DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.10000,22.50000,21.90000,22.00000,2005500
04/03/2007,0000,22.30000,22.75000,21.80000,22.75000,3585700
04/04/2007,0000,23.70000,24.30000,23.00000,24.00000,6679000
04/09/2007,0000,24.40000,24.40000,23.00000,23.50000,1002700
04/10/2007,0000,23.80000,24.90000,23.70000,24.25000,2211300
04/11/2007,0000,24.25000,24.30000,23.75000,23.75000,1082500
04/12/2007,0000,24.00000,24.30000,23.75000,23.90000,1283100
04/13/2007,0000,24.00000,24.00000,23.50000,23.50000,1179100
04/16/2007,0000,23.70000,24.00000,23.30000,23.40000,979600
04/17/2007,0000,23.40000,23.85000,22.20000,22.30000,1202200
04/18/2007,0000,22.30000,23.00000,22.30000,23.00000,675100
04/19/2007,0000,22.95000,23.00000,22.70000,22.85000,362200
04/20/2007,0000,23.00000,23.00000,22.60000,23.00000,893500
04/23/2007,0000,23.10000,23.15000,22.70000,22.95000,1184400
04/24/2007,0000,22.80000,22.90000,22.50000,22.85000,706600
04/25/2007,0000,22.60000,22.75000,22.30000,22.30000,344400
04/26/2007,0000,22.00000,22.35000,22.00000,22.20000,358000
04/27/2007,0000,22.20000,23.00000,22.20000,22.65000,800100
04/30/2007,0000,22.70000,23.10000,22.30000,22.70000,963900
05/02/2007,0000,22.70000,23.00000,22.70000,22.75000,702400
05/03/2007,0000,22.80000,24.30000,22.80000,24.30000,3718000
05/04/2007,0000,24.35000,24.45000,23.20000,23.20000,4055100
05/07/2007,0000,23.30000,24.80000,23.30000,24.80000,5344500
05/08/2007,0000,25.10000,26.45000,25.00000,26.30000,4942300
05/09/2007,0000,26.30000,26.40000,25.70000,26.35000,1520400
05/10/2007,0000,26.55000,27.80000,26.55000,27.50000,2883300
05/11/2007,0000,27.50000,28.45000,27.00000,28.30000,3060700
05/14/2007,0000,28.95000,28.95000,27.80000,28.10000,1819600
05/15/2007,0000,28.00000,28.15000,27.15000,27.40000,1675800
05/16/2007,0000,27.50000,27.65000,27.00000,27.40000,718200
05/17/2007,0000,27.30000,28.45000,27.30000,28.45000,2863300
05/18/2007,0000,29.95000,30.40000,29.40000,30.40000,2836000
05/21/2007,0000,31.70000,32.50000,31.00000,32.00000,6030100
05/22/2007,0000,32.00000,32.20000,31.20000,31.35000,3368400
05/23/2007,0000,31.45000,31.90000,31.20000,31.30000,1627500
05/24/2007,0000,31.20000,33.45000,31.15000,33.20000,5025300
05/25/2007,0000,33.00000,33.60000,32.40000,33.20000,1640100
05/28/2007,0000,33.50000,33.60000,32.40000,32.40000,1761900
05/29/2007,0000,32.50000,33.00000,32.25000,32.80000,973300
05/30/2007,0000,32.80000,33.30000,32.60000,33.00000,826300
05/31/2007,0000,33.60000,34.80000,33.35000,34.00000,1261000
06/01/2007,0000,34.00000,34.80000,34.00000,34.20000,1069900
06/04/2007,0000,34.30000,34.50000,33.20000,33.70000,1209600
06/05/2007,0000,32.60000,33.70000,32.50000,33.00000,1485700
06/06/2007,0000,33.00000,33.50000,32.80000,32.80000,953400
06/07/2007,0000,32.90000,33.80000,32.90000,33.25000,1265200
06/08/2007,0000,33.00000,33.15000,32.70000,32.80000,885100
06/11/2007,0000,32.90000,33.15000,32.00000,32.75000,724500
06/12/2007,0000,32.30000,32.75000,32.30000,32.45000,557500
06/13/2007,0000,32.60000,32.90000,32.00000,32.00000,571200
06/14/2007,0000,32.20000,33.70000,32.15000,33.50000,1510900
06/15/2007,0000,33.50000,33.55000,32.50000,32.65000,808500
06/20/2007,0000,32.50000,33.10000,32.15000,32.20000,618400
06/21/2007,0000,32.20000,32.60000,31.70000,32.30000,614200
06/22/2007,0000,32.30000,32.40000,31.80000,31.80000,827400
06/25/2007,0000,32.50000,32.50000,31.80000,32.15000,725500
06/26/2007,0000,32.15000,32.40000,31.65000,31.70000,623700
06/27/2007,0000,32.30000,32.30000,31.75000,32.00000,591100
06/28/2007,0000,32.00000,32.20000,31.85000,31.90000,429400
06/29/2007,0000,32.00000,34.10000,32.00000,33.70000,2626000
07/02/2007,0000,34.50000,34.80000,33.70000,33.75000,1666300
07/03/2007,0000,34.00000,34.30000,33.60000,33.80000,842100
07/04/2007,0000,34.00000,36.15000,33.90000,36.15000,3889200
07/05/2007,0000,36.60000,37.45000,36.15000,36.80000,2683800
07/06/2007,0000,37.30000,38.00000,36.60000,36.80000,2640700
07/09/2007,0000,37.00000,37.10000,36.35000,36.45000,1011100
07/10/2007,0000,36.20000,36.20000,35.20000,35.55000,1061500
07/11/2007,0000,35.10000,36.20000,34.60000,35.10000,1722000
07/12/2007,0000,35.30000,35.80000,35.00000,35.00000,833700
07/13/2007,0000,35.50000,35.55000,34.95000,35.00000,949200
07/16/2007,0000,35.60000,37.05000,35.20000,36.10000,1445800
07/17/2007,0000,36.70000,36.70000,35.30000,35.90000,716100
07/18/2007,0000,35.90000,36.15000,34.50000,34.80000,1177000
07/19/2007,0000,35.00000,35.80000,34.55000,34.75000,829500
07/20/2007,0000,34.60000,35.10000,34.50000,34.55000,661500
07/23/2007,0000,34.95000,35.60000,34.30000,35.20000,1050000
07/24/2007,0000,35.50000,35.65000,34.30000,34.50000,1181200
07/25/2007,0000,34.50000,34.90000,33.80000,34.40000,1249500
07/26/2007,0000,34.40000,36.10000,34.00000,34.80000,1339800
07/27/2007,0000,35.00000,36.50000,34.55000,36.00000,2193400
07/30/2007,0000,36.80000,36.90000,36.00000,36.45000,2618700
07/31/2007,0000,36.50000,38.30000,36.50000,37.50000,2994600
08/01/2007,0000,38.30000,38.50000,37.30000,37.30000,2899000
08/02/2007,0000,37.50000,37.80000,34.80000,35.10000,1264200
08/03/2007,0000,35.50000,36.20000,35.20000,35.20000,762300
08/06/2007,0000,34.50000,35.20000,34.50000,34.80000,573300
08/07/2007,0000,35.10000,35.15000,33.90000,34.00000,737100
08/08/2007,0000,34.00000,34.60000,34.00000,34.50000,373800
08/09/2007,0000,34.75000,36.90000,34.00000,36.90000,2209200
08/10/2007,0000,36.90000,38.20000,35.70000,37.90000,3995200
08/14/2007,0000,37.70000,37.70000,36.50000,36.70000,647800
08/15/2007,0000,36.00000,37.70000,36.00000,37.00000,1612800
08/16/2007,0000,36.90000,37.00000,34.50000,35.80000,1404900
08/17/2007,0000,35.60000,36.35000,34.00000,35.45000,1538200
08/20/2007,0000,36.90000,37.15000,35.40000,36.00000,680400
08/21/2007,0000,36.00000,36.30000,35.00000,35.00000,331800
08/22/2007,0000,35.00000,35.35000,34.00000,34.10000,399000
08/23/2007,0000,34.90000,34.90000,34.30000,34.70000,463000
08/24/2007,0000,34.10000,35.10000,34.10000,34.70000,307600
08/27/2007,0000,35.40000,36.00000,35.00000,36.00000,443100
08/28/2007,0000,36.10000,37.80000,35.70000,37.70000,1916200
08/29/2007,0000,37.40000,38.40000,37.15000,38.00000,1402800
08/30/2007,0000,38.30000,38.30000,36.80000,37.80000,1216900
08/31/2007,0000,37.90000,38.70000,37.70000,38.20000,1590700
09/03/2007,0000,38.20000,38.20000,37.15000,37.50000,706600
09/04/2007,0000,37.90000,37.90000,37.10000,37.45000,502900
09/05/2007,0000,37.50000,37.70000,37.00000,37.15000,581700
09/06/2007,0000,37.00000,38.50000,36.85000,38.45000,1830100
09/07/2007,0000,38.80000,38.80000,38.00000,38.40000,1016400
09/10/2007,0000,37.70000,38.50000,37.70000,38.30000,1241100
09/11/2007,0000,38.30000,38.40000,37.90000,37.90000,762300
09/12/2007,0000,37.90000,38.00000,37.20000,37.20000,613200
09/13/2007,0000,37.20000,37.90000,37.20000,37.55000,753900
09/14/2007,0000,37.65000,38.05000,37.60000,37.90000,2008600
09/17/2007,0000,35.00000,35.20000,33.90000,34.00000,1140000
09/19/2007,0000,34.50000,34.60000,32.60000,32.75000,673000
09/20/2007,0000,33.20000,33.40000,32.60000,32.75000,404000
09/21/2007,0000,33.30000,33.60000,32.90000,33.60000,126000
09/26/2007,0000,34.20000,34.30000,33.30000,33.30000,243000
09/27/2007,0000,33.60000,34.00000,33.30000,33.35000,332000
09/28/2007,0000,33.40000,33.80000,33.30000,33.35000,163000
10/01/2007,0000,34.50000,36.35000,34.00000,35.55000,1457000
10/02/2007,0000,35.90000,35.90000,35.15000,35.70000,591000
10/03/2007,0000,35.50000,35.50000,35.20000,35.20000,250000
10/04/2007,0000,35.20000,35.90000,35.10000,35.90000,405000
10/05/2007,0000,36.30000,36.30000,35.50000,35.95000,534000
10/08/2007,0000,35.90000,35.95000,35.50000,35.80000,380000
10/09/2007,0000,35.80000,35.80000,35.40000,35.50000,224000
10/11/2007,0000,35.50000,35.60000,35.30000,35.30000,257000
10/12/2007,0000,35.30000,35.30000,34.20000,34.30000,278000
10/15/2007,0000,34.30000,34.50000,34.10000,34.30000,304000
10/16/2007,0000,35.30000,35.80000,34.50000,35.00000,309000
10/17/2007,0000,34.80000,35.05000,34.75000,34.75000,209000
10/18/2007,0000,34.60000,34.75000,34.30000,34.75000,456000
10/19/2007,0000,34.35000,34.75000,34.35000,34.75000,234000
10/22/2007,0000,34.50000,34.75000,34.35000,34.40000,382000
10/23/2007,0000,34.75000,34.90000,34.40000,34.70000,332000
10/24/2007,0000,34.70000,36.70000,34.70000,35.60000,720000
10/25/2007,0000,36.10000,36.50000,35.70000,35.85000,667000
10/26/2007,0000,36.30000,37.95000,36.00000,37.80000,2141000
10/29/2007,0000,38.50000,38.60000,37.50000,37.70000,1105000
10/30/2007,0000,37.70000,37.70000,36.00000,36.50000,1261000
10/31/2007,0000,36.50000,37.70000,36.40000,37.40000,984000
11/01/2007,0000,37.50000,37.90000,36.80000,37.40000,925000
11/02/2007,0000,37.00000,37.70000,36.50000,37.40000,590000
11/05/2007,0000,38.50000,38.70000,37.40000,38.05000,940000
11/06/2007,0000,38.00000,38.05000,37.45000,37.50000,1192000
11/07/2007,0000,37.50000,37.95000,37.50000,37.60000,743000
11/08/2007,0000,37.50000,37.80000,36.60000,37.50000,815000
11/09/2007,0000,37.30000,37.50000,34.90000,36.40000,1089000
11/12/2007,0000,35.50000,35.80000,34.80000,35.10000,612000
11/13/2007,0000,34.80000,35.45000,34.80000,35.40000,248000
11/14/2007,0000,35.40000,36.45000,35.40000,36.35000,373000
11/15/2007,0000,36.45000,36.90000,36.40000,36.40000,308000
11/16/2007,0000,36.00000,36.30000,35.25000,36.30000,219000
11/19/2007,0000,36.50000,36.50000,35.50000,35.50000,352000
11/20/2007,0000,35.50000,35.60000,34.60000,35.50000,642000
11/21/2007,0000,35.60000,36.85000,35.60000,35.85000,1465000
11/22/2007,0000,34.80000,35.85000,34.00000,34.00000,942000
11/23/2007,0000,34.20000,34.30000,32.90000,33.20000,675000
11/26/2007,0000,33.20000,33.30000,30.90000,30.90000,919000
11/27/2007,0000,30.50000,30.50000,28.75000,29.20000,2389000
11/28/2007,0000,29.20000,29.20000,27.20000,28.20000,1362000
11/29/2007,0000,28.00000,28.40000,27.00000,28.00000,748000
11/30/2007,0000,28.40000,28.90000,28.00000,28.90000,482000
12/03/2007,0000,29.20000,29.90000,28.70000,29.40000,237000
12/04/2007,0000,29.40000,29.40000,28.80000,29.20000,180000
12/05/2007,0000,29.00000,29.15000,28.00000,28.10000,486000
12/06/2007,0000,28.30000,28.70000,28.00000,28.00000,370000
12/07/2007,0000,28.35000,28.35000,27.50000,28.00000,694000
12/10/2007,0000,28.30000,28.60000,27.80000,28.35000,356000
12/11/2007,0000,28.35000,28.90000,28.20000,28.35000,307000
12/12/2007,0000,28.35000,28.35000,27.60000,28.30000,157000
12/13/2007,0000,28.30000,28.30000,26.35000,26.80000,811000
12/14/2007,0000,26.80000,26.80000,25.20000,26.00000,946000
12/17/2007,0000,26.00000,26.40000,24.20000,24.20000,624000
12/18/2007,0000,22.65000,23.50000,22.55000,22.55000,1132000
12/19/2007,0000,22.55000,24.10000,22.50000,24.10000,1546000
12/20/2007,0000,24.80000,24.80000,23.60000,23.90000,333000
12/21/2007,0000,24.00000,24.10000,23.50000,23.90000,436000
12/24/2007,0000,24.10000,25.00000,24.00000,25.00000,316000
12/25/2007,0000,25.00000,25.00000,24.15000,24.80000,265000
12/26/2007,0000,24.50000,24.60000,24.00000,24.50000,451000
12/27/2007,0000,24.45000,25.30000,24.40000,24.95000,556000
12/28/2007,0000,24.60000,25.60000,24.60000,25.60000,290000
12/31/2007,0000,25.60000,27.35000,25.50000,27.35000,674000
01/02/2008,0000,27.00000,27.50000,26.60000,26.70000,711000
01/03/2008,0000,26.20000,26.55000,26.00000,26.40000,272000
01/04/2008,0000,26.35000,26.60000,26.00000,26.60000,268000
01/07/2008,0000,26.00000,26.25000,25.55000,25.95000,181000
01/08/2008,0000,26.00000,26.35000,25.80000,26.00000,329000
01/09/2008,0000,25.85000,26.00000,25.60000,26.00000,90000
01/10/2008,0000,26.00000,26.10000,25.50000,26.00000,244000
01/11/2008,0000,26.00000,26.10000,25.60000,25.70000,115000
01/14/2008,0000,25.70000,26.15000,25.30000,25.85000,286000
01/15/2008,0000,25.55000,27.20000,25.55000,26.50000,375000
01/16/2008,0000,26.20000,26.55000,25.95000,26.00000,274000
01/17/2008,0000,26.00000,26.60000,25.90000,26.30000,281000
01/18/2008,0000,26.25000,26.30000,25.90000,26.25000,156000
01/21/2008,0000,26.10000,26.25000,25.75000,26.05000,159000
01/22/2008,0000,25.70000,25.70000,24.25000,25.05000,393000
01/23/2008,0000,25.05000,25.50000,24.35000,25.00000,365000
01/24/2008,0000,25.10000,25.30000,24.50000,25.20000,463000
01/25/2008,0000,25.20000,26.50000,25.20000,26.50000,486000
01/28/2008,0000,26.30000,26.70000,26.10000,26.50000,490000
01/29/2008,0000,26.50000,26.60000,26.10000,26.40000,271000
01/30/2008,0000,26.20000,26.40000,25.70000,26.00000,138000
01/31/2008,0000,25.50000,26.10000,25.50000,25.70000,354000
02/01/2008,0000,25.70000,25.90000,25.50000,25.65000,411000
02/12/2008,0000,25.50000,25.70000,25.20000,25.60000,450000
02/13/2008,0000,25.60000,25.70000,25.15000,25.60000,343000
02/14/2008,0000,25.60000,26.60000,25.60000,26.40000,650000
02/15/2008,0000,26.30000,26.30000,25.80000,25.80000,343000
02/18/2008,0000,25.80000,25.90000,25.50000,25.80000,244000
02/19/2008,0000,25.80000,25.90000,25.55000,25.75000,262000
02/20/2008,0000,25.75000,25.75000,25.40000,25.40000,268000
02/21/2008,0000,25.40000,25.60000,25.00000,25.35000,392000
02/22/2008,0000,25.30000,25.30000,25.00000,25.20000,287000
02/25/2008,0000,25.25000,25.85000,25.00000,25.15000,519000
02/26/2008,0000,25.30000,25.40000,25.00000,25.30000,374000
02/27/2008,0000,25.40000,25.50000,24.95000,25.30000,534000
02/29/2008,0000,25.20000,25.30000,24.80000,25.00000,640000
03/03/2008,0000,24.90000,24.90000,24.35000,24.90000,191000
03/04/2008,0000,25.00000,26.55000,24.80000,26.10000,905000
03/05/2008,0000,26.10000,26.90000,26.00000,26.55000,744000
03/06/2008,0000,26.80000,27.30000,26.60000,26.90000,646000
03/07/2008,0000,26.90000,27.05000,26.50000,27.00000,499000
03/10/2008,0000,27.00000,27.00000,25.90000,26.10000,484000
03/11/2008,0000,25.50000,26.20000,25.50000,26.10000,252000
03/12/2008,0000,26.15000,26.40000,26.00000,26.10000,373000
03/13/2008,0000,26.00000,26.20000,25.80000,26.10000,236000
03/14/2008,0000,26.15000,26.20000,25.75000,25.80000,229000
03/18/2008,0000,25.80000,25.90000,25.25000,25.60000,159000
03/19/2008,0000,25.70000,25.95000,25.40000,25.60000,191000
03/20/2008,0000,25.50000,25.75000,25.50000,25.50000,193000
03/21/2008,0000,25.60000,25.90000,25.40000,25.75000,439000
03/25/2008,0000,25.85000,26.10000,25.75000,25.80000,271000
03/26/2008,0000,26.00000,27.10000,26.00000,26.60000,417000
03/27/2008,0000,26.65000,26.65000,26.00000,26.20000,198000
03/28/2008,0000,26.30000,26.40000,25.95000,26.05000,119000
03/31/2008,0000,26.00000,26.20000,25.70000,25.70000,214000
04/01/2008,0000,25.70000,25.80000,25.50000,25.50000,239000
04/02/2008,0000,25.70000,26.00000,25.60000,25.60000,264000
04/03/2008,0000,25.60000,25.85000,25.60000,25.80000,102000
04/07/2008,0000,25.80000,27.00000,25.80000,26.50000,434000
04/08/2008,0000,26.45000,26.45000,26.00000,26.15000,194000
04/09/2008,0000,26.15000,26.40000,25.90000,25.90000,263000
04/10/2008,0000,26.00000,26.30000,25.95000,26.20000,477000
04/11/2008,0000,26.00000,26.20000,25.10000,25.65000,952000
04/14/2008,0000,25.65000,25.65000,24.65000,24.75000,425000
04/15/2008,0000,24.80000,25.15000,24.45000,24.50000,530000
04/16/2008,0000,24.45000,25.00000,24.15000,25.00000,566000
04/17/2008,0000,25.10000,25.20000,24.80000,25.00000,801000
04/18/2008,0000,25.10000,25.15000,25.00000,25.10000,196000
04/21/2008,0000,25.10000,25.20000,24.75000,24.90000,372000
04/22/2008,0000,24.90000,25.00000,24.75000,24.95000,152000
04/23/2008,0000,24.95000,24.95000,24.70000,24.75000,194000
04/24/2008,0000,24.75000,24.90000,24.70000,24.70000,187000
04/25/2008,0000,24.75000,25.00000,24.75000,25.00000,107000
04/28/2008,0000,25.10000,25.40000,25.10000,25.30000,232000
04/29/2008,0000,25.10000,25.30000,24.80000,25.15000,125000
04/30/2008,0000,25.00000,25.20000,24.80000,25.10000,133000
05/02/2008,0000,25.10000,25.20000,24.80000,25.00000,131000
05/05/2008,0000,25.00000,25.00000,24.70000,24.85000,310000
05/06/2008,0000,24.70000,25.00000,24.70000,24.80000,211000
05/07/2008,0000,24.80000,24.95000,24.65000,24.80000,287000
05/08/2008,0000,25.00000,26.40000,25.00000,26.40000,1141000
05/09/2008,0000,26.70000,28.20000,26.70000,28.20000,1625000
05/12/2008,0000,28.25000,29.90000,28.25000,28.80000,2138000
05/13/2008,0000,28.95000,29.40000,28.40000,28.70000,1021000
05/14/2008,0000,28.70000,29.00000,28.30000,28.30000,541000
05/15/2008,0000,28.25000,29.20000,28.25000,28.70000,558000
05/16/2008,0000,28.70000,28.90000,28.20000,28.25000,756000
05/19/2008,0000,28.25000,28.30000,27.20000,27.20000,359000
05/20/2008,0000,27.20000,27.65000,27.00000,27.25000,374000
05/21/2008,0000,27.20000,27.25000,26.85000,27.25000,279000
05/22/2008,0000,27.20000,27.55000,27.00000,27.40000,248000
05/23/2008,0000,27.30000,27.50000,26.90000,27.30000,285000
05/26/2008,0000,27.30000,27.30000,26.00000,26.60000,309000
05/27/2008,0000,26.45000,26.70000,25.85000,26.50000,306000
05/28/2008,0000,26.30000,26.85000,26.30000,26.70000,231000
05/29/2008,0000,26.80000,26.80000,26.45000,26.70000,208000
05/30/2008,0000,26.60000,26.85000,26.25000,26.85000,255000
06/02/2008,0000,26.80000,27.20000,26.80000,26.90000,247000
06/03/2008,0000,26.85000,26.85000,26.05000,26.75000,141000
06/04/2008,0000,26.50000,26.75000,26.35000,26.35000,68000
06/05/2008,0000,26.40000,26.50000,26.25000,26.45000,120000
06/06/2008,0000,26.50000,27.25000,26.30000,27.00000,579000
06/10/2008,0000,26.80000,26.85000,26.00000,26.50000,346000
06/11/2008,0000,26.50000,26.50000,25.35000,25.60000,354000
06/12/2008,0000,25.50000,25.50000,23.85000,24.15000,475000
06/13/2008,0000,24.15000,24.50000,22.50000,24.00000,1049000
06/16/2008,0000,23.70000,24.00000,23.20000,23.90000,395000
06/17/2008,0000,23.90000,24.00000,23.20000,23.90000,140000
06/18/2008,0000,23.90000,24.10000,23.60000,24.10000,171000
06/19/2008,0000,24.10000,24.10000,23.70000,24.10000,198000
06/20/2008,0000,24.10000,24.55000,23.75000,24.10000,280000
06/23/2008,0000,24.00000,24.80000,23.90000,24.80000,304000
06/24/2008,0000,24.90000,25.15000,24.35000,24.35000,292000
06/25/2008,0000,24.35000,24.60000,23.70000,24.00000,447000
06/26/2008,0000,24.00000,24.65000,24.00000,24.20000,193000
06/27/2008,0000,23.85000,24.00000,23.50000,24.00000,211000
06/30/2008,0000,24.00000,24.20000,23.50000,23.90000,252000
07/01/2008,0000,24.00000,24.10000,23.00000,23.40000,239000
07/02/2008,0000,23.40000,23.80000,23.30000,23.80000,143000
07/03/2008,0000,23.80000,23.80000,22.80000,22.80000,378000
07/04/2008,0000,21.25000,21.25000,21.25000,21.25000,81000
07/07/2008,0000,19.80000,21.00000,19.80000,20.80000,1470000
07/08/2008,0000,19.50000,20.30000,19.35000,19.50000,473000
07/09/2008,0000,19.50000,20.20000,18.15000,19.70000,1021000
07/10/2008,0000,19.30000,20.00000,19.00000,20.00000,306000
07/11/2008,0000,20.00000,20.35000,19.70000,20.30000,350000
07/14/2008,0000,20.20000,20.20000,19.70000,20.10000,161000
07/15/2008,0000,20.10000,20.20000,19.70000,20.00000,295000
07/16/2008,0000,19.80000,19.90000,19.50000,19.90000,234000
07/17/2008,0000,20.00000,20.90000,19.80000,20.90000,968000
07/18/2008,0000,20.90000,21.00000,20.10000,20.90000,378000
07/21/2008,0000,20.90000,21.45000,20.50000,21.40000,413000
07/22/2008,0000,21.20000,21.40000,20.80000,21.10000,284000
07/23/2008,0000,21.00000,21.20000,20.80000,20.90000,441000
07/24/2008,0000,20.80000,21.15000,20.30000,21.10000,538000
07/25/2008,0000,21.00000,22.55000,20.90000,22.40000,1449000
07/29/2008,0000,21.00000,22.70000,20.85000,22.15000,568000
07/30/2008,0000,22.20000,22.35000,22.10000,22.20000,571000
07/31/2008,0000,22.20000,22.40000,21.70000,21.90000,245000
08/01/2008,0000,21.30000,21.70000,20.40000,21.30000,920000
08/04/2008,0000,21.20000,21.30000,20.90000,21.25000,459000
08/05/2008,0000,21.25000,21.30000,20.70000,21.15000,293000
08/06/2008,0000,21.10000,21.30000,21.00000,21.10000,456000
08/07/2008,0000,21.10000,21.20000,21.05000,21.10000,21000
08/08/2008,0000,21.00000,21.20000,20.70000,21.15000,176000
08/11/2008,0000,21.10000,21.15000,20.60000,20.95000,66000
08/12/2008,0000,20.95000,20.95000,20.60000,20.90000,182000
08/13/2008,0000,20.90000,20.90000,20.45000,20.45000,146000
08/14/2008,0000,20.45000,21.05000,20.20000,20.55000,116000
08/15/2008,0000,20.55000,20.70000,20.45000,20.50000,76000
08/18/2008,0000,20.50000,20.70000,20.05000,20.40000,129000
08/19/2008,0000,20.40000,20.60000,20.25000,20.60000,47000
08/20/2008,0000,20.50000,20.60000,20.30000,20.60000,17000
08/21/2008,0000,20.70000,21.60000,20.60000,21.10000,283000
08/22/2008,0000,21.05000,21.40000,20.90000,21.35000,87000
08/25/2008,0000,21.35000,21.40000,20.95000,21.00000,83000
08/26/2008,0000,20.90000,21.00000,20.50000,20.85000,83000
08/27/2008,0000,20.80000,20.90000,20.65000,20.80000,63000
08/28/2008,0000,20.70000,20.80000,20.50000,20.80000,68000
08/29/2008,0000,20.75000,20.80000,20.55000,20.80000,130000
09/01/2008,0000,20.50000,20.70000,20.00000,20.55000,198000
09/02/2008,0000,20.45000,20.50000,19.20000,20.45000,310000
09/03/2008,0000,20.20000,20.35000,19.60000,20.30000,245000
09/04/2008,0000,20.20000,20.20000,18.90000,19.50000,299000
09/05/2008,0000,18.15000,18.90000,18.15000,18.60000,511000
09/08/2008,0000,18.60000,18.65000,17.80000,18.20000,605000
09/09/2008,0000,18.20000,18.20000,16.95000,16.95000,484000
09/10/2008,0000,15.00000,15.70000,15.00000,15.70000,1032000
09/11/2008,0000,15.70000,15.90000,15.00000,15.00000,459000
09/12/2008,0000,15.20000,16.00000,14.50000,16.00000,728000
09/15/2008,0000,15.90000,15.95000,15.40000,15.70000,750000
09/16/2008,0000,14.80000,15.40000,14.65000,15.25000,1048000
09/17/2008,0000,15.25000,15.50000,14.20000,14.90000,686000
09/18/2008,0000,14.50000,14.75000,13.90000,14.75000,270000
09/19/2008,0000,14.75000,15.45000,14.70000,14.90000,285000
09/22/2008,0000,14.90000,15.00000,14.70000,14.95000,198000
09/23/2008,0000,14.95000,15.00000,14.70000,15.00000,489000
09/24/2008,0000,15.00000,16.05000,14.95000,15.65000,676000
09/25/2008,0000,15.50000,15.55000,15.25000,15.35000,438000
09/26/2008,0000,15.35000,15.40000,14.85000,15.35000,227000
09/30/2008,0000,14.30000,15.30000,14.30000,15.20000,440000
10/01/2008,0000,15.20000,15.40000,14.70000,15.25000,701000
10/02/2008,0000,15.20000,15.20000,14.65000,15.10000,466000
10/03/2008,0000,15.00000,15.20000,14.70000,15.20000,189000
10/06/2008,0000,15.00000,15.10000,14.75000,15.00000,176000
10/07/2008,0000,14.80000,15.10000,14.70000,15.10000,89000
10/08/2008,0000,14.90000,14.95000,14.35000,14.90000,204000
10/09/2008,0000,14.80000,14.90000,14.50000,14.85000,130000
10/13/2008,0000,14.60000,14.70000,14.35000,14.60000,261000
10/14/2008,0000,15.20000,15.25000,14.80000,15.25000,343000
10/15/2008,0000,15.00000,15.15000,14.90000,15.15000,193000
10/16/2008,0000,14.65000,14.85000,14.65000,14.75000,101000
10/17/2008,0000,14.80000,14.90000,14.70000,14.90000,82000
10/20/2008,0000,14.80000,14.90000,14.40000,14.80000,175000
10/21/2008,0000,14.80000,15.80000,14.80000,15.80000,376000
10/22/2008,0000,16.90000,16.90000,16.50000,16.90000,1336000
10/23/2008,0000,16.35000,16.60000,16.35000,16.40000,317000
10/24/2008,0000,16.40000,17.20000,15.85000,17.20000,431000
10/27/2008,0000,17.00000,17.00000,16.00000,16.00000,134000
10/28/2008,0000,15.50000,15.70000,14.90000,15.50000,363000
10/29/2008,0000,15.60000,16.30000,15.00000,16.30000,279000
10/30/2008,0000,16.55000,16.55000,15.85000,16.35000,410000
10/31/2008,0000,16.05000,16.35000,15.25000,15.25000,229000
11/03/2008,0000,14.20000,14.90000,14.20000,14.80000,570000
11/04/2008,0000,14.50000,14.80000,14.45000,14.80000,226000
11/05/2008,0000,14.50000,14.65000,14.00000,14.00000,327000
11/06/2008,0000,13.50000,13.50000,13.05000,13.05000,624000
11/07/2008,0000,12.15000,12.90000,12.15000,12.50000,941000
11/10/2008,0000,12.55000,12.75000,12.40000,12.45000,137000
11/11/2008,0000,12.25000,12.45000,12.20000,12.45000,111000
11/12/2008,0000,12.30000,12.45000,12.15000,12.40000,118000
11/13/2008,0000,12.20000,12.40000,12.10000,12.30000,173000
11/14/2008,0000,12.40000,12.60000,12.25000,12.50000,147000
11/17/2008,0000,12.45000,12.50000,11.85000,12.50000,245000
11/18/2008,0000,12.30000,12.40000,12.00000,12.40000,197000
11/19/2008,0000,12.45000,12.50000,12.15000,12.50000,111000
11/20/2008,0000,12.30000,12.50000,12.05000,12.40000,223000
11/21/2008,0000,12.20000,12.45000,12.05000,12.45000,170000
11/24/2008,0000,12.45000,12.45000,12.20000,12.45000,86000
11/25/2008,0000,12.45000,13.30000,12.25000,13.10000,1264000
11/26/2008,0000,13.10000,13.25000,12.90000,13.10000,134000
11/27/2008,0000,13.10000,13.25000,12.90000,13.20000,310000
11/28/2008,0000,13.20000,13.20000,12.90000,13.00000,116000
12/01/2008,0000,13.00000,13.10000,12.90000,13.00000,106000
12/02/2008,0000,12.90000,13.00000,12.85000,12.95000,33000
12/03/2008,0000,13.00000,13.00000,12.50000,12.80000,237000
12/04/2008,0000,12.85000,12.85000,12.50000,12.80000,67000
12/05/2008,0000,12.70000,12.80000,12.60000,12.60000,62000
12/08/2008,0000,12.60000,12.70000,12.40000,12.50000,65000
12/09/2008,0000,12.50000,12.65000,12.45000,12.55000,38000
12/10/2008,0000,12.40000,12.60000,11.90000,12.55000,127000
12/11/2008,0000,12.55000,13.10000,12.30000,12.60000,177000
12/12/2008,0000,12.55000,12.60000,12.20000,12.20000,79000
12/15/2008,0000,12.40000,13.05000,12.25000,13.05000,3097000
12/16/2008,0000,13.05000,13.80000,12.90000,13.50000,3593000
12/17/2008,0000,13.55000,13.75000,13.30000,13.45000,1433000
12/18/2008,0000,13.45000,13.50000,12.85000,12.85000,277000
12/19/2008,0000,12.85000,13.05000,12.65000,13.00000,338000
12/22/2008,0000,13.00000,13.00000,12.70000,12.85000,141000
12/23/2008,0000,12.85000,12.90000,12.45000,12.85000,268000
12/24/2008,0000,12.80000,12.85000,12.60000,12.80000,122000
12/25/2008,0000,12.80000,12.80000,12.60000,12.75000,46000
12/26/2008,0000,12.70000,12.80000,12.40000,12.80000,149000
12/29/2008,0000,12.70000,12.80000,12.55000,12.75000,94000
12/30/2008,0000,12.70000,12.80000,11.90000,11.90000,325000
12/31/2008,0000,11.10000,11.10000,11.10000,11.10000,69000
01/05/2009,0000,10.35000,10.35000,10.35000,10.35000,363000
01/06/2009,0000,10.00000,10.35000,9.70000,10.35000,1970000
01/07/2009,0000,10.15000,10.15000,9.78000,9.90000,899000
01/08/2009,0000,9.72000,10.30000,9.21000,10.30000,2027000
01/09/2009,0000,10.00000,10.00000,9.76000,10.00000,471000
01/12/2009,0000,9.91000,10.00000,9.90000,10.00000,340000
01/13/2009,0000,9.98000,9.98000,9.82000,9.98000,270000
01/14/2009,0000,9.90000,9.95000,9.84000,9.95000,208000
01/15/2009,0000,9.90000,9.91000,9.76000,9.86000,317000
01/16/2009,0000,9.86000,9.86000,9.58000,9.61000,122000
01/19/2009,0000,9.21000,9.59000,9.21000,9.21000,200000
01/20/2009,0000,8.89000,9.03000,8.61000,8.62000,156000
01/21/2009,0000,8.17000,8.17000,8.02000,8.02000,660000
02/02/2009,0000,7.80000,7.80000,7.66000,7.66000,152000
02/03/2009,0000,7.66000,8.13000,7.66000,8.00000,103000
02/04/2009,0000,8.00000,8.20000,7.75000,8.14000,108000
02/05/2009,0000,8.20000,8.20000,7.85000,7.99000,83000
02/06/2009,0000,8.15000,8.15000,8.00000,8.00000,60000
02/09/2009,0000,8.19000,8.30000,8.00000,8.11000,163000
02/10/2009,0000,8.11000,8.20000,8.05000,8.18000,85000
02/11/2009,0000,8.00000,8.13000,8.00000,8.13000,104000
02/12/2009,0000,8.10000,8.10000,7.90000,7.92000,148000
02/13/2009,0000,7.92000,7.95000,7.76000,7.90000,77000
02/16/2009,0000,7.90000,8.03000,7.88000,8.00000,124000
02/17/2009,0000,7.83000,8.00000,7.83000,8.00000,33000
02/18/2009,0000,7.99000,7.99000,7.80000,7.89000,72000
02/19/2009,0000,7.85000,7.86000,7.79000,7.85000,48000
02/20/2009,0000,7.80000,7.84000,7.70000,7.73000,37000
02/23/2009,0000,7.85000,8.25000,7.84000,8.20000,374000
02/24/2009,0000,8.19000,8.24000,8.06000,8.17000,267000
02/25/2009,0000,8.20000,8.20000,8.11000,8.11000,94000
02/26/2009,0000,8.12000,8.12000,8.02000,8.02000,25000
02/27/2009,0000,7.81000,7.99000,7.81000,7.98000,71000
03/02/2009,0000,7.81000,7.99000,7.81000,7.88000,124000
03/03/2009,0000,7.88000,7.88000,7.71000,7.87000,26000
03/04/2009,0000,7.73000,7.86000,7.70000,7.86000,112000
03/05/2009,0000,7.94000,8.20000,7.87000,8.00000,291000
03/06/2009,0000,8.17000,8.30000,8.15000,8.16000,436000
03/09/2009,0000,8.25000,8.30000,8.18000,8.22000,346000
03/10/2009,0000,8.30000,8.64000,8.26000,8.58000,404000
03/11/2009,0000,8.80000,8.88000,8.30000,8.34000,269000
03/12/2009,0000,8.41000,8.41000,8.23000,8.35000,328000
03/13/2009,0000,8.35000,8.45000,8.30000,8.35000,286000
03/16/2009,0000,8.45000,8.70000,8.40000,8.55000,628000
03/17/2009,0000,8.65000,9.14000,8.65000,9.14000,1150000
03/18/2009,0000,9.55000,9.73000,9.34000,9.60000,1334000
03/19/2009,0000,9.70000,9.85000,9.52000,9.60000,663000
03/20/2009,0000,9.50000,9.50000,9.16000,9.16000,498000
03/23/2009,0000,9.20000,9.41000,9.20000,9.30000,197000
03/24/2009,0000,9.60000,9.60000,9.13000,9.49000,645000
03/25/2009,0000,9.49000,9.73000,9.30000,9.60000,626000
03/26/2009,0000,9.62000,10.10000,9.60000,9.85000,886000
03/27/2009,0000,10.20000,10.20000,9.86000,9.86000,376000
03/30/2009,0000,9.86000,9.86000,9.60000,9.60000,310000
03/31/2009,0000,9.70000,9.85000,9.56000,9.56000,351000
04/01/2009,0000,9.60000,9.75000,9.55000,9.60000,346000
04/02/2009,0000,9.80000,10.15000,9.72000,10.10000,480000
04/03/2009,0000,10.25000,10.40000,10.15000,10.20000,362000
04/06/2009,0000,10.20000,10.40000,10.10000,10.25000,315000
04/07/2009,0000,10.20000,10.25000,10.05000,10.25000,192000
04/08/2009,0000,10.25000,10.95000,10.20000,10.95000,910000
04/09/2009,0000,11.00000,11.10000,10.65000,11.00000,600000
04/10/2009,0000,11.05000,11.30000,10.60000,11.30000,584000
04/13/2009,0000,11.20000,11.30000,10.90000,11.20000,408000
04/14/2009,0000,10.90000,11.00000,10.50000,10.80000,330000
04/15/2009,0000,10.80000,10.80000,10.50000,10.55000,202000
04/16/2009,0000,10.70000,10.80000,10.55000,10.55000,273000
04/17/2009,0000,10.60000,10.80000,9.95000,10.45000,730000
04/20/2009,0000,10.10000,10.35000,10.05000,10.35000,82000
04/21/2009,0000,10.20000,10.70000,10.10000,10.70000,213000
04/22/2009,0000,10.70000,10.70000,10.35000,10.45000,164000
04/23/2009,0000,10.55000,10.90000,10.55000,10.90000,451000
04/24/2009,0000,11.00000,11.10000,10.70000,10.95000,249000
04/27/2009,0000,11.00000,11.00000,10.40000,10.50000,646000
04/28/2009,0000,10.20000,10.55000,10.20000,10.25000,202000
04/29/2009,0000,10.30000,10.30000,10.05000,10.05000,152000
04/30/2009,0000,10.20000,10.75000,10.20000,10.75000,361000
05/04/2009,0000,10.70000,11.05000,10.70000,10.70000,355000
05/05/2009,0000,10.70000,10.80000,10.50000,10.70000,146000
05/06/2009,0000,10.70000,10.90000,10.65000,10.70000,329000
05/07/2009,0000,10.70000,10.70000,10.45000,10.50000,227000
05/08/2009,0000,10.50000,11.20000,10.40000,11.20000,1325000
05/11/2009,0000,11.60000,11.60000,11.00000,11.50000,926000
05/12/2009,0000,11.50000,11.50000,10.70000,11.20000,258000
05/13/2009,0000,11.00000,11.10000,10.70000,11.10000,170000
05/14/2009,0000,10.70000,10.90000,10.50000,10.80000,280000
05/15/2009,0000,10.60000,10.70000,10.40000,10.50000,337000
05/18/2009,0000,10.30000,10.80000,10.30000,10.65000,631000
05/19/2009,0000,10.70000,10.80000,10.55000,10.60000,201000
05/20/2009,0000,10.70000,10.70000,10.50000,10.50000,89000
05/21/2009,0000,10.55000,10.55000,10.35000,10.50000,199000
05/22/2009,0000,10.50000,10.60000,10.10000,10.50000,683000
05/25/2009,0000,10.50000,10.55000,10.20000,10.50000,271000
05/26/2009,0000,10.40000,10.45000,10.05000,10.10000,417000
05/27/2009,0000,10.15000,10.20000,10.00000,10.05000,308000
06/01/2009,0000,10.15000,10.20000,10.00000,10.05000,472000
06/02/2009,0000,10.15000,10.15000,10.05000,10.15000,165000
06/03/2009,0000,10.15000,10.20000,9.97000,10.00000,216000
06/04/2009,0000,10.05000,10.20000,10.00000,10.00000,238000
06/05/2009,0000,10.00000,10.10000,10.00000,10.00000,259000
06/08/2009,0000,10.00000,10.50000,10.00000,10.00000,959000
06/09/2009,0000,10.10000,10.10000,9.51000,9.51000,394000
06/10/2009,0000,9.51000,9.90000,9.50000,9.90000,558000
06/11/2009,0000,9.89000,10.20000,9.75000,10.00000,275000
06/12/2009,0000,10.00000,10.05000,9.88000,10.05000,138000
06/15/2009,0000,9.90000,9.90000,9.61000,9.61000,241000
06/16/2009,0000,9.52000,9.85000,9.40000,9.50000,195000
06/17/2009,0000,9.62000,9.65000,9.50000,9.64000,70000
06/18/2009,0000,9.64000,9.65000,9.33000,9.65000,137000
06/19/2009,0000,9.48000,9.70000,9.48000,9.51000,92000
06/22/2009,0000,9.60000,9.75000,9.50000,9.75000,27000
06/23/2009,0000,9.60000,9.78000,9.52000,9.78000,52000
06/24/2009,0000,9.70000,9.78000,9.70000,9.74000,35000
06/25/2009,0000,9.80000,9.80000,9.70000,9.78000,72000
06/26/2009,0000,9.80000,9.80000,9.75000,9.78000,60000
06/29/2009,0000,9.80000,9.80000,9.61000,9.75000,62000
06/30/2009,0000,9.72000,9.79000,9.65000,9.74000,69000
07/01/2009,0000,9.58000,9.77000,9.55000,9.77000,103000
07/02/2009,0000,9.60000,9.74000,9.47000,9.56000,218000
07/03/2009,0000,9.51000,9.80000,9.50000,9.78000,202000
07/06/2009,0000,9.78000,9.80000,9.68000,9.80000,107000
07/07/2009,0000,9.85000,10.00000,9.74000,10.00000,64000
07/08/2009,0000,10.00000,10.10000,9.90000,10.10000,129000
07/09/2009,0000,10.00000,10.20000,10.00000,10.15000,95000
07/10/2009,0000,10.15000,10.15000,10.05000,10.15000,136000
07/13/2009,0000,10.10000,10.10000,9.85000,10.10000,118000
07/14/2009,0000,10.05000,10.20000,9.97000,10.20000,144000
07/15/2009,0000,10.15000,10.30000,9.94000,10.30000,74000
07/16/2009,0000,10.30000,10.35000,10.10000,10.20000,76000
07/17/2009,0000,10.20000,10.20000,10.00000,10.10000,60000
07/20/2009,0000,10.10000,10.10000,10.00000,10.05000,168000
07/21/2009,0000,10.05000,10.10000,9.97000,10.05000,92000
07/22/2009,0000,10.05000,10.15000,10.00000,10.05000,166000
07/23/2009,0000,10.00000,10.15000,10.00000,10.15000,100000
07/24/2009,0000,10.15000,10.85000,10.15000,10.85000,2267000
07/27/2009,0000,10.90000,11.60000,10.90000,11.55000,2613000
07/28/2009,0000,11.60000,11.70000,11.20000,11.70000,1246000
07/29/2009,0000,11.70000,12.50000,11.70000,12.50000,4809000
07/30/2009,0000,12.80000,12.80000,12.15000,12.75000,1448000
07/31/2009,0000,12.75000,12.75000,12.20000,12.50000,1383000
08/03/2009,0000,12.50000,12.60000,12.10000,12.40000,550000
08/04/2009,0000,12.40000,12.40000,12.05000,12.25000,642000
08/05/2009,0000,12.20000,12.30000,11.75000,12.30000,359000
08/06/2009,0000,12.30000,12.50000,11.90000,12.25000,382000
08/10/2009,0000,12.25000,12.25000,11.70000,12.15000,353000
08/11/2009,0000,11.85000,12.10000,11.80000,12.10000,453000
08/12/2009,0000,12.10000,12.10000,11.80000,12.05000,605000
08/13/2009,0000,12.00000,12.05000,11.90000,12.05000,472000
08/14/2009,0000,12.10000,12.10000,11.95000,12.05000,334000
08/17/2009,0000,12.00000,12.05000,11.80000,12.05000,187000
08/18/2009,0000,12.00000,12.05000,11.70000,12.05000,213000
08/19/2009,0000,12.05000,12.15000,11.80000,12.05000,451000
08/20/2009,0000,12.05000,12.10000,11.80000,12.10000,366000
08/21/2009,0000,12.00000,12.10000,11.90000,12.10000,352000
08/24/2009,0000,12.05000,12.30000,12.00000,12.30000,381000
08/25/2009,0000,12.40000,12.60000,12.30000,12.40000,432000
08/26/2009,0000,12.40000,12.45000,11.90000,12.25000,348000
08/27/2009,0000,12.00000,12.20000,12.00000,12.20000,188000
08/28/2009,0000,12.10000,12.20000,11.95000,12.20000,388000
08/31/2009,0000,12.05000,12.20000,11.80000,12.10000,314000
09/01/2009,0000,12.05000,12.15000,11.85000,12.15000,319000
09/02/2009,0000,12.00000,12.15000,11.90000,12.15000,266000
09/03/2009,0000,12.00000,12.15000,12.00000,12.15000,288000
09/04/2009,0000,12.10000,12.10000,11.85000,12.05000,491000
09/07/2009,0000,12.10000,12.10000,11.85000,11.85000,448000
09/08/2009,0000,11.80000,12.00000,11.80000,12.00000,195000
09/09/2009,0000,12.00000,12.00000,11.85000,12.00000,200000
09/10/2009,0000,12.00000,12.00000,11.20000,11.50000,403000
09/11/2009,0000,11.45000,11.95000,11.45000,11.85000,320000
09/14/2009,0000,12.00000,12.00000,11.50000,11.85000,334000
09/15/2009,0000,11.85000,12.00000,11.80000,11.95000,553000
09/16/2009,0000,11.00000,11.25000,11.00000,11.25000,316000
09/17/2009,0000,11.15000,11.15000,10.70000,11.15000,308000
09/18/2009,0000,10.90000,11.15000,10.90000,11.15000,137000
09/21/2009,0000,11.15000,11.20000,10.95000,11.15000,2142000
09/22/2009,0000,11.15000,11.15000,10.90000,11.00000,408000
09/23/2009,0000,11.00000,11.00000,10.70000,11.00000,334000
09/24/2009,0000,10.90000,10.95000,10.75000,10.95000,197000
09/25/2009,0000,10.80000,10.90000,10.20000,10.80000,1621000
09/28/2009,0000,10.65000,10.70000,10.05000,10.60000,875000
09/29/2009,0000,10.50000,10.50000,10.30000,10.50000,329000
09/30/2009,0000,10.40000,10.45000,10.25000,10.45000,448000
10/01/2009,0000,10.40000,10.40000,10.00000,10.00000,800000
10/02/2009,0000,10.00000,10.45000,10.00000,10.30000,1507000
10/05/2009,0000,10.30000,10.65000,10.25000,10.50000,781000
10/06/2009,0000,10.50000,10.60000,10.35000,10.60000,270000
10/07/2009,0000,10.50000,10.60000,10.45000,10.60000,321000
10/08/2009,0000,10.50000,10.60000,10.45000,10.50000,248000
10/09/2009,0000,10.50000,10.60000,10.50000,10.60000,324000
10/12/2009,0000,10.60000,10.70000,10.50000,10.70000,340000
10/13/2009,0000,10.60000,10.70000,10.50000,10.70000,247000
10/14/2009,0000,10.65000,10.80000,10.55000,10.80000,404000
10/15/2009,0000,10.80000,11.35000,10.70000,11.10000,688000
10/16/2009,0000,11.10000,11.10000,10.90000,11.05000,336000
10/19/2009,0000,11.05000,11.05000,10.90000,11.00000,274000
10/20/2009,0000,11.00000,11.00000,10.95000,10.95000,308000
10/21/2009,0000,10.95000,11.05000,10.95000,11.00000,664000
10/22/2009,0000,10.95000,11.05000,10.75000,11.05000,613000
10/23/2009,0000,11.10000,11.20000,11.00000,11.10000,517000
10/26/2009,0000,11.10000,11.20000,11.00000,11.05000,521000
10/27/2009,0000,11.05000,11.80000,11.00000,11.75000,3012000
10/28/2009,0000,11.75000,11.75000,11.30000,11.50000,1076000
10/29/2009,0000,11.30000,11.40000,11.00000,11.20000,698000
10/30/2009,0000,11.20000,11.35000,11.10000,11.25000,307000
11/02/2009,0000,11.25000,11.50000,11.05000,11.50000,133000
11/03/2009,0000,11.45000,11.60000,11.30000,11.50000,286000
11/04/2009,0000,11.20000,11.20000,10.95000,11.05000,1906000
11/05/2009,0000,11.00000,11.00000,10.55000,10.65000,947000
11/06/2009,0000,10.65000,10.75000,10.55000,10.60000,393000
11/09/2009,0000,10.60000,11.25000,10.55000,11.10000,1089000
11/10/2009,0000,11.20000,11.30000,10.95000,11.15000,593000
11/11/2009,0000,11.00000,11.20000,11.00000,11.10000,262000
11/12/2009,0000,11.00000,11.20000,11.00000,11.05000,280000
11/13/2009,0000,11.00000,11.05000,10.90000,11.00000,204000
11/16/2009,0000,10.95000,11.15000,10.95000,11.00000,275000
11/17/2009,0000,11.00000,11.30000,11.00000,11.10000,357000
11/18/2009,0000,11.20000,11.30000,11.15000,11.15000,276000
11/19/2009,0000,11.20000,11.30000,11.00000,11.10000,325000
11/20/2009,0000,10.80000,11.10000,10.80000,11.00000,182000
11/23/2009,0000,11.00000,11.15000,10.65000,10.75000,1093000
11/24/2009,0000,10.90000,10.90000,10.15000,10.35000,791000
11/25/2009,0000,10.40000,10.55000,10.05000,10.25000,625000
11/26/2009,0000,10.25000,10.55000,10.25000,10.50000,230000
11/27/2009,0000,10.50000,10.55000,10.25000,10.50000,157000
11/30/2009,0000,10.60000,10.65000,10.55000,10.65000,139000
12/01/2009,0000,10.65000,10.75000,10.50000,10.75000,222000
12/02/2009,0000,10.70000,10.75000,10.55000,10.70000,250000
12/03/2009,0000,10.70000,10.70000,10.50000,10.70000,209000
12/04/2009,0000,10.70000,10.80000,10.60000,10.80000,325000
12/07/2009,0000,10.80000,10.80000,10.60000,10.80000,349000
12/08/2009,0000,10.80000,10.95000,10.80000,10.80000,269000
12/09/2009,0000,10.80000,10.85000,10.65000,10.80000,286000
12/11/2009,0000,10.65000,10.80000,10.65000,10.75000,502000
12/14/2009,0000,10.80000,11.50000,10.75000,11.50000,1911000
12/15/2009,0000,11.80000,12.30000,11.75000,12.30000,2837000
12/16/2009,0000,12.80000,12.80000,12.05000,12.30000,1530000
12/17/2009,0000,12.30000,12.50000,11.80000,11.90000,1095000
12/18/2009,0000,11.85000,12.00000,11.70000,11.85000,255000
12/21/2009,0000,11.90000,12.05000,11.80000,11.95000,463000
12/22/2009,0000,12.20000,12.30000,11.95000,12.30000,535000
12/23/2009,0000,12.30000,12.30000,12.00000,12.20000,407000
12/25/2009,0000,12.10000,12.10000,11.90000,12.10000,442000
04/02/2007,0000,22.10000,22.50000,21.90000,22.00000,2005500
04/03/2007,0000,22.30000,22.75000,21.80000,22.75000,3585700
04/04/2007,0000,23.70000,24.30000,23.00000,24.00000,6679000
04/09/2007,0000,24.40000,24.40000,23.00000,23.50000,1002700
04/10/2007,0000,23.80000,24.90000,23.70000,24.25000,2211300
04/11/2007,0000,24.25000,24.30000,23.75000,23.75000,1082500
04/12/2007,0000,24.00000,24.30000,23.75000,23.90000,1283100
04/13/2007,0000,24.00000,24.00000,23.50000,23.50000,1179100
04/16/2007,0000,23.70000,24.00000,23.30000,23.40000,979600
04/17/2007,0000,23.40000,23.85000,22.20000,22.30000,1202200
04/18/2007,0000,22.30000,23.00000,22.30000,23.00000,675100
04/19/2007,0000,22.95000,23.00000,22.70000,22.85000,362200
04/20/2007,0000,23.00000,23.00000,22.60000,23.00000,893500
04/23/2007,0000,23.10000,23.15000,22.70000,22.95000,1184400
04/24/2007,0000,22.80000,22.90000,22.50000,22.85000,706600
04/25/2007,0000,22.60000,22.75000,22.30000,22.30000,344400
04/26/2007,0000,22.00000,22.35000,22.00000,22.20000,358000
04/27/2007,0000,22.20000,23.00000,22.20000,22.65000,800100
04/30/2007,0000,22.70000,23.10000,22.30000,22.70000,963900
05/02/2007,0000,22.70000,23.00000,22.70000,22.75000,702400
05/03/2007,0000,22.80000,24.30000,22.80000,24.30000,3718000
05/04/2007,0000,24.35000,24.45000,23.20000,23.20000,4055100
05/07/2007,0000,23.30000,24.80000,23.30000,24.80000,5344500
05/08/2007,0000,25.10000,26.45000,25.00000,26.30000,4942300
05/09/2007,0000,26.30000,26.40000,25.70000,26.35000,1520400
05/10/2007,0000,26.55000,27.80000,26.55000,27.50000,2883300
05/11/2007,0000,27.50000,28.45000,27.00000,28.30000,3060700
05/14/2007,0000,28.95000,28.95000,27.80000,28.10000,1819600
05/15/2007,0000,28.00000,28.15000,27.15000,27.40000,1675800
05/16/2007,0000,27.50000,27.65000,27.00000,27.40000,718200
05/17/2007,0000,27.30000,28.45000,27.30000,28.45000,2863300
05/18/2007,0000,29.95000,30.40000,29.40000,30.40000,2836000
05/21/2007,0000,31.70000,32.50000,31.00000,32.00000,6030100
05/22/2007,0000,32.00000,32.20000,31.20000,31.35000,3368400
05/23/2007,0000,31.45000,31.90000,31.20000,31.30000,1627500
05/24/2007,0000,31.20000,33.45000,31.15000,33.20000,5025300
05/25/2007,0000,33.00000,33.60000,32.40000,33.20000,1640100
05/28/2007,0000,33.50000,33.60000,32.40000,32.40000,1761900
05/29/2007,0000,32.50000,33.00000,32.25000,32.80000,973300
05/30/2007,0000,32.80000,33.30000,32.60000,33.00000,826300
05/31/2007,0000,33.60000,34.80000,33.35000,34.00000,1261000
06/01/2007,0000,34.00000,34.80000,34.00000,34.20000,1069900
06/04/2007,0000,34.30000,34.50000,33.20000,33.70000,1209600
06/05/2007,0000,32.60000,33.70000,32.50000,33.00000,1485700
06/06/2007,0000,33.00000,33.50000,32.80000,32.80000,953400
06/07/2007,0000,32.90000,33.80000,32.90000,33.25000,1265200
06/08/2007,0000,33.00000,33.15000,32.70000,32.80000,885100
06/11/2007,0000,32.90000,33.15000,32.00000,32.75000,724500
06/12/2007,0000,32.30000,32.75000,32.30000,32.45000,557500
06/13/2007,0000,32.60000,32.90000,32.00000,32.00000,571200
06/14/2007,0000,32.20000,33.70000,32.15000,33.50000,1510900
06/15/2007,0000,33.50000,33.55000,32.50000,32.65000,808500
06/20/2007,0000,32.50000,33.10000,32.15000,32.20000,618400
06/21/2007,0000,32.20000,32.60000,31.70000,32.30000,614200
06/22/2007,0000,32.30000,32.40000,31.80000,31.80000,827400
06/25/2007,0000,32.50000,32.50000,31.80000,32.15000,725500
06/26/2007,0000,32.15000,32.40000,31.65000,31.70000,623700
06/27/2007,0000,32.30000,32.30000,31.75000,32.00000,591100
06/28/2007,0000,32.00000,32.20000,31.85000,31.90000,429400
06/29/2007,0000,32.00000,34.10000,32.00000,33.70000,2626000
07/02/2007,0000,34.50000,34.80000,33.70000,33.75000,1666300
07/03/2007,0000,34.00000,34.30000,33.60000,33.80000,842100
07/04/2007,0000,34.00000,36.15000,33.90000,36.15000,3889200
07/05/2007,0000,36.60000,37.45000,36.15000,36.80000,2683800
07/06/2007,0000,37.30000,38.00000,36.60000,36.80000,2640700
07/09/2007,0000,37.00000,37.10000,36.35000,36.45000,1011100
07/10/2007,0000,36.20000,36.20000,35.20000,35.55000,1061500
07/11/2007,0000,35.10000,36.20000,34.60000,35.10000,1722000
07/12/2007,0000,35.30000,35.80000,35.00000,35.00000,833700
07/13/2007,0000,35.50000,35.55000,34.95000,35.00000,949200
07/16/2007,0000,35.60000,37.05000,35.20000,36.10000,1445800
07/17/2007,0000,36.70000,36.70000,35.30000,35.90000,716100
07/18/2007,0000,35.90000,36.15000,34.50000,34.80000,1177000
07/19/2007,0000,35.00000,35.80000,34.55000,34.75000,829500
07/20/2007,0000,34.60000,35.10000,34.50000,34.55000,661500
07/23/2007,0000,34.95000,35.60000,34.30000,35.20000,1050000
07/24/2007,0000,35.50000,35.65000,34.30000,34.50000,1181200
07/25/2007,0000,34.50000,34.90000,33.80000,34.40000,1249500
07/26/2007,0000,34.40000,36.10000,34.00000,34.80000,1339800
07/27/2007,0000,35.00000,36.50000,34.55000,36.00000,2193400
07/30/2007,0000,36.80000,36.90000,36.00000,36.45000,2618700
07/31/2007,0000,36.50000,38.30000,36.50000,37.50000,2994600
08/01/2007,0000,38.30000,38.50000,37.30000,37.30000,2899000
08/02/2007,0000,37.50000,37.80000,34.80000,35.10000,1264200
08/03/2007,0000,35.50000,36.20000,35.20000,35.20000,762300
08/06/2007,0000,34.50000,35.20000,34.50000,34.80000,573300
08/07/2007,0000,35.10000,35.15000,33.90000,34.00000,737100
08/08/2007,0000,34.00000,34.60000,34.00000,34.50000,373800
08/09/2007,0000,34.75000,36.90000,34.00000,36.90000,2209200
08/10/2007,0000,36.90000,38.20000,35.70000,37.90000,3995200
08/14/2007,0000,37.70000,37.70000,36.50000,36.70000,647800
08/15/2007,0000,36.00000,37.70000,36.00000,37.00000,1612800
08/16/2007,0000,36.90000,37.00000,34.50000,35.80000,1404900
08/17/2007,0000,35.60000,36.35000,34.00000,35.45000,1538200
08/20/2007,0000,36.90000,37.15000,35.40000,36.00000,680400
08/21/2007,0000,36.00000,36.30000,35.00000,35.00000,331800
08/22/2007,0000,35.00000,35.35000,34.00000,34.10000,399000
08/23/2007,0000,34.90000,34.90000,34.30000,34.70000,463000
08/24/2007,0000,34.10000,35.10000,34.10000,34.70000,307600
08/27/2007,0000,35.40000,36.00000,35.00000,36.00000,443100
08/28/2007,0000,36.10000,37.80000,35.70000,37.70000,1916200
08/29/2007,0000,37.40000,38.40000,37.15000,38.00000,1402800
08/30/2007,0000,38.30000,38.30000,36.80000,37.80000,1216900
08/31/2007,0000,37.90000,38.70000,37.70000,38.20000,1590700
09/03/2007,0000,38.20000,38.20000,37.15000,37.50000,706600
09/04/2007,0000,37.90000,37.90000,37.10000,37.45000,502900
09/05/2007,0000,37.50000,37.70000,37.00000,37.15000,581700
09/06/2007,0000,37.00000,38.50000,36.85000,38.45000,1830100
09/07/2007,0000,38.80000,38.80000,38.00000,38.40000,1016400
09/10/2007,0000,37.70000,38.50000,37.70000,38.30000,1241100
09/11/2007,0000,38.30000,38.40000,37.90000,37.90000,762300
09/12/2007,0000,37.90000,38.00000,37.20000,37.20000,613200
09/13/2007,0000,37.20000,37.90000,37.20000,37.55000,753900
09/14/2007,0000,37.65000,38.05000,37.60000,37.90000,2008600
09/17/2007,0000,35.00000,35.20000,33.90000,34.00000,1140000
09/19/2007,0000,34.50000,34.60000,32.60000,32.75000,673000
09/20/2007,0000,33.20000,33.40000,32.60000,32.75000,404000
09/21/2007,0000,33.30000,33.60000,32.90000,33.60000,126000
09/26/2007,0000,34.20000,34.30000,33.30000,33.30000,243000
09/27/2007,0000,33.60000,34.00000,33.30000,33.35000,332000
09/28/2007,0000,33.40000,33.80000,33.30000,33.35000,163000
10/01/2007,0000,34.50000,36.35000,34.00000,35.55000,1457000
10/02/2007,0000,35.90000,35.90000,35.15000,35.70000,591000
10/03/2007,0000,35.50000,35.50000,35.20000,35.20000,250000
10/04/2007,0000,35.20000,35.90000,35.10000,35.90000,405000
10/05/2007,0000,36.30000,36.30000,35.50000,35.95000,534000
10/08/2007,0000,35.90000,35.95000,35.50000,35.80000,380000
10/09/2007,0000,35.80000,35.80000,35.40000,35.50000,224000
10/11/2007,0000,35.50000,35.60000,35.30000,35.30000,257000
10/12/2007,0000,35.30000,35.30000,34.20000,34.30000,278000
10/15/2007,0000,34.30000,34.50000,34.10000,34.30000,304000
10/16/2007,0000,35.30000,35.80000,34.50000,35.00000,309000
10/17/2007,0000,34.80000,35.05000,34.75000,34.75000,209000
10/18/2007,0000,34.60000,34.75000,34.30000,34.75000,456000
10/19/2007,0000,34.35000,34.75000,34.35000,34.75000,234000
10/22/2007,0000,34.50000,34.75000,34.35000,34.40000,382000
10/23/2007,0000,34.75000,34.90000,34.40000,34.70000,332000
10/24/2007,0000,34.70000,36.70000,34.70000,35.60000,720000
10/25/2007,0000,36.10000,36.50000,35.70000,35.85000,667000
10/26/2007,0000,36.30000,37.95000,36.00000,37.80000,2141000
10/29/2007,0000,38.50000,38.60000,37.50000,37.70000,1105000
10/30/2007,0000,37.70000,37.70000,36.00000,36.50000,1261000
10/31/2007,0000,36.50000,37.70000,36.40000,37.40000,984000
11/01/2007,0000,37.50000,37.90000,36.80000,37.40000,925000
11/02/2007,0000,37.00000,37.70000,36.50000,37.40000,590000
11/05/2007,0000,38.50000,38.70000,37.40000,38.05000,940000
11/06/2007,0000,38.00000,38.05000,37.45000,37.50000,1192000
11/07/2007,0000,37.50000,37.95000,37.50000,37.60000,743000
11/08/2007,0000,37.50000,37.80000,36.60000,37.50000,815000
11/09/2007,0000,37.30000,37.50000,34.90000,36.40000,1089000
11/12/2007,0000,35.50000,35.80000,34.80000,35.10000,612000
11/13/2007,0000,34.80000,35.45000,34.80000,35.40000,248000
11/14/2007,0000,35.40000,36.45000,35.40000,36.35000,373000
11/15/2007,0000,36.45000,36.90000,36.40000,36.40000,308000
11/16/2007,0000,36.00000,36.30000,35.25000,36.30000,219000
11/19/2007,0000,36.50000,36.50000,35.50000,35.50000,352000
11/20/2007,0000,35.50000,35.60000,34.60000,35.50000,642000
11/21/2007,0000,35.60000,36.85000,35.60000,35.85000,1465000
11/22/2007,0000,34.80000,35.85000,34.00000,34.00000,942000
11/23/2007,0000,34.20000,34.30000,32.90000,33.20000,675000
11/26/2007,0000,33.20000,33.30000,30.90000,30.90000,919000
11/27/2007,0000,30.50000,30.50000,28.75000,29.20000,2389000
11/28/2007,0000,29.20000,29.20000,27.20000,28.20000,1362000
11/29/2007,0000,28.00000,28.40000,27.00000,28.00000,748000
11/30/2007,0000,28.40000,28.90000,28.00000,28.90000,482000
12/03/2007,0000,29.20000,29.90000,28.70000,29.40000,237000
12/04/2007,0000,29.40000,29.40000,28.80000,29.20000,180000
12/05/2007,0000,29.00000,29.15000,28.00000,28.10000,486000
12/06/2007,0000,28.30000,28.70000,28.00000,28.00000,370000
12/07/2007,0000,28.35000,28.35000,27.50000,28.00000,694000
12/10/2007,0000,28.30000,28.60000,27.80000,28.35000,356000
12/11/2007,0000,28.35000,28.90000,28.20000,28.35000,307000
12/12/2007,0000,28.35000,28.35000,27.60000,28.30000,157000
12/13/2007,0000,28.30000,28.30000,26.35000,26.80000,811000
12/14/2007,0000,26.80000,26.80000,25.20000,26.00000,946000
12/17/2007,0000,26.00000,26.40000,24.20000,24.20000,624000
12/18/2007,0000,22.65000,23.50000,22.55000,22.55000,1132000
12/19/2007,0000,22.55000,24.10000,22.50000,24.10000,1546000
12/20/2007,0000,24.80000,24.80000,23.60000,23.90000,333000
12/21/2007,0000,24.00000,24.10000,23.50000,23.90000,436000
12/24/2007,0000,24.10000,25.00000,24.00000,25.00000,316000
12/25/2007,0000,25.00000,25.00000,24.15000,24.80000,265000
12/26/2007,0000,24.50000,24.60000,24.00000,24.50000,451000
12/27/2007,0000,24.45000,25.30000,24.40000,24.95000,556000
12/28/2007,0000,24.60000,25.60000,24.60000,25.60000,290000
12/31/2007,0000,25.60000,27.35000,25.50000,27.35000,674000
01/02/2008,0000,27.00000,27.50000,26.60000,26.70000,711000
01/03/2008,0000,26.20000,26.55000,26.00000,26.40000,272000
01/04/2008,0000,26.35000,26.60000,26.00000,26.60000,268000
01/07/2008,0000,26.00000,26.25000,25.55000,25.95000,181000
01/08/2008,0000,26.00000,26.35000,25.80000,26.00000,329000
01/09/2008,0000,25.85000,26.00000,25.60000,26.00000,90000
01/10/2008,0000,26.00000,26.10000,25.50000,26.00000,244000
01/11/2008,0000,26.00000,26.10000,25.60000,25.70000,115000
01/14/2008,0000,25.70000,26.15000,25.30000,25.85000,286000
01/15/2008,0000,25.55000,27.20000,25.55000,26.50000,375000
01/16/2008,0000,26.20000,26.55000,25.95000,26.00000,274000
01/17/2008,0000,26.00000,26.60000,25.90000,26.30000,281000
01/18/2008,0000,26.25000,26.30000,25.90000,26.25000,156000
01/21/2008,0000,26.10000,26.25000,25.75000,26.05000,159000
01/22/2008,0000,25.70000,25.70000,24.25000,25.05000,393000
01/23/2008,0000,25.05000,25.50000,24.35000,25.00000,365000
01/24/2008,0000,25.10000,25.30000,24.50000,25.20000,463000
01/25/2008,0000,25.20000,26.50000,25.20000,26.50000,486000
01/28/2008,0000,26.30000,26.70000,26.10000,26.50000,490000
01/29/2008,0000,26.50000,26.60000,26.10000,26.40000,271000
01/30/2008,0000,26.20000,26.40000,25.70000,26.00000,138000
01/31/2008,0000,25.50000,26.10000,25.50000,25.70000,354000
02/01/2008,0000,25.70000,25.90000,25.50000,25.65000,411000
02/12/2008,0000,25.50000,25.70000,25.20000,25.60000,450000
02/13/2008,0000,25.60000,25.70000,25.15000,25.60000,343000
02/14/2008,0000,25.60000,26.60000,25.60000,26.40000,650000
02/15/2008,0000,26.30000,26.30000,25.80000,25.80000,343000
02/18/2008,0000,25.80000,25.90000,25.50000,25.80000,244000
02/19/2008,0000,25.80000,25.90000,25.55000,25.75000,262000
02/20/2008,0000,25.75000,25.75000,25.40000,25.40000,268000
02/21/2008,0000,25.40000,25.60000,25.00000,25.35000,392000
02/22/2008,0000,25.30000,25.30000,25.00000,25.20000,287000
02/25/2008,0000,25.25000,25.85000,25.00000,25.15000,519000
02/26/2008,0000,25.30000,25.40000,25.00000,25.30000,374000
02/27/2008,0000,25.40000,25.50000,24.95000,25.30000,534000
02/29/2008,0000,25.20000,25.30000,24.80000,25.00000,640000
03/03/2008,0000,24.90000,24.90000,24.35000,24.90000,191000
03/04/2008,0000,25.00000,26.55000,24.80000,26.10000,905000
03/05/2008,0000,26.10000,26.90000,26.00000,26.55000,744000
03/06/2008,0000,26.80000,27.30000,26.60000,26.90000,646000
03/07/2008,0000,26.90000,27.05000,26.50000,27.00000,499000
03/10/2008,0000,27.00000,27.00000,25.90000,26.10000,484000
03/11/2008,0000,25.50000,26.20000,25.50000,26.10000,252000
03/12/2008,0000,26.15000,26.40000,26.00000,26.10000,373000
03/13/2008,0000,26.00000,26.20000,25.80000,26.10000,236000
03/14/2008,0000,26.15000,26.20000,25.75000,25.80000,229000
03/18/2008,0000,25.80000,25.90000,25.25000,25.60000,159000
03/19/2008,0000,25.70000,25.95000,25.40000,25.60000,191000
03/20/2008,0000,25.50000,25.75000,25.50000,25.50000,193000
03/21/2008,0000,25.60000,25.90000,25.40000,25.75000,439000
03/25/2008,0000,25.85000,26.10000,25.75000,25.80000,271000
03/26/2008,0000,26.00000,27.10000,26.00000,26.60000,417000
03/27/2008,0000,26.65000,26.65000,26.00000,26.20000,198000
03/28/2008,0000,26.30000,26.40000,25.95000,26.05000,119000
03/31/2008,0000,26.00000,26.20000,25.70000,25.70000,214000
04/01/2008,0000,25.70000,25.80000,25.50000,25.50000,239000
04/02/2008,0000,25.70000,26.00000,25.60000,25.60000,264000
04/03/2008,0000,25.60000,25.85000,25.60000,25.80000,102000
04/07/2008,0000,25.80000,27.00000,25.80000,26.50000,434000
04/08/2008,0000,26.45000,26.45000,26.00000,26.15000,194000
04/09/2008,0000,26.15000,26.40000,25.90000,25.90000,263000
04/10/2008,0000,26.00000,26.30000,25.95000,26.20000,477000
04/11/2008,0000,26.00000,26.20000,25.10000,25.65000,952000
04/14/2008,0000,25.65000,25.65000,24.65000,24.75000,425000
04/15/2008,0000,24.80000,25.15000,24.45000,24.50000,530000
04/16/2008,0000,24.45000,25.00000,24.15000,25.00000,566000
04/17/2008,0000,25.10000,25.20000,24.80000,25.00000,801000
04/18/2008,0000,25.10000,25.15000,25.00000,25.10000,196000
04/21/2008,0000,25.10000,25.20000,24.75000,24.90000,372000
04/22/2008,0000,24.90000,25.00000,24.75000,24.95000,152000
04/23/2008,0000,24.95000,24.95000,24.70000,24.75000,194000
04/24/2008,0000,24.75000,24.90000,24.70000,24.70000,187000
04/25/2008,0000,24.75000,25.00000,24.75000,25.00000,107000
04/28/2008,0000,25.10000,25.40000,25.10000,25.30000,232000
04/29/2008,0000,25.10000,25.30000,24.80000,25.15000,125000
04/30/2008,0000,25.00000,25.20000,24.80000,25.10000,133000
05/02/2008,0000,25.10000,25.20000,24.80000,25.00000,131000
05/05/2008,0000,25.00000,25.00000,24.70000,24.85000,310000
05/06/2008,0000,24.70000,25.00000,24.70000,24.80000,211000
05/07/2008,0000,24.80000,24.95000,24.65000,24.80000,287000
05/08/2008,0000,25.00000,26.40000,25.00000,26.40000,1141000
05/09/2008,0000,26.70000,28.20000,26.70000,28.20000,1625000
05/12/2008,0000,28.25000,29.90000,28.25000,28.80000,2138000
05/13/2008,0000,28.95000,29.40000,28.40000,28.70000,1021000
05/14/2008,0000,28.70000,29.00000,28.30000,28.30000,541000
05/15/2008,0000,28.25000,29.20000,28.25000,28.70000,558000
05/16/2008,0000,28.70000,28.90000,28.20000,28.25000,756000
05/19/2008,0000,28.25000,28.30000,27.20000,27.20000,359000
05/20/2008,0000,27.20000,27.65000,27.00000,27.25000,374000
05/21/2008,0000,27.20000,27.25000,26.85000,27.25000,279000
05/22/2008,0000,27.20000,27.55000,27.00000,27.40000,248000
05/23/2008,0000,27.30000,27.50000,26.90000,27.30000,285000
05/26/2008,0000,27.30000,27.30000,26.00000,26.60000,309000
05/27/2008,0000,26.45000,26.70000,25.85000,26.50000,306000
05/28/2008,0000,26.30000,26.85000,26.30000,26.70000,231000
05/29/2008,0000,26.80000,26.80000,26.45000,26.70000,208000
05/30/2008,0000,26.60000,26.85000,26.25000,26.85000,255000
06/02/2008,0000,26.80000,27.20000,26.80000,26.90000,247000
06/03/2008,0000,26.85000,26.85000,26.05000,26.75000,141000
06/04/2008,0000,26.50000,26.75000,26.35000,26.35000,68000
06/05/2008,0000,26.40000,26.50000,26.25000,26.45000,120000
06/06/2008,0000,26.50000,27.25000,26.30000,27.00000,579000
06/10/2008,0000,26.80000,26.85000,26.00000,26.50000,346000
06/11/2008,0000,26.50000,26.50000,25.35000,25.60000,354000
06/12/2008,0000,25.50000,25.50000,23.85000,24.15000,475000
06/13/2008,0000,24.15000,24.50000,22.50000,24.00000,1049000
06/16/2008,0000,23.70000,24.00000,23.20000,23.90000,395000
06/17/2008,0000,23.90000,24.00000,23.20000,23.90000,140000
06/18/2008,0000,23.90000,24.10000,23.60000,24.10000,171000
06/19/2008,0000,24.10000,24.10000,23.70000,24.10000,198000
06/20/2008,0000,24.10000,24.55000,23.75000,24.10000,280000
06/23/2008,0000,24.00000,24.80000,23.90000,24.80000,304000
06/24/2008,0000,24.90000,25.15000,24.35000,24.35000,292000
06/25/2008,0000,24.35000,24.60000,23.70000,24.00000,447000
06/26/2008,0000,24.00000,24.65000,24.00000,24.20000,193000
06/27/2008,0000,23.85000,24.00000,23.50000,24.00000,211000
06/30/2008,0000,24.00000,24.20000,23.50000,23.90000,252000
07/01/2008,0000,24.00000,24.10000,23.00000,23.40000,239000
07/02/2008,0000,23.40000,23.80000,23.30000,23.80000,143000
07/03/2008,0000,23.80000,23.80000,22.80000,22.80000,378000
07/04/2008,0000,21.25000,21.25000,21.25000,21.25000,81000
07/07/2008,0000,19.80000,21.00000,19.80000,20.80000,1470000
07/08/2008,0000,19.50000,20.30000,19.35000,19.50000,473000
07/09/2008,0000,19.50000,20.20000,18.15000,19.70000,1021000
07/10/2008,0000,19.30000,20.00000,19.00000,20.00000,306000
07/11/2008,0000,20.00000,20.35000,19.70000,20.30000,350000
07/14/2008,0000,20.20000,20.20000,19.70000,20.10000,161000
07/15/2008,0000,20.10000,20.20000,19.70000,20.00000,295000
07/16/2008,0000,19.80000,19.90000,19.50000,19.90000,234000
07/17/2008,0000,20.00000,20.90000,19.80000,20.90000,968000
07/18/2008,0000,20.90000,21.00000,20.10000,20.90000,378000
07/21/2008,0000,20.90000,21.45000,20.50000,21.40000,413000
07/22/2008,0000,21.20000,21.40000,20.80000,21.10000,284000
07/23/2008,0000,21.00000,21.20000,20.80000,20.90000,441000
07/24/2008,0000,20.80000,21.15000,20.30000,21.10000,538000
07/25/2008,0000,21.00000,22.55000,20.90000,22.40000,1449000
07/29/2008,0000,21.00000,22.70000,20.85000,22.15000,568000
07/30/2008,0000,22.20000,22.35000,22.10000,22.20000,571000
07/31/2008,0000,22.20000,22.40000,21.70000,21.90000,245000
08/01/2008,0000,21.30000,21.70000,20.40000,21.30000,920000
08/04/2008,0000,21.20000,21.30000,20.90000,21.25000,459000
08/05/2008,0000,21.25000,21.30000,20.70000,21.15000,293000
08/06/2008,0000,21.10000,21.30000,21.00000,21.10000,456000
08/07/2008,0000,21.10000,21.20000,21.05000,21.10000,21000
08/08/2008,0000,21.00000,21.20000,20.70000,21.15000,176000
08/11/2008,0000,21.10000,21.15000,20.60000,20.95000,66000
08/12/2008,0000,20.95000,20.95000,20.60000,20.90000,182000
08/13/2008,0000,20.90000,20.90000,20.45000,20.45000,146000
08/14/2008,0000,20.45000,21.05000,20.20000,20.55000,116000
08/15/2008,0000,20.55000,20.70000,20.45000,20.50000,76000
08/18/2008,0000,20.50000,20.70000,20.05000,20.40000,129000
08/19/2008,0000,20.40000,20.60000,20.25000,20.60000,47000
08/20/2008,0000,20.50000,20.60000,20.30000,20.60000,17000
08/21/2008,0000,20.70000,21.60000,20.60000,21.10000,283000
08/22/2008,0000,21.05000,21.40000,20.90000,21.35000,87000
08/25/2008,0000,21.35000,21.40000,20.95000,21.00000,83000
08/26/2008,0000,20.90000,21.00000,20.50000,20.85000,83000
08/27/2008,0000,20.80000,20.90000,20.65000,20.80000,63000
08/28/2008,0000,20.70000,20.80000,20.50000,20.80000,68000
08/29/2008,0000,20.75000,20.80000,20.55000,20.80000,130000
09/01/2008,0000,20.50000,20.70000,20.00000,20.55000,198000
09/02/2008,0000,20.45000,20.50000,19.20000,20.45000,310000
09/03/2008,0000,20.20000,20.35000,19.60000,20.30000,245000
09/04/2008,0000,20.20000,20.20000,18.90000,19.50000,299000
09/05/2008,0000,18.15000,18.90000,18.15000,18.60000,511000
09/08/2008,0000,18.60000,18.65000,17.80000,18.20000,605000
09/09/2008,0000,18.20000,18.20000,16.95000,16.95000,484000
09/10/2008,0000,15.00000,15.70000,15.00000,15.70000,1032000
09/11/2008,0000,15.70000,15.90000,15.00000,15.00000,459000
09/12/2008,0000,15.20000,16.00000,14.50000,16.00000,728000
09/15/2008,0000,15.90000,15.95000,15.40000,15.70000,750000
09/16/2008,0000,14.80000,15.40000,14.65000,15.25000,1048000
09/17/2008,0000,15.25000,15.50000,14.20000,14.90000,686000
09/18/2008,0000,14.50000,14.75000,13.90000,14.75000,270000
09/19/2008,0000,14.75000,15.45000,14.70000,14.90000,285000
09/22/2008,0000,14.90000,15.00000,14.70000,14.95000,198000
09/23/2008,0000,14.95000,15.00000,14.70000,15.00000,489000
09/24/2008,0000,15.00000,16.05000,14.95000,15.65000,676000
09/25/2008,0000,15.50000,15.55000,15.25000,15.35000,438000
09/26/2008,0000,15.35000,15.40000,14.85000,15.35000,227000
09/30/2008,0000,14.30000,15.30000,14.30000,15.20000,440000
10/01/2008,0000,15.20000,15.40000,14.70000,15.25000,701000
10/02/2008,0000,15.20000,15.20000,14.65000,15.10000,466000
10/03/2008,0000,15.00000,15.20000,14.70000,15.20000,189000
10/06/2008,0000,15.00000,15.10000,14.75000,15.00000,176000
10/07/2008,0000,14.80000,15.10000,14.70000,15.10000,89000
10/08/2008,0000,14.90000,14.95000,14.35000,14.90000,204000
10/09/2008,0000,14.80000,14.90000,14.50000,14.85000,130000
10/13/2008,0000,14.60000,14.70000,14.35000,14.60000,261000
10/14/2008,0000,15.20000,15.25000,14.80000,15.25000,343000
10/15/2008,0000,15.00000,15.15000,14.90000,15.15000,193000
10/16/2008,0000,14.65000,14.85000,14.65000,14.75000,101000
10/17/2008,0000,14.80000,14.90000,14.70000,14.90000,82000
10/20/2008,0000,14.80000,14.90000,14.40000,14.80000,175000
10/21/2008,0000,14.80000,15.80000,14.80000,15.80000,376000
10/22/2008,0000,16.90000,16.90000,16.50000,16.90000,1336000
10/23/2008,0000,16.35000,16.60000,16.35000,16.40000,317000
10/24/2008,0000,16.40000,17.20000,15.85000,17.20000,431000
10/27/2008,0000,17.00000,17.00000,16.00000,16.00000,134000
10/28/2008,0000,15.50000,15.70000,14.90000,15.50000,363000
10/29/2008,0000,15.60000,16.30000,15.00000,16.30000,279000
10/30/2008,0000,16.55000,16.55000,15.85000,16.35000,410000
10/31/2008,0000,16.05000,16.35000,15.25000,15.25000,229000
11/03/2008,0000,14.20000,14.90000,14.20000,14.80000,570000
11/04/2008,0000,14.50000,14.80000,14.45000,14.80000,226000
11/05/2008,0000,14.50000,14.65000,14.00000,14.00000,327000
11/06/2008,0000,13.50000,13.50000,13.05000,13.05000,624000
11/07/2008,0000,12.15000,12.90000,12.15000,12.50000,941000
11/10/2008,0000,12.55000,12.75000,12.40000,12.45000,137000
11/11/2008,0000,12.25000,12.45000,12.20000,12.45000,111000
11/12/2008,0000,12.30000,12.45000,12.15000,12.40000,118000
11/13/2008,0000,12.20000,12.40000,12.10000,12.30000,173000
11/14/2008,0000,12.40000,12.60000,12.25000,12.50000,147000
11/17/2008,0000,12.45000,12.50000,11.85000,12.50000,245000
11/18/2008,0000,12.30000,12.40000,12.00000,12.40000,197000
11/19/2008,0000,12.45000,12.50000,12.15000,12.50000,111000
11/20/2008,0000,12.30000,12.50000,12.05000,12.40000,223000
11/21/2008,0000,12.20000,12.45000,12.05000,12.45000,170000
11/24/2008,0000,12.45000,12.45000,12.20000,12.45000,86000
11/25/2008,0000,12.45000,13.30000,12.25000,13.10000,1264000
11/26/2008,0000,13.10000,13.25000,12.90000,13.10000,134000
11/27/2008,0000,13.10000,13.25000,12.90000,13.20000,310000
11/28/2008,0000,13.20000,13.20000,12.90000,13.00000,116000
12/01/2008,0000,13.00000,13.10000,12.90000,13.00000,106000
12/02/2008,0000,12.90000,13.00000,12.85000,12.95000,33000
12/03/2008,0000,13.00000,13.00000,12.50000,12.80000,237000
12/04/2008,0000,12.85000,12.85000,12.50000,12.80000,67000
12/05/2008,0000,12.70000,12.80000,12.60000,12.60000,62000
12/08/2008,0000,12.60000,12.70000,12.40000,12.50000,65000
12/09/2008,0000,12.50000,12.65000,12.45000,12.55000,38000
12/10/2008,0000,12.40000,12.60000,11.90000,12.55000,127000
12/11/2008,0000,12.55000,13.10000,12.30000,12.60000,177000
12/12/2008,0000,12.55000,12.60000,12.20000,12.20000,79000
12/15/2008,0000,12.40000,13.05000,12.25000,13.05000,3097000
12/16/2008,0000,13.05000,13.80000,12.90000,13.50000,3593000
12/17/2008,0000,13.55000,13.75000,13.30000,13.45000,1433000
12/18/2008,0000,13.45000,13.50000,12.85000,12.85000,277000
12/19/2008,0000,12.85000,13.05000,12.65000,13.00000,338000
12/22/2008,0000,13.00000,13.00000,12.70000,12.85000,141000
12/23/2008,0000,12.85000,12.90000,12.45000,12.85000,268000
12/24/2008,0000,12.80000,12.85000,12.60000,12.80000,122000
12/25/2008,0000,12.80000,12.80000,12.60000,12.75000,46000
12/26/2008,0000,12.70000,12.80000,12.40000,12.80000,149000
12/29/2008,0000,12.70000,12.80000,12.55000,12.75000,94000
12/30/2008,0000,12.70000,12.80000,11.90000,11.90000,325000
12/31/2008,0000,11.10000,11.10000,11.10000,11.10000,69000
01/05/2009,0000,10.35000,10.35000,10.35000,10.35000,363000
01/06/2009,0000,10.00000,10.35000,9.70000,10.35000,1970000
01/07/2009,0000,10.15000,10.15000,9.78000,9.90000,899000
01/08/2009,0000,9.72000,10.30000,9.21000,10.30000,2027000
01/09/2009,0000,10.00000,10.00000,9.76000,10.00000,471000
01/12/2009,0000,9.91000,10.00000,9.90000,10.00000,340000
01/13/2009,0000,9.98000,9.98000,9.82000,9.98000,270000
01/14/2009,0000,9.90000,9.95000,9.84000,9.95000,208000
01/15/2009,0000,9.90000,9.91000,9.76000,9.86000,317000
01/16/2009,0000,9.86000,9.86000,9.58000,9.61000,122000
01/19/2009,0000,9.21000,9.59000,9.21000,9.21000,200000
01/20/2009,0000,8.89000,9.03000,8.61000,8.62000,156000
01/21/2009,0000,8.17000,8.17000,8.02000,8.02000,660000
02/02/2009,0000,7.80000,7.80000,7.66000,7.66000,152000
02/03/2009,0000,7.66000,8.13000,7.66000,8.00000,103000
02/04/2009,0000,8.00000,8.20000,7.75000,8.14000,108000
02/05/2009,0000,8.20000,8.20000,7.85000,7.99000,83000
02/06/2009,0000,8.15000,8.15000,8.00000,8.00000,60000
02/09/2009,0000,8.19000,8.30000,8.00000,8.11000,163000
02/10/2009,0000,8.11000,8.20000,8.05000,8.18000,85000
02/11/2009,0000,8.00000,8.13000,8.00000,8.13000,104000
02/12/2009,0000,8.10000,8.10000,7.90000,7.92000,148000
02/13/2009,0000,7.92000,7.95000,7.76000,7.90000,77000
02/16/2009,0000,7.90000,8.03000,7.88000,8.00000,124000
02/17/2009,0000,7.83000,8.00000,7.83000,8.00000,33000
02/18/2009,0000,7.99000,7.99000,7.80000,7.89000,72000
02/19/2009,0000,7.85000,7.86000,7.79000,7.85000,48000
02/20/2009,0000,7.80000,7.84000,7.70000,7.73000,37000
02/23/2009,0000,7.85000,8.25000,7.84000,8.20000,374000
02/24/2009,0000,8.19000,8.24000,8.06000,8.17000,267000
02/25/2009,0000,8.20000,8.20000,8.11000,8.11000,94000
02/26/2009,0000,8.12000,8.12000,8.02000,8.02000,25000
02/27/2009,0000,7.81000,7.99000,7.81000,7.98000,71000
03/02/2009,0000,7.81000,7.99000,7.81000,7.88000,124000
03/03/2009,0000,7.88000,7.88000,7.71000,7.87000,26000
03/04/2009,0000,7.73000,7.86000,7.70000,7.86000,112000
03/05/2009,0000,7.94000,8.20000,7.87000,8.00000,291000
03/06/2009,0000,8.17000,8.30000,8.15000,8.16000,436000
03/09/2009,0000,8.25000,8.30000,8.18000,8.22000,346000
03/10/2009,0000,8.30000,8.64000,8.26000,8.58000,404000
03/11/2009,0000,8.80000,8.88000,8.30000,8.34000,269000
03/12/2009,0000,8.41000,8.41000,8.23000,8.35000,328000
03/13/2009,0000,8.35000,8.45000,8.30000,8.35000,286000
03/16/2009,0000,8.45000,8.70000,8.40000,8.55000,628000
03/17/2009,0000,8.65000,9.14000,8.65000,9.14000,1150000
03/18/2009,0000,9.55000,9.73000,9.34000,9.60000,1334000
03/19/2009,0000,9.70000,9.85000,9.52000,9.60000,663000
03/20/2009,0000,9.50000,9.50000,9.16000,9.16000,498000
03/23/2009,0000,9.20000,9.41000,9.20000,9.30000,197000
03/24/2009,0000,9.60000,9.60000,9.13000,9.49000,645000
03/25/2009,0000,9.49000,9.73000,9.30000,9.60000,626000
03/26/2009,0000,9.62000,10.10000,9.60000,9.85000,886000
03/27/2009,0000,10.20000,10.20000,9.86000,9.86000,376000
03/30/2009,0000,9.86000,9.86000,9.60000,9.60000,310000
03/31/2009,0000,9.70000,9.85000,9.56000,9.56000,351000
04/01/2009,0000,9.60000,9.75000,9.55000,9.60000,346000
04/02/2009,0000,9.80000,10.15000,9.72000,10.10000,480000
04/03/2009,0000,10.25000,10.40000,10.15000,10.20000,362000
04/06/2009,0000,10.20000,10.40000,10.10000,10.25000,315000
04/07/2009,0000,10.20000,10.25000,10.05000,10.25000,192000
04/08/2009,0000,10.25000,10.95000,10.20000,10.95000,910000
04/09/2009,0000,11.00000,11.10000,10.65000,11.00000,600000
04/10/2009,0000,11.05000,11.30000,10.60000,11.30000,584000
04/13/2009,0000,11.20000,11.30000,10.90000,11.20000,408000
04/14/2009,0000,10.90000,11.00000,10.50000,10.80000,330000
04/15/2009,0000,10.80000,10.80000,10.50000,10.55000,202000
04/16/2009,0000,10.70000,10.80000,10.55000,10.55000,273000
04/17/2009,0000,10.60000,10.80000,9.95000,10.45000,730000
04/20/2009,0000,10.10000,10.35000,10.05000,10.35000,82000
04/21/2009,0000,10.20000,10.70000,10.10000,10.70000,213000
04/22/2009,0000,10.70000,10.70000,10.35000,10.45000,164000
04/23/2009,0000,10.55000,10.90000,10.55000,10.90000,451000
04/24/2009,0000,11.00000,11.10000,10.70000,10.95000,249000
04/27/2009,0000,11.00000,11.00000,10.40000,10.50000,646000
04/28/2009,0000,10.20000,10.55000,10.20000,10.25000,202000
04/29/2009,0000,10.30000,10.30000,10.05000,10.05000,152000
04/30/2009,0000,10.20000,10.75000,10.20000,10.75000,361000
05/04/2009,0000,10.70000,11.05000,10.70000,10.70000,355000
05/05/2009,0000,10.70000,10.80000,10.50000,10.70000,146000
05/06/2009,0000,10.70000,10.90000,10.65000,10.70000,329000
05/07/2009,0000,10.70000,10.70000,10.45000,10.50000,227000
05/08/2009,0000,10.50000,11.20000,10.40000,11.20000,1325000
05/11/2009,0000,11.60000,11.60000,11.00000,11.50000,926000
05/12/2009,0000,11.50000,11.50000,10.70000,11.20000,258000
05/13/2009,0000,11.00000,11.10000,10.70000,11.10000,170000
05/14/2009,0000,10.70000,10.90000,10.50000,10.80000,280000
05/15/2009,0000,10.60000,10.70000,10.40000,10.50000,337000
05/18/2009,0000,10.30000,10.80000,10.30000,10.65000,631000
05/19/2009,0000,10.70000,10.80000,10.55000,10.60000,201000
05/20/2009,0000,10.70000,10.70000,10.50000,10.50000,89000
05/21/2009,0000,10.55000,10.55000,10.35000,10.50000,199000
05/22/2009,0000,10.50000,10.60000,10.10000,10.50000,683000
05/25/2009,0000,10.50000,10.55000,10.20000,10.50000,271000
05/26/2009,0000,10.40000,10.45000,10.05000,10.10000,417000
05/27/2009,0000,10.15000,10.20000,10.00000,10.05000,308000
06/01/2009,0000,10.15000,10.20000,10.00000,10.05000,472000
06/02/2009,0000,10.15000,10.15000,10.05000,10.15000,165000
06/03/2009,0000,10.15000,10.20000,9.97000,10.00000,216000
06/04/2009,0000,10.05000,10.20000,10.00000,10.00000,238000
06/05/2009,0000,10.00000,10.10000,10.00000,10.00000,259000
06/08/2009,0000,10.00000,10.50000,10.00000,10.00000,959000
06/09/2009,0000,10.10000,10.10000,9.51000,9.51000,394000
06/10/2009,0000,9.51000,9.90000,9.50000,9.90000,558000
06/11/2009,0000,9.89000,10.20000,9.75000,10.00000,275000
06/12/2009,0000,10.00000,10.05000,9.88000,10.05000,138000
06/15/2009,0000,9.90000,9.90000,9.61000,9.61000,241000
06/16/2009,0000,9.52000,9.85000,9.40000,9.50000,195000
06/17/2009,0000,9.62000,9.65000,9.50000,9.64000,70000
06/18/2009,0000,9.64000,9.65000,9.33000,9.65000,137000
06/19/2009,0000,9.48000,9.70000,9.48000,9.51000,92000
06/22/2009,0000,9.60000,9.75000,9.50000,9.75000,27000
06/23/2009,0000,9.60000,9.78000,9.52000,9.78000,52000
06/24/2009,0000,9.70000,9.78000,9.70000,9.74000,35000
06/25/2009,0000,9.80000,9.80000,9.70000,9.78000,72000
06/26/2009,0000,9.80000,9.80000,9.75000,9.78000,60000
06/29/2009,0000,9.80000,9.80000,9.61000,9.75000,62000
06/30/2009,0000,9.72000,9.79000,9.65000,9.74000,69000
07/01/2009,0000,9.58000,9.77000,9.55000,9.77000,103000
07/02/2009,0000,9.60000,9.74000,9.47000,9.56000,218000
07/03/2009,0000,9.51000,9.80000,9.50000,9.78000,202000
07/06/2009,0000,9.78000,9.80000,9.68000,9.80000,107000
07/07/2009,0000,9.85000,10.00000,9.74000,10.00000,64000
07/08/2009,0000,10.00000,10.10000,9.90000,10.10000,129000
07/09/2009,0000,10.00000,10.20000,10.00000,10.15000,95000
07/10/2009,0000,10.15000,10.15000,10.05000,10.15000,136000
07/13/2009,0000,10.10000,10.10000,9.85000,10.10000,118000
07/14/2009,0000,10.05000,10.20000,9.97000,10.20000,144000
07/15/2009,0000,10.15000,10.30000,9.94000,10.30000,74000
07/16/2009,0000,10.30000,10.35000,10.10000,10.20000,76000
07/17/2009,0000,10.20000,10.20000,10.00000,10.10000,60000
07/20/2009,0000,10.10000,10.10000,10.00000,10.05000,168000
07/21/2009,0000,10.05000,10.10000,9.97000,10.05000,92000
07/22/2009,0000,10.05000,10.15000,10.00000,10.05000,166000
07/23/2009,0000,10.00000,10.15000,10.00000,10.15000,100000
07/24/2009,0000,10.15000,10.85000,10.15000,10.85000,2267000
07/27/2009,0000,10.90000,11.60000,10.90000,11.55000,2613000
07/28/2009,0000,11.60000,11.70000,11.20000,11.70000,1246000
07/29/2009,0000,11.70000,12.50000,11.70000,12.50000,4809000
07/30/2009,0000,12.80000,12.80000,12.15000,12.75000,1448000
07/31/2009,0000,12.75000,12.75000,12.20000,12.50000,1383000
08/03/2009,0000,12.50000,12.60000,12.10000,12.40000,550000
08/04/2009,0000,12.40000,12.40000,12.05000,12.25000,642000
08/05/2009,0000,12.20000,12.30000,11.75000,12.30000,359000
08/06/2009,0000,12.30000,12.50000,11.90000,12.25000,382000
08/10/2009,0000,12.25000,12.25000,11.70000,12.15000,353000
08/11/2009,0000,11.85000,12.10000,11.80000,12.10000,453000
08/12/2009,0000,12.10000,12.10000,11.80000,12.05000,605000
08/13/2009,0000,12.00000,12.05000,11.90000,12.05000,472000
08/14/2009,0000,12.10000,12.10000,11.95000,12.05000,334000
08/17/2009,0000,12.00000,12.05000,11.80000,12.05000,187000
08/18/2009,0000,12.00000,12.05000,11.70000,12.05000,213000
08/19/2009,0000,12.05000,12.15000,11.80000,12.05000,451000
08/20/2009,0000,12.05000,12.10000,11.80000,12.10000,366000
08/21/2009,0000,12.00000,12.10000,11.90000,12.10000,352000
08/24/2009,0000,12.05000,12.30000,12.00000,12.30000,381000
08/25/2009,0000,12.40000,12.60000,12.30000,12.40000,432000
08/26/2009,0000,12.40000,12.45000,11.90000,12.25000,348000
08/27/2009,0000,12.00000,12.20000,12.00000,12.20000,188000
08/28/2009,0000,12.10000,12.20000,11.95000,12.20000,388000
08/31/2009,0000,12.05000,12.20000,11.80000,12.10000,314000
09/01/2009,0000,12.05000,12.15000,11.85000,12.15000,319000
09/02/2009,0000,12.00000,12.15000,11.90000,12.15000,266000
09/03/2009,0000,12.00000,12.15000,12.00000,12.15000,288000
09/04/2009,0000,12.10000,12.10000,11.85000,12.05000,491000
09/07/2009,0000,12.10000,12.10000,11.85000,11.85000,448000
09/08/2009,0000,11.80000,12.00000,11.80000,12.00000,195000
09/09/2009,0000,12.00000,12.00000,11.85000,12.00000,200000
09/10/2009,0000,12.00000,12.00000,11.20000,11.50000,403000
09/11/2009,0000,11.45000,11.95000,11.45000,11.85000,320000
09/14/2009,0000,12.00000,12.00000,11.50000,11.85000,334000
09/15/2009,0000,11.85000,12.00000,11.80000,11.95000,553000
09/16/2009,0000,11.00000,11.25000,11.00000,11.25000,316000
09/17/2009,0000,11.15000,11.15000,10.70000,11.15000,308000
09/18/2009,0000,10.90000,11.15000,10.90000,11.15000,137000
09/21/2009,0000,11.15000,11.20000,10.95000,11.15000,2142000
09/22/2009,0000,11.15000,11.15000,10.90000,11.00000,408000
09/23/2009,0000,11.00000,11.00000,10.70000,11.00000,334000
09/24/2009,0000,10.90000,10.95000,10.75000,10.95000,197000
09/25/2009,0000,10.80000,10.90000,10.20000,10.80000,1621000
09/28/2009,0000,10.65000,10.70000,10.05000,10.60000,875000
09/29/2009,0000,10.50000,10.50000,10.30000,10.50000,329000
09/30/2009,0000,10.40000,10.45000,10.25000,10.45000,448000
10/01/2009,0000,10.40000,10.40000,10.00000,10.00000,800000
10/02/2009,0000,10.00000,10.45000,10.00000,10.30000,1507000
10/05/2009,0000,10.30000,10.65000,10.25000,10.50000,781000
10/06/2009,0000,10.50000,10.60000,10.35000,10.60000,270000
10/07/2009,0000,10.50000,10.60000,10.45000,10.60000,321000
10/08/2009,0000,10.50000,10.60000,10.45000,10.50000,248000
10/09/2009,0000,10.50000,10.60000,10.50000,10.60000,324000
10/12/2009,0000,10.60000,10.70000,10.50000,10.70000,340000
10/13/2009,0000,10.60000,10.70000,10.50000,10.70000,247000
10/14/2009,0000,10.65000,10.80000,10.55000,10.80000,404000
10/15/2009,0000,10.80000,11.35000,10.70000,11.10000,688000
10/16/2009,0000,11.10000,11.10000,10.90000,11.05000,336000
10/19/2009,0000,11.05000,11.05000,10.90000,11.00000,274000
10/20/2009,0000,11.00000,11.00000,10.95000,10.95000,308000
10/21/2009,0000,10.95000,11.05000,10.95000,11.00000,664000
10/22/2009,0000,10.95000,11.05000,10.75000,11.05000,613000
10/23/2009,0000,11.10000,11.20000,11.00000,11.10000,517000
10/26/2009,0000,11.10000,11.20000,11.00000,11.05000,521000
10/27/2009,0000,11.05000,11.80000,11.00000,11.75000,3012000
10/28/2009,0000,11.75000,11.75000,11.30000,11.50000,1076000
10/29/2009,0000,11.30000,11.40000,11.00000,11.20000,698000
10/30/2009,0000,11.20000,11.35000,11.10000,11.25000,307000
11/02/2009,0000,11.25000,11.50000,11.05000,11.50000,133000
11/03/2009,0000,11.45000,11.60000,11.30000,11.50000,286000
11/04/2009,0000,11.20000,11.20000,10.95000,11.05000,1906000
11/05/2009,0000,11.00000,11.00000,10.55000,10.65000,947000
11/06/2009,0000,10.65000,10.75000,10.55000,10.60000,393000
11/09/2009,0000,10.60000,11.25000,10.55000,11.10000,1089000
11/10/2009,0000,11.20000,11.30000,10.95000,11.15000,593000
11/11/2009,0000,11.00000,11.20000,11.00000,11.10000,262000
11/12/2009,0000,11.00000,11.20000,11.00000,11.05000,280000
11/13/2009,0000,11.00000,11.05000,10.90000,11.00000,204000
11/16/2009,0000,10.95000,11.15000,10.95000,11.00000,275000
11/17/2009,0000,11.00000,11.30000,11.00000,11.10000,357000
11/18/2009,0000,11.20000,11.30000,11.15000,11.15000,276000
11/19/2009,0000,11.20000,11.30000,11.00000,11.10000,325000
11/20/2009,0000,10.80000,11.10000,10.80000,11.00000,182000
11/23/2009,0000,11.00000,11.15000,10.65000,10.75000,1093000
11/24/2009,0000,10.90000,10.90000,10.15000,10.35000,791000
11/25/2009,0000,10.40000,10.55000,10.05000,10.25000,625000
11/26/2009,0000,10.25000,10.55000,10.25000,10.50000,230000
11/27/2009,0000,10.50000,10.55000,10.25000,10.50000,157000
11/30/2009,0000,10.60000,10.65000,10.55000,10.65000,139000
12/01/2009,0000,10.65000,10.75000,10.50000,10.75000,222000
12/02/2009,0000,10.70000,10.75000,10.55000,10.70000,250000
12/03/2009,0000,10.70000,10.70000,10.50000,10.70000,209000
12/04/2009,0000,10.70000,10.80000,10.60000,10.80000,325000
12/07/2009,0000,10.80000,10.80000,10.60000,10.80000,349000
12/08/2009,0000,10.80000,10.95000,10.80000,10.80000,269000
12/09/2009,0000,10.80000,10.85000,10.65000,10.80000,286000
12/11/2009,0000,10.65000,10.80000,10.65000,10.75000,502000
12/14/2009,0000,10.80000,11.50000,10.75000,11.50000,1911000
12/15/2009,0000,11.80000,12.30000,11.75000,12.30000,2837000
12/16/2009,0000,12.80000,12.80000,12.05000,12.30000,1530000
12/17/2009,0000,12.30000,12.50000,11.80000,11.90000,1095000
12/18/2009,0000,11.85000,12.00000,11.70000,11.85000,255000
12/21/2009,0000,11.90000,12.05000,11.80000,11.95000,463000
12/22/2009,0000,12.20000,12.30000,11.95000,12.30000,535000
12/23/2009,0000,12.30000,12.30000,12.00000,12.20000,407000
12/25/2009,0000,12.10000,12.10000,11.90000,12.10000,442000
12/25/2009,0000,12.10000,12.10000,11.90000,12.10000,442000
12/28/2009,0000,12.10000,12.15000,11.95000,12.05000,234000
12/29/2009,1230,12.05000,12.15000,12.00000,12.15000,359562
