60000,18.90000,18.15000,18.15000,520000
11/09/2007,0000,18.40000,18.40000,16.90000,16.90000,671000
11/12/2007,0000,15.80000,16.70000,15.75000,15.75000,371000
11/13/2007,0000,14.80000,15.20000,14.65000,15.00000,610000
11/14/2007,0000,15.50000,15.90000,15.25000,15.60000,248000
11/15/2007,0000,15.70000,15.70000,15.30000,15.50000,131000
11/16/2007,0000,15.20000,15.95000,15.10000,15.95000,192000
11/19/2007,0000,16.20000,17.05000,16.15000,17.05000,274000
11/20/2007,0000,17.00000,17.00000,16.25000,16.80000,387000
11/21/2007,0000,16.95000,17.95000,16.95000,17.20000,474000
11/22/2007,0000,17.20000,17.50000,16.80000,16.80000,189000
11/23/2007,0000,17.00000,17.05000,16.25000,16.25000,122000
11/26/2007,0000,16.30000,16.90000,16.25000,16.25000,74000
11/27/2007,0000,15.60000,16.15000,15.15000,15.50000,329000
11/28/2007,0000,15.60000,16.20000,15.25000,15.30000,163000
11/29/2007,0000,15.50000,15.95000,15.15000,15.15000,134000
11/30/2007,0000,15.15000,15.50000,15.15000,15.40000,133000
12/03/2007,0000,15.70000,15.70000,15.40000,15.55000,138000
12/04/2007,0000,15.50000,15.95000,15.40000,15.80000,149000
12/05/2007,0000,15.95000,16.80000,15.85000,16.70000,249000
12/06/2007,0000,16.95000,17.85000,16.95000,17.60000,1227000
12/07/2007,0000,17.50000,17.50000,17.00000,17.00000,527000
12/10/2007,0000,17.10000,17.60000,16.80000,17.45000,171000
12/11/2007,0000,17.05000,17.25000,16.90000,16.90000,149000
12/12/2007,0000,16.50000,16.80000,16.30000,16.80000,77000
12/13/2007,0000,16.90000,16.95000,15.65000,15.70000,231000
12/14/2007,0000,15.75000,15.75000,14.65000,14.70000,455000
12/17/2007,0000,14.50000,14.50000,13.70000,13.70000,570000
12/18/2007,0000,12.75000,13.35000,12.75000,13.25000,558000
12/19/2007,0000,13.30000,14.10000,13.30000,14.10000,442000
12/20/2007,0000,14.00000,14.00000,13.15000,13.15000,297000
12/21/2007,0000,13.00000,13.15000,12.70000,12.70000,284000
12/24/2007,0000,12.80000,13.35000,12.80000,13.20000,259000
12/25/2007,0000,13.20000,13.30000,12.95000,13.15000,97000
12/26/2007,0000,13.15000,13.25000,12.90000,13.20000,121000
12/27/2007,0000,13.30000,13.80000,13.30000,13.40000,257000
12/28/2007,0000,13.40000,14.00000,13.40000,13.75000,305000
12/31/2007,0000,14.20000,14.50000,13.75000,14.15000,262000
01/02/2008,0000,14.20000,14.65000,14.05000,14.20000,384000
01/03/2008,0000,14.10000,14.10000,13.55000,13.70000,102000
01/04/2008,0000,13.85000,14.00000,13.50000,13.60000,143000
01/07/2008,0000,13.00000,13.10000,12.70000,12.80000,308000
01/08/2008,0000,12.80000,13.30000,12.80000,12.85000,180000
01/09/2008,0000,12.50000,12.85000,12.40000,12.80000,196000
01/10/2008,0000,12.95000,13.15000,12.70000,13.00000,161000
01/11/2008,0000,13.10000,13.10000,12.80000,12.90000,115000
01/14/2008,0000,13.10000,13.10000,12.75000,12.75000,137000
01/15/2008,0000,12.85000,13.20000,12.80000,13.00000,247000
01/16/2008,0000,12.60000,12.80000,12.50000,12.50000,210000
01/17/2008,0000,12.50000,12.75000,12.40000,12.40000,204000
01/18/2008,0000,12.40000,12.60000,12.35000,12.60000,139000
01/21/2008,0000,12.90000,12.90000,12.70000,12.70000,68000
01/22/2008,0000,12.00000,12.30000,11.85000,11.85000,387000
01/23/2008,0000,11.90000,12.00000,11.05000,11.05000,347000
01/24/2008,0000,11.20000,11.45000,10.35000,10.45000,391000
01/25/2008,0000,10.45000,10.90000,10.45000,10.90000,229000
01/28/2008,0000,10.50000,10.95000,10.35000,10.50000,165000
01/29/2008,0000,10.55000,10.80000,10.30000,10.60000,141000
01/30/2008,0000,10.80000,10.80000,10.25000,10.45000,99000
01/31/2008,0000,10.40000,10.75000,10.20000,10.30000,76000
02/01/2008,0000,10.60000,10.75000,10.35000,10.45000,115000
02/12/2008,0000,10.10000,10.60000,10.00000,10.60000,204000
02/13/2008,0000,10.70000,10.70000,10.55000,10.60000,95000
02/14/2008,0000,10.70000,11.00000,10.70000,11.00000,93000
02/15/2008,0000,10.75000,11.00000,10.75000,10.80000,70000
02/18/2008,0000,10.90000,11.55000,10.90000,11.55000,392000
02/19/2008,0000,12.35000,12.35000,11.90000,12.25000,539000
02/20/2008,0000,12.25000,12.30000,11.70000,11.90000,256000
02/21/2008,0000,11.95000,12.35000,11.95000,12.25000,309000
02/22/2008,0000,12.20000,12.60000,12.00000,12.25000,417000
02/25/2008,0000,12.45000,12.45000,12.00000,12.20000,221000
02/26/2008,0000,12.20000,12.20000,11.50000,11.50000,194000
02/27/2008,0000,11.75000,12.15000,11.65000,11.90000,258000
02/29/2008,0000,11.80000,12.25000,11.65000,12.15000,256000
03/03/2008,0000,12.00000,12.15000,11.90000,11.95000,261000
03/04/2008,0000,12.00000,12.20000,11.95000,12.15000,231000
03/05/2008,0000,12.15000,12.15000,11.80000,11.90000,246000
03/06/2008,0000,12.00000,12.70000,12.00000,12.70000,499000
03/07/2008,0000,13.25000,13.55000,13.10000,13.55000,509000
03/10/2008,0000,14.30000,14.30000,13.25000,13.25000,1664000
03/11/2008,0000,13.00000,13.25000,12.80000,12.90000,384000
03/12/2008,0000,13.20000,13.45000,12.80000,12.80000,408000
03/13/2008,0000,13.05000,13.05000,12.50000,12.50000,284000
03/14/2008,0000,12.50000,13.00000,12.50000,12.60000,369000
03/18/2008,0000,12.00000,12.40000,12.00000,12.10000,114000
03/19/2008,0000,12.40000,12.65000,12.10000,12.35000,460000
03/20/2008,0000,12.35000,12.90000,12.35000,12.90000,291000
03/21/2008,0000,12.90000,13.80000,12.90000,13.80000,1351000
03/25/2008,0000,15.75000,15.75000,15.00000,15.40000,3265000
03/26/2008,0000,15.75000,16.00000,14.80000,15.15000,1957000
03/27/2008,0000,15.00000,15.25000,14.35000,14.60000,712000
03/28/2008,0000,14.60000,15.40000,14.60000,14.95000,1020000
03/31/2008,0000,15.00000,15.10000,14.50000,14.50000,343000
04/01/2008,0000,14.80000,14.80000,14.30000,14.45000,624000
04/02/2008,0000,14.75000,15.45000,14.75000,15.45000,1053000
04/03/2008,0000,15.65000,15.80000,15.00000,15.15000,1497000
04/07/2008,0000,15.20000,15.30000,14.60000,14.85000,677000
04/08/2008,0000,14.90000,14.95000,14.65000,14.85000,337000
04/09/2008,0000,14.80000,15.25000,14.60000,14.90000,380000
04/10/2008,0000,15.70000,15.90000,15.40000,15.90000,1771000
04/11/2008,0000,16.00000,16.75000,15.50000,15.50000,2502000
04/14/2008,0000,15.50000,15.90000,15.25000,15.85000,1077000
04/15/2008,0000,16.70000,16.80000,16.00000,16.30000,1498000
04/16/2008,0000,16.50000,16.70000,16.00000,16.10000,963000
04/17/2008,0000,16.50000,16.60000,15.00000,15.00000,2283000
04/18/2008,0000,15.00000,15.00000,14.55000,14.55000,1080000
04/21/2008,0000,14.65000,15.20000,14.55000,14.90000,1266000
04/22/2008,0000,14.90000,15.00000,14.50000,14.50000,847000
04/23/2008,0000,14.50000,14.95000,14.40000,14.55000,784000
04/24/2008,0000,14.75000,14.90000,14.55000,14.55000,593000
04/25/2008,0000,14.65000,14.90000,14.60000,14.75000,533000
04/28/2008,0000,14.75000,14.80000,14.15000,14.15000,395000
04/29/2008,0000,14.10000,14.35000,13.85000,13.85000,661000
04/30/2008,0000,13.90000,14.00000,13.40000,13.40000,750000
05/02/2008,0000,13.45000,13.65000,12.95000,12.95000,785000
05/05/2008,0000,12.70000,13.00000,12.40000,12.95000,415000
05/06/2008,0000,12.95000,13.45000,12.95000,13.40000,819000
05/07/2008,0000,13.50000,13.70000,13.10000,13.30000,294000
05/08/2008,0000,13.30000,13.30000,13.10000,13.20000,210000
05/09/2008,0000,13.10000,13.20000,12.90000,13.10000,347000
05/12/2008,0000,13.10000,13.25000,12.85000,13.05000,347000
05/13/2008,0000,13.10000,13.30000,13.10000,13.30000,500000
05/14/2008,0000,13.70000,14.20000,13.50000,13.55000,2836000
05/15/2008,0000,13.55000,13.65000,13.30000,13.50000,480000
05/16/2008,0000,13.50000,13.60000,13.30000,13.35000,302000
05/19/2008,0000,13.70000,13.70000,13.20000,13.20000,270000
05/20/2008,0000,13.30000,13.30000,13.05000,13.15000,244000
05/21/2008,0000,13.05000,13.65000,13.05000,13.15000,807000
05/22/2008,0000,13.15000,13.35000,13.10000,13.20000,326000
05/23/2008,0000,13.30000,13.30000,13.05000,13.05000,422000
05/26/2008,0000,13.00000,13.00000,12.15000,12.15000,546000
05/27/2008,0000,12.20000,12.60000,12.20000,12.20000,313000
05/28/2008,0000,12.30000,12.30000,11.80000,11.90000,317000
05/29/2008,0000,12.00000,12.25000,11.60000,11.80000,293000
05/30/2008,0000,12.20000,12.20000,11.40000,11.40000,314000
06/02/2008,0000,11.40000,11.50000,11.20000,11.40000,132000
06/03/2008,0000,11.40000,11.40000,11.00000,11.05000,172000
06/04/2008,0000,11.05000,11.25000,11.05000,11.25000,128000
06/05/2008,0000,11.15000,11.40000,11.15000,11.35000,164000
06/06/2008,0000,11.40000,11.60000,11.35000,11.45000,218000
06/10/2008,0000,11.20000,11.25000,11.00000,11.05000,99000
06/11/2008,0000,11.40000,11.40000,10.50000,10.50000,255000
06/12/2008,0000,10.10000,10.40000,9.80000,9.80000,533000
06/13/2008,0000,9.80000,10.10000,9.72000,9.88000,415000
06/16/2008,0000,9.90000,10.00000,9.73000,9.75000,356000
06/17/2008,0000,9.75000,9.75000,9.20000,9.35000,437000
06/18/2008,0000,9.10000,9.20000,8.80000,9.15000,661000
06/19/2008,0000,8.70000,8.95000,8.70000,8.92000,406000
06/20/2008,0000,8.92000,9.20000,8.90000,9.06000,515000
06/23/2008,0000,8.92000,9.04000,8.65000,8.69000,332000
06/24/2008,0000,8.69000,8.69000,8.09000,8.09000,818000
06/25/2008,0000,7.71000,7.80000,7.60000,7.65000,1038000
06/26/2008,0000,7.65000,8.17000,7.31000,7.72000,861000
06/27/2008,0000,7.21000,7.60000,7.18000,7.20000,953000
06/30/2008,0000,7.00000,7.13000,6.70000,6.70000,533000
07/01/2008,0000,6.50000,7.00000,6.30000,6.32000,628000
07/02/2008,0000,6.32000,6.33000,5.90000,6.32000,1674000
07/03/2008,0000,6.19000,6.70000,6.02000,6.59000,515000
07/04/2008,0000,6.59000,6.59000,6.32000,6.32000,570000
07/07/2008,0000,6.11000,6.76000,6.11000,6.40000,1173000
07/08/2008,0000,6.53000,6.60000,6.21000,6.23000,738000
07/09/2008,0000,6.30000,6.40000,6.22000,6.22000,691000
07/10/2008,0000,6.01000,6.20000,5.81000,6.11000,850000
07/11/2008,0000,5.80000,6.10000,5.80000,6.05000,348000
07/14/2008,0000,6.05000,6.05000,6.01000,6.05000,238000
07/15/2008,0000,6.05000,6.05000,5.65000,5.65000,498000
07/16/2008,0000,5.50000,5.65000,5.30000,5.31000,527000
07/17/2008,0000,5.31000,5.31000,4.94000,4.94000,1344000
07/18/2008,0000,4.90000,4.90000,4.60000,4.60000,910000
07/21/2008,0000,4.60000,4.60000,4.28000,4.28000,763000
07/22/2008,0000,4.01000,4.01000,3.99000,3.99000,479000
07/23/2008,0000,3.99000,4.26000,3.99000,4.26000,1168000
07/24/2008,0000,4.55000,4.55000,4.55000,4.55000,192000
07/25/2008,0000,4.86000,4.86000,4.86000,4.86000,328000
07/29/2008,0000,5.20000,5.20000,5.20000,5.20000,295000
07/30/2008,0000,5.56000,5.56000,5.56000,5.56000,144000
07/31/2008,0000,5.94000,5.94000,5.31000,5.55000,4574000
08/01/2008,0000,5.18000,5.29000,5.17000,5.17000,731000
08/04/2008,0000,4.81000,5.25000,4.81000,5.17000,834000
08/05/2008,0000,5.49000,5.49000,5.17000,5.17000,1900000
08/06/2008,0000,5.26000,5.39000,5.09000,5.25000,988000
08/07/2008,0000,5.25000,5.28000,5.02000,5.02000,755000
08/08/2008,0000,5.02000,5.25000,5.00000,5.25000,699000
08/11/2008,0000,5.58000,5.61000,5.45000,5.61000,921000
08/12/2008,0000,5.75000,6.00000,5.70000,6.00000,748000
08/13/2008,0000,6.42000,6.42000,6.21000,6.42000,1846000
08/14/2008,0000,6.70000,6.86000,6.52000,6.86000,1370000
08/15/2008,0000,7.34000,7.34000,6.75000,6.75000,4099000
08/18/2008,0000,6.58000,6.69000,6.28000,6.28000,1218000
08/19/2008,0000,6.00000,6.71000,5.92000,6.71000,1672000
08/20/2008,0000,6.98000,7.16000,6.75000,6.91000,1927000
08/21/2008,0000,6.91000,7.00000,6.60000,6.66000,465000
08/22/2008,0000,6.66000,6.90000,6.50000,6.66000,502000
08/25/2008,0000,6.75000,6.83000,6.66000,6.77000,402000
08/26/2008,0000,6.70000,6.70000,6.49000,6.49000,390000
08/27/2008,0000,6.40000,6.49000,6.08000,6.49000,581000
08/28/2008,0000,6.45000,6.94000,6.32000,6.65000,1488000
08/29/2008,0000,6.65000,6.93000,6.59000,6.59000,519000
09/01/2008,0000,6.45000,6.84000,6.42000,6.60000,753000
09/02/2008,0000,6.66000,6.70000,6.15000,6.16000,517000
09/03/2008,0000,6.16000,6.17000,5.73000,5.73000,566000
09/04/2008,0000,5.46000,5.72000,5.34000,5.45000,504000
09/05/2008,0000,5.26000,5.30000,5.10000,5.25000,353000
09/08/2008,0000,5.36000,5.61000,5.36000,5.61000,197000
09/09/2008,0000,6.00000,6.00000,5.54000,5.61000,1274000
09/10/2008,0000,5.55000,5.96000,5.55000,5.69000,782000
09/11/2008,0000,5.97000,5.97000,5.60000,5.68000,486000
09/12/2008,0000,5.70000,5.79000,5.40000,5.79000,446000
09/15/2008,0000,5.40000,5.40000,5.39000,5.39000,89000
09/16/2008,0000,5.02000,5.02000,5.02000,5.02000,9000
09/17/2008,0000,4.67000,5.00000,4.67000,4.67000,369000
09/18/2008,0000,4.25000,4.26000,4.25000,4.25000,670000
09/19/2008,0000,4.54000,4.54000,4.17000,4.35000,1239000
09/22/2008,0000,4.36000,4.36000,4.20000,4.34000,770000
09/23/2008,0000,4.25000,4.33000,4.20000,4.33000,456000
09/24/2008,0000,4.33000,4.63000,4.28000,4.63000,844000
09/25/2008,0000,4.95000,4.95000,4.95000,4.95000,662000
09/26/2008,0000,5.29000,5.29000,4.69000,4.69000,1889000
09/30/2008,0000,4.37000,4.37000,4.37000,4.37000,277000
10/01/2008,0000,4.55000,4.60000,4.37000,4.60000,846000
10/02/2008,0000,4.60000,4.85000,4.60000,4.77000,879000
10/03/2008,0000,4.67000,4.95000,4.56000,4.95000,892000
10/06/2008,0000,4.71000,4.94000,4.61000,4.61000,587000
10/07/2008,0000,4.29000,4.57000,4.29000,4.57000,524000
10/08/2008,0000,4.35000,4.35000,4.26000,4.26000,209000
10/09/2008,0000,4.20000,4.25000,3.97000,3.97000,319000
10/13/2008,0000,3.84000,3.84000,3.84000,3.84000,235000
10/14/2008,0000,4.10000,4.10000,3.84000,4.10000,524000
10/15/2008,0000,4.05000,4.09000,3.96000,3.97000,255000
10/16/2008,0000,3.84000,3.90000,3.84000,3.84000,297000
10/17/2008,0000,3.93000,4.05000,3.75000,3.80000,270000
10/20/2008,0000,3.68000,3.79000,3.67000,3.79000,197000
10/21/2008,0000,3.85000,3.95000,3.85000,3.90000,208000
10/22/2008,0000,3.77000,3.90000,3.77000,3.83000,212000
10/23/2008,0000,3.70000,3.79000,3.70000,3.70000,94000
10/24/2008,0000,3.63000,3.63000,3.58000,3.58000,244000
10/27/2008,0000,3.33000,3.70000,3.33000,3.37000,477000
10/28/2008,0000,3.15000,3.54000,3.14000,3.42000,314000
10/29/2008,0000,3.46000,3.60000,3.26000,3.26000,333000
10/30/2008,0000,3.26000,3.45000,3.26000,3.38000,259000
10/31/2008,0000,3.40000,3.61000,3.40000,3.61000,533000
11/03/2008,0000,3.63000,3.86000,3.62000,3.86000,386000
11/04/2008,0000,4.13000,4.13000,3.92000,4.13000,974000
11/05/2008,0000,4.41000,4.41000,4.14000,4.16000,885000
11/06/2008,0000,3.90000,3.96000,3.87000,3.87000,401000
11/07/2008,0000,3.68000,4.00000,3.68000,4.00000,350000
11/10/2008,0000,3.96000,4.26000,3.96000,4.03000,202000
11/11/2008,0000,4.00000,4.00000,3.80000,3.85000,171000
11/12/2008,0000,3.94000,3.94000,3.80000,3.85000,96000
11/13/2008,0000,3.80000,3.80000,3.60000,3.63000,162000
11/14/2008,0000,3.70000,3.80000,3.51000,3.64000,161000
11/17/2008,0000,3.60000,3.60000,3.45000,3.46000,145000
11/18/2008,0000,3.25000,3.45000,3.22000,3.22000,236000
11/19/2008,0000,3.00000,3.29000,3.00000,3.28000,270000
11/20/2008,0000,3.06000,3.17000,3.06000,3.06000,248000
11/21/2008,0000,2.85000,3.08000,2.85000,3.08000,312000
11/24/2008,0000,3.15000,3.15000,2.93000,3.05000,72000
11/25/2008,0000,3.14000,3.22000,3.00000,3.06000,96000
11/26/2008,0000,3.13000,3.18000,3.08000,3.11000,49000
11/27/2008,0000,3.11000,3.32000,3.11000,3.32000,251000
11/28/2008,0000,3.32000,3.47000,3.21000,3.47000,279000
12/01/2008,0000,3.48000,3.71000,3.47000,3.65000,318000
12/02/2008,0000,3.40000,3.53000,3.40000,3.40000,241000
12/03/2008,0000,3.42000,3.55000,3.35000,3.42000,175000
12/04/2008,0000,3.48000,3.48000,3.32000,3.38000,143000
12/05/2008,0000,3.35000,3.35000,3.15000,3.15000,99000
12/08/2008,0000,3.15000,3.37000,3.15000,3.34000,225000
12/09/2008,0000,3.35000,3.40000,3.20000,3.20000,155000
12/10/2008,0000,3.00000,3.42000,3.00000,3.40000,331000
12/11/2008,0000,3.38000,3.63000,3.22000,3.63000,744000
12/12/2008,0000,3.72000,3.79000,3.50000,3.50000,409000
12/15/2008,0000,3.59000,3.69000,3.50000,3.50000,175000
12/16/2008,0000,3.51000,3.53000,3.41000,3.43000,84000
12/17/2008,0000,3.37000,3.55000,3.37000,3.48000,172000
12/18/2008,0000,3.48000,3.55000,3.48000,3.52000,195000
12/19/2008,0000,3.52000,3.59000,3.41000,3.44000,308000
12/22/2008,0000,3.45000,3.53000,3.26000,3.35000,209000
12/23/2008,0000,3.28000,3.28000,3.18000,3.18000,152000
12/24/2008,0000,3.03000,3.24000,3.03000,3.24000,45000
12/25/2008,0000,3.24000,3.29000,3.21000,3.25000,69000
12/26/2008,0000,3.18000,3.28000,3.18000,3.20000,29000
12/29/2008,0000,3.25000,3.34000,3.20000,3.23000,89000
12/30/2008,0000,3.24000,3.40000,3.24000,3.35000,151000
12/31/2008,0000,3.20000,3.35000,3.20000,3.24000,166000
01/05/2009,0000,3.35000,3.38000,3.26000,3.37000,127000
01/06/2009,0000,3.38000,3.44000,3.31000,3.34000,164000
01/07/2009,0000,3.43000,3.57000,3.36000,3.51000,608000
01/08/2009,0000,3.35000,3.41000,3.27000,3.27000,362000
01/09/2009,0000,3.21000,3.32000,3.20000,3.27000,81000
01/12/2009,0000,3.11000,3.12000,3.08000,3.08000,237000
01/13/2009,0000,3.08000,3.08000,2.96000,3.00000,256000
01/14/2009,0000,3.00000,3.18000,2.99000,3.01000,843000
01/15/2009,0000,3.00000,3.00000,2.86000,2.86000,184000
01/16/2009,0000,2.86000,2.86000,2.72000,2.85000,858000
01/19/2009,0000,2.80000,2.86000,2.80000,2.81000,202000
01/20/2009,0000,2.80000,2.81000,2.70000,2.70000,104000
01/21/2009,0000,2.52000,2.65000,2.52000,2.55000,2303000
02/02/2009,0000,2.72000,2.72000,2.58000,2.61000,418000
02/03/2009,0000,2.69000,2.79000,2.69000,2.79000,237000
02/04/2009,0000,2.98000,2.98000,2.84000,2.90000,361000
02/05/2009,0000,2.85000,2.93000,2.83000,2.84000,134000
02/06/2009,0000,2.86000,3.01000,2.86000,3.01000,281000
02/09/2009,0000,3.16000,3.19000,3.03000,3.04000,167000
02/10/2009,0000,3.09000,3.09000,2.95000,2.96000,192000
02/11/2009,0000,2.90000,2.98000,2.86000,2.98000,275000
02/12/2009,0000,2.98000,3.01000,2.87000,3.00000,332000
02/13/2009,0000,3.00000,3.08000,2.98000,3.07000,546000
02/16/2009,0000,3.05000,3.28000,3.05000,3.28000,905000
02/17/2009,0000,3.35000,3.50000,3.20000,3.26000,2522000
02/18/2009,0000,3.10000,3.20000,3.07000,3.15000,583000
02/19/2009,0000,3.15000,3.22000,3.10000,3.14000,271000
02/20/2009,0000,3.16000,3.16000,3.05000,3.05000,242000
02/23/2009,0000,3.02000,3.06000,2.95000,3.06000,245000
02/24/2009,0000,3.02000,3.15000,3.02000,3.08000,254000
02/25/2009,0000,3.15000,3.29000,3.15000,3.29000,915000
02/26/2009,0000,3.52000,3.52000,3.52000,3.52000,302000
02/27/2009,0000,3.76000,3.76000,3.50000,3.61000,3160000
03/02/2009,0000,3.61000,3.86000,3.61000,3.82000,2480000
03/03/2009,0000,3.80000,3.94000,3.69000,3.83000,2317000
03/04/2009,0000,3.83000,4.09000,3.75000,4.09000,3696000
03/05/2009,0000,4.29000,4.29000,3.90000,3.92000,1819000
03/06/2009,0000,3.92000,4.10000,3.86000,3.92000,1045000
03/09/2009,0000,3.99000,4.08000,3.82000,4.04000,851000
03/10/2009,0000,4.10000,4.32000,4.05000,4.32000,1603000
03/11/2009,0000,4.52000,4.62000,4.43000,4.43000,1748000
03/12/2009,0000,4.60000,4.60000,4.15000,4.38000,1073000
03/13/2009,0000,4.38000,4.50000,4.20000,4.38000,2011000
03/16/2009,0000,4.21000,4.55000,4.20000,4.20000,1243000
03/17/2009,0000,4.13000,4.30000,4.11000,4.17000,1234000
03/18/2009,0000,4.17000,4.39000,4.17000,4.27000,1854000
03/19/2009,0000,4.43000,4.56000,4.30000,4.56000,2513000
03/20/2009,0000,4.59000,4.70000,4.39000,4.40000,3382000
03/23/2009,0000,4.50000,4.50000,4.26000,4.37000,459000
03/24/2009,0000,4.37000,4.53000,4.37000,4.40000,677000
03/25/2009,0000,4.40000,4.59000,4.36000,4.50000,1074000
03/26/2009,0000,4.50000,4.80000,4.46000,4.70000,1577000
03/27/2009,0000,4.90000,5.02000,4.75000,4.98000,1902000
03/30/2009,0000,4.94000,4.94000,4.64000,4.64000,1085000
03/31/2009,0000,4.60000,4.75000,4.42000,4.66000,1822000
04/01/2009,0000,4.70000,4.98000,4.67000,4.92000,2003000
04/02/2009,0000,5.00000,5.10000,4.81000,4.86000,1905000
04/03/2009,0000,4.97000,4.97000,4.80000,4.80000,780000
04/06/2009,0000,4.80000,4.90000,4.72000,4.72000,612000
04/07/2009,0000,4.72000,4.94000,4.72000,4.90000,502000
04/08/2009,0000,4.83000,5.10000,4.80000,4.98000,1313000
04/09/2009,0000,5.10000,5.30000,5.03000,5.29000,1140000
04/10/2009,0000,5.42000,5.48000,5.20000,5.30000,1097000
04/13/2009,0000,5.30000,5.30000,5.00000,5.10000,1478000
04/14/2009,0000,5.11000,5.29000,5.00000,5.25000,1068000
04/15/2009,0000,5.29000,5.35000,5.14000,5.15000,1210000
04/16/2009,0000,5.26000,5.44000,5.20000,5.39000,1248000
04/17/2009,0000,5.67000,5.76000,5.02000,5.07000,4281000
04/20/2009,0000,4.99000,5.12000,4.72000,4.75000,1624000
04/21/2009,0000,4.58000,4.92000,4.58000,4.91000,707000
04/22/2009,0000,4.91000,5.25000,4.82000,5.25000,4524000
04/23/2009,0000,5.31000,5.35000,5.15000,5.17000,1995000
04/24/2009,0000,5.24000,5.46000,5.17000,5.28000,1356000
04/27/2009,0000,5.17000,5.28000,4.92000,4.92000,1409000
04/28/2009,0000,4.92000,4.92000,4.58000,4.58000,853000
04/29/2009,0000,4.26000,4.48000,4.26000,4.28000,1237000
04/30/2009,0000,4.28000,4.57000,4.28000,4.57000,939000
05/04/2009,0000,4.67000,4.88000,4.60000,4.82000,2302000
05/05/2009,0000,4.82000,4.82000,4.49000,4.49000,1134000
05/06/2009,0000,4.25000,4.80000,4.25000,4.65000,5773000
05/07/2009,0000,4.60000,4.77000,4.55000,4.75000,1361000
05/08/2009,0000,4.75000,4.86000,4.62000,4.80000,1010000
05/11/2009,0000,4.80000,4.98000,4.72000,4.82000,1003000
05/12/2009,0000,4.82000,4.82000,4.56000,4.56000,679000
05/13/2009,0000,4.56000,4.70000,4.55000,4.57000,605000
05/14/2009,0000,4.55000,4.63000,4.41000,4.49000,873000
05/15/2009,0000,4.53000,4.74000,4.53000,4.57000,633000
05/18/2009,0000,4.57000,4.69000,4.57000,4.57000,560000
05/19/2009,0000,4.62000,4.72000,4.42000,4.42000,873000
05/20/2009,0000,4.43000,4.60000,4.35000,4.44000,1090000
05/21/2009,0000,4.39000,4.70000,4.39000,4.52000,1722000
05/22/2009,0000,4.52000,4.67000,4.47000,4.52000,951000
05/25/2009,0000,4.52000,4.83000,4.52000,4.73000,1646000
05/26/2009,0000,4.70000,4.96000,4.70000,4.70000,2321000
05/27/2009,0000,4.80000,4.86000,4.71000,4.73000,834000
06/01/2009,0000,4.50000,4.73000,4.50000,4.50000,1303000
06/02/2009,0000,4.50000,4.58000,4.20000,4.22000,998000
06/03/2009,0000,4.22000,4.22000,4.10000,4.10000,375000
06/04/2009,0000,4.10000,4.18000,4.00000,4.16000,543000
06/05/2009,0000,4.01000,4.28000,4.01000,4.28000,333000
06/08/2009,0000,4.40000,4.59000,4.35000,4.35000,385000
06/09/2009,0000,4.32000,4.35000,4.15000,4.31000,213000
06/10/2009,0000,4.31000,4.31000,4.09000,4.09000,338000
06/11/2009,0000,4.10000,4.17000,4.09000,4.15000,133000
06/12/2009,0000,4.12000,4.19000,4.08000,4.08000,168000
06/15/2009,0000,4.10000,4.10000,3.85000,3.85000,342000
06/16/2009,0000,3.70000,3.88000,3.66000,3.72000,229000
06/17/2009,0000,3.72000,3.82000,3.60000,3.62000,369000
06/18/2009,0000,3.63000,3.73000,3.61000,3.62000,165000
06/19/2009,0000,3.58000,3.62000,3.52000,3.61000,122000
06/22/2009,0000,3.60000,3.71000,3.60000,3.71000,169000
06/23/2009,0000,3.71000,3.71000,3.67000,3.67000,147000
06/24/2009,0000,3.70000,3.90000,3.70000,3.89000,191000
06/25/2009,0000,3.98000,4.00000,3.85000,3.86000,213000
06/26/2009,0000,3.92000,3.92000,3.81000,3.81000,115000
06/29/2009,0000,3.88000,3.89000,3.73000,3.87000,228000
06/30/2009,0000,3.93000,3.93000,3.78000,3.85000,149000
07/01/2009,0000,3.80000,3.90000,3.78000,3.90000,199000
07/02/2009,0000,3.88000,3.96000,3.83000,3.90000,115000
07/03/2009,0000,3.89000,3.93000,3.83000,3.90000,129000
07/06/2009,0000,3.95000,3.99000,3.90000,3.99000,114000
07/07/2009,0000,4.00000,4.00000,3.90000,3.97000,220000
07/08/2009,0000,3.96000,3.96000,3.89000,3.91000,147000
07/09/2009,0000,3.90000,3.96000,3.90000,3.90000,183000
07/10/2009,0000,3.95000,4.04000,3.95000,4.01000,400000
07/13/2009,0000,4.08000,4.08000,3.81000,3.90000,218000
07/14/2009,0000,3.90000,3.99000,3.90000,3.99000,127000
07/15/2009,0000,4.02000,4.14000,4.01000,4.05000,297000
07/16/2009,0000,4.08000,4.17000,4.05000,4.05000,214000
07/17/2009,0000,4.10000,4.10000,4.00000,4.10000,102000
07/20/2009,0000,4.12000,4.13000,4.03000,4.10000,198000
07/21/2009,0000,4.10000,4.14000,4.00000,4.10000,499000
07/22/2009,0000,4.10000,4.15000,4.05000,4.08000,266000
07/23/2009,0000,4.03000,4.09000,4.03000,4.08000,121000
07/24/2009,0000,4.08000,4.14000,4.06000,4.06000,163000
07/27/2009,0000,4.08000,4.20000,4.08000,4.20000,300000
07/28/2009,0000,4.22000,4.49000,4.22000,4.49000,587000
07/29/2009,0000,4.80000,4.80000,4.80000,4.80000,476000
07/30/2009,0000,5.09000,5.09000,4.80000,4.96000,1556000
07/31/2009,0000,4.96000,5.10000,4.63000,4.77000,823000
08/03/2009,0000,4.78000,4.92000,4.78000,4.90000,529000
08/04/2009,0000,5.00000,5.12000,4.81000,4.82000,843000
08/05/2009,0000,4.83000,4.90000,4.60000,4.60000,397000
08/06/2009,0000,4.61000,4.71000,4.50000,4.55000,275000
08/10/2009,0000,4.55000,4.79000,4.55000,4.77000,130000
08/11/2009,0000,4.80000,4.85000,4.64000,4.82000,404000
08/12/2009,0000,4.78000,4.82000,4.72000,4.80000,180000
08/13/2009,0000,4.82000,4.90000,4.76000,4.88000,324000
08/14/2009,0000,5.00000,5.00000,4.88000,4.95000,433000
08/17/2009,0000,4.95000,4.95000,4.85000,4.86000,442000
08/18/2009,0000,4.86000,4.86000,4.52000,4.59000,581000
08/19/2009,0000,4.45000,4.68000,4.45000,4.58000,142000
08/20/2009,0000,4.50000,4.72000,4.42000,4.69000,644000
08/21/2009,0000,4.84000,5.01000,4.74000,5.01000,1557000
08/24/2009,0000,5.34000,5.34000,5.02000,5.11000,944000
08/25/2009,0000,4.80000,5.35000,4.80000,5.12000,930000
08/26/2009,0000,5.30000,5.47000,5.20000,5.47000,1694000
08/27/2009,0000,5.85000,5.85000,5.76000,5.85000,3744000
08/28/2009,0000,5.96000,5.97000,5.71000,5.85000,2824000
08/31/2009,0000,5.89000,5.89000,5.46000,5.60000,899000
09/01/2009,0000,5.50000,5.78000,5.46000,5.61000,823000
09/02/2009,0000,5.75000,5.75000,5.51000,5.52000,619000
09/03/2009,0000,5.53000,5.78000,5.52000,5.70000,885000
09/04/2009,0000,5.95000,6.09000,5.90000,6.09000,1884000
09/07/2009,0000,6.51000,6.51000,6.51000,6.51000,873000
09/08/2009,0000,6.96000,6.96000,6.96000,6.96000,332000
09/09/2009,0000,7.44000,7.44000,7.44000,7.44000,292000
09/10/2009,0000,7.96000,7.96000,7.96000,7.96000,209000
09/11/2009,0000,8.51000,8.51000,7.42000,7.90000,7516000
09/14/2009,0000,7.40000,8.45000,7.38000,8.45000,2792000
09/15/2009,0000,8.56000,9.04000,8.10000,9.04000,2935000
09/16/2009,0000,9.60000,9.67000,9.10000,9.43000,3292000
09/17/2009,0000,9.40000,9.40000,8.80000,8.90000,2676000
09/18/2009,0000,8.50000,9.52000,8.50000,9.50000,1895000
09/21/2009,0000,9.70000,9.70000,9.10000,9.30000,1262000
09/22/2009,0000,9.30000,9.80000,9.30000,9.60000,2061000
09/23/2009,0000,9.80000,9.80000,9.05000,9.06000,1572000
09/24/2009,0000,9.06000,9.69000,8.70000,9.55000,2422000
09/25/2009,0000,9.24000,9.65000,9.20000,9.55000,1306000
09/28/2009,0000,9.30000,9.94000,9.30000,9.42000,1195000
09/29/2009,0000,9.50000,9.80000,9.50000,9.51000,888000
09/30/2009,0000,9.50000,9.79000,9.42000,9.70000,1044000
10/01/2009,0000,9.85000,9.85000,9.50000,9.60000,676000
10/02/2009,0000,9.60000,9.70000,9.40000,9.67000,602000
10/05/2009,0000,9.55000,10.30000,9.41000,10.30000,1525000
10/06/2009,0000,10.90000,11.00000,10.70000,11.00000,1815000
10/07/2009,0000,11.75000,11.75000,11.55000,11.75000,1953000
10/08/2009,0000,12.55000,12.55000,12.15000,12.55000,2226000
10/09/2009,0000,13.00000,13.00000,11.70000,11.70000,3644000
10/12/2009,0000,11.50000,12.20000,11.50000,12.20000,1338000
10/13/2009,0000,12.20000,12.40000,11.90000,12.05000,1335000
10/14/2009,0000,12.05000,12.85000,12.00000,12.85000,1554000
10/15/2009,0000,13.20000,13.70000,13.10000,13.70000,3726000
10/16/2009,0000,13.55000,14.50000,13.25000,13.85000,2104000
10/19/2009,0000,14.00000,14.20000,13.50000,13.90000,1126000
10/20/2009,0000,14.00000,14.15000,13.35000,13.90000,1492000
10/21/2009,0000,13.90000,14.40000,13.55000,13.95000,1498000
10/22/2009,0000,13.95000,14.30000,13.65000,13.85000,866000
10/23/2009,0000,14.00000,14.35000,13.70000,13.85000,1041000
10/26/2009,0000,13.75000,14.10000,13.75000,13.80000,540000
10/27/2009,0000,13.50000,13.85000,13.50000,13.65000,520000
10/28/2009,0000,13.70000,13.80000,12.95000,13.20000,797000
10/29/2009,0000,12.55000,12.70000,12.30000,12.30000,587000
10/30/2009,0000,11.45000,12.30000,11.45000,12.10000,1500000
11/02/2009,0000,12.90000,12.90000,12.90000,12.90000,2169000
11/03/2009,0000,13.80000,13.80000,13.70000,13.80000,1511000
11/04/2009,0000,14.70000,14.75000,14.30000,14.75000,3379000
11/05/2009,0000,14.95000,15.30000,14.00000,14.45000,2104000
11/06/2009,0000,14.70000,14.70000,14.10000,14.35000,1190000
11/09/2009,0000,14.75000,15.35000,14.75000,15.35000,4421000
11/10/2009,0000,15.50000,15.50000,14.90000,15.10000,2121000
11/11/2009,0000,15.10000,15.10000,14.10000,14.65000,1960000
11/12/2009,0000,14.50000,14.85000,14.30000,14.35000,1014000
11/13/2009,0000,14.20000,14.45000,13.90000,14.00000,1430000
11/16/2009,0000,14.20000,14.50000,13.90000,14.00000,1890000
11/17/2009,0000,14.10000,14.20000,13.10000,13.35000,1945000
11/18/2009,0000,13.40000,14.25000,12.95000,14.20000,2625000
11/19/2009,0000,14.00000,14.20000,13.60000,14.00000,1462000
11/20/2009,0000,13.90000,14.15000,13.70000,14.00000,940000
11/23/2009,0000,14.30000,14.30000,13.80000,14.00000,770000
11/24/2009,0000,14.00000,14.30000,13.85000,13.90000,952000
11/25/2009,0000,14.20000,14.85000,14.20000,14.85000,4382000
11/26/2009,0000,14.95000,15.50000,14.60000,14.85000,5110000
11/27/2009,0000,14.75000,15.20000,14.35000,14.70000,2406000
11/30/2009,0000,15.50000,15.70000,15.10000,15.70000,3775000
12/01/2009,0000,16.40000,16.75000,16.00000,16.75000,6944000
12/02/2009,0000,17.50000,17.90000,17.10000,17.90000,4550000
12/03/2009,0000,18.40000,18.40000,17.00000,17.40000,4604000
12/04/2009,0000,17.30000,18.60000,17.30000,18.60000,4744000
12/07/2009,0000,19.20000,19.90000,19.20000,19.90000,3664000
12/08/2009,0000,20.10000,21.00000,19.00000,21.00000,4263000
12/09/2009,0000,20.90000,22.00000,20.00000,21.10000,3276000
12/11/2009,0000,20.50000,21.40000,20.00000,21.40000,3312000
12/14/2009,0000,22.20000,22.85000,22.20000,22.85000,3405000
12/15/2009,0000,23.95000,24.40000,23.50000,24.35000,4387000
12/16/2009,0000,23.80000,24.50000,22.65000,23.70000,4051000
12/17/2009,0000,24.40000,24.50000,22.05000,22.05000,3774000
12/18/2009,0000,21.05000,21.90000,21.05000,21.30000,2081000
12/21/2009,0000,21.60000,22.75000,21.30000,22.75000,2199000
12/22/2009,0000,23.00000,23.95000,22.75000,22.75000,2838000
12/23/2009,0000,22.80000,23.25000,22.30000,22.40000,1701000
12/25/2009,0000,21.50000,22.30000,21.50000,22.10000,1099000
12/25/2009,0000,21.50000,22.30000,21.50000,22.10000,1099000
12/28/2009,0000,22.20000,22.20000,21.65000,21.70000,1081000
12/29/2009,1230,21.80000,23.20000,21.35000,22.90000,3487008
