DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.80000,25.10000,24.15000,24.45000,2674000
04/03/2007,0000,24.45000,24.45000,24.05000,24.05000,1482000
04/04/2007,0000,24.10000,25.00000,24.10000,24.40000,2272000
04/09/2007,0000,24.40000,25.00000,23.65000,24.60000,2447000
04/10/2007,0000,24.80000,24.80000,24.05000,24.20000,1441000
04/11/2007,0000,24.20000,24.50000,24.15000,24.45000,1228000
04/12/2007,0000,24.30000,25.00000,23.95000,24.80000,2140000
04/13/2007,0000,24.90000,26.50000,24.60000,26.50000,6910000
04/16/2007,0000,27.20000,27.70000,26.20000,26.65000,5359000
04/17/2007,0000,26.65000,27.30000,25.00000,25.40000,3216000
04/18/2007,0000,25.40000,26.90000,25.00000,26.90000,2351000
04/19/2007,0000,28.10000,28.10000,26.70000,27.90000,3861000
04/20/2007,0000,28.00000,28.00000,27.35000,27.55000,1850000
04/23/2007,0000,28.00000,28.00000,27.00000,27.05000,714000
04/24/2007,0000,26.80000,27.05000,26.50000,26.60000,901000
04/26/2007,0000,27.50000,27.85000,27.20000,27.40000,1645000
04/27/2007,0000,27.90000,27.90000,27.00000,27.05000,1280000
04/30/2007,0000,26.80000,26.80000,25.30000,26.00000,920000
05/02/2007,0000,26.00000,26.20000,25.35000,25.35000,688000
05/03/2007,0000,25.40000,25.65000,23.80000,24.40000,2231000
05/04/2007,0000,24.40000,25.20000,24.40000,24.80000,1043000
05/07/2007,0000,25.20000,25.70000,24.50000,25.60000,1085000
05/08/2007,0000,25.60000,25.75000,25.25000,25.40000,589000
05/09/2007,0000,25.40000,25.90000,25.20000,25.25000,547000
05/10/2007,0000,25.50000,25.75000,25.25000,25.45000,490000
05/11/2007,0000,25.60000,26.90000,25.50000,26.60000,1894000
05/14/2007,0000,26.80000,27.35000,26.40000,27.00000,1909000
05/15/2007,0000,27.00000,27.15000,26.30000,26.70000,870000
05/16/2007,0000,26.65000,26.95000,26.30000,26.30000,641000
05/17/2007,0000,26.40000,27.35000,26.40000,27.30000,1689000
05/18/2007,0000,27.30000,28.00000,26.90000,27.70000,2678000
05/21/2007,0000,27.90000,28.50000,27.50000,27.80000,2131000
05/22/2007,0000,27.95000,27.95000,26.10000,26.85000,2482000
05/23/2007,0000,26.85000,26.95000,26.55000,26.80000,804000
05/24/2007,0000,27.00000,27.00000,26.50000,26.50000,1095000
05/25/2007,0000,26.50000,26.90000,26.25000,26.40000,1229000
05/28/2007,0000,26.50000,26.90000,26.50000,26.70000,489000
05/29/2007,0000,26.90000,27.15000,26.55000,26.60000,550000
05/30/2007,0000,26.60000,27.20000,26.60000,27.20000,1381000
05/31/2007,0000,27.40000,28.20000,26.95000,28.05000,3326000
06/04/2007,0000,27.85000,28.40000,27.85000,28.05000,1418000
06/05/2007,0000,28.50000,29.50000,28.35000,29.00000,3264000
06/06/2007,0000,29.20000,29.25000,28.50000,28.55000,2273000
06/07/2007,0000,29.00000,30.50000,28.90000,30.50000,5288000
06/08/2007,0000,30.20000,32.40000,30.05000,31.00000,4791000
06/11/2007,0000,31.80000,33.15000,31.20000,33.15000,6771000
06/12/2007,0000,33.15000,35.40000,32.40000,35.00000,4383000
06/13/2007,0000,35.00000,37.45000,34.20000,37.35000,4903000
06/14/2007,0000,38.45000,38.60000,36.15000,36.50000,4115000
06/15/2007,0000,36.50000,37.35000,36.30000,36.60000,2079000
06/20/2007,0000,37.00000,37.00000,35.10000,35.50000,2107000
06/21/2007,0000,35.50000,37.90000,35.35000,37.60000,3105000
06/22/2007,0000,38.00000,38.80000,37.30000,38.00000,5034000
06/25/2007,0000,37.60000,38.30000,36.90000,37.00000,2009000
06/26/2007,0000,37.00000,37.60000,36.10000,37.00000,1610000
06/27/2007,0000,37.00000,37.95000,37.00000,37.40000,2067000
06/28/2007,0000,37.40000,39.50000,37.40000,38.30000,6722000
06/29/2007,0000,38.80000,39.50000,37.95000,38.30000,3582000
07/02/2007,0000,39.30000,40.95000,39.30000,40.95000,5486000
07/03/2007,0000,43.80000,43.80000,43.80000,43.80000,3002000
07/04/2007,0000,44.70000,45.40000,43.10000,44.00000,9742000
07/05/2007,0000,43.80000,45.00000,43.15000,44.00000,4686000
07/06/2007,0000,44.00000,45.50000,43.65000,44.00000,3645000
07/09/2007,0000,44.50000,45.40000,44.30000,44.45000,4801000
07/10/2007,0000,45.00000,47.55000,44.80000,47.55000,6799000
07/11/2007,0000,47.30000,47.30000,45.80000,46.10000,4817000
07/12/2007,0000,47.00000,47.30000,45.50000,46.00000,3352000
07/13/2007,0000,46.50000,46.90000,44.10000,44.50000,4446000
07/17/2007,0000,45.00000,46.50000,44.30000,45.60000,3657000
07/18/2007,0000,46.00000,46.20000,43.70000,45.20000,3742000
07/19/2007,0000,45.40000,46.00000,44.50000,44.50000,2561000
07/20/2007,0000,45.45000,45.60000,44.75000,45.20000,2439000
07/23/2007,0000,45.40000,48.10000,45.40000,47.45000,7815000
07/24/2007,0000,47.90000,48.30000,45.80000,47.00000,4660000
07/25/2007,0000,47.00000,47.80000,46.00000,46.45000,3110000
07/26/2007,0000,46.70000,48.60000,46.00000,46.05000,5454000
07/27/2007,0000,43.60000,45.80000,43.60000,44.45000,2517000
07/31/2007,0000,42.20000,44.00000,42.20000,43.50000,1900000
08/01/2007,0000,43.40000,45.60000,43.10000,43.50000,3227000
08/02/2007,0000,44.60000,45.00000,42.10000,44.20000,1741000
08/03/2007,0000,45.00000,45.20000,43.60000,44.20000,1071000
08/06/2007,0000,43.00000,44.20000,42.80000,44.20000,1242000
08/07/2007,0000,45.00000,45.30000,43.05000,43.05000,744000
08/08/2007,0000,41.55000,43.40000,41.50000,43.00000,3342000
08/09/2007,0000,43.50000,43.50000,42.10000,42.60000,1777000
08/10/2007,0000,41.70000,42.00000,41.00000,41.95000,1265000
08/14/2007,0000,45.00000,45.80000,43.55000,43.55000,2871000
08/15/2007,0000,43.00000,43.40000,40.55000,41.80000,2567000
08/16/2007,0000,41.00000,41.10000,38.90000,38.90000,1973000
08/17/2007,0000,38.00000,38.50000,36.20000,36.20000,2727000
08/20/2007,0000,37.45000,37.45000,33.70000,34.50000,5148000
08/21/2007,0000,33.90000,33.90000,32.10000,32.10000,1345000
08/22/2007,0000,29.90000,29.90000,29.90000,29.90000,1599000
08/23/2007,0000,28.50000,31.90000,28.50000,31.15000,9635000
08/24/2007,0000,31.15000,32.70000,30.50000,32.00000,3632000
08/27/2007,0000,32.45000,32.60000,31.00000,31.05000,2055000
08/28/2007,0000,31.05000,31.10000,30.00000,30.15000,1454000
08/29/2007,0000,28.60000,29.50000,28.60000,29.35000,1194000
08/30/2007,0000,30.40000,31.40000,29.65000,31.40000,2110000
08/31/2007,0000,31.90000,32.25000,31.05000,31.35000,2147000
09/03/2007,0000,31.65000,32.30000,31.40000,31.50000,909000
09/04/2007,0000,32.00000,33.60000,31.50000,32.70000,2080000
09/05/2007,0000,32.80000,33.55000,32.05000,32.65000,1301000
09/06/2007,0000,32.05000,32.90000,31.75000,32.10000,916000
09/07/2007,0000,31.80000,32.65000,31.75000,32.00000,1044000
09/10/2007,0000,29.80000,30.85000,29.80000,29.80000,2314000
09/11/2007,0000,28.15000,29.80000,27.75000,29.75000,3432000
09/12/2007,0000,29.10000,30.75000,29.10000,29.75000,2644000
09/13/2007,0000,30.25000,30.60000,29.10000,30.20000,1809000
09/14/2007,0000,30.70000,31.50000,30.20000,31.30000,1838000
09/17/2007,0000,31.80000,32.30000,31.00000,31.30000,1823000
09/19/2007,0000,31.70000,31.70000,29.15000,29.15000,1180000
09/20/2007,0000,28.15000,29.80000,28.15000,29.80000,1831000
09/21/2007,0000,29.60000,30.20000,29.50000,29.60000,576000
09/26/2007,0000,30.00000,30.10000,28.70000,29.60000,739000
09/27/2007,0000,29.95000,30.45000,29.85000,30.00000,1084000
09/28/2007,0000,30.80000,31.50000,30.30000,30.80000,967000
10/01/2007,0000,31.20000,31.20000,30.00000,30.50000,782000
10/02/2007,0000,30.80000,30.90000,30.10000,30.75000,768000
10/03/2007,0000,30.95000,30.95000,30.30000,30.75000,804000
10/04/2007,0000,30.75000,31.55000,30.40000,31.25000,1196000
10/05/2007,0000,31.20000,31.70000,30.10000,30.95000,693000
10/08/2007,0000,30.30000,31.20000,30.10000,30.15000,476000
10/09/2007,0000,30.10000,30.25000,29.15000,29.40000,571000
10/11/2007,0000,29.55000,29.65000,29.05000,29.05000,301000
10/12/2007,0000,29.00000,29.30000,27.05000,27.05000,1655000
10/15/2007,0000,25.20000,26.70000,25.20000,25.20000,948000
10/16/2007,0000,23.45000,23.45000,23.45000,23.45000,748000
10/17/2007,0000,21.85000,23.45000,21.85000,23.45000,5508000
10/18/2007,0000,22.90000,22.95000,22.20000,22.90000,2949000
10/19/2007,0000,23.10000,23.35000,22.00000,22.00000,1767000
10/22/2007,0000,21.00000,21.00000,20.50000,20.50000,848000
10/23/2007,0000,19.60000,21.00000,19.40000,20.35000,8997000
10/24/2007,0000,20.50000,20.75000,19.60000,19.60000,2502000
10/25/2007,0000,20.20000,20.20000,18.25000,18.40000,5373000
10/26/2007,0000,18.40000,19.65000,18.40000,19.65000,2440000
10/29/2007,0000,20.80000,20.80000,19.65000,19.65000,3588000
10/30/2007,0000,19.90000,19.95000,18.80000,19.10000,1337000
10/31/2007,0000,19.20000,19.60000,18.80000,19.25000,1223000
11/01/2007,0000,19.35000,19.55000,18.50000,18.65000,1119000
11/02/2007,0000,18.30000,18.50000,17.60000,18.50000,1568000
11/05/2007,0000,19.00000,19.75000,18.50000,19.75000,3228000
11/06/2007,0000,20.00000,20.60000,19.80000,20.40000,2858000
11/07/2007,0000,20.70000,20.80000,19.70000,19.70000,1617000
11/08/2007,0000,19.00000,19.50000,18.35000,18.35000,1336000
11/09/2007,0000,18.30000,18.75000,17.50000,17.70000,1200000
11/12/2007,0000,17.00000,17.00000,16.50000,16.65000,1300000
11/13/2007,0000,16.65000,17.00000,16.00000,16.00000,488000
11/14/2007,0000,16.50000,17.10000,16.40000,17.10000,431000
11/15/2007,0000,17.30000,17.75000,17.20000,17.65000,622000
11/16/2007,0000,17.50000,17.95000,17.10000,17.95000,680000
11/19/2007,0000,18.60000,18.60000,17.95000,18.20000,454000
11/20/2007,0000,18.10000,18.80000,17.60000,18.30000,819000
11/21/2007,0000,18.60000,18.80000,18.05000,18.05000,745000
11/22/2007,0000,18.00000,18.10000,17.60000,17.85000,416000
11/23/2007,0000,17.60000,18.20000,17.20000,17.85000,652000
11/26/2007,0000,19.05000,19.05000,18.90000,19.05000,1398000
11/27/2007,0000,19.00000,20.35000,18.10000,20.00000,3065000
11/28/2007,0000,20.15000,20.35000,19.30000,19.80000,1535000
11/29/2007,0000,20.50000,21.15000,19.70000,19.80000,2799000
11/30/2007,0000,19.80000,20.80000,19.40000,20.35000,1934000
12/03/2007,0000,20.60000,20.75000,20.00000,20.00000,880000
12/04/2007,0000,19.80000,20.00000,19.50000,20.00000,652000
12/05/2007,0000,20.00000,20.35000,19.90000,20.30000,832000
12/06/2007,0000,20.50000,21.20000,19.90000,19.90000,1656000
12/07/2007,0000,20.00000,20.60000,19.80000,19.80000,1103000
12/10/2007,0000,19.75000,20.00000,19.00000,19.00000,713000
12/11/2007,0000,18.90000,19.40000,18.60000,18.95000,437000
12/12/2007,0000,18.60000,18.70000,18.20000,18.50000,387000
12/13/2007,0000,18.60000,19.00000,17.25000,17.50000,870000
12/14/2007,0000,17.80000,17.80000,16.30000,16.60000,661000
12/17/2007,0000,16.35000,16.60000,15.45000,15.45000,1523000
12/18/2007,0000,14.45000,15.45000,14.40000,14.90000,1261000
12/19/2007,0000,15.30000,15.45000,15.00000,15.25000,480000
12/20/2007,0000,15.25000,15.50000,14.20000,14.60000,593000
12/21/2007,0000,15.00000,15.00000,14.00000,14.25000,552000
12/24/2007,0000,14.45000,14.80000,14.25000,14.80000,499000
12/25/2007,0000,14.90000,15.20000,14.75000,14.80000,361000
12/26/2007,0000,14.80000,14.95000,14.55000,14.60000,339000
12/27/2007,0000,14.70000,15.40000,14.70000,15.05000,575000
12/28/2007,0000,15.05000,15.55000,15.00000,15.55000,487000
12/31/2007,0000,15.55000,16.30000,15.55000,16.10000,431000
01/02/2008,0000,16.30000,16.75000,15.95000,16.10000,565000
01/03/2008,0000,15.50000,16.00000,15.50000,15.65000,478000
01/04/2008,0000,15.65000,15.65000,14.75000,15.00000,457000
01/07/2008,0000,14.50000,14.50000,13.95000,13.95000,824000
01/08/2008,0000,14.20000,14.20000,13.35000,13.40000,476000
01/09/2008,0000,12.80000,14.00000,12.70000,14.00000,375000
01/10/2008,0000,14.30000,14.50000,13.80000,13.90000,247000
01/11/2008,0000,14.00000,14.20000,13.60000,13.90000,190000
01/14/2008,0000,14.70000,14.70000,13.55000,14.00000,315000
01/15/2008,0000,13.80000,14.50000,13.65000,13.65000,639000
01/16/2008,0000,13.65000,13.80000,12.70000,13.25000,636000
01/17/2008,0000,12.70000,13.35000,12.60000,12.80000,453000
01/18/2008,0000,12.80000,13.00000,12.60000,13.00000,381000
01/21/2008,0000,13.30000,13.40000,12.75000,12.90000,260000
01/22/2008,0000,12.00000,12.45000,12.00000,12.00000,365000
01/23/2008,0000,11.90000,12.30000,11.20000,12.15000,1072000
01/24/2008,0000,12.40000,12.50000,11.60000,11.75000,624000
01/25/2008,0000,11.20000,12.40000,11.20000,12.40000,400000
01/28/2008,0000,12.10000,12.30000,11.60000,11.60000,176000
01/29/2008,0000,11.70000,11.95000,11.50000,11.80000,253000
01/30/2008,0000,11.60000,12.20000,11.60000,11.80000,293000
01/31/2008,0000,11.60000,11.80000,11.50000,11.55000,317000
02/01/2008,0000,11.60000,12.10000,11.60000,11.95000,356000
02/12/2008,0000,11.95000,12.20000,11.85000,12.20000,252000
02/13/2008,0000,12.40000,12.45000,12.20000,12.25000,230000
02/14/2008,0000,12.25000,13.10000,12.25000,13.10000,780000
02/15/2008,0000,13.10000,13.30000,12.60000,13.20000,549000
02/18/2008,0000,13.80000,14.10000,13.70000,14.10000,612000
02/19/2008,0000,15.00000,15.00000,14.35000,14.50000,1001000
02/20/2008,0000,14.35000,14.35000,14.00000,14.20000,531000
02/21/2008,0000,14.30000,14.90000,14.30000,14.75000,653000
02/22/2008,0000,14.50000,15.20000,14.50000,15.00000,893000
02/25/2008,0000,15.00000,15.30000,14.40000,14.80000,633000
02/26/2008,0000,14.60000,14.60000,13.95000,14.40000,1151000
02/27/2008,0000,14.10000,14.55000,14.10000,14.50000,1098000
02/29/2008,0000,14.30000,14.65000,14.20000,14.45000,427000
03/03/2008,0000,14.05000,14.20000,13.80000,14.20000,471000
03/04/2008,0000,14.00000,14.25000,14.00000,14.20000,506000
03/05/2008,0000,14.45000,15.15000,14.10000,15.15000,1566000
03/06/2008,0000,15.90000,16.20000,15.50000,15.95000,2439000
03/07/2008,0000,15.50000,15.80000,15.30000,15.30000,987000
03/10/2008,0000,15.40000,15.40000,14.25000,14.55000,844000
03/11/2008,0000,14.45000,14.45000,14.10000,14.20000,434000
03/12/2008,0000,14.70000,14.70000,14.10000,14.15000,733000
03/13/2008,0000,14.10000,14.30000,13.55000,13.55000,458000
03/14/2008,0000,13.95000,14.00000,13.20000,13.20000,468000
03/18/2008,0000,12.95000,13.10000,12.80000,12.90000,249000
03/19/2008,0000,13.40000,13.80000,13.10000,13.80000,1032000
03/20/2008,0000,13.70000,13.70000,13.20000,13.35000,504000
03/21/2008,0000,13.35000,13.60000,13.30000,13.35000,493000
03/25/2008,0000,13.70000,14.00000,13.50000,13.75000,744000
03/26/2008,0000,13.85000,13.90000,13.55000,13.55000,302000
03/27/2008,0000,13.70000,13.70000,13.20000,13.20000,307000
03/28/2008,0000,13.40000,13.40000,12.80000,12.95000,368000
03/31/2008,0000,13.25000,13.25000,12.90000,13.00000,273000
04/01/2008,0000,13.10000,13.40000,13.10000,13.15000,524000
04/02/2008,0000,13.50000,14.05000,13.45000,13.85000,2087000
04/03/2008,0000,13.80000,13.80000,13.55000,13.60000,834000
04/07/2008,0000,13.80000,14.20000,13.70000,13.90000,1259000
04/08/2008,0000,13.75000,13.90000,13.60000,13.65000,866000
04/09/2008,0000,13.65000,13.85000,13.40000,13.45000,893000
04/10/2008,0000,13.50000,13.65000,13.35000,13.40000,617000
04/11/2008,0000,13.50000,13.60000,13.20000,13.40000,1088000
04/14/2008,0000,13.35000,13.40000,12.80000,13.00000,907000
04/15/2008,0000,12.80000,13.20000,12.75000,12.90000,836000
04/16/2008,0000,12.95000,13.00000,12.60000,12.70000,825000
04/17/2008,0000,13.00000,13.20000,12.90000,12.90000,1097000
04/18/2008,0000,13.10000,13.10000,12.90000,13.10000,1004000
04/21/2008,0000,13.10000,13.25000,12.95000,13.00000,638000
04/22/2008,0000,13.00000,13.20000,12.90000,13.10000,541000
04/23/2008,0000,13.20000,13.20000,12.95000,13.05000,708000
04/24/2008,0000,13.05000,13.80000,13.05000,13.30000,2570000
04/25/2008,0000,13.65000,13.70000,13.35000,13.45000,2380000
04/28/2008,0000,13.80000,14.35000,13.65000,14.35000,2458000
04/29/2008,0000,15.30000,15.30000,14.35000,14.60000,6419000
04/30/2008,0000,15.20000,15.30000,14.70000,14.90000,2560000
05/02/2008,0000,14.90000,15.00000,14.10000,14.10000,1893000
05/05/2008,0000,14.10000,14.10000,13.70000,13.70000,987000
05/06/2008,0000,13.70000,14.20000,13.70000,13.95000,1100000
05/07/2008,0000,14.00000,14.15000,13.80000,14.15000,1066000
05/08/2008,0000,14.00000,14.00000,13.70000,13.80000,517000
05/09/2008,0000,13.70000,14.30000,13.70000,13.80000,1143000
05/12/2008,0000,13.80000,13.80000,13.30000,13.50000,693000
05/13/2008,0000,13.50000,14.00000,13.40000,14.00000,1711000
05/14/2008,0000,14.15000,14.40000,13.90000,14.00000,846000
05/15/2008,0000,14.10000,14.30000,14.00000,14.30000,778000
05/16/2008,0000,14.40000,14.40000,14.00000,14.00000,929000
05/19/2008,0000,14.20000,14.20000,13.75000,14.00000,976000
05/20/2008,0000,14.15000,14.30000,14.00000,14.10000,1001000
05/21/2008,0000,14.10000,15.05000,14.10000,15.05000,2915000
05/22/2008,0000,15.20000,16.10000,15.05000,16.10000,7472000
05/23/2008,0000,17.20000,17.20000,17.20000,17.20000,2332000
05/26/2008,0000,18.40000,18.40000,16.15000,16.15000,10654000
05/27/2008,0000,16.15000,16.35000,15.30000,16.15000,3646000
05/28/2008,0000,16.15000,16.25000,15.40000,15.45000,2159000
05/29/2008,0000,15.60000,15.90000,15.25000,15.35000,1649000
05/30/2008,0000,15.95000,16.40000,15.70000,16.40000,8412000
06/02/2008,0000,16.80000,17.05000,16.30000,16.60000,6120000
06/03/2008,0000,16.65000,16.90000,16.10000,16.75000,3090000
06/04/2008,0000,16.40000,16.60000,15.60000,15.60000,2558000
06/05/2008,0000,14.70000,15.10000,14.55000,14.70000,4880000
06/06/2008,0000,14.80000,15.15000,14.40000,14.50000,3374000
06/10/2008,0000,13.65000,13.95000,13.50000,13.65000,1427000
06/11/2008,0000,13.10000,13.55000,12.70000,12.70000,2288000
06/12/2008,0000,12.00000,12.20000,11.85000,11.85000,1733000
06/13/2008,0000,11.35000,11.75000,11.05000,11.25000,3777000
06/16/2008,0000,11.30000,11.40000,10.70000,10.70000,1176000
06/17/2008,0000,10.70000,10.70000,9.96000,9.96000,2935000
06/18/2008,0000,9.76000,10.40000,9.35000,10.20000,2571000
06/19/2008,0000,9.99000,10.25000,9.81000,10.00000,1080000
06/20/2008,0000,10.00000,10.30000,9.85000,9.94000,1133000
06/23/2008,0000,9.35000,10.55000,9.35000,10.15000,1635000
06/24/2008,0000,10.00000,10.25000,9.44000,9.49000,1235000
06/25/2008,0000,9.40000,9.83000,9.40000,9.75000,837000
06/26/2008,0000,9.75000,9.82000,9.07000,9.07000,1735000
06/27/2008,0000,8.44000,8.69000,8.44000,8.44000,2642000
06/30/2008,0000,8.44000,8.63000,7.85000,7.95000,2737000
07/01/2008,0000,7.95000,8.40000,7.55000,7.61000,1760000
07/02/2008,0000,7.70000,8.14000,7.70000,8.05000,1649000
07/03/2008,0000,8.20000,8.61000,8.05000,8.61000,1628000
07/04/2008,0000,8.98000,9.21000,8.50000,8.56000,2570000
07/07/2008,0000,8.27000,8.78000,8.27000,8.71000,878000
07/08/2008,0000,8.85000,8.90000,8.30000,8.30000,728000
07/09/2008,0000,8.40000,8.70000,8.05000,8.05000,756000
07/10/2008,0000,7.80000,8.15000,7.80000,8.00000,486000
07/11/2008,0000,8.00000,8.27000,8.00000,8.25000,466000
07/14/2008,0000,8.20000,8.24000,8.02000,8.06000,892000
07/15/2008,0000,7.80000,8.06000,7.70000,8.06000,449000
07/16/2008,0000,8.00000,8.05000,7.80000,7.80000,431000
07/17/2008,0000,7.80000,8.00000,7.80000,8.00000,756000
07/18/2008,0000,8.30000,8.56000,7.90000,8.00000,1916000
07/21/2008,0000,8.29000,8.56000,8.10000,8.54000,835000
07/22/2008,0000,8.53000,8.55000,8.34000,8.40000,419000
07/23/2008,0000,8.48000,8.97000,8.48000,8.90000,995000
07/24/2008,0000,8.90000,9.38000,8.89000,8.96000,722000
07/25/2008,0000,8.80000,8.80000,8.50000,8.56000,496000
07/29/2008,0000,8.50000,8.50000,7.97000,7.97000,683000
07/30/2008,0000,8.20000,8.20000,7.90000,7.90000,763000
07/31/2008,0000,7.97000,8.10000,7.40000,7.65000,469000
08/01/2008,0000,7.45000,7.65000,7.12000,7.12000,1301000
08/04/2008,0000,6.72000,7.12000,6.63000,6.75000,1187000
08/05/2008,0000,6.75000,6.75000,6.28000,6.28000,1591000
08/06/2008,0000,6.28000,6.71000,6.28000,6.71000,886000
08/07/2008,0000,6.70000,6.85000,6.50000,6.84000,623000
08/08/2008,0000,6.78000,7.31000,6.74000,7.31000,1084000
08/11/2008,0000,7.70000,7.82000,7.51000,7.81000,665000
08/12/2008,0000,7.90000,8.00000,7.71000,8.00000,617000
08/13/2008,0000,8.00000,8.32000,8.00000,8.15000,399000
08/14/2008,0000,8.15000,8.25000,8.10000,8.10000,300000
08/15/2008,0000,8.10000,8.38000,7.95000,7.95000,816000
08/18/2008,0000,7.94000,7.94000,7.50000,7.50000,211000
08/19/2008,0000,7.31000,7.59000,7.25000,7.51000,159000
08/20/2008,0000,7.51000,7.72000,7.35000,7.60000,285000
08/21/2008,0000,7.70000,7.70000,7.45000,7.50000,213000
08/22/2008,0000,7.03000,7.60000,7.03000,7.55000,107000
08/25/2008,0000,7.60000,7.66000,7.50000,7.66000,179000
08/26/2008,0000,7.55000,7.60000,7.20000,7.45000,115000
08/27/2008,0000,7.45000,7.63000,7.38000,7.45000,143000
08/28/2008,0000,7.41000,7.50000,7.38000,7.40000,114000
08/29/2008,0000,7.49000,7.91000,7.43000,7.65000,1699000
09/01/2008,0000,7.60000,7.60000,7.23000,7.27000,446000
09/02/2008,0000,7.27000,7.44000,7.10000,7.20000,152000
09/03/2008,0000,7.29000,7.29000,6.70000,6.82000,473000
09/04/2008,0000,6.35000,6.82000,6.35000,6.46000,720000
09/05/2008,0000,6.02000,6.46000,6.02000,6.04000,320000
09/08/2008,0000,6.10000,6.45000,6.10000,6.43000,247000
09/09/2008,0000,6.43000,6.43000,5.99000,6.25000,203000
09/10/2008,0000,5.82000,6.23000,5.82000,6.01000,173000
09/11/2008,0000,6.00000,6.14000,5.66000,5.95000,324000
09/12/2008,0000,6.00000,6.10000,5.73000,6.10000,247000
09/15/2008,0000,6.00000,6.00000,5.69000,5.84000,146000
09/16/2008,0000,5.44000,5.44000,5.44000,5.44000,639000
09/17/2008,0000,5.24000,5.66000,5.06000,5.17000,738000
09/18/2008,0000,4.81000,4.89000,4.81000,4.81000,455000
09/19/2008,0000,4.48000,5.00000,4.48000,4.91000,1034000
09/22/2008,0000,4.95000,5.25000,4.94000,5.25000,487000
09/23/2008,0000,5.08000,5.50000,5.08000,5.43000,428000
09/24/2008,0000,5.45000,5.79000,5.40000,5.73000,291000
09/25/2008,0000,5.72000,6.05000,5.60000,5.76000,356000
09/26/2008,0000,5.79000,5.86000,5.36000,5.58000,348000
09/30/2008,0000,5.19000,5.44000,5.19000,5.19000,408000
10/01/2008,0000,5.45000,5.45000,5.00000,5.13000,182000
10/02/2008,0000,5.20000,5.29000,5.10000,5.13000,146000
10/03/2008,0000,5.12000,5.36000,5.06000,5.36000,123000
10/06/2008,0000,5.35000,5.35000,4.99000,5.14000,907000
10/07/2008,0000,4.79000,5.09000,4.79000,5.00000,217000
10/08/2008,0000,4.88000,4.88000,4.65000,4.86000,593000
10/09/2008,0000,5.00000,5.00000,4.52000,4.52000,212000
10/13/2008,0000,4.37000,4.80000,4.37000,4.80000,346000
10/14/2008,0000,5.06000,5.13000,5.01000,5.13000,388000
10/15/2008,0000,5.02000,5.30000,4.96000,5.28000,133000
10/16/2008,0000,5.10000,5.10000,5.10000,5.10000,80000
10/17/2008,0000,5.20000,5.20000,4.93000,4.99000,220000
10/20/2008,0000,4.89000,5.10000,4.82000,5.10000,158000
10/21/2008,0000,5.16000,5.24000,5.02000,5.15000,111000
10/22/2008,0000,5.14000,5.14000,4.97000,5.10000,121000
10/23/2008,0000,4.93000,4.99000,4.93000,4.99000,107000
10/24/2008,0000,4.90000,4.90000,4.82000,4.82000,121000
10/27/2008,0000,4.49000,4.55000,4.49000,4.55000,412000
10/28/2008,0000,4.24000,4.40000,4.24000,4.24000,377000
10/29/2008,0000,4.50000,4.50000,4.01000,4.30000,196000
10/30/2008,0000,4.36000,4.60000,4.05000,4.60000,260000
10/31/2008,0000,4.88000,4.88000,4.60000,4.88000,269000
11/03/2008,0000,4.88000,5.21000,4.67000,5.21000,246000
11/04/2008,0000,5.40000,5.40000,4.85000,5.18000,115000
11/05/2008,0000,5.34000,5.34000,4.96000,5.10000,197000
11/06/2008,0000,4.80000,4.88000,4.75000,4.75000,133000
11/07/2008,0000,4.69000,4.83000,4.42000,4.80000,239000
11/10/2008,0000,4.75000,5.13000,4.47000,5.13000,306000
11/11/2008,0000,4.83000,5.13000,4.80000,5.13000,148000
11/12/2008,0000,5.10000,5.14000,4.88000,5.12000,140000
11/13/2008,0000,4.82000,4.99000,4.77000,4.99000,153000
11/14/2008,0000,5.01000,5.18000,4.81000,5.00000,194000
11/17/2008,0000,4.80000,4.89000,4.65000,4.65000,272000
11/18/2008,0000,4.33000,4.96000,4.33000,4.96000,620000
11/19/2008,0000,4.65000,4.87000,4.65000,4.86000,274000
11/20/2008,0000,4.52000,4.79000,4.52000,4.53000,213000
11/21/2008,0000,4.29000,4.67000,4.22000,4.62000,248000
11/24/2008,0000,4.60000,4.62000,4.31000,4.31000,173000
11/25/2008,0000,4.56000,4.56000,4.22000,4.49000,323000
11/26/2008,0000,4.35000,4.40000,4.26000,4.31000,145000
11/27/2008,0000,4.41000,4.58000,4.41000,4.53000,245000
11/28/2008,0000,4.53000,4.53000,4.31000,4.49000,220000
12/01/2008,0000,4.37000,4.70000,4.37000,4.68000,247000
12/02/2008,0000,4.46000,4.68000,4.36000,4.68000,235000
12/03/2008,0000,4.52000,4.69000,4.45000,4.58000,142000
12/04/2008,0000,4.62000,4.62000,4.40000,4.52000,116000
12/05/2008,0000,4.55000,4.55000,4.45000,4.51000,64000
12/08/2008,0000,4.51000,4.70000,4.51000,4.68000,247000
12/09/2008,0000,4.70000,4.74000,4.60000,4.68000,126000
12/10/2008,0000,4.68000,4.90000,4.68000,4.70000,402000
12/11/2008,0000,4.70000,5.02000,4.63000,5.02000,944000
12/12/2008,0000,4.99000,5.12000,4.70000,4.80000,826000
12/15/2008,0000,4.85000,4.98000,4.78000,4.86000,271000
12/16/2008,0000,4.72000,4.84000,4.68000,4.80000,116000
12/17/2008,0000,4.95000,4.95000,4.80000,4.80000,170000
12/18/2008,0000,4.80000,4.80000,4.70000,4.80000,166000
12/19/2008,0000,4.80000,5.13000,4.80000,5.13000,1238000
12/22/2008,0000,5.23000,5.33000,5.00000,5.16000,850000
12/23/2008,0000,5.15000,5.15000,4.82000,5.10000,389000
12/24/2008,0000,5.03000,5.30000,4.90000,5.25000,293000
12/25/2008,0000,5.40000,5.40000,5.05000,5.27000,277000
12/26/2008,0000,5.60000,5.60000,5.33000,5.40000,326000
12/29/2008,0000,5.77000,5.77000,5.77000,5.77000,635000
12/30/2008,0000,6.17000,6.17000,6.01000,6.17000,1883000
12/31/2008,0000,6.40000,6.59000,6.40000,6.52000,2593000
01/05/2009,0000,6.97000,6.97000,6.97000,6.97000,1259000
01/06/2009,0000,7.10000,7.35000,7.01000,7.23000,2399000
01/07/2009,0000,7.25000,7.34000,7.05000,7.18000,1435000
01/08/2009,0000,7.05000,7.05000,6.68000,6.68000,1136000
01/09/2009,0000,6.66000,6.68000,6.40000,6.50000,353000
01/12/2009,0000,6.00000,6.32000,6.00000,6.11000,425000
01/13/2009,0000,6.01000,6.06000,5.78000,5.78000,532000
01/14/2009,0000,5.95000,6.18000,5.81000,6.18000,680000
01/15/2009,0000,5.90000,6.15000,5.78000,5.79000,647000
01/16/2009,0000,5.88000,5.90000,5.70000,5.90000,457000
01/19/2009,0000,5.88000,5.88000,5.50000,5.50000,147000
01/20/2009,0000,5.52000,5.52000,5.20000,5.21000,382000
01/21/2009,0000,4.95000,5.30000,4.95000,5.30000,274000
02/02/2009,0000,5.31000,5.67000,5.21000,5.67000,536000
02/03/2009,0000,5.81000,5.94000,5.51000,5.80000,264000
02/04/2009,0000,5.80000,5.91000,5.65000,5.70000,131000
02/05/2009,0000,5.60000,5.67000,5.50000,5.54000,153000
02/06/2009,0000,5.66000,5.86000,5.62000,5.66000,211000
02/09/2009,0000,5.70000,5.74000,5.61000,5.66000,128000
02/10/2009,0000,5.70000,5.70000,5.35000,5.70000,143000
02/11/2009,0000,5.56000,5.79000,5.52000,5.77000,169000
02/12/2009,0000,5.65000,5.78000,5.65000,5.69000,153000
02/13/2009,0000,5.75000,5.75000,5.50000,5.72000,394000
02/16/2009,0000,5.72000,5.83000,5.60000,5.80000,223000
02/17/2009,0000,5.80000,6.04000,5.70000,5.94000,358000
02/18/2009,0000,5.90000,5.90000,5.71000,5.74000,146000
02/19/2009,0000,5.74000,5.81000,5.70000,5.71000,175000
02/20/2009,0000,6.10000,6.10000,6.07000,6.10000,443000
02/23/2009,0000,6.28000,6.40000,6.10000,6.28000,696000
02/24/2009,0000,6.27000,6.27000,6.05000,6.13000,232000
02/25/2009,0000,6.30000,6.30000,5.91000,5.93000,524000
02/26/2009,0000,5.94000,6.02000,5.87000,5.96000,182000
02/27/2009,0000,5.96000,6.05000,5.88000,6.00000,342000
03/02/2009,0000,6.00000,6.24000,5.90000,6.02000,864000
03/03/2009,0000,6.00000,6.00000,5.89000,6.00000,247000
03/04/2009,0000,5.99000,6.30000,5.99000,6.20000,599000
03/05/2009,0000,6.20000,6.39000,6.11000,6.26000,1136000
03/06/2009,0000,6.27000,6.56000,6.26000,6.39000,539000
03/09/2009,0000,6.50000,6.50000,6.25000,6.40000,337000
03/10/2009,0000,6.42000,6.80000,6.42000,6.79000,667000
03/11/2009,0000,6.93000,7.26000,6.80000,7.09000,1316000
03/12/2009,0000,7.09000,7.20000,6.88000,7.00000,825000
03/13/2009,0000,7.09000,7.35000,6.90000,6.90000,525000
03/16/2009,0000,6.91000,7.00000,6.72000,6.72000,595000
03/17/2009,0000,6.68000,6.80000,6.68000,6.79000,264000
03/18/2009,0000,6.81000,6.95000,6.81000,6.88000,284000
03/19/2009,0000,6.84000,6.95000,6.84000,6.89000,259000
03/20/2009,0000,6.89000,6.89000,6.44000,6.75000,189000
03/23/2009,0000,6.63000,6.90000,6.63000,6.90000,850000
03/24/2009,0000,6.90000,6.95000,6.76000,6.80000,436000
03/25/2009,0000,6.70000,7.00000,6.69000,6.80000,1100000
03/26/2009,0000,6.81000,6.95000,6.75000,6.75000,660000
03/27/2009,0000,6.90000,7.17000,6.83000,7.04000,1583000
03/30/2009,0000,7.13000,7.13000,6.70000,6.78000,426000
03/31/2009,0000,6.71000,6.84000,6.62000,6.65000,252000
04/01/2009,0000,6.65000,6.82000,6.63000,6.65000,391000
04/02/2009,0000,6.67000,6.83000,6.65000,6.80000,1024000
04/03/2009,0000,6.80000,6.89000,6.63000,6.63000,557000
04/06/2009,0000,6.70000,6.70000,6.45000,6.50000,671000
04/07/2009,0000,6.51000,6.78000,6.51000,6.78000,498000
04/08/2009,0000,6.78000,6.89000,6.67000,6.71000,384000
04/09/2009,0000,6.75000,6.91000,6.68000,6.90000,1148000
04/10/2009,0000,7.00000,7.38000,7.00000,7.38000,2052000
04/13/2009,0000,7.88000,7.89000,7.88000,7.89000,643000
04/14/2009,0000,8.44000,8.44000,8.20000,8.39000,3628000
04/15/2009,0000,8.39000,8.56000,8.21000,8.55000,2738000
04/16/2009,0000,8.63000,9.10000,8.43000,8.62000,2124000
04/17/2009,0000,8.62000,8.62000,8.02000,8.02000,1126000
04/20/2009,0000,7.58000,7.89000,7.46000,7.70000,793000
04/21/2009,0000,7.41000,8.20000,7.38000,8.17000,492000
04/22/2009,0000,8.17000,8.40000,7.92000,8.20000,608000
04/23/2009,0000,8.20000,8.32000,8.00000,8.00000,864000
04/24/2009,0000,8.17000,8.17000,8.00000,8.00000,820000
04/27/2009,0000,8.17000,8.17000,7.49000,7.60000,811000
04/28/2009,0000,7.57000,7.78000,7.40000,7.45000,725000
04/29/2009,0000,7.41000,7.78000,7.39000,7.60000,629000
04/30/2009,0000,7.80000,8.12000,7.80000,8.00000,854000
05/04/2009,0000,8.10000,8.44000,7.96000,8.44000,1364000
05/05/2009,0000,8.61000,8.65000,8.15000,8.18000,1307000
05/06/2009,0000,8.06000,8.34000,8.05000,8.15000,643000
05/07/2009,0000,8.32000,8.35000,8.15000,8.20000,816000
05/08/2009,0000,8.20000,8.27000,8.09000,8.25000,343000
05/11/2009,0000,8.11000,8.33000,8.01000,8.01000,477000
05/12/2009,0000,8.02000,8.34000,8.02000,8.20000,923000
05/13/2009,0000,8.20000,8.77000,8.20000,8.77000,1270000
05/14/2009,0000,9.38000,9.38000,9.38000,9.38000,1022000
05/15/2009,0000,10.00000,10.00000,10.00000,10.00000,1171000
05/18/2009,0000,10.70000,10.70000,9.81000,10.00000,5036000
05/19/2009,0000,10.20000,10.70000,10.10000,10.20000,3552000
05/20/2009,0000,10.50000,10.90000,10.00000,10.80000,4074000
05/21/2009,0000,10.55000,11.55000,10.55000,11.55000,3222000
05/22/2009,0000,11.60000,12.35000,11.60000,12.35000,3651000
05/25/2009,0000,13.20000,13.20000,13.00000,13.20000,2406000
05/26/2009,0000,14.10000,14.10000,12.70000,13.45000,4816000
05/27/2009,0000,14.00000,14.35000,13.10000,14.35000,3925000
06/01/2009,0000,14.35000,15.10000,14.35000,14.70000,3961000
06/02/2009,0000,14.70000,14.90000,13.70000,13.70000,2836000
06/03/2009,0000,13.00000,14.60000,12.75000,14.60000,2816000
06/04/2009,0000,14.60000,14.90000,13.90000,14.00000,976000
06/05/2009,0000,14.20000,14.20000,13.60000,13.60000,553000
06/08/2009,0000,14.15000,14.15000,13.25000,13.40000,458000
06/09/2009,0000,13.40000,13.55000,12.50000,12.85000,775000
06/10/2009,0000,13.00000,13.30000,12.85000,13.05000,418000
06/11/2009,0000,13.00000,13.30000,12.50000,12.80000,215000
06/12/2009,0000,13.00000,13.10000,12.40000,12.50000,349000
06/15/2009,0000,13.35000,13.35000,13.30000,13.35000,1797000
06/16/2009,0000,14.10000,14.25000,14.10000,14.25000,1487000
06/17/2009,0000,14.20000,15.20000,13.95000,15.00000,2786000
06/18/2009,0000,15.00000,15.15000,14.30000,14.30000,1135000
06/19/2009,0000,14.30000,14.35000,13.65000,14.00000,613000
06/22/2009,0000,14.00000,14.45000,14.00000,14.05000,522000
06/23/2009,0000,14.10000,14.50000,13.85000,14.50000,325000
06/24/2009,0000,14.50000,14.70000,14.20000,14.50000,651000
06/25/2009,0000,14.50000,15.20000,14.40000,14.90000,949000
06/26/2009,0000,15.10000,15.10000,14.75000,15.00000,767000
06/29/2009,0000,15.10000,15.55000,14.80000,15.35000,936000
06/30/2009,0000,15.40000,15.55000,15.05000,15.20000,918000
07/01/2009,0000,15.20000,15.60000,15.10000,15.20000,343000
07/02/2009,0000,15.20000,15.40000,14.85000,15.10000,460000
07/03/2009,0000,15.10000,15.20000,14.65000,14.80000,246000
07/06/2009,0000,14.75000,14.90000,14.40000,14.70000,342000
07/07/2009,0000,14.70000,15.00000,14.60000,14.80000,325000
07/08/2009,0000,14.80000,15.10000,14.80000,14.80000,244000
07/09/2009,0000,14.80000,15.10000,14.80000,15.10000,502000
07/10/2009,0000,15.10000,15.40000,15.00000,15.05000,399000
07/13/2009,0000,15.00000,16.10000,14.65000,15.55000,995000
07/14/2009,0000,15.55000,16.00000,15.55000,15.60000,494000
07/15/2009,0000,15.70000,16.50000,15.65000,15.85000,839000
07/16/2009,0000,15.90000,16.20000,15.85000,16.00000,599000
07/17/2009,0000,16.00000,16.30000,16.00000,16.20000,445000
07/20/2009,0000,16.20000,16.20000,15.85000,16.15000,587000
07/21/2009,0000,16.15000,16.30000,15.95000,15.95000,530000
07/22/2009,0000,16.00000,16.25000,15.90000,16.20000,292000
07/23/2009,0000,16.20000,16.35000,16.00000,16.10000,432000
07/24/2009,0000,16.10000,16.30000,15.90000,16.00000,398000
07/27/2009,0000,16.00000,16.05000,15.70000,15.90000,386000
07/28/2009,0000,16.00000,16.20000,15.60000,15.95000,522000
07/29/2009,0000,16.00000,16.10000,15.75000,15.85000,448000
07/30/2009,0000,16.00000,16.05000,15.85000,15.85000,350000
07/31/2009,0000,15.95000,16.10000,15.90000,15.95000,348000
08/03/2009,0000,16.00000,17.05000,16.00000,17.05000,1863000
08/04/2009,0000,17.50000,17.85000,16.00000,16.20000,1485000
08/05/2009,0000,16.30000,17.30000,16.30000,16.80000,1953000
08/06/2009,0000,16.50000,16.90000,16.20000,16.60000,703000
08/10/2009,0000,16.00000,16.80000,16.00000,16.60000,342000
08/11/2009,0000,16.60000,16.80000,16.25000,16.45000,308000
08/12/2009,0000,16.50000,16.65000,16.30000,16.30000,278000
08/13/2009,0000,16.40000,17.40000,16.40000,17.40000,1377000
08/14/2009,0000,17.40000,18.60000,17.40000,18.60000,2952000
08/17/2009,0000,18.75000,19.10000,17.95000,18.70000,1435000
08/18/2009,0000,18.80000,18.90000,17.50000,18.00000,1044000
08/19/2009,0000,18.50000,19.00000,18.20000,18.60000,1036000
08/20/2009,0000,18.60000,18.70000,17.50000,18.00000,1192000
08/21/2009,0000,17.75000,19.25000,17.75000,18.45000,1608000
08/24/2009,0000,18.45000,19.15000,18.45000,18.50000,1199000
08/25/2009,0000,18.25000,18.75000,18.00000,18.05000,673000
08/26/2009,0000,17.30000,18.20000,16.80000,17.05000,1925000
08/27/2009,0000,17.10000,17.80000,17.10000,17.50000,515000
08/28/2009,0000,17.50000,17.90000,17.30000,17.55000,404000
08/31/2009,0000,17.60000,18.00000,17.50000,17.55000,348000
09/01/2009,0000,17.55000,17.80000,17.50000,17.65000,466000
09/02/2009,0000,17.70000,17.85000,17.35000,17.35000,333000
09/03/2009,0000,17.00000,17.65000,17.00000,17.45000,425000
09/04/2009,0000,17.45000,17.60000,17.10000,17.60000,541000
09/07/2009,0000,17.60000,17.70000,17.00000,17.10000,623000
09/08/2009,0000,17.05000,17.80000,17.05000,17.40000,477000
09/09/2009,0000,17.50000,17.50000,17.00000,17.00000,494000
09/10/2009,0000,17.00000,17.30000,16.35000,16.40000,803000
09/11/2009,0000,16.50000,16.80000,16.40000,16.50000,326000
09/14/2009,0000,16.75000,16.75000,16.05000,16.30000,319000
09/15/2009,0000,16.40000,16.80000,16.30000,16.80000,330000
09/16/2009,0000,17.00000,17.95000,17.00000,17.95000,862000
09/17/2009,0000,19.10000,19.15000,17.65000,17.90000,1608000
09/18/2009,0000,17.10000,17.90000,17.10000,17.90000,251000
09/21/2009,0000,18.00000,18.60000,17.55000,17.95000,626000
09/22/2009,0000,17.95000,17.95000,17.20000,17.20000,238000
09/23/2009,0000,17.20000,17.45000,16.55000,16.80000,466000
09/24/2009,0000,16.80000,17.05000,16.70000,16.95000,125000
09/25/2009,0000,16.95000,17.00000,16.65000,16.75000,154000
09/28/2009,0000,16.75000,16.75000,16.00000,16.75000,446000
09/29/2009,0000,17.00000,17.00000,16.70000,16.95000,93000
09/30/2009,0000,17.00000,17.50000,16.85000,16.90000,265000
10/01/2009,0000,16.95000,17.00000,16.70000,17.00000,185000
10/02/2009,0000,16.50000,17.15000,16.50000,16.95000,206000
10/05/2009,0000,16.95000,17.10000,16.65000,16.95000,251000
10/06/2009,0000,16.95000,17.20000,16.80000,17.00000,291000
10/07/2009,0000,17.00000,17.05000,16.70000,16.80000,387000
10/08/2009,0000,16.80000,16.90000,16.40000,16.70000,268000
10/09/2009,0000,16.50000,17.00000,16.50000,16.75000,170000
10/12/2009,0000,16.90000,17.10000,16.50000,16.75000,381000
10/13/2009,0000,16.75000,16.80000,16.20000,16.30000,269000
10/14/2009,0000,16.30000,16.70000,16.30000,16.50000,466000
10/15/2009,0000,16.75000,16.75000,16.20000,16.20000,560000
10/16/2009,0000,16.55000,16.65000,16.10000,16.20000,517000
10/19/2009,0000,16.50000,16.50000,15.30000,15.50000,829000
10/20/2009,0000,15.50000,16.55000,15.50000,16.55000,884000
10/21/2009,0000,16.65000,17.30000,16.55000,16.70000,921000
10/22/2009,0000,16.50000,16.70000,15.60000,15.70000,546000
10/23/2009,0000,15.80000,16.20000,15.80000,16.10000,181000
10/26/2009,0000,16.15000,16.30000,16.10000,16.25000,313000
10/27/2009,0000,16.25000,16.25000,16.10000,16.25000,257000
10/28/2009,0000,16.25000,16.30000,16.10000,16.10000,301000
10/29/2009,0000,15.80000,16.10000,15.00000,15.45000,1047000
10/30/2009,0000,15.55000,15.75000,15.30000,15.50000,201000
11/02/2009,0000,14.60000,15.50000,14.60000,15.50000,344000
11/03/2009,0000,15.10000,15.40000,15.10000,15.30000,142000
11/04/2009,0000,15.40000,15.85000,15.30000,15.40000,263000
11/05/2009,0000,15.60000,15.70000,14.90000,15.40000,226000
11/06/2009,0000,15.50000,15.60000,14.80000,15.05000,262000
11/09/2009,0000,15.45000,15.80000,15.05000,15.55000,201000
11/10/2009,0000,15.70000,15.80000,15.30000,15.50000,343000
11/11/2009,0000,15.30000,15.80000,15.30000,15.65000,157000
11/12/2009,0000,15.50000,15.60000,15.35000,15.55000,99000
11/13/2009,0000,15.50000,15.50000,15.25000,15.35000,201000
11/16/2009,0000,15.20000,15.45000,14.80000,15.05000,325000
11/17/2009,0000,14.80000,15.20000,14.80000,14.90000,422000
11/18/2009,0000,15.00000,15.15000,14.75000,14.90000,235000
11/19/2009,0000,15.00000,15.00000,14.70000,14.85000,364000
11/20/2009,0000,14.85000,14.85000,14.60000,14.80000,156000
11/23/2009,0000,14.85000,15.05000,14.50000,15.05000,277000
11/24/2009,0000,15.50000,15.50000,15.05000,15.05000,364000
11/25/2009,0000,14.90000,15.25000,14.90000,15.00000,170000
11/26/2009,0000,15.15000,15.15000,14.80000,15.00000,254000
11/27/2009,0000,15.00000,15.00000,14.55000,14.75000,268000
11/30/2009,0000,14.95000,15.00000,14.55000,14.90000,207000
12/01/2009,0000,14.90000,14.90000,14.55000,14.60000,164000
12/02/2009,0000,14.50000,14.80000,14.40000,14.80000,326000
12/03/2009,0000,14.90000,15.30000,14.70000,14.90000,217000
12/04/2009,0000,14.90000,14.95000,14.60000,14.85000,173000
12/07/2009,0000,14.60000,14.85000,14.45000,14.80000,296000
12/08/2009,0000,14.80000,14.80000,14.50000,14.55000,201000
12/09/2009,0000,14.50000,14.55000,14.10000,14.30000,249000
12/11/2009,0000,15.60000,16.35000,15.30000,16.10000,1444000
12/14/2009,0000,16.25000,16.50000,15.20000,15.90000,936000
12/15/2009,0000,16.00000,16.00000,15.30000,15.75000,335000
12/16/2009,0000,15.75000,15.75000,15.40000,15.75000,153000
12/17/2009,0000,16.00000,16.00000,15.60000,15.75000,573000
12/18/2009,0000,15.70000,15.70000,15.50000,15.60000,174000
12/21/2009,0000,15.70000,15.70000,15.25000,15.40000,298000
12/22/2009,0000,15.40000,15.70000,15.20000,15.35000,273000
12/23/2009,0000,15.35000,15.35000,15.05000,15.10000,313000
12/25/2009,0000,15.00000,15.40000,15.00000,15.40000,323000
04/02/2007,0000,24.80000,25.10000,24.15000,24.45000,2674000
04/03/2007,0000,24.45000,24.45000,24.05000,24.05000,1482000
04/04/2007,0000,24.10000,25.00000,24.10000,24.40000,2272000
04/09/2007,0000,24.40000,25.00000,23.65000,24.60000,2447000
04/10/2007,0000,24.80000,24.80000,24.05000,24.20000,1441000
04/11/2007,0000,24.20000,24.50000,24.15000,24.45000,1228000
04/12/2007,0000,24.30000,25.00000,23.95000,24.80000,2140000
04/13/2007,0000,24.90000,26.50000,24.60000,26.50000,6910000
04/16/2007,0000,27.20000,27.70000,26.20000,26.65000,5359000
04/17/2007,0000,26.65000,27.30000,25.00000,25.40000,3216000
04/18/2007,0000,25.40000,26.90000,25.00000,26.90000,2351000
04/19/2007,0000,28.10000,28.10000,26.70000,27.90000,3861000
04/20/2007,0000,28.00000,28.00000,27.35000,27.55000,1850000
04/23/2007,0000,28.00000,28.00000,27.00000,27.05000,714000
04/24/2007,0000,26.80000,27.05000,26.50000,26.60000,901000
04/26/2007,0000,27.50000,27.85000,27.20000,27.40000,1645000
04/27/2007,0000,27.90000,27.90000,27.00000,27.05000,1280000
04/30/2007,0000,26.80000,26.80000,25.30000,26.00000,920000
05/02/2007,0000,26.00000,26.20000,25.35000,25.35000,688000
05/03/2007,0000,25.40000,25.65000,23.80000,24.40000,2231000
05/04/2007,0000,24.40000,25.20000,24.40000,24.80000,1043000
05/07/2007,0000,25.20000,25.70000,24.50000,25.60000,1085000
05/08/2007,0000,25.60000,25.75000,25.25000,25.40000,589000
05/09/2007,0000,25.40000,25.90000,25.20000,25.25000,547000
05/10/2007,0000,25.50000,25.75000,25.25000,25.45000,490000
05/11/2007,0000,25.60000,26.90000,25.50000,26.60000,1894000
05/14/2007,0000,26.80000,27.35000,26.40000,27.00000,1909000
05/15/2007,0000,27.00000,27.15000,26.30000,26.70000,870000
05/16/2007,0000,26.65000,26.95000,26.30000,26.30000,641000
05/17/2007,0000,26.40000,27.35000,26.40000,27.30000,1689000
05/18/2007,0000,27.30000,28.00000,26.90000,27.70000,2678000
05/21/2007,0000,27.90000,28.50000,27.50000,27.80000,2131000
05/22/2007,0000,27.95000,27.95000,26.10000,26.85000,2482000
05/23/2007,0000,26.85000,26.95000,26.55000,26.80000,804000
05/24/2007,0000,27.00000,27.00000,26.50000,26.50000,1095000
05/25/2007,0000,26.50000,26.90000,26.25000,26.40000,1229000
05/28/2007,0000,26.50000,26.90000,26.50000,26.70000,489000
05/29/2007,0000,26.90000,27.15000,26.55000,26.60000,550000
05/30/2007,0000,26.60000,27.20000,26.60000,27.20000,1381000
05/31/2007,0000,27.40000,28.20000,26.95000,28.05000,3326000
06/04/2007,0000,27.85000,28.40000,27.85000,28.05000,1418000
06/05/2007,0000,28.50000,29.50000,28.35000,29.00000,3264000
06/06/2007,0000,29.20000,29.25000,28.50000,28.55000,2273000
06/07/2007,0000,29.00000,30.50000,28.90000,30.50000,5288000
06/08/2007,0000,30.20000,32.40000,30.05000,31.00000,4791000
06/11/2007,0000,31.80000,33.15000,31.20000,33.15000,6771000
06/12/2007,0000,33.15000,35.40000,32.40000,35.00000,4383000
06/13/2007,0000,35.00000,37.45000,34.20000,37.35000,4903000
06/14/2007,0000,38.45000,38.60000,36.15000,36.50000,4115000
06/15/2007,0000,36.50000,37.35000,36.30000,36.60000,2079000
06/20/2007,0000,37.00000,37.00000,35.10000,35.50000,2107000
06/21/2007,0000,35.50000,37.90000,35.35000,37.60000,3105000
06/22/2007,0000,38.00000,38.80000,37.30000,38.00000,5034000
06/25/2007,0000,37.60000,38.30000,36.90000,37.00000,2009000
06/26/2007,0000,37.00000,37.60000,36.10000,37.00000,1610000
06/27/2007,0000,37.00000,37.95000,37.00000,37.40000,2067000
06/28/2007,0000,37.40000,39.50000,37.40000,38.30000,6722000
06/29/2007,0000,38.80000,39.50000,37.95000,38.30000,3582000
07/02/2007,0000,39.30000,40.95000,39.30000,40.95000,5486000
07/03/2007,0000,43.80000,43.80000,43.80000,43.80000,3002000
07/04/2007,0000,44.70000,45.40000,43.10000,44.00000,9742000
07/05/2007,0000,43.80000,45.00000,43.15000,44.00000,4686000
07/06/2007,0000,44.00000,45.50000,43.65000,44.00000,3645000
07/09/2007,0000,44.50000,45.40000,44.30000,44.45000,4801000
07/10/2007,0000,45.00000,47.55000,44.80000,47.55000,6799000
07/11/2007,0000,47.30000,47.30000,45.80000,46.10000,4817000
07/12/2007,0000,47.00000,47.30000,45.50000,46.00000,3352000
07/13/2007,0000,46.50000,46.90000,44.10000,44.50000,4446000
07/17/2007,0000,45.00000,46.50000,44.30000,45.60000,3657000
07/18/2007,0000,46.00000,46.20000,43.70000,45.20000,3742000
07/19/2007,0000,45.40000,46.00000,44.50000,44.50000,2561000
07/20/2007,0000,45.45000,45.60000,44.75000,45.20000,2439000
07/23/2007,0000,45.40000,48.10000,45.40000,47.45000,7815000
07/24/2007,0000,47.90000,48.30000,45.80000,47.00000,4660000
07/25/2007,0000,47.00000,47.80000,46.00000,46.45000,3110000
07/26/2007,0000,46.70000,48.60000,46.00000,46.05000,5454000
07/27/2007,0000,43.60000,45.80000,43.60000,44.45000,2517000
07/31/2007,0000,42.20000,44.00000,42.20000,43.50000,1900000
08/01/2007,0000,43.40000,45.60000,43.10000,43.50000,3227000
08/02/2007,0000,44.60000,45.00000,42.10000,44.20000,1741000
08/03/2007,0000,45.00000,45.20000,43.60000,44.20000,1071000
08/06/2007,0000,43.00000,44.20000,42.80000,44.20000,1242000
08/07/2007,0000,45.00000,45.30000,43.05000,43.05000,744000
08/08/2007,0000,41.55000,43.40000,41.50000,43.00000,3342000
08/09/2007,0000,43.50000,43.50000,42.10000,42.60000,1777000
08/10/2007,0000,41.70000,42.00000,41.00000,41.95000,1265000
08/14/2007,0000,45.00000,45.80000,43.55000,43.55000,2871000
08/15/2007,0000,43.00000,43.40000,40.55000,41.80000,2567000
08/16/2007,0000,41.00000,41.10000,38.90000,38.90000,1973000
08/17/2007,0000,38.00000,38.50000,36.20000,36.20000,2727000
08/20/2007,0000,37.45000,37.45000,33.70000,34.50000,5148000
08/21/2007,0000,33.90000,33.90000,32.10000,32.10000,1345000
08/22/2007,0000,29.90000,29.90000,29.90000,29.90000,1599000
08/23/2007,0000,28.50000,31.90000,28.50000,31.15000,9635000
08/24/2007,0000,31.15000,32.70000,30.50000,32.00000,3632000
08/27/2007,0000,32.45000,32.60000,31.00000,31.05000,2055000
08/28/2007,0000,31.05000,31.10000,30.00000,30.15000,1454000
08/29/2007,0000,28.60000,29.50000,28.60000,29.35000,1194000
08/30/2007,0000,30.40000,31.40000,29.65000,31.40000,2110000
08/31/2007,0000,31.90000,32.25000,31.05000,31.35000,2147000
09/03/2007,0000,31.65000,32.30000,31.40000,31.50000,909000
09/04/2007,0000,32.00000,33.60000,31.50000,32.70000,2080000
09/05/2007,0000,32.80000,33.55000,32.05000,32.65000,1301000
09/06/2007,0000,32.05000,32.90000,31.75000,32.10000,916000
09/07/2007,0000,31.80000,32.65000,31.75000,32.00000,1044000
09/10/2007,0000,29.80000,30.85000,29.80000,29.80000,2314000
09/11/2007,0000,28.15000,29.80000,27.75000,29.75000,3432000
09/12/2007,0000,29.10000,30.75000,29.10000,29.75000,2644000
09/13/2007,0000,30.25000,30.60000,29.10000,30.20000,1809000
09/14/2007,0000,30.70000,31.50000,30.20000,31.30000,1838000
09/17/2007,0000,31.80000,32.30000,31.00000,31.30000,1823000
09/19/2007,0000,31.70000,31.70000,29.15000,29.15000,1180000
09/20/2007,0000,28.15000,29.80000,28.15000,29.80000,1831000
09/21/2007,0000,29.60000,30.20000,29.50000,29.60000,576000
09/26/2007,0000,30.00000,30.10000,28.70000,29.60000,739000
09/27/2007,0000,29.95000,30.45000,29.85000,30.00000,1084000
09/28/2007,0000,30.80000,31.50000,30.30000,30.80000,967000
10/01/2007,0000,31.20000,31.20000,30.00000,30.50000,782000
10/02/2007,0000,30.80000,30.90000,30.10000,30.75000,768000
10/03/2007,0000,30.95000,30.95000,30.30000,30.75000,804000
10/04/2007,0000,30.75000,31.55000,30.40000,31.25000,1196000
10/05/2007,0000,31.20000,31.70000,30.10000,30.95000,693000
10/08/2007,0000,30.30000,31.20000,30.10000,30.15000,476000
10/09/2007,0000,30.10000,30.25000,29.15000,29.40000,571000
10/11/2007,0000,29.55000,29.65000,29.05000,29.05000,301000
10/12/2007,0000,29.00000,29.30000,27.05000,27.05000,1655000
10/15/2007,0000,25.20000,26.70000,25.20000,25.20000,948000
10/16/2007,0000,23.45000,23.45000,23.45000,23.45000,748000
10/17/2007,0000,21.85000,23.45000,21.85000,23.45000,5508000
10/18/2007,0000,22.90000,22.95000,22.20000,22.90000,2949000
10/19/2007,0000,23.10000,23.35000,22.00000,22.00000,1767000
10/22/2007,0000,21.00000,21.00000,20.50000,20.50000,848000
10/23/2007,0000,19.60000,21.00000,19.40000,20.35000,8997000
10/24/2007,0000,20.50000,20.75000,19.60000,19.60000,2502000
10/25/2007,0000,20.20000,20.20000,18.25000,18.40000,5373000
10/26/2007,0000,18.40000,19.65000,18.40000,19.65000,2440000
10/29/2007,0000,20.80000,20.80000,19.65000,19.65000,3588000
10/30/2007,0000,19.90000,19.95000,18.80000,19.10000,1337000
10/31/2007,0000,19.20000,19.60000,18.80000,19.25000,1223000
11/01/2007,0000,19.35000,19.55000,18.50000,18.65000,1119000
11/02/2007,0000,18.30000,18.50000,17.60000,18.50000,1568000
11/05/2007,0000,19.00000,19.75000,18.50000,19.75000,3228000
11/06/2007,0000,20.00000,20.60000,19.80000,20.40000,2858000
11/07/2007,0000,20.70000,20.80000,19.70000,19.70000,1617000
11/08/2007,0000,19.00000,19.50000,18.35000,18.35000,1336000
11/09/2007,0000,18.30000,18.75000,17.50000,17.70000,1200000
11/12/2007,0000,17.00000,17.00000,16.50000,16.65000,1300000
11/13/2007,0000,16.65000,17.00000,16.00000,16.00000,488000
11/14/2007,0000,16.50000,17.10000,16.40000,17.10000,431000
11/15/2007,0000,17.30000,17.75000,17.20000,17.65000,622000
11/16/2007,0000,17.50000,17.95000,17.10000,17.95000,680000
11/19/2007,0000,18.60000,18.60000,17.95000,18.20000,454000
11/20/2007,0000,18.10000,18.80000,17.60000,18.30000,819000
11/21/2007,0000,18.60000,18.80000,18.05000,18.05000,745000
11/22/2007,0000,18.00000,18.10000,17.60000,17.85000,416000
11/23/2007,0000,17.60000,18.20000,17.20000,17.85000,652000
11/26/2007,0000,19.05000,19.05000,18.90000,19.05000,1398000
11/27/2007,0000,19.00000,20.35000,18.10000,20.00000,3065000
11/28/2007,0000,20.15000,20.35000,19.30000,19.80000,1535000
11/29/2007,0000,20.50000,21.15000,19.70000,19.80000,2799000
11/30/2007,0000,19.80000,20.80000,19.40000,20.35000,1934000
12/03/2007,0000,20.60000,20.75000,20.00000,20.00000,880000
12/04/2007,0000,19.80000,20.00000,19.50000,20.00000,652000
12/05/2007,0000,20.00000,20.35000,19.90000,20.30000,832000
12/06/2007,0000,20.50000,21.20000,19.90000,19.90000,1656000
12/07/2007,0000,20.00000,20.60000,19.80000,19.80000,1103000
12/10/2007,0000,19.75000,20.00000,19.00000,19.00000,713000
12/11/2007,0000,18.90000,19.40000,18.60000,18.95000,437000
12/12/2007,0000,18.60000,18.70000,18.20000,18.50000,387000
12/13/2007,0000,18.60000,19.00000,17.25000,17.50000,870000
12/14/2007,0000,17.80000,17.80000,16.30000,16.60000,661000
12/17/2007,0000,16.35000,16.60000,15.45000,15.45000,1523000
12/18/2007,0000,14.45000,15.45000,14.40000,14.90000,1261000
12/19/2007,0000,15.30000,15.45000,15.00000,15.25000,480000
12/20/2007,0000,15.25000,15.50000,14.20000,14.60000,593000
12/21/2007,0000,15.00000,15.00000,14.00000,14.25000,552000
12/24/2007,0000,14.45000,14.80000,14.25000,14.80000,499000
12/25/2007,0000,14.90000,15.20000,14.75000,14.80000,361000
12/26/2007,0000,14.80000,14.95000,14.55000,14.60000,339000
12/27/2007,0000,14.70000,15.40000,14.70000,15.05000,575000
12/28/2007,0000,15.05000,15.55000,15.00000,15.55000,487000
12/31/2007,0000,15.55000,16.30000,15.55000,16.10000,431000
01/02/2008,0000,16.30000,16.75000,15.95000,16.10000,565000
01/03/2008,0000,15.50000,16.00000,15.50000,15.65000,478000
01/04/2008,0000,15.65000,15.65000,14.75000,15.00000,457000
01/07/2008,0000,14.50000,14.50000,13.95000,13.95000,824000
01/08/2008,0000,14.20000,14.20000,13.35000,13.40000,476000
01/09/2008,0000,12.80000,14.00000,12.70000,14.00000,375000
01/10/2008,0000,14.30000,14.50000,13.80000,13.90000,247000
01/11/2008,0000,14.00000,14.20000,13.60000,13.90000,190000
01/14/2008,0000,14.70000,14.70000,13.55000,14.00000,315000
01/15/2008,0000,13.80000,14.50000,13.65000,13.65000,639000
01/16/2008,0000,13.65000,13.80000,12.70000,13.25000,636000
01/17/2008,0000,12.70000,13.35000,12.60000,12.80000,453000
01/18/2008,0000,12.80000,13.00000,12.60000,13.00000,381000
01/21/2008,0000,13.30000,13.40000,12.75000,12.90000,260000
01/22/2008,0000,12.00000,12.45000,12.00000,12.00000,365000
01/23/2008,0000,11.90000,12.30000,11.20000,12.15000,1072000
01/24/2008,0000,12.40000,12.50000,11.60000,11.75000,624000
01/25/2008,0000,11.20000,12.40000,11.20000,12.40000,400000
01/28/2008,0000,12.10000,12.30000,11.60000,11.60000,176000
01/29/2008,0000,11.70000,11.95000,11.50000,11.80000,253000
01/30/2008,0000,11.60000,12.20000,11.60000,11.80000,293000
01/31/2008,0000,11.60000,11.80000,11.50000,11.55000,317000
02/01/2008,0000,11.60000,12.10000,11.60000,11.95000,356000
02/12/2008,0000,11.95000,12.20000,11.85000,12.20000,252000
02/13/2008,0000,12.40000,12.45000,12.20000,12.25000,230000
02/14/2008,0000,12.25000,13.10000,12.25000,13.10000,780000
02/15/2008,0000,13.10000,13.30000,12.60000,13.20000,549000
02/18/2008,0000,13.80000,14.10000,13.70000,14.10000,612000
02/19/2008,0000,15.00000,15.00000,14.35000,14.50000,1001000
02/20/2008,0000,14.35000,14.35000,14.00000,14.20000,531000
02/21/2008,0000,14.30000,14.90000,14.30000,14.75000,653000
02/22/2008,0000,14.50000,15.20000,14.50000,15.00000,893000
02/25/2008,0000,15.00000,15.30000,14.40000,14.80000,633000
02/26/2008,0000,14.60000,14.60000,13.95000,14.40000,1151000
02/27/2008,0000,14.10000,14.55000,14.10000,14.50000,1098000
02/29/2008,0000,14.30000,14.65000,14.20000,14.45000,427000
03/03/2008,0000,14.05000,14.20000,13.80000,14.20000,471000
03/04/2008,0000,14.00000,14.25000,14.00000,14.20000,506000
03/05/2008,0000,14.45000,15.15000,14.10000,15.15000,1566000
03/06/2008,0000,15.90000,16.20000,15.50000,15.95000,2439000
03/07/2008,0000,15.50000,15.80000,15.30000,15.30000,987000
03/10/2008,0000,15.40000,15.40000,14.25000,14.55000,844000
03/11/2008,0000,14.45000,14.45000,14.10000,14.20000,434000
03/12/2008,0000,14.70000,14.70000,14.10000,14.15000,733000
03/13/2008,0000,14.10000,14.30000,13.55000,13.55000,458000
03/14/2008,0000,13.95000,14.00000,13.20000,13.20000,468000
03/18/2008,0000,12.95000,13.10000,12.80000,12.90000,249000
03/19/2008,0000,13.40000,13.80000,13.10000,13.80000,1032000
03/20/2008,0000,13.70000,13.70000,13.20000,13.35000,504000
03/21/2008,0000,13.35000,13.60000,13.30000,13.35000,493000
03/25/2008,0000,13.70000,14.00000,13.50000,13.75000,744000
03/26/2008,0000,13.85000,13.90000,13.55000,13.55000,302000
03/27/2008,0000,13.70000,13.70000,13.20000,13.20000,307000
03/28/2008,0000,13.40000,13.40000,12.80000,12.95000,368000
03/31/2008,0000,13.25000,13.25000,12.90000,13.00000,273000
04/01/2008,0000,13.10000,13.40000,13.10000,13.15000,524000
04/02/2008,0000,13.50000,14.05000,13.45000,13.85000,2087000
04/03/2008,0000,13.80000,13.80000,13.55000,13.60000,834000
04/07/2008,0000,13.80000,14.20000,13.70000,13.90000,1259000
04/08/2008,0000,13.75000,13.90000,13.60000,13.65000,866000
04/09/2008,0000,13.65000,13.85000,13.40000,13.45000,893000
04/10/2008,0000,13.50000,13.65000,13.35000,13.40000,617000
04/11/2008,0000,13.50000,13.60000,13.20000,13.40000,1088000
04/14/2008,0000,13.35000,13.40000,12.80000,13.00000,907000
04/15/2008,0000,12.80000,13.20000,12.75000,12.90000,836000
04/16/2008,0000,12.95000,13.00000,12.60000,12.70000,825000
04/17/2008,0000,13.00000,13.20000,12.90000,12.90000,1097000
04/18/2008,0000,13.10000,13.10000,12.90000,13.10000,1004000
04/21/2008,0000,13.10000,13.25000,12.95000,13.00000,638000
04/22/2008,0000,13.00000,13.20000,12.90000,13.10000,541000
04/23/2008,0000,13.20000,13.20000,12.95000,13.05000,708000
04/24/2008,0000,13.05000,13.80000,13.05000,13.30000,2570000
04/25/2008,0000,13.65000,13.70000,13.35000,13.45000,2380000
04/28/2008,0000,13.80000,14.35000,13.65000,14.35000,2458000
04/29/2008,0000,15.30000,15.30000,14.35000,14.60000,6419000
04/30/2008,0000,15.20000,15.30000,14.70000,14.90000,2560000
05/02/2008,0000,14.90000,15.00000,14.10000,14.10000,1893000
05/05/2008,0000,14.10000,14.10000,13.70000,13.70000,987000
05/06/2008,0000,13.70000,14.20000,13.70000,13.95000,1100000
05/07/2008,0000,14.00000,14.15000,13.80000,14.15000,1066000
05/08/2008,0000,14.00000,14.00000,13.70000,13.80000,517000
05/09/2008,0000,13.70000,14.30000,13.70000,13.80000,1143000
05/12/2008,0000,13.80000,13.80000,13.30000,13.50000,693000
05/13/2008,0000,13.50000,14.00000,13.40000,14.00000,1711000
05/14/2008,0000,14.15000,14.40000,13.90000,14.00000,846000
05/15/2008,0000,14.10000,14.30000,14.00000,14.30000,778000
05/16/2008,0000,14.40000,14.40000,14.00000,14.00000,929000
05/19/2008,0000,14.20000,14.20000,13.75000,14.00000,976000
05/20/2008,0000,14.15000,14.30000,14.00000,14.10000,1001000
05/21/2008,0000,14.10000,15.05000,14.10000,15.05000,2915000
05/22/2008,0000,15.20000,16.10000,15.05000,16.10000,7472000
05/23/2008,0000,17.20000,17.20000,17.20000,17.20000,2332000
05/26/2008,0000,18.40000,18.40000,16.15000,16.15000,10654000
05/27/2008,0000,16.15000,16.35000,15.30000,16.15000,3646000
05/28/2008,0000,16.15000,16.25000,15.40000,15.45000,2159000
05/29/2008,0000,15.60000,15.90000,15.25000,15.35000,1649000
05/30/2008,0000,15.95000,16.40000,15.70000,16.40000,8412000
06/02/2008,0000,16.80000,17.05000,16.30000,16.60000,6120000
06/03/2008,0000,16.65000,16.90000,16.10000,16.75000,3090000
06/04/2008,0000,16.40000,16.60000,15.60000,15.60000,2558000
06/05/2008,0000,14.70000,15.10000,14.55000,14.70000,4880000
06/06/2008,0000,14.80000,15.15000,14.40000,14.50000,3374000
06/10/2008,0000,13.65000,13.95000,13.50000,13.65000,1427000
06/11/2008,0000,13.10000,13.55000,12.70000,12.70000,2288000
06/12/2008,0000,12.00000,12.20000,11.85000,11.85000,1733000
06/13/2008,0000,11.35000,11.75000,11.05000,11.25000,3777000
06/16/2008,0000,11.30000,11.40000,10.70000,10.70000,1176000
06/17/2008,0000,10.70000,10.70000,9.96000,9.96000,2935000
06/18/2008,0000,9.76000,10.40000,9.35000,10.20000,2571000
06/19/2008,0000,9.99000,10.25000,9.81000,10.00000,1080000
06/20/2008,0000,10.00000,10.30000,9.85000,9.94000,1133000
06/23/2008,0000,9.35000,10.55000,9.35000,10.15000,1635000
06/24/2008,0000,10.00000,10.25000,9.44000,9.49000,1235000
06/25/2008,0000,9.40000,9.83000,9.40000,9.75000,837000
06/26/2008,0000,9.75000,9.82000,9.07000,9.07000,1735000
06/27/2008,0000,8.44000,8.69000,8.44000,8.44000,2642000
06/30/2008,0000,8.44000,8.63000,7.85000,7.95000,2737000
07/01/2008,0000,7.95000,8.40000,7.55000,7.61000,1760000
07/02/2008,0000,7.70000,8.14000,7.70000,8.05000,1649000
07/03/2008,0000,8.20000,8.61000,8.05000,8.61000,1628000
07/04/2008,0000,8.98000,9.21000,8.50000,8.56000,2570000
07/07/2008,0000,8.27000,8.78000,8.27000,8.71000,878000
07/08/2008,0000,8.85000,8.90000,8.30000,8.30000,728000
07/09/2008,0000,8.40000,8.70000,8.05000,8.05000,756000
07/10/2008,0000,7.80000,8.15000,7.80000,8.00000,486000
07/11/2008,0000,8.00000,8.27000,8.00000,8.25000,466000
07/14/2008,0000,8.20000,8.24000,8.02000,8.06000,892000
07/15/2008,0000,7.80000,8.06000,7.70000,8.06000,449000
07/16/2008,0000,8.00000,8.05000,7.80000,7.80000,431000
07/17/2008,0000,7.80000,8.00000,7.80000,8.00000,756000
07/18/2008,0000,8.30000,8.56000,7.90000,8.00000,1916000
07/21/2008,0000,8.29000,8.56000,8.10000,8.54000,835000
07/22/2008,0000,8.53000,8.55000,8.34000,8.40000,419000
07/23/2008,0000,8.48000,8.97000,8.48000,8.90000,995000
07/24/2008,0000,8.90000,9.38000,8.89000,8.96000,722000
07/25/2008,0000,8.80000,8.80000,8.50000,8.56000,496000
07/29/2008,0000,8.50000,8.50000,7.97000,7.97000,683000
07/30/2008,0000,8.20000,8.20000,7.90000,7.90000,763000
07/31/2008,0000,7.97000,8.10000,7.40000,7.65000,469000
08/01/2008,0000,7.45000,7.65000,7.12000,7.12000,1301000
08/04/2008,0000,6.72000,7.12000,6.63000,6.75000,1187000
08/05/2008,0000,6.75000,6.75000,6.28000,6.28000,1591000
08/06/2008,0000,6.28000,6.71000,6.28000,6.71000,886000
08/07/2008,0000,6.70000,6.85000,6.50000,6.84000,623000
08/08/2008,0000,6.78000,7.31000,6.74000,7.31000,1084000
08/11/2008,0000,7.70000,7.82000,7.51000,7.81000,665000
08/12/2008,0000,7.90000,8.00000,7.71000,8.00000,617000
08/13/2008,0000,8.00000,8.32000,8.00000,8.15000,399000
08/14/2008,0000,8.15000,8.25000,8.10000,8.10000,300000
08/15/2008,0000,8.10000,8.38000,7.95000,7.95000,816000
08/18/2008,0000,7.94000,7.94000,7.50000,7.50000,211000
08/19/2008,0000,7.31000,7.59000,7.25000,7.51000,159000
08/20/2008,0000,7.51000,7.72000,7.35000,7.60000,285000
08/21/2008,0000,7.70000,7.70000,7.45000,7.50000,213000
08/22/2008,0000,7.03000,7.60000,7.03000,7.55000,107000
08/25/2008,0000,7.60000,7.66000,7.50000,7.66000,179000
08/26/2008,0000,7.55000,7.60000,7.20000,7.45000,115000
08/27/2008,0000,7.45000,7.63000,7.38000,7.45000,143000
08/28/2008,0000,7.41000,7.50000,7.38000,7.40000,114000
08/29/2008,0000,7.49000,7.91000,7.43000,7.65000,1699000
09/01/2008,0000,7.60000,7.60000,7.23000,7.27000,446000
09/02/2008,0000,7.27000,7.44000,7.10000,7.20000,152000
09/03/2008,0000,7.29000,7.29000,6.70000,6.82000,473000
09/04/2008,0000,6.35000,6.82000,6.35000,6.46000,720000
09/05/2008,0000,6.02000,6.46000,6.02000,6.04000,320000
09/08/2008,0000,6.10000,6.45000,6.10000,6.43000,247000
09/09/2008,0000,6.43000,6.43000,5.99000,6.25000,203000
09/10/2008,0000,5.82000,6.23000,5.82000,6.01000,173000
09/11/2008,0000,6.00000,6.14000,5.66000,5.95000,324000
09/12/2008,0000,6.00000,6.10000,5.73000,6.10000,247000
09/15/2008,0000,6.00000,6.00000,5.69000,5.84000,146000
09/16/2008,0000,5.44000,5.44000,5.44000,5.44000,639000
09/17/2008,0000,5.24000,5.66000,5.06000,5.17000,738000
09/18/2008,0000,4.81000,4.89000,4.81000,4.81000,455000
09/19/2008,0000,4.48000,5.00000,4.48000,4.91000,1034000
09/22/2008,0000,4.95000,5.25000,4.94000,5.25000,487000
09/23/2008,0000,5.08000,5.50000,5.08000,5.43000,428000
09/24/2008,0000,5.45000,5.79000,5.40000,5.73000,291000
09/25/2008,0000,5.72000,6.05000,5.60000,5.76000,356000
09/26/2008,0000,5.79000,5.86000,5.36000,5.58000,348000
09/30/2008,0000,5.19000,5.44000,5.19000,5.19000,408000
10/01/2008,0000,5.45000,5.45000,5.00000,5.13000,182000
10/02/2008,0000,5.20000,5.29000,5.10000,5.13000,146000
10/03/2008,0000,5.12000,5.36000,5.06000,5.36000,123000
10/06/2008,0000,5.35000,5.35000,4.99000,5.14000,907000
10/07/2008,0000,4.79000,5.09000,4.79000,5.00000,217000
10/08/2008,0000,4.88000,4.88000,4.65000,4.86000,593000
10/09/2008,0000,5.00000,5.00000,4.52000,4.52000,212000
10/13/2008,0000,4.37000,4.80000,4.37000,4.80000,346000
10/14/2008,0000,5.06000,5.13000,5.01000,5.13000,388000
10/15/2008,0000,5.02000,5.30000,4.96000,5.28000,133000
10/16/2008,0000,5.10000,5.10000,5.10000,5.10000,80000
10/17/2008,0000,5.20000,5.20000,4.93000,4.99000,220000
10/20/2008,0000,4.89000,5.10000,4.82000,5.10000,158000
10/21/2008,0000,5.16000,5.24000,5.02000,5.15000,111000
10/22/2008,0000,5.14000,5.14000,4.97000,5.10000,121000
10/23/2008,0000,4.93000,4.99000,4.93000,4.99000,107000
10/24/2008,0000,4.90000,4.90000,4.82000,4.82000,121000
10/27/2008,0000,4.49000,4.55000,4.49000,4.55000,412000
10/28/2008,0000,4.24000,4.40000,4.24000,4.24000,377000
10/29/2008,0000,4.50000,4.50000,4.01000,4.30000,196000
10/30/2008,0000,4.36000,4.60000,4.05000,4.60000,260000
10/31/2008,0000,4.88000,4.88000,4.60000,4.88000,269000
11/03/2008,0000,4.88000,5.21000,4.67000,5.21000,246000
11/04/2008,0000,5.40000,5.40000,4.85000,5.18000,115000
11/05/2008,0000,5.34000,5.34000,4.96000,5.10000,197000
11/06/2008,0000,4.80000,4.88000,4.75000,4.75000,133000
11/07/2008,0000,4.69000,4.83000,4.42000,4.80000,239000
11/10/2008,0000,4.75000,5.13000,4.47000,5.13000,306000
11/11/2008,0000,4.83000,5.13000,4.80000,5.13000,148000
11/12/2008,0000,5.10000,5.14000,4.88000,5.12000,140000
11/13/2008,0000,4.82000,4.99000,4.77000,4.99000,153000
11/14/2008,0000,5.01000,5.18000,4.81000,5.00000,194000
11/17/2008,0000,4.80000,4.89000,4.65000,4.65000,272000
11/18/2008,0000,4.33000,4.96000,4.33000,4.96000,620000
11/19/2008,0000,4.65000,4.87000,4.65000,4.86000,274000
11/20/2008,0000,4.52000,4.79000,4.52000,4.53000,213000
11/21/2008,0000,4.29000,4.67000,4.22000,4.62000,248000
11/24/2008,0000,4.60000,4.62000,4.31000,4.31000,173000
11/25/2008,0000,4.56000,4.56000,4.22000,4.49000,323000
11/26/2008,0000,4.35000,4.40000,4.26000,4.31000,145000
11/27/2008,0000,4.41000,4.58000,4.41000,4.53000,245000
11/28/2008,0000,4.53000,4.53000,4.31000,4.49000,220000
12/01/2008,0000,4.37000,4.70000,4.37000,4.68000,247000
12/02/2008,0000,4.46000,4.68000,4.36000,4.68000,235000
12/03/2008,0000,4.52000,4.69000,4.45000,4.58000,142000
12/04/2008,0000,4.62000,4.62000,4.40000,4.52000,116000
12/05/2008,0000,4.55000,4.55000,4.45000,4.51000,64000
12/08/2008,0000,4.51000,4.70000,4.51000,4.68000,247000
12/09/2008,0000,4.70000,4.74000,4.60000,4.68000,126000
12/10/2008,0000,4.68000,4.90000,4.68000,4.70000,402000
12/11/2008,0000,4.70000,5.02000,4.63000,5.02000,944000
12/12/2008,0000,4.99000,5.12000,4.70000,4.80000,826000
12/15/2008,0000,4.85000,4.98000,4.78000,4.86000,271000
12/16/2008,0000,4.72000,4.84000,4.68000,4.80000,116000
12/17/2008,0000,4.95000,4.95000,4.80000,4.80000,170000
12/18/2008,0000,4.80000,4.80000,4.70000,4.80000,166000
12/19/2008,0000,4.80000,5.13000,4.80000,5.13000,1238000
12/22/2008,0000,5.23000,5.33000,5.00000,5.16000,850000
12/23/2008,0000,5.15000,5.15000,4.82000,5.10000,389000
12/24/2008,0000,5.03000,5.30000,4.90000,5.25000,293000
12/25/2008,0000,5.40000,5.40000,5.05000,5.27000,277000
12/26/2008,0000,5.60000,5.60000,5.33000,5.40000,326000
12/29/2008,0000,5.77000,5.77000,5.77000,5.77000,635000
12/30/2008,0000,6.17000,6.17000,6.01000,6.17000,1883000
12/31/2008,0000,6.40000,6.59000,6.40000,6.52000,2593000
01/05/2009,0000,6.97000,6.97000,6.97000,6.97000,1259000
01/06/2009,0000,7.10000,7.35000,7.01000,7.23000,2399000
01/07/2009,0000,7.25000,7.34000,7.05000,7.18000,1435000
01/08/2009,0000,7.05000,7.05000,6.68000,6.68000,1136000
01/09/2009,0000,6.66000,6.68000,6.40000,6.50000,353000
01/12/2009,0000,6.00000,6.32000,6.00000,6.11000,425000
01/13/2009,0000,6.01000,6.06000,5.78000,5.78000,532000
01/14/2009,0000,5.95000,6.18000,5.81000,6.18000,680000
01/15/2009,0000,5.90000,6.15000,5.78000,5.79000,647000
01/16/2009,0000,5.88000,5.90000,5.70000,5.90000,457000
01/19/2009,0000,5.88000,5.88000,5.50000,5.50000,147000
01/20/2009,0000,5.52000,5.52000,5.20000,5.21000,382000
01/21/2009,0000,4.95000,5.30000,4.95000,5.30000,274000
02/02/2009,0000,5.31000,5.67000,5.21000,5.67000,536000
02/03/2009,0000,5.81000,5.94000,5.51000,5.80000,264000
02/04/2009,0000,5.80000,5.91000,5.65000,5.70000,131000
02/05/2009,0000,5.60000,5.67000,5.50000,5.54000,153000
02/06/2009,0000,5.66000,5.86000,5.62000,5.66000,211000
02/09/2009,0000,5.70000,5.74000,5.61000,5.66000,128000
02/10/2009,0000,5.70000,5.70000,5.35000,5.70000,143000
02/11/2009,0000,5.56000,5.79000,5.52000,5.77000,169000
02/12/2009,0000,5.65000,5.78000,5.65000,5.69000,153000
02/13/2009,0000,5.75000,5.75000,5.50000,5.72000,394000
02/16/2009,0000,5.72000,5.83000,5.60000,5.80000,223000
02/17/2009,0000,5.80000,6.04000,5.70000,5.94000,358000
02/18/2009,0000,5.90000,5.90000,5.71000,5.74000,146000
02/19/2009,0000,5.74000,5.81000,5.70000,5.71000,175000
02/20/2009,0000,6.10000,6.10000,6.07000,6.10000,443000
02/23/2009,0000,6.28000,6.40000,6.10000,6.28000,696000
02/24/2009,0000,6.27000,6.27000,6.05000,6.13000,232000
02/25/2009,0000,6.30000,6.30000,5.91000,5.93000,524000
02/26/2009,0000,5.94000,6.02000,5.87000,5.96000,182000
02/27/2009,0000,5.96000,6.05000,5.88000,6.00000,342000
03/02/2009,0000,6.00000,6.24000,5.90000,6.02000,864000
03/03/2009,0000,6.00000,6.00000,5.89000,6.00000,247000
03/04/2009,0000,5.99000,6.30000,5.99000,6.20000,599000
03/05/2009,0000,6.20000,6.39000,6.11000,6.26000,1136000
03/06/2009,0000,6.27000,6.56000,6.26000,6.39000,539000
03/09/2009,0000,6.50000,6.50000,6.25000,6.40000,337000
03/10/2009,0000,6.42000,6.80000,6.42000,6.79000,667000
03/11/2009,0000,6.93000,7.26000,6.80000,7.09000,1316000
03/12/2009,0000,7.09000,7.20000,6.88000,7.00000,825000
03/13/2009,0000,7.09000,7.35000,6.90000,6.90000,525000
03/16/2009,0000,6.91000,7.00000,6.72000,6.72000,595000
03/17/2009,0000,6.68000,6.80000,6.68000,6.79000,264000
03/18/2009,0000,6.81000,6.95000,6.81000,6.88000,284000
03/19/2009,0000,6.84000,6.95000,6.84000,6.89000,259000
03/20/2009,0000,6.89000,6.89000,6.44000,6.75000,189000
03/23/2009,0000,6.63000,6.90000,6.63000,6.90000,850000
03/24/2009,0000,6.90000,6.95000,6.76000,6.80000,436000
03/25/2009,0000,6.70000,7.00000,6.69000,6.80000,1100000
03/26/2009,0000,6.81000,6.95000,6.75000,6.75000,660000
03/27/2009,0000,6.90000,7.17000,6.83000,7.04000,1583000
03/30/2009,0000,7.13000,7.13000,6.70000,6.78000,426000
03/31/2009,0000,6.71000,6.84000,6.62000,6.65000,252000
04/01/2009,0000,6.65000,6.82000,6.63000,6.65000,391000
04/02/2009,0000,6.67000,6.83000,6.65000,6.80000,1024000
04/03/2009,0000,6.80000,6.89000,6.63000,6.63000,557000
04/06/2009,0000,6.70000,6.70000,6.45000,6.50000,671000
04/07/2009,0000,6.51000,6.78000,6.51000,6.78000,498000
04/08/2009,0000,6.78000,6.89000,6.67000,6.71000,384000
04/09/2009,0000,6.75000,6.91000,6.68000,6.90000,1148000
04/10/2009,0000,7.00000,7.38000,7.00000,7.38000,2052000
04/13/2009,0000,7.88000,7.89000,7.88000,7.89000,643000
04/14/2009,0000,8.44000,8.44000,8.20000,8.39000,3628000
04/15/2009,0000,8.39000,8.56000,8.21000,8.55000,2738000
04/16/2009,0000,8.63000,9.10000,8.43000,8.62000,2124000
04/17/2009,0000,8.62000,8.62000,8.02000,8.02000,1126000
04/20/2009,0000,7.58000,7.89000,7.46000,7.70000,793000
04/21/2009,0000,7.41000,8.20000,7.38000,8.17000,492000
04/22/2009,0000,8.17000,8.40000,7.92000,8.20000,608000
04/23/2009,0000,8.20000,8.32000,8.00000,8.00000,864000
04/24/2009,0000,8.17000,8.17000,8.00000,8.00000,820000
04/27/2009,0000,8.17000,8.17000,7.49000,7.60000,811000
04/28/2009,0000,7.57000,7.78000,7.40000,7.45000,725000
04/29/2009,0000,7.41000,7.78000,7.39000,7.60000,629000
04/30/2009,0000,7.80000,8.12000,7.80000,8.00000,854000
05/04/2009,0000,8.10000,8.44000,7.96000,8.44000,1364000
05/05/2009,0000,8.61000,8.65000,8.15000,8.18000,1307000
05/06/2009,0000,8.06000,8.34000,8.05000,8.15000,643000
05/07/2009,0000,8.32000,8.35000,8.15000,8.20000,816000
05/08/2009,0000,8.20000,8.27000,8.09000,8.25000,343000
05/11/2009,0000,8.11000,8.33000,8.01000,8.01000,477000
05/12/2009,0000,8.02000,8.34000,8.02000,8.20000,923000
05/13/2009,0000,8.20000,8.77000,8.20000,8.77000,1270000
05/14/2009,0000,9.38000,9.38000,9.38000,9.38000,1022000
05/15/2009,0000,10.00000,10.00000,10.00000,10.00000,1171000
05/18/2009,0000,10.70000,10.70000,9.81000,10.00000,5036000
05/19/2009,0000,10.20000,10.70000,10.10000,10.20000,3552000
05/20/2009,0000,10.50000,10.90000,10.00000,10.80000,4074000
05/21/2009,0000,10.55000,11.55000,10.55000,11.55000,3222000
05/22/2009,0000,11.60000,12.35000,11.60000,12.35000,3651000
05/25/2009,0000,13.20000,13.20000,13.00000,13.20000,2406000
05/26/2009,0000,14.10000,14.10000,12.70000,13.45000,4816000
05/27/2009,0000,14.00000,14.35000,13.10000,14.35000,3925000
06/01/2009,0000,14.35000,15.10000,14.35000,14.70000,3961000
06/02/2009,0000,14.70000,14.90000,13.70000,13.70000,2836000
06/03/2009,0000,13.00000,14.60000,12.75000,14.60000,2816000
06/04/2009,0000,14.60000,14.90000,13.90000,14.00000,976000
06/05/2009,0000,14.20000,14.20000,13.60000,13.60000,553000
06/08/2009,0000,14.15000,14.15000,13.25000,13.40000,458000
06/09/2009,0000,13.40000,13.55000,12.50000,12.85000,775000
06/10/2009,0000,13.00000,13.30000,12.85000,13.05000,418000
06/11/2009,0000,13.00000,13.30000,12.50000,12.80000,215000
06/12/2009,0000,13.00000,13.10000,12.40000,12.50000,349000
06/15/2009,0000,13.35000,13.35000,13.30000,13.35000,1797000
06/16/2009,0000,14.10000,14.25000,14.10000,14.25000,1487000
06/17/2009,0000,14.20000,15.20000,13.95000,15.00000,2786000
06/18/2009,0000,15.00000,15.15000,14.30000,14.30000,1135000
06/19/2009,0000,14.30000,14.35000,13.65000,14.00000,613000
06/22/2009,0000,14.00000,14.45000,14.00000,14.05000,522000
06/23/2009,0000,14.10000,14.50000,13.85000,14.50000,325000
06/24/2009,0000,14.50000,14.70000,14.20000,14.50000,651000
06/25/2009,0000,14.50000,15.20000,14.40000,14.90000,949000
06/26/2009,0000,15.10000,15.10000,14.75000,15.00000,767000
06/29/2009,0000,15.10000,15.55000,14.80000,15.35000,936000
06/30/2009,0000,15.40000,15.55000,15.05000,15.20000,918000
07/01/2009,0000,15.20000,15.60000,15.10000,15.20000,343000
07/02/2009,0000,15.20000,15.40000,14.85000,15.10000,460000
07/03/2009,0000,15.10000,15.20000,14.65000,14.80000,246000
07/06/2009,0000,14.75000,14.90000,14.40000,14.70000,342000
07/07/2009,0000,14.70000,15.00000,14.60000,14.80000,325000
07/08/2009,0000,14.80000,15.10000,14.80000,14.80000,244000
07/09/2009,0000,14.80000,15.10000,14.80000,15.10000,502000
07/10/2009,0000,15.10000,15.40000,15.00000,15.05000,399000
07/13/2009,0000,15.00000,16.10000,14.65000,15.55000,995000
07/14/2009,0000,15.55000,16.00000,15.55000,15.60000,494000
07/15/2009,0000,15.70000,16.50000,15.65000,15.85000,839000
07/16/2009,0000,15.90000,16.20000,15.85000,16.00000,599000
07/17/2009,0000,16.00000,16.30000,16.00000,16.20000,445000
07/20/2009,0000,16.20000,16.20000,15.85000,16.15000,587000
07/21/2009,0000,16.15000,16.30000,15.95000,15.95000,530000
07/22/2009,0000,16.00000,16.25000,15.90000,16.20000,292000
07/23/2009,0000,16.20000,16.35000,16.00000,16.10000,432000
07/24/2009,0000,16.10000,16.30000,15.90000,16.00000,398000
07/27/2009,0000,16.00000,16.05000,15.70000,15.90000,386000
07/28/2009,0000,16.00000,16.20000,15.60000,15.95000,522000
07/29/2009,0000,16.00000,16.10000,15.75000,15.85000,448000
07/30/2009,0000,16.00000,16.05000,15.85000,15.85000,350000
07/31/2009,0000,15.95000,16.10000,15.90000,15.95000,348000
08/03/2009,0000,16.00000,17.05000,16.00000,17.05000,1863000
08/04/2009,0000,17.50000,17.85000,16.00000,16.20000,1485000
08/05/2009,0000,16.30000,17.30000,16.30000,16.80000,1953000
08/06/2009,0000,16.50000,16.90000,16.20000,16.60000,703000
08/10/2009,0000,16.00000,16.80000,16.00000,16.60000,342000
08/11/2009,0000,16.60000,16.80000,16.25000,16.45000,308000
08/12/2009,0000,16.50000,16.65000,16.30000,16.30000,278000
08/13/2009,0000,16.40000,17.40000,16.40000,17.40000,1377000
08/14/2009,0000,17.40000,18.60000,17.40000,18.60000,2952000
08/17/2009,0000,18.75000,19.10000,17.95000,18.70000,1435000
08/18/2009,0000,18.80000,18.90000,17.50000,18.00000,1044000
08/19/2009,0000,18.50000,19.00000,18.20000,18.60000,1036000
08/20/2009,0000,18.60000,18.70000,17.50000,18.00000,1192000
08/21/2009,0000,17.75000,19.25000,17.75000,18.45000,1608000
08/24/2009,0000,18.45000,19.15000,18.45000,18.50000,1199000
08/25/2009,0000,18.25000,18.75000,18.00000,18.05000,673000
08/26/2009,0000,17.30000,18.20000,16.80000,17.05000,1925000
08/27/2009,0000,17.10000,17.80000,17.10000,17.50000,515000
08/28/2009,0000,17.50000,17.90000,17.30000,17.55000,404000
08/31/2009,0000,17.60000,18.00000,17.50000,17.55000,348000
09/01/2009,0000,17.55000,17.80000,17.50000,17.65000,466000
09/02/2009,0000,17.70000,17.85000,17.35000,17.35000,333000
09/03/2009,0000,17.00000,17.65000,17.00000,17.45000,425000
09/04/2009,0000,17.45000,17.60000,17.10000,17.60000,541000
09/07/2009,0000,17.60000,17.70000,17.00000,17.10000,623000
09/08/2009,0000,17.05000,17.80000,17.05000,17.40000,477000
09/09/2009,0000,17.50000,17.50000,17.00000,17.00000,494000
09/10/2009,0000,17.00000,17.30000,16.35000,16.40000,803000
09/11/2009,0000,16.50000,16.80000,16.40000,16.50000,326000
09/14/2009,0000,16.75000,16.75000,16.05000,16.30000,319000
09/15/2009,0000,16.40000,16.80000,16.30000,16.80000,330000
09/16/2009,0000,17.00000,17.95000,17.00000,17.95000,862000
09/17/2009,0000,19.10000,19.15000,17.65000,17.90000,1608000
09/18/2009,0000,17.10000,17.90000,17.10000,17.90000,251000
09/21/2009,0000,18.00000,18.60000,17.55000,17.95000,626000
09/22/2009,0000,17.95000,17.95000,17.20000,17.20000,238000
09/23/2009,0000,17.20000,17.45000,16.55000,16.80000,466000
09/24/2009,0000,16.80000,17.05000,16.70000,16.95000,125000
09/25/2009,0000,16.95000,17.00000,16.65000,16.75000,154000
09/28/2009,0000,16.75000,16.75000,16.00000,16.75000,446000
09/29/2009,0000,17.00000,17.00000,16.70000,16.95000,93000
09/30/2009,0000,17.00000,17.50000,16.85000,16.90000,265000
10/01/2009,0000,16.95000,17.00000,16.70000,17.00000,185000
10/02/2009,0000,16.50000,17.15000,16.50000,16.95000,206000
10/05/2009,0000,16.95000,17.10000,16.65000,16.95000,251000
10/06/2009,0000,16.95000,17.20000,16.80000,17.00000,291000
10/07/2009,0000,17.00000,17.05000,16.70000,16.80000,387000
10/08/2009,0000,16.80000,16.90000,16.40000,16.70000,268000
10/09/2009,0000,16.50000,17.00000,16.50000,16.75000,170000
10/12/2009,0000,16.90000,17.10000,16.50000,16.75000,381000
10/13/2009,0000,16.75000,16.80000,16.20000,16.30000,269000
10/14/2009,0000,16.30000,16.70000,16.30000,16.50000,466000
10/15/2009,0000,16.75000,16.75000,16.20000,16.20000,560000
10/16/2009,0000,16.55000,16.65000,16.10000,16.20000,517000
10/19/2009,0000,16.50000,16.50000,15.30000,15.50000,829000
10/20/2009,0000,15.50000,16.55000,15.50000,16.55000,884000
10/21/2009,0000,16.65000,17.30000,16.55000,16.70000,921000
10/22/2009,0000,16.50000,16.70000,15.60000,15.70000,546000
10/23/2009,0000,15.80000,16.20000,15.80000,16.10000,181000
10/26/2009,0000,16.15000,16.30000,16.10000,16.25000,313000
10/27/2009,0000,16.25000,16.25000,16.10000,16.25000,257000
10/28/2009,0000,16.25000,16.30000,16.10000,16.10000,301000
10/29/2009,0000,15.80000,16.10000,15.00000,15.45000,1047000
10/30/2009,0000,15.55000,15.75000,15.30000,15.50000,201000
11/02/2009,0000,14.60000,15.50000,14.60000,15.50000,344000
11/03/2009,0000,15.10000,15.40000,15.10000,15.30000,142000
11/04/2009,0000,15.40000,15.85000,15.30000,15.40000,263000
11/05/2009,0000,15.60000,15.70000,14.90000,15.40000,226000
11/06/2009,0000,15.50000,15.60000,14.80000,15.05000,262000
11/09/2009,0000,15.45000,15.80000,15.05000,15.55000,201000
11/10/2009,0000,15.70000,15.80000,15.30000,15.50000,343000
11/11/2009,0000,15.30000,15.80000,15.30000,15.65000,157000
11/12/2009,0000,15.50000,15.60000,15.35000,15.55000,99000
11/13/2009,0000,15.50000,15.50000,15.25000,15.35000,201000
11/16/2009,0000,15.20000,15.45000,14.80000,15.05000,325000
11/17/2009,0000,14.80000,15.20000,14.80000,14.90000,422000
11/18/2009,0000,15.00000,15.15000,14.75000,14.90000,235000
11/19/2009,0000,15.00000,15.00000,14.70000,14.85000,364000
11/20/2009,0000,14.85000,14.85000,14.60000,14.80000,156000
11/23/2009,0000,14.85000,15.05000,14.50000,15.05000,277000
11/24/2009,0000,15.50000,15.50000,15.05000,15.05000,364000
11/25/2009,0000,14.90000,15.25000,14.90000,15.00000,170000
11/26/2009,0000,15.15000,15.15000,14.80000,15.00000,254000
11/27/2009,0000,15.00000,15.00000,14.55000,14.75000,268000
11/30/2009,0000,14.95000,15.00000,14.55000,14.90000,207000
12/01/2009,0000,14.90000,14.90000,14.55000,14.60000,164000
12/02/2009,0000,14.50000,14.80000,14.40000,14.80000,326000
12/03/2009,0000,14.90000,15.30000,14.70000,14.90000,217000
12/04/2009,0000,14.90000,14.95000,14.60000,14.85000,173000
12/07/2009,0000,14.60000,14.85000,14.45000,14.80000,296000
12/08/2009,0000,14.80000,14.80000,14.50000,14.55000,201000
12/09/2009,0000,14.50000,14.55000,14.10000,14.30000,249000
12/11/2009,0000,15.60000,16.35000,15.30000,16.10000,1444000
12/14/2009,0000,16.25000,16.50000,15.20000,15.90000,936000
12/15/2009,0000,16.00000,16.00000,15.30000,15.75000,335000
12/16/2009,0000,15.75000,15.75000,15.40000,15.75000,153000
12/17/2009,0000,16.00000,16.00000,15.60000,15.75000,573000
12/18/2009,0000,15.70000,15.70000,15.50000,15.60000,174000
12/21/2009,0000,15.70000,15.70000,15.25000,15.40000,298000
12/22/2009,0000,15.40000,15.70000,15.20000,15.35000,273000
12/23/2009,0000,15.35000,15.35000,15.05000,15.10000,313000
12/25/2009,0000,15.00000,15.40000,15.00000,15.40000,323000
12/25/2009,0000,15.00000,15.40000,15.00000,15.40000,323000
12/28/2009,0000,15.70000,16.45000,15.60000,16.45000,864000
12/29/2009,1230,17.50000,17.60000,17.50000,17.60000,1396000
