DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.75000,30.20000,29.40000,29.95000,3900500
04/03/2007,0000,30.20000,30.25000,29.50000,29.90000,3431000
04/04/2007,0000,30.20000,30.20000,29.50000,29.50000,1624600
04/09/2007,0000,29.50000,29.85000,28.90000,28.95000,1657700
04/10/2007,0000,28.90000,29.25000,28.70000,28.90000,1136900
04/11/2007,0000,29.00000,29.30000,28.90000,29.10000,1119700
04/12/2007,0000,29.00000,29.00000,28.65000,28.75000,1410700
04/13/2007,0000,29.00000,29.75000,28.85000,29.25000,3805300
04/16/2007,0000,31.75000,32.90000,31.75000,31.85000,14978700
04/17/2007,0000,32.05000,32.55000,30.50000,30.60000,6442800
04/18/2007,0000,31.00000,31.60000,30.60000,31.50000,3405300
04/19/2007,0000,31.70000,33.60000,31.60000,33.30000,22733900
04/20/2007,0000,34.10000,35.00000,33.65000,33.75000,28990600
04/23/2007,0000,34.40000,34.50000,33.05000,33.20000,11308100
04/24/2007,0000,33.60000,34.40000,33.30000,34.15000,11443900
04/25/2007,0000,34.30000,34.85000,33.80000,34.15000,9865300
04/26/2007,0000,34.80000,35.50000,34.45000,34.60000,15878200
04/27/2007,0000,34.60000,34.90000,33.90000,34.00000,6687700
04/30/2007,0000,34.00000,34.00000,32.70000,32.80000,4734800
05/02/2007,0000,31.90000,32.50000,31.50000,31.70000,6100500
05/03/2007,0000,31.90000,32.50000,30.40000,31.80000,4187200
05/04/2007,0000,32.20000,32.20000,31.60000,31.80000,2536900
05/07/2007,0000,31.80000,33.00000,31.00000,32.50000,6471700
05/08/2007,0000,32.50000,32.70000,31.90000,31.95000,1757200
05/09/2007,0000,31.70000,32.00000,31.30000,31.30000,1990300
05/10/2007,0000,31.50000,32.30000,31.50000,31.60000,2561500
05/11/2007,0000,31.00000,32.20000,31.00000,31.50000,3220300
05/14/2007,0000,31.60000,32.30000,31.20000,31.20000,2433100
05/15/2007,0000,31.20000,31.80000,31.00000,31.00000,1192500
05/16/2007,0000,31.10000,31.45000,30.50000,30.50000,1924000
05/17/2007,0000,30.60000,31.35000,30.50000,30.50000,2542200
05/18/2007,0000,30.50000,30.90000,30.50000,30.60000,1148600
05/21/2007,0000,30.90000,31.50000,30.60000,30.85000,1631000
05/22/2007,0000,30.95000,31.20000,30.50000,30.50000,2181800
05/23/2007,0000,30.60000,31.00000,30.55000,30.55000,1325100
05/24/2007,0000,30.55000,30.80000,30.00000,30.00000,2396800
05/25/2007,0000,29.80000,30.60000,29.60000,30.10000,2703700
05/28/2007,0000,30.50000,30.60000,29.95000,29.95000,1560400
05/29/2007,0000,29.95000,30.90000,29.95000,30.65000,2979700
05/30/2007,0000,30.90000,30.90000,30.00000,30.05000,1021400
05/31/2007,0000,30.40000,30.60000,30.00000,30.00000,1627800
06/01/2007,0000,30.45000,30.70000,30.05000,30.10000,2365800
06/04/2007,0000,30.10000,30.45000,30.00000,30.05000,1730400
06/05/2007,0000,30.05000,30.95000,30.05000,30.55000,3222400
06/06/2007,0000,30.75000,30.90000,30.05000,30.05000,2777500
06/07/2007,0000,30.05000,30.55000,30.05000,30.55000,1886600
06/08/2007,0000,30.70000,32.00000,30.40000,31.95000,8279200
06/11/2007,0000,32.30000,32.40000,31.10000,31.30000,10630000
06/12/2007,0000,31.50000,31.55000,31.00000,31.00000,3471600
06/13/2007,0000,31.30000,31.40000,30.40000,30.40000,2624600
06/14/2007,0000,31.00000,31.00000,30.10000,30.10000,2770000
06/15/2007,0000,30.10000,30.60000,30.10000,30.15000,2314400
06/20/2007,0000,30.15000,31.20000,30.15000,30.30000,4082300
06/21/2007,0000,30.30000,30.60000,30.00000,30.00000,2196800
06/22/2007,0000,30.10000,30.60000,30.10000,30.20000,2708000
06/25/2007,0000,30.20000,30.60000,30.00000,30.05000,3677000
06/26/2007,0000,30.10000,30.45000,30.00000,30.00000,2025600
06/27/2007,0000,30.10000,30.30000,27.90000,28.40000,7818200
06/28/2007,0000,28.60000,28.65000,27.40000,28.00000,4986100
06/29/2007,0000,28.10000,28.55000,28.00000,28.10000,2293000
07/02/2007,0000,28.30000,28.35000,27.55000,27.65000,2497300
07/03/2007,0000,27.65000,27.95000,27.40000,27.45000,2954000
07/04/2007,0000,27.45000,28.15000,27.45000,27.65000,3428900
07/05/2007,0000,27.65000,28.20000,27.60000,28.20000,2459900
07/06/2007,0000,28.40000,28.60000,28.05000,28.10000,2343300
07/09/2007,0000,28.70000,28.80000,28.30000,28.45000,3887700
07/10/2007,0000,28.55000,28.80000,28.10000,28.15000,1933700
07/11/2007,0000,28.10000,28.10000,27.50000,27.55000,3700500
07/12/2007,0000,27.70000,28.00000,27.50000,27.55000,2983900
07/13/2007,0000,27.65000,29.45000,27.65000,29.45000,10004300
07/16/2007,0000,29.90000,30.55000,29.15000,29.15000,11558400
07/17/2007,0000,29.20000,29.50000,28.50000,28.75000,3249200
07/18/2007,0000,28.75000,29.45000,28.50000,28.50000,2901600
07/19/2007,0000,28.50000,28.80000,27.90000,27.90000,2590400
07/20/2007,0000,28.40000,28.60000,27.80000,27.90000,3408500
07/23/2007,0000,28.00000,28.45000,27.85000,28.00000,3258800
07/24/2007,0000,28.40000,29.45000,28.05000,28.55000,5622500
07/25/2007,0000,28.55000,28.90000,28.10000,28.10000,3952900
07/26/2007,0000,28.20000,28.65000,27.40000,27.45000,4715500
07/27/2007,0000,26.00000,27.25000,26.00000,26.00000,4345400
07/30/2007,0000,25.80000,25.90000,25.00000,25.30000,2469500
07/31/2007,0000,25.60000,26.10000,25.50000,25.60000,2136900
08/01/2007,0000,26.10000,26.50000,25.00000,25.00000,1865200
08/02/2007,0000,25.50000,25.70000,23.25000,24.00000,2496200
08/03/2007,0000,24.10000,24.50000,23.80000,23.80000,1173200
08/06/2007,0000,23.50000,23.50000,22.15000,22.15000,2949700
08/07/2007,0000,22.30000,23.10000,20.60000,20.60000,4939000
08/08/2007,0000,20.60000,20.95000,19.40000,20.00000,5589300
08/09/2007,0000,20.20000,20.90000,20.10000,20.50000,2959300
08/10/2007,0000,20.00000,21.90000,19.75000,21.90000,4710200
08/14/2007,0000,23.00000,23.40000,22.30000,22.50000,2373200
08/15/2007,0000,22.35000,22.35000,20.95000,21.50000,2064100
08/16/2007,0000,20.40000,20.90000,20.00000,20.00000,2296200
08/17/2007,0000,20.00000,20.40000,18.60000,18.90000,3948700
08/20/2007,0000,19.80000,19.90000,19.30000,19.30000,1771100
08/21/2007,0000,19.50000,19.55000,18.35000,18.50000,1105800
08/22/2007,0000,18.55000,18.80000,17.30000,17.35000,1912300
08/23/2007,0000,17.80000,18.30000,17.50000,18.10000,1982900
08/24/2007,0000,18.25000,19.35000,17.80000,19.25000,3518700
08/27/2007,0000,19.40000,19.55000,18.75000,18.90000,1808500
08/28/2007,0000,18.80000,18.85000,18.60000,18.70000,463100
08/29/2007,0000,18.15000,19.20000,18.10000,19.00000,1212800
08/30/2007,0000,19.30000,19.50000,18.90000,19.05000,912300
08/31/2007,0000,19.45000,19.45000,19.00000,19.05000,693000
09/03/2007,0000,19.30000,19.30000,18.50000,18.55000,1133700
09/04/2007,0000,18.65000,18.80000,18.50000,18.70000,777500
09/05/2007,0000,18.85000,18.85000,17.90000,18.00000,2113300
09/06/2007,0000,16.80000,17.35000,16.80000,17.10000,1408000
09/07/2007,0000,17.20000,17.95000,17.20000,17.85000,1577000
09/10/2007,0000,17.70000,17.80000,17.45000,17.50000,796000
09/11/2007,0000,17.50000,17.75000,17.10000,17.50000,667000
09/12/2007,0000,17.30000,18.25000,17.30000,18.00000,1754000
09/13/2007,0000,18.20000,18.30000,17.50000,17.50000,796000
09/14/2007,0000,17.70000,17.80000,17.30000,17.30000,765000
09/17/2007,0000,17.35000,17.50000,17.30000,17.45000,798000
09/19/2007,0000,17.95000,18.10000,17.25000,18.00000,2045000
09/20/2007,0000,18.50000,19.25000,18.50000,19.25000,2807000
09/21/2007,0000,19.85000,20.45000,19.55000,19.85000,6499000
09/26/2007,0000,20.50000,20.50000,19.85000,19.85000,1759000
09/27/2007,0000,20.05000,20.15000,19.50000,19.90000,1687000
09/28/2007,0000,20.00000,20.85000,20.00000,20.55000,2796000
10/01/2007,0000,20.65000,20.70000,20.05000,20.05000,1271000
10/02/2007,0000,20.20000,20.30000,19.95000,20.00000,942000
10/03/2007,0000,19.80000,20.80000,19.80000,20.20000,1448000
10/04/2007,0000,20.20000,20.75000,20.05000,20.35000,1046000
10/05/2007,0000,20.10000,21.00000,20.10000,20.70000,1580000
10/08/2007,0000,20.80000,22.10000,20.80000,21.60000,4376000
10/09/2007,0000,21.50000,21.95000,21.25000,21.25000,1844000
10/11/2007,0000,21.30000,21.80000,21.00000,21.45000,1332000
10/12/2007,0000,21.50000,22.30000,21.45000,21.45000,2109000
10/15/2007,0000,21.60000,21.85000,20.50000,20.50000,1284000
10/16/2007,0000,20.10000,21.00000,19.90000,20.30000,1136000
10/17/2007,0000,20.30000,20.90000,20.30000,20.45000,900000
10/18/2007,0000,20.70000,21.85000,20.70000,21.85000,2726000
10/19/2007,0000,22.80000,23.35000,22.20000,22.50000,5490000
10/22/2007,0000,21.85000,22.75000,21.30000,22.50000,2761000
10/23/2007,0000,23.10000,24.05000,23.00000,24.05000,3626000
10/24/2007,0000,24.30000,24.70000,23.00000,23.00000,5821000
10/25/2007,0000,23.10000,24.00000,23.10000,23.60000,2964000
10/26/2007,0000,24.10000,24.10000,23.00000,23.10000,1778000
10/29/2007,0000,23.50000,24.05000,23.20000,23.20000,2078000
10/30/2007,0000,23.20000,23.85000,23.10000,23.10000,2424000
10/31/2007,0000,23.50000,23.50000,22.05000,22.20000,2229000
11/01/2007,0000,22.20000,22.20000,21.00000,21.00000,2925000
11/02/2007,0000,20.30000,20.50000,20.10000,20.45000,2059000
11/05/2007,0000,20.45000,21.50000,20.45000,21.00000,1345000
11/06/2007,0000,21.00000,21.70000,20.95000,21.30000,1546000
11/07/2007,0000,21.70000,21.70000,20.75000,20.85000,858000
11/08/2007,0000,20.50000,20.50000,19.40000,19.50000,2338000
11/09/2007,0000,19.60000,20.10000,18.80000,19.30000,1508000
11/12/2007,0000,18.10000,18.80000,18.10000,18.30000,1259000
11/13/2007,0000,18.30000,18.80000,18.00000,18.80000,1247000
11/14/2007,0000,19.50000,19.90000,19.10000,19.55000,945000
11/15/2007,0000,19.55000,19.55000,19.05000,19.25000,452000
11/16/2007,0000,18.70000,19.00000,18.70000,18.80000,650000
11/19/2007,0000,18.80000,19.20000,18.80000,18.90000,619000
11/20/2007,0000,18.70000,19.20000,18.50000,19.10000,569000
11/21/2007,0000,19.20000,19.30000,19.00000,19.00000,552000
11/22/2007,0000,19.00000,19.20000,18.80000,19.00000,367000
11/23/2007,0000,19.05000,19.20000,18.80000,18.80000,428000
11/26/2007,0000,19.20000,19.30000,18.80000,18.95000,362000
11/27/2007,0000,18.80000,18.80000,17.65000,18.10000,988000
11/28/2007,0000,18.10000,18.40000,17.60000,17.60000,731000
11/29/2007,0000,18.00000,18.40000,17.90000,18.10000,485000
11/30/2007,0000,18.10000,18.50000,18.10000,18.20000,324000
12/03/2007,0000,18.30000,18.95000,18.30000,18.50000,630000
12/04/2007,0000,18.90000,18.90000,18.50000,18.65000,274000
12/05/2007,0000,18.50000,19.20000,18.50000,18.95000,673000
12/06/2007,0000,19.40000,19.40000,18.70000,18.70000,746000
12/07/2007,0000,18.90000,20.00000,18.85000,19.90000,2742000
12/10/2007,0000,19.60000,19.90000,19.40000,19.45000,818000
12/11/2007,0000,19.60000,19.90000,19.45000,19.45000,708000
12/12/2007,0000,19.25000,19.40000,19.10000,19.15000,486000
12/13/2007,0000,19.15000,19.30000,18.00000,18.00000,1171000
12/14/2007,0000,18.00000,18.70000,17.80000,18.35000,1556000
12/17/2007,0000,18.40000,18.75000,17.10000,17.10000,1358000
12/18/2007,0000,15.95000,17.10000,15.95000,16.15000,1807000
12/19/2007,0000,16.20000,16.85000,16.20000,16.80000,690000
12/20/2007,0000,16.80000,17.10000,16.50000,16.50000,688000
12/21/2007,0000,16.50000,16.90000,16.30000,16.50000,637000
12/24/2007,0000,16.80000,17.20000,16.80000,17.10000,390000
12/25/2007,0000,17.20000,17.95000,17.10000,17.80000,701000
12/26/2007,0000,17.75000,18.50000,17.50000,18.15000,637000
12/27/2007,0000,18.50000,19.25000,18.50000,19.20000,1685000
12/28/2007,0000,19.20000,20.40000,19.00000,20.30000,2430000
12/31/2007,0000,20.60000,21.05000,20.30000,20.65000,1728000
01/02/2008,0000,20.50000,20.65000,19.55000,19.60000,1184000
01/03/2008,0000,19.00000,19.45000,18.85000,19.25000,692000
01/04/2008,0000,19.10000,19.90000,19.10000,19.55000,849000
01/07/2008,0000,18.85000,19.00000,18.50000,18.50000,837000
01/08/2008,0000,18.50000,19.20000,18.50000,18.75000,639000
01/09/2008,0000,18.50000,19.05000,18.25000,19.00000,553000
01/10/2008,0000,19.30000,19.75000,19.00000,19.40000,2266000
01/11/2008,0000,19.60000,19.80000,19.05000,19.15000,662000
01/14/2008,0000,19.50000,19.60000,18.20000,19.00000,635000
01/15/2008,0000,19.10000,19.75000,19.10000,19.20000,689000
01/16/2008,0000,19.00000,19.00000,18.25000,18.25000,856000
01/17/2008,0000,18.55000,19.10000,18.35000,18.80000,631000
01/18/2008,0000,18.50000,19.30000,18.50000,19.30000,553000
01/21/2008,0000,19.60000,20.65000,19.50000,20.10000,1564000
01/22/2008,0000,18.70000,19.40000,18.70000,18.70000,1188000
01/23/2008,0000,18.95000,19.00000,17.60000,17.60000,1262000
01/24/2008,0000,17.85000,18.20000,16.80000,17.00000,1235000
01/25/2008,0000,17.10000,18.05000,17.10000,18.05000,670000
01/28/2008,0000,18.05000,18.20000,17.00000,17.00000,685000
01/29/2008,0000,17.25000,17.55000,17.10000,17.50000,411000
01/30/2008,0000,17.25000,18.00000,17.20000,17.60000,338000
01/31/2008,0000,17.70000,17.90000,17.10000,17.20000,427000
02/01/2008,0000,17.90000,17.90000,17.30000,17.30000,475000
02/12/2008,0000,17.30000,17.65000,17.00000,17.00000,548000
02/13/2008,0000,17.05000,17.60000,16.50000,16.50000,877000
02/14/2008,0000,16.70000,17.65000,16.70000,17.50000,712000
02/15/2008,0000,17.30000,17.70000,17.10000,17.40000,394000
02/18/2008,0000,18.10000,18.10000,17.55000,17.80000,415000
02/19/2008,0000,18.05000,18.70000,18.00000,18.50000,1054000
02/20/2008,0000,18.15000,18.50000,18.15000,18.25000,360000
02/21/2008,0000,18.70000,18.90000,18.50000,18.60000,392000
02/22/2008,0000,18.60000,18.60000,18.00000,18.30000,451000
02/25/2008,0000,18.50000,18.80000,18.40000,18.50000,871000
02/26/2008,0000,18.70000,19.20000,18.70000,18.80000,987000
02/27/2008,0000,18.80000,19.40000,18.80000,18.90000,1229000
02/29/2008,0000,18.70000,19.80000,18.70000,19.30000,1444000
03/03/2008,0000,19.00000,19.00000,18.50000,18.70000,637000
03/04/2008,0000,18.50000,19.20000,18.50000,18.85000,607000
03/05/2008,0000,19.25000,19.25000,18.75000,18.95000,700000
03/06/2008,0000,19.05000,19.50000,19.05000,19.50000,789000
03/07/2008,0000,19.40000,20.85000,19.40000,20.85000,5363000
03/10/2008,0000,21.50000,22.30000,21.00000,21.70000,7139000
03/11/2008,0000,21.50000,21.95000,21.10000,21.30000,2757000
03/12/2008,0000,22.60000,22.60000,20.85000,21.00000,2236000
03/13/2008,0000,20.90000,21.05000,20.05000,20.10000,1706000
03/14/2008,0000,20.20000,20.60000,19.75000,19.90000,1372000
03/18/2008,0000,20.40000,20.40000,19.40000,20.35000,1117000
03/19/2008,0000,20.70000,20.90000,19.80000,20.10000,1038000
03/20/2008,0000,19.90000,20.00000,19.55000,19.80000,594000
03/21/2008,0000,20.20000,20.40000,20.00000,20.20000,899000
03/25/2008,0000,20.65000,20.85000,20.10000,20.10000,1247000
03/26/2008,0000,20.10000,20.45000,20.00000,20.00000,894000
03/27/2008,0000,20.00000,20.30000,19.70000,20.00000,749000
03/28/2008,0000,20.05000,21.10000,20.05000,20.90000,1358000
03/31/2008,0000,21.30000,21.30000,20.60000,20.70000,1081000
04/01/2008,0000,21.20000,21.20000,20.60000,20.65000,604000
04/02/2008,0000,21.10000,21.85000,20.95000,21.25000,1425000
04/03/2008,0000,21.40000,21.60000,21.10000,21.10000,940000
04/07/2008,0000,21.45000,21.65000,21.20000,21.45000,1233000
04/08/2008,0000,21.50000,22.30000,21.50000,21.65000,1705000
04/09/2008,0000,21.80000,22.40000,21.80000,22.10000,1769000
04/10/2008,0000,22.35000,22.35000,21.70000,21.80000,1100000
04/11/2008,0000,22.00000,22.40000,21.80000,22.20000,1857000
04/14/2008,0000,21.80000,22.10000,21.40000,21.40000,1468000
04/15/2008,0000,21.20000,21.60000,21.20000,21.35000,641000
04/16/2008,0000,21.40000,21.80000,21.30000,21.30000,1018000
04/17/2008,0000,21.50000,21.75000,21.20000,21.20000,1024000
04/18/2008,0000,21.20000,21.50000,21.20000,21.35000,690000
04/21/2008,0000,21.60000,21.75000,21.40000,21.55000,838000
04/22/2008,0000,21.60000,21.60000,21.20000,21.20000,663000
04/23/2008,0000,21.20000,22.65000,21.20000,22.65000,4287000
04/24/2008,0000,23.00000,23.50000,22.70000,22.80000,7989000
04/25/2008,0000,23.00000,23.65000,22.25000,23.25000,6227000
04/28/2008,0000,23.70000,23.70000,22.90000,23.15000,2756000
04/29/2008,0000,23.10000,23.50000,22.80000,22.80000,2301000
04/30/2008,0000,22.80000,23.20000,22.40000,22.50000,3004000
05/02/2008,0000,22.95000,23.15000,22.40000,22.50000,3190000
05/05/2008,0000,22.60000,23.00000,22.30000,22.30000,1701000
05/06/2008,0000,22.50000,22.80000,21.70000,22.80000,2969000
05/07/2008,0000,22.90000,23.05000,22.40000,22.95000,2826000
05/08/2008,0000,22.70000,23.00000,22.00000,22.00000,1618000
05/09/2008,0000,22.00000,22.65000,22.00000,22.40000,1867000
05/12/2008,0000,21.40000,21.80000,20.85000,20.85000,2112000
05/13/2008,0000,20.25000,20.95000,20.20000,20.90000,2123000
05/14/2008,0000,21.00000,21.65000,20.95000,21.50000,1540000
05/15/2008,0000,21.60000,21.75000,21.25000,21.50000,1482000
05/16/2008,0000,21.50000,22.00000,21.50000,21.75000,1040000
05/19/2008,0000,22.10000,22.60000,21.50000,22.20000,2251000
05/20/2008,0000,22.00000,23.00000,22.00000,22.60000,3128000
05/21/2008,0000,22.95000,22.95000,22.40000,22.65000,1641000
05/22/2008,0000,22.60000,23.05000,22.50000,22.75000,2332000
05/23/2008,0000,22.95000,22.95000,21.50000,21.50000,2033000
05/26/2008,0000,21.50000,21.50000,20.35000,20.50000,1484000
05/27/2008,0000,20.50000,20.95000,20.50000,20.60000,923000
05/28/2008,0000,20.70000,20.90000,20.55000,20.55000,422000
05/29/2008,0000,20.85000,20.85000,20.30000,20.40000,435000
05/30/2008,0000,20.50000,20.65000,19.90000,20.50000,719000
06/02/2008,0000,20.55000,20.70000,20.25000,20.30000,488000
06/03/2008,0000,20.30000,20.50000,19.95000,19.95000,560000
06/04/2008,0000,19.85000,20.45000,19.85000,20.00000,301000
06/05/2008,0000,20.05000,20.35000,20.05000,20.15000,279000
06/06/2008,0000,20.30000,21.15000,20.30000,20.85000,827000
06/10/2008,0000,20.35000,20.65000,20.20000,20.30000,404000
06/11/2008,0000,20.30000,20.50000,18.90000,19.05000,1310000
06/12/2008,0000,18.20000,18.30000,17.75000,17.75000,1973000
06/13/2008,0000,17.75000,17.90000,16.80000,17.50000,1025000
06/16/2008,0000,17.80000,18.20000,17.60000,17.60000,572000
06/17/2008,0000,17.90000,17.90000,17.20000,17.55000,312000
06/18/2008,0000,17.80000,17.80000,17.50000,17.55000,247000
06/19/2008,0000,17.50000,17.50000,16.65000,16.80000,606000
06/20/2008,0000,16.80000,17.05000,16.45000,16.45000,527000
06/23/2008,0000,15.50000,16.10000,15.50000,15.80000,563000
06/24/2008,0000,16.00000,16.30000,15.10000,15.10000,563000
06/25/2008,0000,15.40000,15.45000,15.00000,15.45000,609000
06/26/2008,0000,15.50000,16.15000,15.45000,15.50000,895000
06/27/2008,0000,14.60000,15.00000,14.45000,14.70000,1712000
06/30/2008,0000,14.70000,14.75000,13.70000,13.70000,1618000
07/01/2008,0000,13.70000,13.70000,12.75000,12.75000,997000
07/02/2008,0000,11.90000,12.75000,11.90000,12.05000,4069000
07/03/2008,0000,11.65000,12.70000,11.35000,12.60000,2350000
07/04/2008,0000,12.90000,13.10000,12.60000,12.80000,1276000
07/07/2008,0000,12.80000,13.60000,12.80000,13.50000,621000
07/08/2008,0000,13.50000,13.80000,12.95000,13.10000,769000
07/09/2008,0000,13.35000,13.60000,12.50000,12.70000,1123000
07/10/2008,0000,12.40000,12.80000,12.40000,12.70000,533000
07/11/2008,0000,12.80000,13.00000,12.40000,12.80000,787000
07/14/2008,0000,12.80000,12.90000,12.55000,12.55000,640000
07/15/2008,0000,12.40000,12.50000,11.80000,11.95000,945000
07/16/2008,0000,11.90000,11.95000,11.25000,11.25000,1100000
07/17/2008,0000,11.50000,11.95000,11.50000,11.80000,832000
07/18/2008,0000,11.90000,11.95000,11.20000,11.50000,780000
07/21/2008,0000,11.50000,11.85000,11.50000,11.60000,335000
07/22/2008,0000,11.60000,11.90000,11.50000,11.80000,314000
07/23/2008,0000,12.00000,12.50000,11.95000,12.40000,614000
07/24/2008,0000,12.65000,12.70000,12.35000,12.35000,522000
07/25/2008,0000,12.05000,12.35000,11.80000,11.90000,520000
07/29/2008,0000,11.50000,11.85000,11.40000,11.50000,321000
07/30/2008,0000,11.60000,11.80000,11.60000,11.70000,259000
07/31/2008,0000,11.90000,11.95000,11.35000,11.50000,570000
08/01/2008,0000,11.30000,11.50000,11.10000,11.50000,343000
08/04/2008,0000,11.45000,11.55000,11.40000,11.55000,319000
08/05/2008,0000,11.50000,11.55000,11.30000,11.40000,219000
08/06/2008,0000,11.50000,11.60000,11.45000,11.55000,418000
08/07/2008,0000,11.60000,11.80000,11.55000,11.65000,452000
08/08/2008,0000,11.65000,12.15000,11.65000,12.00000,531000
08/11/2008,0000,12.10000,12.75000,12.10000,12.55000,364000
08/12/2008,0000,12.55000,13.20000,12.50000,13.00000,1197000
08/13/2008,0000,13.00000,13.20000,12.85000,12.85000,494000
08/14/2008,0000,12.70000,13.00000,12.70000,12.85000,324000
08/15/2008,0000,13.00000,13.05000,12.75000,12.80000,371000
08/18/2008,0000,12.90000,12.95000,12.45000,12.65000,424000
08/19/2008,0000,12.45000,12.70000,12.45000,12.60000,357000
08/20/2008,0000,12.60000,12.70000,12.50000,12.65000,259000
08/21/2008,0000,12.75000,12.80000,12.30000,12.40000,346000
08/22/2008,0000,12.40000,12.60000,12.20000,12.35000,296000
08/25/2008,0000,12.60000,12.70000,12.60000,12.60000,246000
08/26/2008,0000,13.00000,13.45000,12.80000,13.45000,1983000
08/27/2008,0000,13.85000,14.35000,13.80000,14.10000,2910000
08/28/2008,0000,14.30000,14.30000,13.85000,13.85000,1182000
08/29/2008,0000,14.00000,14.40000,13.90000,14.05000,1486000
09/01/2008,0000,14.00000,14.00000,13.45000,13.50000,745000
09/02/2008,0000,13.65000,13.65000,13.20000,13.25000,610000
09/03/2008,0000,13.10000,13.50000,12.35000,12.35000,933000
09/04/2008,0000,12.40000,12.40000,11.80000,11.80000,920000
09/05/2008,0000,11.20000,11.75000,11.10000,11.60000,704000
09/08/2008,0000,12.35000,12.40000,12.10000,12.40000,324000
09/09/2008,0000,12.75000,13.15000,12.35000,13.15000,1324000
09/10/2008,0000,13.00000,13.75000,12.90000,13.50000,1278000
09/11/2008,0000,13.90000,13.90000,12.75000,13.00000,1083000
09/12/2008,0000,13.05000,13.50000,12.80000,13.40000,1579000
09/15/2008,0000,13.95000,13.95000,13.00000,13.00000,1240000
09/16/2008,0000,12.70000,12.80000,12.10000,12.10000,1310000
09/17/2008,0000,12.90000,12.90000,12.40000,12.90000,2301000
09/18/2008,0000,12.25000,13.15000,12.00000,13.15000,2369000
09/19/2008,0000,14.05000,14.05000,13.70000,14.05000,1896000
09/22/2008,0000,15.00000,15.00000,14.65000,15.00000,5886000
09/23/2008,0000,14.60000,15.30000,14.60000,15.00000,4123000
09/24/2008,0000,14.80000,16.05000,14.80000,15.90000,6711000
09/25/2008,0000,15.80000,15.95000,15.10000,15.50000,4439000
09/26/2008,0000,15.50000,15.80000,14.45000,14.50000,3483000
09/30/2008,0000,13.50000,14.45000,13.50000,14.45000,3073000
10/01/2008,0000,15.00000,15.40000,14.60000,15.20000,2881000
10/02/2008,0000,15.20000,15.85000,15.00000,15.50000,2173000
10/03/2008,0000,15.00000,16.50000,14.80000,16.45000,3134000
10/06/2008,0000,16.10000,16.30000,15.30000,15.30000,2723000
10/07/2008,0000,14.40000,15.80000,14.40000,15.30000,2201000
10/08/2008,0000,15.00000,15.00000,14.25000,14.25000,2479000
10/09/2008,0000,14.30000,15.10000,14.05000,14.25000,2532000
10/13/2008,0000,13.80000,14.40000,13.80000,14.20000,2402000
10/14/2008,0000,15.15000,15.15000,15.15000,15.15000,727000
10/15/2008,0000,15.40000,15.95000,15.20000,15.95000,3186000
10/16/2008,0000,15.40000,16.20000,15.40000,15.85000,3286000
10/17/2008,0000,16.45000,16.85000,16.15000,16.30000,5027000
10/20/2008,0000,16.60000,17.40000,16.50000,17.40000,6196000
10/21/2008,0000,18.15000,18.55000,16.80000,16.80000,8930000
10/22/2008,0000,16.50000,16.95000,16.25000,16.25000,4056000
10/23/2008,0000,15.70000,16.00000,15.70000,15.70000,1882000
10/24/2008,0000,15.25000,15.65000,15.20000,15.20000,1136000
10/27/2008,0000,14.15000,15.00000,14.15000,14.15000,3135000
10/28/2008,0000,13.30000,15.10000,13.20000,15.00000,4372000
10/29/2008,0000,16.05000,16.05000,13.95000,13.95000,4478000
10/30/2008,0000,14.20000,14.65000,13.50000,14.65000,4014000
10/31/2008,0000,14.60000,14.60000,13.80000,13.95000,3473000
11/03/2008,0000,13.95000,14.90000,13.95000,14.90000,3490000
11/04/2008,0000,14.90000,15.85000,14.70000,15.40000,4448000
11/05/2008,0000,15.80000,16.30000,15.40000,15.60000,5489000
11/06/2008,0000,14.60000,15.15000,14.55000,14.55000,2442000
11/07/2008,0000,13.60000,15.10000,13.60000,14.85000,2067000
11/10/2008,0000,15.10000,15.30000,14.10000,14.10000,1954000
11/11/2008,0000,14.05000,14.30000,13.50000,13.55000,2151000
11/12/2008,0000,13.55000,13.90000,12.70000,12.80000,2458000
11/13/2008,0000,12.10000,12.35000,11.95000,11.95000,2278000
11/14/2008,0000,12.20000,12.40000,11.20000,11.30000,2608000
11/17/2008,0000,10.55000,10.90000,10.55000,10.55000,2069000
11/18/2008,0000,9.82000,9.99000,9.82000,9.82000,1165000
11/19/2008,0000,9.14000,9.99000,9.14000,9.45000,2800000
11/20/2008,0000,8.79000,9.25000,8.79000,8.79000,1638000
11/21/2008,0000,8.18000,9.20000,8.18000,9.15000,2445000
11/24/2008,0000,9.14000,9.39000,8.65000,8.70000,1151000
11/25/2008,0000,8.86000,9.29000,8.86000,9.15000,1427000
11/26/2008,0000,9.15000,9.50000,9.00000,9.22000,1028000
11/27/2008,0000,9.40000,9.85000,9.40000,9.84000,1267000
11/28/2008,0000,9.84000,10.45000,9.80000,10.45000,2600000
12/01/2008,0000,10.45000,10.65000,10.05000,10.05000,2472000
12/02/2008,0000,9.35000,9.53000,9.35000,9.35000,1101000
12/03/2008,0000,9.50000,9.65000,8.82000,8.82000,1242000
12/04/2008,0000,9.00000,9.33000,8.82000,8.87000,1214000
12/05/2008,0000,8.87000,9.20000,8.60000,8.80000,610000
12/08/2008,0000,9.00000,9.27000,8.91000,9.22000,907000
12/09/2008,0000,9.40000,9.48000,9.02000,9.02000,863000
12/10/2008,0000,9.20000,9.65000,9.20000,9.65000,1103000
12/11/2008,0000,10.30000,10.30000,10.20000,10.30000,1628000
12/12/2008,0000,10.60000,10.70000,9.63000,9.65000,3857000
12/15/2008,0000,10.20000,10.30000,9.95000,10.30000,2326000
12/16/2008,0000,10.20000,10.40000,9.90000,10.05000,1277000
12/17/2008,0000,10.40000,10.60000,10.05000,10.10000,3057000
12/18/2008,0000,10.10000,10.25000,9.80000,10.00000,1130000
12/19/2008,0000,10.00000,10.25000,9.80000,9.99000,1134000
12/22/2008,0000,10.15000,10.30000,9.52000,9.62000,1393000
12/23/2008,0000,9.60000,9.88000,8.95000,9.00000,1422000
12/24/2008,0000,8.82000,9.18000,8.82000,9.06000,423000
12/25/2008,0000,9.10000,9.28000,9.10000,9.17000,291000
12/26/2008,0000,9.30000,9.44000,9.01000,9.14000,934000
12/29/2008,0000,9.00000,9.24000,8.95000,9.00000,646000
12/30/2008,0000,9.02000,9.34000,9.01000,9.27000,704000
12/31/2008,0000,9.40000,9.59000,9.33000,9.44000,804000
01/05/2009,0000,9.70000,9.98000,9.60000,9.76000,1196000
01/06/2009,0000,9.89000,9.89000,9.60000,9.65000,910000
01/07/2009,0000,9.70000,9.92000,9.70000,9.79000,1126000
01/08/2009,0000,9.47000,9.60000,9.11000,9.11000,1239000
01/09/2009,0000,8.88000,9.11000,8.85000,9.11000,566000
01/12/2009,0000,9.22000,9.27000,9.06000,9.13000,329000
01/13/2009,0000,9.07000,9.13000,8.99000,9.00000,622000
01/14/2009,0000,9.02000,9.17000,9.01000,9.05000,436000
01/15/2009,0000,8.60000,8.90000,8.60000,8.60000,516000
01/16/2009,0000,8.85000,9.00000,8.79000,8.79000,1105000
01/19/2009,0000,9.00000,9.02000,8.80000,8.81000,470000
01/20/2009,0000,8.65000,8.70000,8.41000,8.41000,484000
01/21/2009,0000,7.85000,8.23000,7.85000,8.00000,956000
02/02/2009,0000,8.01000,8.20000,8.01000,8.17000,737000
02/03/2009,0000,8.20000,8.46000,8.20000,8.30000,312000
02/04/2009,0000,8.55000,8.55000,8.25000,8.29000,403000
02/05/2009,0000,8.40000,8.40000,8.20000,8.20000,366000
02/06/2009,0000,8.25000,8.70000,8.25000,8.55000,1049000
02/09/2009,0000,8.77000,9.10000,8.60000,9.06000,1235000
02/10/2009,0000,9.69000,9.69000,9.69000,9.69000,1490000
02/11/2009,0000,9.70000,10.20000,9.70000,9.90000,5578000
02/12/2009,0000,9.70000,9.89000,9.21000,9.21000,2050000
02/13/2009,0000,9.21000,9.50000,9.16000,9.39000,1077000
02/16/2009,0000,9.39000,9.65000,9.39000,9.51000,978000
02/17/2009,0000,9.59000,9.70000,9.25000,9.40000,917000
02/18/2009,0000,8.99000,9.25000,8.99000,9.10000,730000
02/19/2009,0000,9.10000,9.39000,9.10000,9.25000,1252000
02/20/2009,0000,9.10000,9.24000,9.00000,9.10000,574000
02/23/2009,0000,9.00000,9.25000,9.00000,9.21000,605000
02/24/2009,0000,9.20000,9.33000,9.05000,9.13000,992000
02/25/2009,0000,9.29000,9.57000,9.26000,9.27000,1237000
02/26/2009,0000,9.29000,9.47000,9.13000,9.18000,702000
02/27/2009,0000,9.28000,9.35000,9.18000,9.27000,626000
03/02/2009,0000,9.27000,9.28000,8.70000,8.90000,1549000
03/03/2009,0000,8.61000,9.06000,8.61000,9.03000,1422000
03/04/2009,0000,9.06000,9.45000,9.05000,9.29000,1282000
03/05/2009,0000,9.47000,9.54000,9.35000,9.38000,1754000
03/06/2009,0000,9.15000,9.70000,9.15000,9.60000,1480000
03/09/2009,0000,10.00000,10.00000,9.60000,9.80000,1878000
03/10/2009,0000,9.85000,9.85000,9.63000,9.71000,1299000
03/11/2009,0000,9.84000,9.98000,9.73000,9.73000,2679000
03/12/2009,0000,9.73000,9.80000,9.51000,9.54000,1110000
03/13/2009,0000,9.60000,10.20000,9.60000,10.20000,3948000
03/16/2009,0000,10.50000,10.70000,10.30000,10.55000,5471000
03/17/2009,0000,10.75000,11.00000,10.30000,10.40000,3936000
03/18/2009,0000,10.50000,11.00000,10.40000,10.95000,4079000
03/19/2009,0000,11.20000,11.20000,10.25000,10.25000,3612000
03/20/2009,0000,10.40000,10.50000,9.97000,10.00000,2517000
03/23/2009,0000,10.15000,10.15000,9.98000,10.15000,1664000
03/24/2009,0000,10.40000,10.50000,10.20000,10.20000,1753000
03/25/2009,0000,10.10000,10.65000,10.10000,10.50000,2247000
03/26/2009,0000,10.50000,11.20000,10.50000,11.20000,4012000
03/27/2009,0000,11.95000,11.95000,11.30000,11.30000,9249000
03/30/2009,0000,11.30000,11.45000,10.70000,10.70000,3464000
03/31/2009,0000,10.60000,11.10000,10.60000,10.70000,2065000
04/01/2009,0000,10.80000,11.00000,10.75000,10.90000,2418000
04/02/2009,0000,11.20000,11.30000,10.85000,11.25000,3725000
04/03/2009,0000,11.40000,11.60000,11.10000,11.10000,2982000
04/06/2009,0000,11.25000,11.60000,11.05000,11.10000,3773000
04/07/2009,0000,11.00000,11.25000,11.00000,11.15000,1469000
04/08/2009,0000,11.10000,11.25000,10.70000,10.70000,1964000
04/09/2009,0000,10.80000,11.40000,10.80000,11.25000,3319000
04/10/2009,0000,11.30000,11.60000,11.15000,11.20000,2904000
04/13/2009,0000,11.00000,11.00000,10.45000,10.50000,5313000
04/14/2009,0000,10.40000,10.70000,10.20000,10.65000,2472000
04/15/2009,0000,10.65000,10.70000,10.40000,10.45000,1941000
04/16/2009,0000,10.65000,11.10000,10.65000,10.80000,4476000
04/17/2009,0000,11.10000,11.55000,10.50000,10.70000,9471000
04/20/2009,0000,10.90000,10.90000,10.20000,10.90000,2821000
04/21/2009,0000,10.70000,11.40000,10.65000,11.20000,3558000
04/22/2009,0000,11.40000,11.65000,11.25000,11.30000,4137000
04/23/2009,0000,11.55000,12.05000,11.30000,12.05000,6482000
04/24/2009,0000,12.40000,12.80000,11.75000,11.85000,11280000
04/27/2009,0000,11.60000,12.00000,11.05000,11.05000,3679000
04/28/2009,0000,10.75000,11.00000,10.30000,10.30000,3439000
04/29/2009,0000,10.30000,10.45000,9.60000,9.60000,2622000
04/30/2009,0000,9.98000,10.25000,9.85000,10.20000,3376000
05/04/2009,0000,10.30000,10.65000,10.10000,10.30000,3693000
05/05/2009,0000,10.30000,10.40000,9.90000,9.91000,2090000
05/06/2009,0000,9.70000,10.60000,9.70000,10.55000,2606000
05/07/2009,0000,10.70000,10.75000,10.00000,10.20000,2848000
05/08/2009,0000,10.15000,10.60000,10.00000,10.35000,2429000
05/11/2009,0000,10.45000,10.55000,10.20000,10.35000,2309000
05/12/2009,0000,10.30000,10.30000,10.00000,10.05000,1311000
05/13/2009,0000,10.10000,10.20000,9.91000,10.05000,1035000
05/14/2009,0000,10.00000,10.35000,9.95000,10.20000,1528000
05/15/2009,0000,10.40000,10.40000,10.00000,10.05000,1474000
05/18/2009,0000,10.15000,10.15000,9.80000,9.89000,1365000
05/19/2009,0000,10.15000,10.55000,10.00000,10.25000,4801000
05/20/2009,0000,10.35000,10.40000,10.05000,10.20000,1746000
05/21/2009,0000,10.20000,10.50000,10.10000,10.40000,2061000
05/22/2009,0000,10.30000,10.75000,10.30000,10.50000,2538000
05/25/2009,0000,10.80000,10.95000,10.40000,10.50000,2137000
05/26/2009,0000,10.50000,10.60000,10.00000,10.00000,1745000
05/27/2009,0000,10.10000,10.35000,10.10000,10.20000,1335000
06/01/2009,0000,10.45000,10.50000,10.25000,10.30000,1457000
06/02/2009,0000,10.55000,10.55000,10.10000,10.15000,1476000
06/03/2009,0000,10.20000,10.30000,10.10000,10.10000,951000
06/04/2009,0000,10.10000,10.30000,10.10000,10.20000,1046000
06/05/2009,0000,10.20000,10.90000,10.20000,10.90000,5166000
06/08/2009,0000,10.80000,11.30000,10.80000,11.00000,5059000
06/09/2009,0000,11.20000,11.20000,10.25000,10.30000,2447000
06/10/2009,0000,10.35000,10.45000,9.95000,10.00000,2255000
06/11/2009,0000,10.00000,10.15000,9.95000,10.15000,1357000
06/12/2009,0000,10.15000,10.30000,9.95000,10.00000,1632000
06/15/2009,0000,10.00000,10.00000,9.30000,9.30000,1269000
06/16/2009,0000,9.30000,9.30000,8.81000,9.05000,1083000
06/17/2009,0000,9.10000,9.40000,9.05000,9.07000,741000
06/18/2009,0000,9.07000,9.17000,8.81000,8.95000,610000
06/19/2009,0000,9.06000,9.15000,8.95000,9.14000,394000
06/22/2009,0000,9.11000,9.64000,9.05000,9.50000,1250000
06/23/2009,0000,9.40000,9.44000,9.30000,9.33000,365000
06/24/2009,0000,9.35000,9.57000,9.33000,9.41000,462000
06/25/2009,0000,9.45000,9.85000,9.35000,9.58000,2226000
06/26/2009,0000,9.59000,9.66000,9.45000,9.45000,597000
06/29/2009,0000,9.45000,9.45000,9.21000,9.25000,578000
06/30/2009,0000,9.28000,9.46000,9.15000,9.21000,416000
07/01/2009,0000,9.22000,9.35000,9.22000,9.27000,439000
07/02/2009,0000,9.28000,9.45000,9.28000,9.32000,692000
07/03/2009,0000,9.25000,9.55000,9.20000,9.40000,1053000
07/06/2009,0000,9.42000,9.45000,9.30000,9.37000,338000
07/07/2009,0000,9.37000,9.60000,9.37000,9.52000,636000
07/08/2009,0000,9.50000,9.75000,9.40000,9.57000,1080000
07/09/2009,0000,9.57000,10.20000,9.53000,10.00000,5380000
07/10/2009,0000,10.10000,10.10000,9.90000,9.90000,1311000
07/13/2009,0000,10.00000,10.00000,9.57000,9.57000,709000
07/14/2009,0000,9.65000,9.75000,9.60000,9.70000,429000
07/15/2009,0000,9.70000,9.98000,9.70000,9.70000,1163000
07/16/2009,0000,9.85000,9.99000,9.70000,9.99000,924000
07/17/2009,0000,10.00000,10.30000,9.99000,10.05000,2342000
07/20/2009,0000,10.25000,10.55000,10.25000,10.25000,1573000
07/21/2009,0000,10.25000,10.30000,10.00000,10.10000,1589000
07/22/2009,0000,10.30000,10.80000,10.20000,10.45000,3675000
07/23/2009,0000,10.45000,10.60000,10.35000,10.50000,1090000
07/24/2009,0000,10.60000,10.90000,10.50000,10.70000,3912000
07/27/2009,0000,10.70000,11.00000,10.50000,10.70000,1912000
07/28/2009,0000,10.70000,11.00000,10.70000,10.80000,2953000
07/29/2009,0000,11.55000,11.55000,11.30000,11.55000,7234000
07/30/2009,0000,11.50000,12.20000,11.30000,11.75000,10569000
07/31/2009,0000,12.00000,12.10000,11.70000,11.70000,5404000
08/03/2009,0000,12.00000,12.50000,11.80000,12.50000,8022000
08/04/2009,0000,12.90000,13.35000,12.55000,12.60000,11361000
08/05/2009,0000,12.90000,13.10000,11.90000,12.00000,5334000
08/06/2009,0000,12.20000,12.25000,11.45000,11.70000,3498000
08/10/2009,0000,11.80000,12.50000,11.70000,12.50000,3546000
08/11/2009,0000,12.70000,12.75000,12.10000,12.40000,3082000
08/12/2009,0000,12.50000,12.95000,12.40000,12.75000,3964000
08/13/2009,0000,13.10000,13.35000,12.75000,12.80000,3860000
08/14/2009,0000,13.00000,13.05000,12.50000,12.50000,2398000
08/17/2009,0000,12.45000,12.65000,12.20000,12.25000,1393000
08/18/2009,0000,12.05000,12.15000,11.40000,11.55000,2439000
08/19/2009,0000,11.70000,12.00000,11.65000,11.80000,1299000
08/20/2009,0000,12.00000,12.00000,11.20000,11.55000,1248000
08/21/2009,0000,11.60000,11.95000,11.40000,11.40000,1956000
08/24/2009,0000,11.50000,11.80000,11.50000,11.65000,908000
08/25/2009,0000,11.80000,11.80000,11.35000,11.35000,1457000
08/26/2009,0000,11.40000,11.40000,10.75000,10.95000,2030000
08/27/2009,0000,10.70000,11.20000,10.60000,10.65000,1780000
08/28/2009,0000,10.70000,10.85000,10.60000,10.60000,915000
08/31/2009,0000,10.60000,10.85000,10.55000,10.80000,953000
09/01/2009,0000,10.80000,11.15000,10.60000,11.10000,1384000
09/02/2009,0000,11.00000,11.20000,10.90000,11.00000,957000
09/03/2009,0000,11.00000,11.65000,10.95000,11.50000,1630000
09/04/2009,0000,11.75000,11.75000,11.30000,11.35000,1227000
09/07/2009,0000,11.50000,11.55000,11.10000,11.15000,899000
09/08/2009,0000,11.30000,11.90000,11.20000,11.90000,3816000
09/09/2009,0000,12.20000,12.70000,11.90000,12.40000,7123000
09/10/2009,0000,12.70000,12.90000,12.00000,12.00000,2832000
09/11/2009,0000,11.80000,12.00000,11.20000,11.50000,2818000
09/14/2009,0000,11.45000,11.70000,11.25000,11.50000,1097000
09/15/2009,0000,11.65000,11.75000,11.50000,11.50000,1008000
09/16/2009,0000,11.60000,11.95000,11.55000,11.55000,1535000
09/17/2009,0000,11.60000,12.30000,11.60000,11.85000,3372000
09/18/2009,0000,11.80000,12.20000,11.80000,11.90000,1943000
09/21/2009,0000,11.90000,12.20000,11.85000,11.95000,1805000
09/22/2009,0000,12.00000,12.20000,11.90000,11.90000,2341000
09/23/2009,0000,12.00000,12.00000,11.50000,11.50000,1790000
09/24/2009,0000,11.60000,11.95000,11.35000,11.80000,1787000
09/25/2009,0000,11.60000,12.30000,11.60000,12.05000,3491000
09/28/2009,0000,12.20000,12.85000,12.20000,12.40000,4254000
09/29/2009,0000,12.80000,12.80000,12.20000,12.30000,3256000
09/30/2009,0000,12.60000,12.70000,12.35000,12.40000,1791000
10/01/2009,0000,12.40000,12.50000,11.90000,12.00000,1935000
10/02/2009,0000,11.90000,12.10000,11.80000,11.90000,1208000
10/05/2009,0000,11.90000,12.35000,11.90000,12.05000,2726000
10/06/2009,0000,12.30000,12.60000,12.15000,12.20000,3870000
10/07/2009,0000,12.60000,12.70000,12.25000,12.25000,2734000
10/08/2009,0000,12.30000,12.50000,12.05000,12.05000,1545000
10/09/2009,0000,12.25000,12.40000,12.10000,12.20000,1257000
10/12/2009,0000,12.40000,13.05000,12.40000,13.05000,6737000
10/13/2009,0000,13.05000,13.50000,13.05000,13.20000,11719000
10/14/2009,0000,13.40000,13.45000,12.95000,13.00000,4644000
10/15/2009,0000,13.30000,13.90000,13.15000,13.45000,8823000
10/16/2009,0000,13.75000,14.35000,13.65000,14.35000,3452000
10/19/2009,0000,15.35000,15.35000,14.85000,15.35000,14943000
10/20/2009,0000,15.50000,16.40000,15.30000,15.50000,25024000
10/21/2009,0000,16.00000,16.20000,15.55000,16.00000,8268000
10/22/2009,0000,16.00000,16.20000,15.25000,15.55000,5774000
10/23/2009,0000,16.00000,16.60000,15.80000,16.60000,9730000
10/26/2009,0000,17.20000,17.40000,16.55000,16.65000,8012000
10/27/2009,0000,16.65000,16.85000,15.90000,16.30000,4474000
10/28/2009,0000,16.00000,16.20000,15.45000,15.45000,3013000
10/29/2009,0000,15.05000,15.85000,15.00000,15.60000,7334000
10/30/2009,0000,16.00000,16.15000,15.10000,15.15000,4535000
11/02/2009,0000,14.70000,15.15000,14.70000,14.95000,1817000
11/03/2009,0000,15.10000,15.50000,15.00000,15.05000,1562000
11/04/2009,0000,15.30000,15.60000,15.20000,15.30000,2340000
11/05/2009,0000,15.60000,16.35000,15.30000,16.35000,9549000
11/06/2009,0000,16.90000,17.00000,16.15000,16.20000,11753000
11/09/2009,0000,16.30000,16.60000,16.10000,16.15000,2769000
11/10/2009,0000,16.60000,16.90000,16.20000,16.20000,4152000
11/11/2009,0000,16.20000,16.65000,15.85000,16.35000,4075000
11/12/2009,0000,16.45000,16.55000,16.05000,16.05000,2559000
11/13/2009,0000,16.00000,17.15000,16.00000,17.15000,10993000
11/16/2009,0000,17.75000,18.30000,17.50000,17.85000,11164000
11/17/2009,0000,17.85000,19.05000,17.25000,18.50000,12259000
11/18/2009,0000,18.60000,19.30000,18.50000,18.75000,8167000
11/19/2009,0000,18.45000,19.45000,18.45000,19.10000,8885000
11/20/2009,0000,19.20000,20.10000,19.10000,19.75000,8374000
11/23/2009,0000,20.10000,20.40000,19.85000,20.15000,6108000
11/24/2009,0000,20.20000,20.40000,19.80000,19.80000,5014000
11/25/2009,0000,20.00000,20.55000,19.65000,19.80000,9410000
11/26/2009,0000,19.80000,20.00000,19.05000,19.10000,5154000
11/27/2009,0000,18.65000,18.75000,17.85000,17.85000,5737000
11/30/2009,0000,18.20000,19.05000,18.20000,19.05000,4585000
12/01/2009,0000,19.45000,19.50000,18.90000,19.35000,4628000
12/02/2009,0000,19.60000,20.25000,19.35000,19.50000,7886000
12/03/2009,0000,19.50000,19.60000,18.95000,18.95000,2868000
12/04/2009,0000,19.25000,20.25000,19.25000,20.20000,12158000
12/07/2009,0000,20.20000,21.60000,19.80000,21.60000,13101000
12/08/2009,0000,21.90000,22.90000,21.05000,22.65000,10559000
12/09/2009,0000,22.65000,24.20000,22.50000,23.75000,12583000
12/11/2009,0000,24.40000,25.75000,24.40000,25.75000,12457000
12/14/2009,0000,26.30000,26.50000,25.25000,25.35000,9304000
12/15/2009,0000,25.35000,26.30000,25.25000,25.35000,6908000
12/16/2009,0000,25.35000,25.45000,24.00000,24.50000,4807000
12/17/2009,0000,24.50000,25.20000,24.05000,24.05000,5390000
12/18/2009,0000,24.00000,24.80000,24.00000,24.30000,5585000
12/21/2009,0000,24.40000,26.00000,24.40000,26.00000,14002000
12/22/2009,0000,26.55000,26.80000,25.80000,26.30000,9411000
12/23/2009,0000,26.60000,27.15000,26.30000,26.40000,6429000
12/25/2009,0000,27.40000,27.50000,26.20000,26.60000,5656000
04/02/2007,0000,29.75000,30.20000,29.40000,29.95000,3900500
04/03/2007,0000,30.20000,30.25000,29.50000,29.90000,3431000
04/04/2007,0000,30.20000,30.20000,29.50000,29.50000,1624600
04/09/2007,0000,29.50000,29.85000,28.90000,28.95000,1657700
04/10/2007,0000,28.90000,29.25000,28.70000,28.90000,1136900
04/11/2007,0000,29.00000,29.30000,28.90000,29.10000,1119700
04/12/2007,0000,29.00000,29.00000,28.65000,28.75000,1410700
04/13/2007,0000,29.00000,29.75000,28.85000,29.25000,3805300
04/16/2007,0000,31.75000,32.90000,31.75000,31.85000,14978700
04/17/2007,0000,32.05000,32.55000,30.50000,30.60000,6442800
04/18/2007,0000,31.00000,31.60000,30.60000,31.50000,3405300
04/19/2007,0000,31.70000,33.60000,31.60000,33.30000,22733900
04/20/2007,0000,34.10000,35.00000,33.65000,33.75000,28990600
04/23/2007,0000,34.40000,34.50000,33.05000,33.20000,11308100
04/24/2007,0000,33.60000,34.40000,33.30000,34.15000,11443900
04/25/2007,0000,34.30000,34.85000,33.80000,34.15000,9865300
04/26/2007,0000,34.80000,35.50000,34.45000,34.60000,15878200
04/27/2007,0000,34.60000,34.90000,33.90000,34.00000,6687700
04/30/2007,0000,34.00000,34.00000,32.70000,32.80000,4734800
05/02/2007,0000,31.90000,32.50000,31.50000,31.70000,6100500
05/03/2007,0000,31.90000,32.50000,30.40000,31.80000,4187200
05/04/2007,0000,32.20000,32.20000,31.60000,31.80000,2536900
05/07/2007,0000,31.80000,33.00000,31.00000,32.50000,6471700
05/08/2007,0000,32.50000,32.70000,31.90000,31.95000,1757200
05/09/2007,0000,31.70000,32.00000,31.30000,31.30000,1990300
05/10/2007,0000,31.50000,32.30000,31.50000,31.60000,2561500
05/11/2007,0000,31.00000,32.20000,31.00000,31.50000,3220300
05/14/2007,0000,31.60000,32.30000,31.20000,31.20000,2433100
05/15/2007,0000,31.20000,31.80000,31.00000,31.00000,1192500
05/16/2007,0000,31.10000,31.45000,30.50000,30.50000,1924000
05/17/2007,0000,30.60000,31.35000,30.50000,30.50000,2542200
05/18/2007,0000,30.50000,30.90000,30.50000,30.60000,1148600
05/21/2007,0000,30.90000,31.50000,30.60000,30.85000,1631000
05/22/2007,0000,30.95000,31.20000,30.50000,30.50000,2181800
05/23/2007,0000,30.60000,31.00000,30.55000,30.55000,1325100
05/24/2007,0000,30.55000,30.80000,30.00000,30.00000,2396800
05/25/2007,0000,29.80000,30.60000,29.60000,30.10000,2703700
05/28/2007,0000,30.50000,30.60000,29.95000,29.95000,1560400
05/29/2007,0000,29.95000,30.90000,29.95000,30.65000,2979700
05/30/2007,0000,30.90000,30.90000,30.00000,30.05000,1021400
05/31/2007,0000,30.40000,30.60000,30.00000,30.00000,1627800
06/01/2007,0000,30.45000,30.70000,30.05000,30.10000,2365800
06/04/2007,0000,30.10000,30.45000,30.00000,30.05000,1730400
06/05/2007,0000,30.05000,30.95000,30.05000,30.55000,3222400
06/06/2007,0000,30.75000,30.90000,30.05000,30.05000,2777500
06/07/2007,0000,30.05000,30.55000,30.05000,30.55000,1886600
06/08/2007,0000,30.70000,32.00000,30.40000,31.95000,8279200
06/11/2007,0000,32.30000,32.40000,31.10000,31.30000,10630000
06/12/2007,0000,31.50000,31.55000,31.00000,31.00000,3471600
06/13/2007,0000,31.30000,31.40000,30.40000,30.40000,2624600
06/14/2007,0000,31.00000,31.00000,30.10000,30.10000,2770000
06/15/2007,0000,30.10000,30.60000,30.10000,30.15000,2314400
06/20/2007,0000,30.15000,31.20000,30.15000,30.30000,4082300
06/21/2007,0000,30.30000,30.60000,30.00000,30.00000,2196800
06/22/2007,0000,30.10000,30.60000,30.10000,30.20000,2708000
06/25/2007,0000,30.20000,30.60000,30.00000,30.05000,3677000
06/26/2007,0000,30.10000,30.45000,30.00000,30.00000,2025600
06/27/2007,0000,30.10000,30.30000,27.90000,28.40000,7818200
06/28/2007,0000,28.60000,28.65000,27.40000,28.00000,4986100
06/29/2007,0000,28.10000,28.55000,28.00000,28.10000,2293000
07/02/2007,0000,28.30000,28.35000,27.55000,27.65000,2497300
07/03/2007,0000,27.65000,27.95000,27.40000,27.45000,2954000
07/04/2007,0000,27.45000,28.15000,27.45000,27.65000,3428900
07/05/2007,0000,27.65000,28.20000,27.60000,28.20000,2459900
07/06/2007,0000,28.40000,28.60000,28.05000,28.10000,2343300
07/09/2007,0000,28.70000,28.80000,28.30000,28.45000,3887700
07/10/2007,0000,28.55000,28.80000,28.10000,28.15000,1933700
07/11/2007,0000,28.10000,28.10000,27.50000,27.55000,3700500
07/12/2007,0000,27.70000,28.00000,27.50000,27.55000,2983900
07/13/2007,0000,27.65000,29.45000,27.65000,29.45000,10004300
07/16/2007,0000,29.90000,30.55000,29.15000,29.15000,11558400
07/17/2007,0000,29.20000,29.50000,28.50000,28.75000,3249200
07/18/2007,0000,28.75000,29.45000,28.50000,28.50000,2901600
07/19/2007,0000,28.50000,28.80000,27.90000,27.90000,2590400
07/20/2007,0000,28.40000,28.60000,27.80000,27.90000,3408500
07/23/2007,0000,28.00000,28.45000,27.85000,28.00000,3258800
07/24/2007,0000,28.40000,29.45000,28.05000,28.55000,5622500
07/25/2007,0000,28.55000,28.90000,28.10000,28.10000,3952900
07/26/2007,0000,28.20000,28.65000,27.40000,27.45000,4715500
07/27/2007,0000,26.00000,27.25000,26.00000,26.00000,4345400
07/30/2007,0000,25.80000,25.90000,25.00000,25.30000,2469500
07/31/2007,0000,25.60000,26.10000,25.50000,25.60000,2136900
08/01/2007,0000,26.10000,26.50000,25.00000,25.00000,1865200
08/02/2007,0000,25.50000,25.70000,23.25000,24.00000,2496200
08/03/2007,0000,24.10000,24.50000,23.80000,23.80000,1173200
08/06/2007,0000,23.50000,23.50000,22.15000,22.15000,2949700
08/07/2007,0000,22.30000,23.10000,20.60000,20.60000,4939000
08/08/2007,0000,20.60000,20.95000,19.40000,20.00000,5589300
08/09/2007,0000,20.20000,20.90000,20.10000,20.50000,2959300
08/10/2007,0000,20.00000,21.90000,19.75000,21.90000,4710200
08/14/2007,0000,23.00000,23.40000,22.30000,22.50000,2373200
08/15/2007,0000,22.35000,22.35000,20.95000,21.50000,2064100
08/16/2007,0000,20.40000,20.90000,20.00000,20.00000,2296200
08/17/2007,0000,20.00000,20.40000,18.60000,18.90000,3948700
08/20/2007,0000,19.80000,19.90000,19.30000,19.30000,1771100
08/21/2007,0000,19.50000,19.55000,18.35000,18.50000,1105800
08/22/2007,0000,18.55000,18.80000,17.30000,17.35000,1912300
08/23/2007,0000,17.80000,18.30000,17.50000,18.10000,1982900
08/24/2007,0000,18.25000,19.35000,17.80000,19.25000,3518700
08/27/2007,0000,19.40000,19.55000,18.75000,18.90000,1808500
08/28/2007,0000,18.80000,18.85000,18.60000,18.70000,463100
08/29/2007,0000,18.15000,19.20000,18.10000,19.00000,1212800
08/30/2007,0000,19.30000,19.50000,18.90000,19.05000,912300
08/31/2007,0000,19.45000,19.45000,19.00000,19.05000,693000
09/03/2007,0000,19.30000,19.30000,18.50000,18.55000,1133700
09/04/2007,0000,18.65000,18.80000,18.50000,18.70000,777500
09/05/2007,0000,18.85000,18.85000,17.90000,18.00000,2113300
09/06/2007,0000,16.80000,17.35000,16.80000,17.10000,1408000
09/07/2007,0000,17.20000,17.95000,17.20000,17.85000,1577000
09/10/2007,0000,17.70000,17.80000,17.45000,17.50000,796000
09/11/2007,0000,17.50000,17.75000,17.10000,17.50000,667000
09/12/2007,0000,17.30000,18.25000,17.30000,18.00000,1754000
09/13/2007,0000,18.20000,18.30000,17.50000,17.50000,796000
09/14/2007,0000,17.70000,17.80000,17.30000,17.30000,765000
09/17/2007,0000,17.35000,17.50000,17.30000,17.45000,798000
09/19/2007,0000,17.95000,18.10000,17.25000,18.00000,2045000
09/20/2007,0000,18.50000,19.25000,18.50000,19.25000,2807000
09/21/2007,0000,19.85000,20.45000,19.55000,19.85000,6499000
09/26/2007,0000,20.50000,20.50000,19.85000,19.85000,1759000
09/27/2007,0000,20.05000,20.15000,19.50000,19.90000,1687000
09/28/2007,0000,20.00000,20.85000,20.00000,20.55000,2796000
10/01/2007,0000,20.65000,20.70000,20.05000,20.05000,1271000
10/02/2007,0000,20.20000,20.30000,19.95000,20.00000,942000
10/03/2007,0000,19.80000,20.80000,19.80000,20.20000,1448000
10/04/2007,0000,20.20000,20.75000,20.05000,20.35000,1046000
10/05/2007,0000,20.10000,21.00000,20.10000,20.70000,1580000
10/08/2007,0000,20.80000,22.10000,20.80000,21.60000,4376000
10/09/2007,0000,21.50000,21.95000,21.25000,21.25000,1844000
10/11/2007,0000,21.30000,21.80000,21.00000,21.45000,1332000
10/12/2007,0000,21.50000,22.30000,21.45000,21.45000,2109000
10/15/2007,0000,21.60000,21.85000,20.50000,20.50000,1284000
10/16/2007,0000,20.10000,21.00000,19.90000,20.30000,1136000
10/17/2007,0000,20.30000,20.90000,20.30000,20.45000,900000
10/18/2007,0000,20.70000,21.85000,20.70000,21.85000,2726000
10/19/2007,0000,22.80000,23.35000,22.20000,22.50000,5490000
10/22/2007,0000,21.85000,22.75000,21.30000,22.50000,2761000
10/23/2007,0000,23.10000,24.05000,23.00000,24.05000,3626000
10/24/2007,0000,24.30000,24.70000,23.00000,23.00000,5821000
10/25/2007,0000,23.10000,24.00000,23.10000,23.60000,2964000
10/26/2007,0000,24.10000,24.10000,23.00000,23.10000,1778000
10/29/2007,0000,23.50000,24.05000,23.20000,23.20000,2078000
10/30/2007,0000,23.20000,23.85000,23.10000,23.10000,2424000
10/31/2007,0000,23.50000,23.50000,22.05000,22.20000,2229000
11/01/2007,0000,22.20000,22.20000,21.00000,21.00000,2925000
11/02/2007,0000,20.30000,20.50000,20.10000,20.45000,2059000
11/05/2007,0000,20.45000,21.50000,20.45000,21.00000,1345000
11/06/2007,0000,21.00000,21.70000,20.95000,21.30000,1546000
11/07/2007,0000,21.70000,21.70000,20.75000,20.85000,858000
11/08/2007,0000,20.50000,20.50000,19.40000,19.50000,2338000
11/09/2007,0000,19.60000,20.10000,18.80000,19.30000,1508000
11/12/2007,0000,18.10000,18.80000,18.10000,18.30000,1259000
11/13/2007,0000,18.30000,18.80000,18.00000,18.80000,1247000
11/14/2007,0000,19.50000,19.90000,19.10000,19.55000,945000
11/15/2007,0000,19.55000,19.55000,19.05000,19.25000,452000
11/16/2007,0000,18.70000,19.00000,18.70000,18.80000,650000
11/19/2007,0000,18.80000,19.20000,18.80000,18.90000,619000
11/20/2007,0000,18.70000,19.20000,18.50000,19.10000,569000
11/21/2007,0000,19.20000,19.30000,19.00000,19.00000,552000
11/22/2007,0000,19.00000,19.20000,18.80000,19.00000,367000
11/23/2007,0000,19.05000,19.20000,18.80000,18.80000,428000
11/26/2007,0000,19.20000,19.30000,18.80000,18.95000,362000
11/27/2007,0000,18.80000,18.80000,17.65000,18.10000,988000
11/28/2007,0000,18.10000,18.40000,17.60000,17.60000,731000
11/29/2007,0000,18.00000,18.40000,17.90000,18.10000,485000
11/30/2007,0000,18.10000,18.50000,18.10000,18.20000,324000
12/03/2007,0000,18.30000,18.95000,18.30000,18.50000,630000
12/04/2007,0000,18.90000,18.90000,18.50000,18.65000,274000
12/05/2007,0000,18.50000,19.20000,18.50000,18.95000,673000
12/06/2007,0000,19.40000,19.40000,18.70000,18.70000,746000
12/07/2007,0000,18.90000,20.00000,18.85000,19.90000,2742000
12/10/2007,0000,19.60000,19.90000,19.40000,19.45000,818000
12/11/2007,0000,19.60000,19.90000,19.45000,19.45000,708000
12/12/2007,0000,19.25000,19.40000,19.10000,19.15000,486000
12/13/2007,0000,19.15000,19.30000,18.00000,18.00000,1171000
12/14/2007,0000,18.00000,18.70000,17.80000,18.35000,1556000
12/17/2007,0000,18.40000,18.75000,17.10000,17.10000,1358000
12/18/2007,0000,15.95000,17.10000,15.95000,16.15000,1807000
12/19/2007,0000,16.20000,16.85000,16.20000,16.80000,690000
12/20/2007,0000,16.80000,17.10000,16.50000,16.50000,688000
12/21/2007,0000,16.50000,16.90000,16.30000,16.50000,637000
12/24/2007,0000,16.80000,17.20000,16.80000,17.10000,390000
12/25/2007,0000,17.20000,17.95000,17.10000,17.80000,701000
12/26/2007,0000,17.75000,18.50000,17.50000,18.15000,637000
12/27/2007,0000,18.50000,19.25000,18.50000,19.20000,1685000
12/28/2007,0000,19.20000,20.40000,19.00000,20.30000,2430000
12/31/2007,0000,20.60000,21.05000,20.30000,20.65000,1728000
01/02/2008,0000,20.50000,20.65000,19.55000,19.60000,1184000
01/03/2008,0000,19.00000,19.45000,18.85000,19.25000,692000
01/04/2008,0000,19.10000,19.90000,19.10000,19.55000,849000
01/07/2008,0000,18.85000,19.00000,18.50000,18.50000,837000
01/08/2008,0000,18.50000,19.20000,18.50000,18.75000,639000
01/09/2008,0000,18.50000,19.05000,18.25000,19.00000,553000
01/10/2008,0000,19.30000,19.75000,19.00000,19.40000,2266000
01/11/2008,0000,19.60000,19.80000,19.05000,19.15000,662000
01/14/2008,0000,19.50000,19.60000,18.20000,19.00000,635000
01/15/2008,0000,19.10000,19.75000,19.10000,19.20000,689000
01/16/2008,0000,19.00000,19.00000,18.25000,18.25000,856000
01/17/2008,0000,18.55000,19.10000,18.35000,18.80000,631000
01/18/2008,0000,18.50000,19.30000,18.50000,19.30000,553000
01/21/2008,0000,19.60000,20.65000,19.50000,20.10000,1564000
01/22/2008,0000,18.70000,19.40000,18.70000,18.70000,1188000
01/23/2008,0000,18.95000,19.00000,17.60000,17.60000,1262000
01/24/2008,0000,17.85000,18.20000,16.80000,17.00000,1235000
01/25/2008,0000,17.10000,18.05000,17.10000,18.05000,670000
01/28/2008,0000,18.05000,18.20000,17.00000,17.00000,685000
01/29/2008,0000,17.25000,17.55000,17.10000,17.50000,411000
01/30/2008,0000,17.25000,18.00000,17.20000,17.60000,338000
01/31/2008,0000,17.70000,17.90000,17.10000,17.20000,427000
02/01/2008,0000,17.90000,17.90000,17.30000,17.30000,475000
02/12/2008,0000,17.30000,17.65000,17.00000,17.00000,548000
02/13/2008,0000,17.05000,17.60000,16.50000,16.50000,877000
02/14/2008,0000,16.70000,17.65000,16.70000,17.50000,712000
02/15/2008,0000,17.30000,17.70000,17.10000,17.40000,394000
02/18/2008,0000,18.10000,18.10000,17.55000,17.80000,415000
02/19/2008,0000,18.05000,18.70000,18.00000,18.50000,1054000
02/20/2008,0000,18.15000,18.50000,18.15000,18.25000,360000
02/21/2008,0000,18.70000,18.90000,18.50000,18.60000,392000
02/22/2008,0000,18.60000,18.60000,18.00000,18.30000,451000
02/25/2008,0000,18.50000,18.80000,18.40000,18.50000,871000
02/26/2008,0000,18.70000,19.20000,18.70000,18.80000,987000
02/27/2008,0000,18.80000,19.40000,18.80000,18.90000,1229000
02/29/2008,0000,18.70000,19.80000,18.70000,19.30000,1444000
03/03/2008,0000,19.00000,19.00000,18.50000,18.70000,637000
03/04/2008,0000,18.50000,19.20000,18.50000,18.85000,607000
03/05/2008,0000,19.25000,19.25000,18.75000,18.95000,700000
03/06/2008,0000,19.05000,19.50000,19.05000,19.50000,789000
03/07/2008,0000,19.40000,20.85000,19.40000,20.85000,5363000
03/10/2008,0000,21.50000,22.30000,21.00000,21.70000,7139000
03/11/2008,0000,21.50000,21.95000,21.10000,21.30000,2757000
03/12/2008,0000,22.60000,22.60000,20.85000,21.00000,2236000
03/13/2008,0000,20.90000,21.05000,20.05000,20.10000,1706000
03/14/2008,0000,20.20000,20.60000,19.75000,19.90000,1372000
03/18/2008,0000,20.40000,20.40000,19.40000,20.35000,1117000
03/19/2008,0000,20.70000,20.90000,19.80000,20.10000,1038000
03/20/2008,0000,19.90000,20.00000,19.55000,19.80000,594000
03/21/2008,0000,20.20000,20.40000,20.00000,20.20000,899000
03/25/2008,0000,20.65000,20.85000,20.10000,20.10000,1247000
03/26/2008,0000,20.10000,20.45000,20.00000,20.00000,894000
03/27/2008,0000,20.00000,20.30000,19.70000,20.00000,749000
03/28/2008,0000,20.05000,21.10000,20.05000,20.90000,1358000
03/31/2008,0000,21.30000,21.30000,20.60000,20.70000,1081000
04/01/2008,0000,21.20000,21.20000,20.60000,20.65000,604000
04/02/2008,0000,21.10000,21.85000,20.95000,21.25000,1425000
04/03/2008,0000,21.40000,21.60000,21.10000,21.10000,940000
04/07/2008,0000,21.45000,21.65000,21.20000,21.45000,1233000
04/08/2008,0000,21.50000,22.30000,21.50000,21.65000,1705000
04/09/2008,0000,21.80000,22.40000,21.80000,22.10000,1769000
04/10/2008,0000,22.35000,22.35000,21.70000,21.80000,1100000
04/11/2008,0000,22.00000,22.40000,21.80000,22.20000,1857000
04/14/2008,0000,21.80000,22.10000,21.40000,21.40000,1468000
04/15/2008,0000,21.20000,21.60000,21.20000,21.35000,641000
04/16/2008,0000,21.40000,21.80000,21.30000,21.30000,1018000
04/17/2008,0000,21.50000,21.75000,21.20000,21.20000,1024000
04/18/2008,0000,21.20000,21.50000,21.20000,21.35000,690000
04/21/2008,0000,21.60000,21.75000,21.40000,21.55000,838000
04/22/2008,0000,21.60000,21.60000,21.20000,21.20000,663000
04/23/2008,0000,21.20000,22.65000,21.20000,22.65000,4287000
04/24/2008,0000,23.00000,23.50000,22.70000,22.80000,7989000
04/25/2008,0000,23.00000,23.65000,22.25000,23.25000,6227000
04/28/2008,0000,23.70000,23.70000,22.90000,23.15000,2756000
04/29/2008,0000,23.10000,23.50000,22.80000,22.80000,2301000
04/30/2008,0000,22.80000,23.20000,22.40000,22.50000,3004000
05/02/2008,0000,22.95000,23.15000,22.40000,22.50000,3190000
05/05/2008,0000,22.60000,23.00000,22.30000,22.30000,1701000
05/06/2008,0000,22.50000,22.80000,21.70000,22.80000,2969000
05/07/2008,0000,22.90000,23.05000,22.40000,22.95000,2826000
05/08/2008,0000,22.70000,23.00000,22.00000,22.00000,1618000
05/09/2008,0000,22.00000,22.65000,22.00000,22.40000,1867000
05/12/2008,0000,21.40000,21.80000,20.85000,20.85000,2112000
05/13/2008,0000,20.25000,20.95000,20.20000,20.90000,2123000
05/14/2008,0000,21.00000,21.65000,20.95000,21.50000,1540000
05/15/2008,0000,21.60000,21.75000,21.25000,21.50000,1482000
05/16/2008,0000,21.50000,22.00000,21.50000,21.75000,1040000
05/19/2008,0000,22.10000,22.60000,21.50000,22.20000,2251000
05/20/2008,0000,22.00000,23.00000,22.00000,22.60000,3128000
05/21/2008,0000,22.95000,22.95000,22.40000,22.65000,1641000
05/22/2008,0000,22.60000,23.05000,22.50000,22.75000,2332000
05/23/2008,0000,22.95000,22.95000,21.50000,21.50000,2033000
05/26/2008,0000,21.50000,21.50000,20.35000,20.50000,1484000
05/27/2008,0000,20.50000,20.95000,20.50000,20.60000,923000
05/28/2008,0000,20.70000,20.90000,20.55000,20.55000,422000
05/29/2008,0000,20.85000,20.85000,20.30000,20.40000,435000
05/30/2008,0000,20.50000,20.65000,19.90000,20.50000,719000
06/02/2008,0000,20.55000,20.70000,20.25000,20.30000,488000
06/03/2008,0000,20.30000,20.50000,19.95000,19.95000,560000
06/04/2008,0000,19.85000,20.45000,19.85000,20.00000,301000
06/05/2008,0000,20.05000,20.35000,20.05000,20.15000,279000
06/06/2008,0000,20.30000,21.15000,20.30000,20.85000,827000
06/10/2008,0000,20.35000,20.65000,20.20000,20.30000,404000
06/11/2008,0000,20.30000,20.50000,18.90000,19.05000,1310000
06/12/2008,0000,18.20000,18.30000,17.75000,17.75000,1973000
06/13/2008,0000,17.75000,17.90000,16.80000,17.50000,1025000
06/16/2008,0000,17.80000,18.20000,17.60000,17.60000,572000
06/17/2008,0000,17.90000,17.90000,17.20000,17.55000,312000
06/18/2008,0000,17.80000,17.80000,17.50000,17.55000,247000
06/19/2008,0000,17.50000,17.50000,16.65000,16.80000,606000
06/20/2008,0000,16.80000,17.05000,16.45000,16.45000,527000
06/23/2008,0000,15.50000,16.10000,15.50000,15.80000,563000
06/24/2008,0000,16.00000,16.30000,15.10000,15.10000,563000
06/25/2008,0000,15.40000,15.45000,15.00000,15.45000,609000
06/26/2008,0000,15.50000,16.15000,15.45000,15.50000,895000
06/27/2008,0000,14.60000,15.00000,14.45000,14.70000,1712000
06/30/2008,0000,14.70000,14.75000,13.70000,13.70000,1618000
07/01/2008,0000,13.70000,13.70000,12.75000,12.75000,997000
07/02/2008,0000,11.90000,12.75000,11.90000,12.05000,4069000
07/03/2008,0000,11.65000,12.70000,11.35000,12.60000,2350000
07/04/2008,0000,12.90000,13.10000,12.60000,12.80000,1276000
07/07/2008,0000,12.80000,13.60000,12.80000,13.50000,621000
07/08/2008,0000,13.50000,13.80000,12.95000,13.10000,769000
07/09/2008,0000,13.35000,13.60000,12.50000,12.70000,1123000
07/10/2008,0000,12.40000,12.80000,12.40000,12.70000,533000
07/11/2008,0000,12.80000,13.00000,12.40000,12.80000,787000
07/14/2008,0000,12.80000,12.90000,12.55000,12.55000,640000
07/15/2008,0000,12.40000,12.50000,11.80000,11.95000,945000
07/16/2008,0000,11.90000,11.95000,11.25000,11.25000,1100000
07/17/2008,0000,11.50000,11.95000,11.50000,11.80000,832000
07/18/2008,0000,11.90000,11.95000,11.20000,11.50000,780000
07/21/2008,0000,11.50000,11.85000,11.50000,11.60000,335000
07/22/2008,0000,11.60000,11.90000,11.50000,11.80000,314000
07/23/2008,0000,12.00000,12.50000,11.95000,12.40000,614000
07/24/2008,0000,12.65000,12.70000,12.35000,12.35000,522000
07/25/2008,0000,12.05000,12.35000,11.80000,11.90000,520000
07/29/2008,0000,11.50000,11.85000,11.40000,11.50000,321000
07/30/2008,0000,11.60000,11.80000,11.60000,11.70000,259000
07/31/2008,0000,11.90000,11.95000,11.35000,11.50000,570000
08/01/2008,0000,11.30000,11.50000,11.10000,11.50000,343000
08/04/2008,0000,11.45000,11.55000,11.40000,11.55000,319000
08/05/2008,0000,11.50000,11.55000,11.30000,11.40000,219000
08/06/2008,0000,11.50000,11.60000,11.45000,11.55000,418000
08/07/2008,0000,11.60000,11.80000,11.55000,11.65000,452000
08/08/2008,0000,11.65000,12.15000,11.65000,12.00000,531000
08/11/2008,0000,12.10000,12.75000,12.10000,12.55000,364000
08/12/2008,0000,12.55000,13.20000,12.50000,13.00000,1197000
08/13/2008,0000,13.00000,13.20000,12.85000,12.85000,494000
08/14/2008,0000,12.70000,13.00000,12.70000,12.85000,324000
08/15/2008,0000,13.00000,13.05000,12.75000,12.80000,371000
08/18/2008,0000,12.90000,12.95000,12.45000,12.65000,424000
08/19/2008,0000,12.45000,12.70000,12.45000,12.60000,357000
08/20/2008,0000,12.60000,12.70000,12.50000,12.65000,259000
08/21/2008,0000,12.75000,12.80000,12.30000,12.40000,346000
08/22/2008,0000,12.40000,12.60000,12.20000,12.35000,296000
08/25/2008,0000,12.60000,12.70000,12.60000,12.60000,246000
08/26/2008,0000,13.00000,13.45000,12.80000,13.45000,1983000
08/27/2008,0000,13.85000,14.35000,13.80000,14.10000,2910000
08/28/2008,0000,14.30000,14.30000,13.85000,13.85000,1182000
08/29/2008,0000,14.00000,14.40000,13.90000,14.05000,1486000
09/01/2008,0000,14.00000,14.00000,13.45000,13.50000,745000
09/02/2008,0000,13.65000,13.65000,13.20000,13.25000,610000
09/03/2008,0000,13.10000,13.50000,12.35000,12.35000,933000
09/04/2008,0000,12.40000,12.40000,11.80000,11.80000,920000
09/05/2008,0000,11.20000,11.75000,11.10000,11.60000,704000
09/08/2008,0000,12.35000,12.40000,12.10000,12.40000,324000
09/09/2008,0000,12.75000,13.15000,12.35000,13.15000,1324000
09/10/2008,0000,13.00000,13.75000,12.90000,13.50000,1278000
09/11/2008,0000,13.90000,13.90000,12.75000,13.00000,1083000
09/12/2008,0000,13.05000,13.50000,12.80000,13.40000,1579000
09/15/2008,0000,13.95000,13.95000,13.00000,13.00000,1240000
09/16/2008,0000,12.70000,12.80000,12.10000,12.10000,1310000
09/17/2008,0000,12.90000,12.90000,12.40000,12.90000,2301000
09/18/2008,0000,12.25000,13.15000,12.00000,13.15000,2369000
09/19/2008,0000,14.05000,14.05000,13.70000,14.05000,1896000
09/22/2008,0000,15.00000,15.00000,14.65000,15.00000,5886000
09/23/2008,0000,14.60000,15.30000,14.60000,15.00000,4123000
09/24/2008,0000,14.80000,16.05000,14.80000,15.90000,6711000
09/25/2008,0000,15.80000,15.95000,15.10000,15.50000,4439000
09/26/2008,0000,15.50000,15.80000,14.45000,14.50000,3483000
09/30/2008,0000,13.50000,14.45000,13.50000,14.45000,3073000
10/01/2008,0000,15.00000,15.40000,14.60000,15.20000,2881000
10/02/2008,0000,15.20000,15.85000,15.00000,15.50000,2173000
10/03/2008,0000,15.00000,16.50000,14.80000,16.45000,3134000
10/06/2008,0000,16.10000,16.30000,15.30000,15.30000,2723000
10/07/2008,0000,14.40000,15.80000,14.40000,15.30000,2201000
10/08/2008,0000,15.00000,15.00000,14.25000,14.25000,2479000
10/09/2008,0000,14.30000,15.10000,14.05000,14.25000,2532000
10/13/2008,0000,13.80000,14.40000,13.80000,14.20000,2402000
10/14/2008,0000,15.15000,15.15000,15.15000,15.15000,727000
10/15/2008,0000,15.40000,15.95000,15.20000,15.95000,3186000
10/16/2008,0000,15.40000,16.20000,15.40000,15.85000,3286000
10/17/2008,0000,16.45000,16.85000,16.15000,16.30000,5027000
10/20/2008,0000,16.60000,17.40000,16.50000,17.40000,6196000
10/21/2008,0000,18.15000,18.55000,16.80000,16.80000,8930000
10/22/2008,0000,16.50000,16.95000,16.25000,16.25000,4056000
10/23/2008,0000,15.70000,16.00000,15.70000,15.70000,1882000
10/24/2008,0000,15.25000,15.65000,15.20000,15.20000,1136000
10/27/2008,0000,14.15000,15.00000,14.15000,14.15000,3135000
10/28/2008,0000,13.30000,15.10000,13.20000,15.00000,4372000
10/29/2008,0000,16.05000,16.05000,13.95000,13.95000,4478000
10/30/2008,0000,14.20000,14.65000,13.50000,14.65000,4014000
10/31/2008,0000,14.60000,14.60000,13.80000,13.95000,3473000
11/03/2008,0000,13.95000,14.90000,13.95000,14.90000,3490000
11/04/2008,0000,14.90000,15.85000,14.70000,15.40000,4448000
11/05/2008,0000,15.80000,16.30000,15.40000,15.60000,5489000
11/06/2008,0000,14.60000,15.15000,14.55000,14.55000,2442000
11/07/2008,0000,13.60000,15.10000,13.60000,14.85000,2067000
11/10/2008,0000,15.10000,15.30000,14.10000,14.10000,1954000
11/11/2008,0000,14.05000,14.30000,13.50000,13.55000,2151000
11/12/2008,0000,13.55000,13.90000,12.70000,12.80000,2458000
11/13/2008,0000,12.10000,12.35000,11.95000,11.95000,2278000
11/14/2008,0000,12.20000,12.40000,11.20000,11.30000,2608000
11/17/2008,0000,10.55000,10.90000,10.55000,10.55000,2069000
11/18/2008,0000,9.82000,9.99000,9.82000,9.82000,1165000
11/19/2008,0000,9.14000,9.99000,9.14000,9.45000,2800000
11/20/2008,0000,8.79000,9.25000,8.79000,8.79000,1638000
11/21/2008,0000,8.18000,9.20000,8.18000,9.15000,2445000
11/24/2008,0000,9.14000,9.39000,8.65000,8.70000,1151000
11/25/2008,0000,8.86000,9.29000,8.86000,9.15000,1427000
11/26/2008,0000,9.15000,9.50000,9.00000,9.22000,1028000
11/27/2008,0000,9.40000,9.85000,9.40000,9.84000,1267000
11/28/2008,0000,9.84000,10.45000,9.80000,10.45000,2600000
12/01/2008,0000,10.45000,10.65000,10.05000,10.05000,2472000
12/02/2008,0000,9.35000,9.53000,9.35000,9.35000,1101000
12/03/2008,0000,9.50000,9.65000,8.82000,8.82000,1242000
12/04/2008,0000,9.00000,9.33000,8.82000,8.87000,1214000
12/05/2008,0000,8.87000,9.20000,8.60000,8.80000,610000
12/08/2008,0000,9.00000,9.27000,8.91000,9.22000,907000
12/09/2008,0000,9.40000,9.48000,9.02000,9.02000,863000
12/10/2008,0000,9.20000,9.65000,9.20000,9.65000,1103000
12/11/2008,0000,10.30000,10.30000,10.20000,10.30000,1628000
12/12/2008,0000,10.60000,10.70000,9.63000,9.65000,3857000
12/15/2008,0000,10.20000,10.30000,9.95000,10.30000,2326000
12/16/2008,0000,10.20000,10.40000,9.90000,10.05000,1277000
12/17/2008,0000,10.40000,10.60000,10.05000,10.10000,3057000
12/18/2008,0000,10.10000,10.25000,9.80000,10.00000,1130000
12/19/2008,0000,10.00000,10.25000,9.80000,9.99000,1134000
12/22/2008,0000,10.15000,10.30000,9.52000,9.62000,1393000
12/23/2008,0000,9.60000,9.88000,8.95000,9.00000,1422000
12/24/2008,0000,8.82000,9.18000,8.82000,9.06000,423000
12/25/2008,0000,9.10000,9.28000,9.10000,9.17000,291000
12/26/2008,0000,9.30000,9.44000,9.01000,9.14000,934000
12/29/2008,0000,9.00000,9.24000,8.95000,9.00000,646000
12/30/2008,0000,9.02000,9.34000,9.01000,9.27000,704000
12/31/2008,0000,9.40000,9.59000,9.33000,9.44000,804000
01/05/2009,0000,9.70000,9.98000,9.60000,9.76000,1196000
01/06/2009,0000,9.89000,9.89000,9.60000,9.65000,910000
01/07/2009,0000,9.70000,9.92000,9.70000,9.79000,1126000
01/08/2009,0000,9.47000,9.60000,9.11000,9.11000,1239000
01/09/2009,0000,8.88000,9.11000,8.85000,9.11000,566000
01/12/2009,0000,9.22000,9.27000,9.06000,9.13000,329000
01/13/2009,0000,9.07000,9.13000,8.99000,9.00000,622000
01/14/2009,0000,9.02000,9.17000,9.01000,9.05000,436000
01/15/2009,0000,8.60000,8.90000,8.60000,8.60000,516000
01/16/2009,0000,8.85000,9.00000,8.79000,8.79000,1105000
01/19/2009,0000,9.00000,9.02000,8.80000,8.81000,470000
01/20/2009,0000,8.65000,8.70000,8.41000,8.41000,484000
01/21/2009,0000,7.85000,8.23000,7.85000,8.00000,956000
02/02/2009,0000,8.01000,8.20000,8.01000,8.17000,737000
02/03/2009,0000,8.20000,8.46000,8.20000,8.30000,312000
02/04/2009,0000,8.55000,8.55000,8.25000,8.29000,403000
02/05/2009,0000,8.40000,8.40000,8.20000,8.20000,366000
02/06/2009,0000,8.25000,8.70000,8.25000,8.55000,1049000
02/09/2009,0000,8.77000,9.10000,8.60000,9.06000,1235000
02/10/2009,0000,9.69000,9.69000,9.69000,9.69000,1490000
02/11/2009,0000,9.70000,10.20000,9.70000,9.90000,5578000
02/12/2009,0000,9.70000,9.89000,9.21000,9.21000,2050000
02/13/2009,0000,9.21000,9.50000,9.16000,9.39000,1077000
02/16/2009,0000,9.39000,9.65000,9.39000,9.51000,978000
02/17/2009,0000,9.59000,9.70000,9.25000,9.40000,917000
02/18/2009,0000,8.99000,9.25000,8.99000,9.10000,730000
02/19/2009,0000,9.10000,9.39000,9.10000,9.25000,1252000
02/20/2009,0000,9.10000,9.24000,9.00000,9.10000,574000
02/23/2009,0000,9.00000,9.25000,9.00000,9.21000,605000
02/24/2009,0000,9.20000,9.33000,9.05000,9.13000,992000
02/25/2009,0000,9.29000,9.57000,9.26000,9.27000,1237000
02/26/2009,0000,9.29000,9.47000,9.13000,9.18000,702000
02/27/2009,0000,9.28000,9.35000,9.18000,9.27000,626000
03/02/2009,0000,9.27000,9.28000,8.70000,8.90000,1549000
03/03/2009,0000,8.61000,9.06000,8.61000,9.03000,1422000
03/04/2009,0000,9.06000,9.45000,9.05000,9.29000,1282000
03/05/2009,0000,9.47000,9.54000,9.35000,9.38000,1754000
03/06/2009,0000,9.15000,9.70000,9.15000,9.60000,1480000
03/09/2009,0000,10.00000,10.00000,9.60000,9.80000,1878000
03/10/2009,0000,9.85000,9.85000,9.63000,9.71000,1299000
03/11/2009,0000,9.84000,9.98000,9.73000,9.73000,2679000
03/12/2009,0000,9.73000,9.80000,9.51000,9.54000,1110000
03/13/2009,0000,9.60000,10.20000,9.60000,10.20000,3948000
03/16/2009,0000,10.50000,10.70000,10.30000,10.55000,5471000
03/17/2009,0000,10.75000,11.00000,10.30000,10.40000,3936000
03/18/2009,0000,10.50000,11.00000,10.40000,10.95000,4079000
03/19/2009,0000,11.20000,11.20000,10.25000,10.25000,3612000
03/20/2009,0000,10.40000,10.50000,9.97000,10.00000,2517000
03/23/2009,0000,10.15000,10.15000,9.98000,10.15000,1664000
03/24/2009,0000,10.40000,10.50000,10.20000,10.20000,1753000
03/25/2009,0000,10.10000,10.65000,10.10000,10.50000,2247000
03/26/2009,0000,10.50000,11.20000,10.50000,11.20000,4012000
03/27/2009,0000,11.95000,11.95000,11.30000,11.30000,9249000
03/30/2009,0000,11.30000,11.45000,10.70000,10.70000,3464000
03/31/2009,0000,10.60000,11.10000,10.60000,10.70000,2065000
04/01/2009,0000,10.80000,11.00000,10.75000,10.90000,2418000
04/02/2009,0000,11.20000,11.30000,10.85000,11.25000,3725000
04/03/2009,0000,11.40000,11.60000,11.10000,11.10000,2982000
04/06/2009,0000,11.25000,11.60000,11.05000,11.10000,3773000
04/07/2009,0000,11.00000,11.25000,11.00000,11.15000,1469000
04/08/2009,0000,11.10000,11.25000,10.70000,10.70000,1964000
04/09/2009,0000,10.80000,11.40000,10.80000,11.25000,3319000
04/10/2009,0000,11.30000,11.60000,11.15000,11.20000,2904000
04/13/2009,0000,11.00000,11.00000,10.45000,10.50000,5313000
04/14/2009,0000,10.40000,10.70000,10.20000,10.65000,2472000
04/15/2009,0000,10.65000,10.70000,10.40000,10.45000,1941000
04/16/2009,0000,10.65000,11.10000,10.65000,10.80000,4476000
04/17/2009,0000,11.10000,11.55000,10.50000,10.70000,9471000
04/20/2009,0000,10.90000,10.90000,10.20000,10.90000,2821000
04/21/2009,0000,10.70000,11.40000,10.65000,11.20000,3558000
04/22/2009,0000,11.40000,11.65000,11.25000,11.30000,4137000
04/23/2009,0000,11.55000,12.05000,11.30000,12.05000,6482000
04/24/2009,0000,12.40000,12.80000,11.75000,11.85000,11280000
04/27/2009,0000,11.60000,12.00000,11.05000,11.05000,3679000
04/28/2009,0000,10.75000,11.00000,10.30000,10.30000,3439000
04/29/2009,0000,10.30000,10.45000,9.60000,9.60000,2622000
04/30/2009,0000,9.98000,10.25000,9.85000,10.20000,3376000
05/04/2009,0000,10.30000,10.65000,10.10000,10.30000,3693000
05/05/2009,0000,10.30000,10.40000,9.90000,9.91000,2090000
05/06/2009,0000,9.70000,10.60000,9.70000,10.55000,2606000
05/07/2009,0000,10.70000,10.75000,10.00000,10.20000,2848000
05/08/2009,0000,10.15000,10.60000,10.00000,10.35000,2429000
05/11/2009,0000,10.45000,10.55000,10.20000,10.35000,2309000
05/12/2009,0000,10.30000,10.30000,10.00000,10.05000,1311000
05/13/2009,0000,10.10000,10.20000,9.91000,10.05000,1035000
05/14/2009,0000,10.00000,10.35000,9.95000,10.20000,1528000
05/15/2009,0000,10.40000,10.40000,10.00000,10.05000,1474000
05/18/2009,0000,10.15000,10.15000,9.80000,9.89000,1365000
05/19/2009,0000,10.15000,10.55000,10.00000,10.25000,4801000
05/20/2009,0000,10.35000,10.40000,10.05000,10.20000,1746000
05/21/2009,0000,10.20000,10.50000,10.10000,10.40000,2061000
05/22/2009,0000,10.30000,10.75000,10.30000,10.50000,2538000
05/25/2009,0000,10.80000,10.95000,10.40000,10.50000,2137000
05/26/2009,0000,10.50000,10.60000,10.00000,10.00000,1745000
05/27/2009,0000,10.10000,10.35000,10.10000,10.20000,1335000
06/01/2009,0000,10.45000,10.50000,10.25000,10.30000,1457000
06/02/2009,0000,10.55000,10.55000,10.10000,10.15000,1476000
06/03/2009,0000,10.20000,10.30000,10.10000,10.10000,951000
06/04/2009,0000,10.10000,10.30000,10.10000,10.20000,1046000
06/05/2009,0000,10.20000,10.90000,10.20000,10.90000,5166000
06/08/2009,0000,10.80000,11.30000,10.80000,11.00000,5059000
06/09/2009,0000,11.20000,11.20000,10.25000,10.30000,2447000
06/10/2009,0000,10.35000,10.45000,9.95000,10.00000,2255000
06/11/2009,0000,10.00000,10.15000,9.95000,10.15000,1357000
06/12/2009,0000,10.15000,10.30000,9.95000,10.00000,1632000
06/15/2009,0000,10.00000,10.00000,9.30000,9.30000,1269000
06/16/2009,0000,9.30000,9.30000,8.81000,9.05000,1083000
06/17/2009,0000,9.10000,9.40000,9.05000,9.07000,741000
06/18/2009,0000,9.07000,9.17000,8.81000,8.95000,610000
06/19/2009,0000,9.06000,9.15000,8.95000,9.14000,394000
06/22/2009,0000,9.11000,9.64000,9.05000,9.50000,1250000
06/23/2009,0000,9.40000,9.44000,9.30000,9.33000,365000
06/24/2009,0000,9.35000,9.57000,9.33000,9.41000,462000
06/25/2009,0000,9.45000,9.85000,9.35000,9.58000,2226000
06/26/2009,0000,9.59000,9.66000,9.45000,9.45000,597000
06/29/2009,0000,9.45000,9.45000,9.21000,9.25000,578000
06/30/2009,0000,9.28000,9.46000,9.15000,9.21000,416000
07/01/2009,0000,9.22000,9.35000,9.22000,9.27000,439000
07/02/2009,0000,9.28000,9.45000,9.28000,9.32000,692000
07/03/2009,0000,9.25000,9.55000,9.20000,9.40000,1053000
07/06/2009,0000,9.42000,9.45000,9.30000,9.37000,338000
07/07/2009,0000,9.37000,9.60000,9.37000,9.52000,636000
07/08/2009,0000,9.50000,9.75000,9.40000,9.57000,1080000
07/09/2009,0000,9.57000,10.20000,9.53000,10.00000,5380000
07/10/2009,0000,10.10000,10.10000,9.90000,9.90000,1311000
07/13/2009,0000,10.00000,10.00000,9.57000,9.57000,709000
07/14/2009,0000,9.65000,9.75000,9.60000,9.70000,429000
07/15/2009,0000,9.70000,9.98000,9.70000,9.70000,1163000
07/16/2009,0000,9.85000,9.99000,9.70000,9.99000,924000
07/17/2009,0000,10.00000,10.30000,9.99000,10.05000,2342000
07/20/2009,0000,10.25000,10.55000,10.25000,10.25000,1573000
07/21/2009,0000,10.25000,10.30000,10.00000,10.10000,1589000
07/22/2009,0000,10.30000,10.80000,10.20000,10.45000,3675000
07/23/2009,0000,10.45000,10.60000,10.35000,10.50000,1090000
07/24/2009,0000,10.60000,10.90000,10.50000,10.70000,3912000
07/27/2009,0000,10.70000,11.00000,10.50000,10.70000,1912000
07/28/2009,0000,10.70000,11.00000,10.70000,10.80000,2953000
07/29/2009,0000,11.55000,11.55000,11.30000,11.55000,7234000
07/30/2009,0000,11.50000,12.20000,11.30000,11.75000,10569000
07/31/2009,0000,12.00000,12.10000,11.70000,11.70000,5404000
08/03/2009,0000,12.00000,12.50000,11.80000,12.50000,8022000
08/04/2009,0000,12.90000,13.35000,12.55000,12.60000,11361000
08/05/2009,0000,12.90000,13.10000,11.90000,12.00000,5334000
08/06/2009,0000,12.20000,12.25000,11.45000,11.70000,3498000
08/10/2009,0000,11.80000,12.50000,11.70000,12.50000,3546000
08/11/2009,0000,12.70000,12.75000,12.10000,12.40000,3082000
08/12/2009,0000,12.50000,12.95000,12.40000,12.75000,3964000
08/13/2009,0000,13.10000,13.35000,12.75000,12.80000,3860000
08/14/2009,0000,13.00000,13.05000,12.50000,12.50000,2398000
08/17/2009,0000,12.45000,12.65000,12.20000,12.25000,1393000
08/18/2009,0000,12.05000,12.15000,11.40000,11.55000,2439000
08/19/2009,0000,11.70000,12.00000,11.65000,11.80000,1299000
08/20/2009,0000,12.00000,12.00000,11.20000,11.55000,1248000
08/21/2009,0000,11.60000,11.95000,11.40000,11.40000,1956000
08/24/2009,0000,11.50000,11.80000,11.50000,11.65000,908000
08/25/2009,0000,11.80000,11.80000,11.35000,11.35000,1457000
08/26/2009,0000,11.40000,11.40000,10.75000,10.95000,2030000
08/27/2009,0000,10.70000,11.20000,10.60000,10.65000,1780000
08/28/2009,0000,10.70000,10.85000,10.60000,10.60000,915000
08/31/2009,0000,10.60000,10.85000,10.55000,10.80000,953000
09/01/2009,0000,10.80000,11.15000,10.60000,11.10000,1384000
09/02/2009,0000,11.00000,11.20000,10.90000,11.00000,957000
09/03/2009,0000,11.00000,11.65000,10.95000,11.50000,1630000
09/04/2009,0000,11.75000,11.75000,11.30000,11.35000,1227000
09/07/2009,0000,11.50000,11.55000,11.10000,11.15000,899000
09/08/2009,0000,11.30000,11.90000,11.20000,11.90000,3816000
09/09/2009,0000,12.20000,12.70000,11.90000,12.40000,7123000
09/10/2009,0000,12.70000,12.90000,12.00000,12.00000,2832000
09/11/2009,0000,11.80000,12.00000,11.20000,11.50000,2818000
09/14/2009,0000,11.45000,11.70000,11.25000,11.50000,1097000
09/15/2009,0000,11.65000,11.75000,11.50000,11.50000,1008000
09/16/2009,0000,11.60000,11.95000,11.55000,11.55000,1535000
09/17/2009,0000,11.60000,12.30000,11.60000,11.85000,3372000
09/18/2009,0000,11.80000,12.20000,11.80000,11.90000,1943000
09/21/2009,0000,11.90000,12.20000,11.85000,11.95000,1805000
09/22/2009,0000,12.00000,12.20000,11.90000,11.90000,2341000
09/23/2009,0000,12.00000,12.00000,11.50000,11.50000,1790000
09/24/2009,0000,11.60000,11.95000,11.35000,11.80000,1787000
09/25/2009,0000,11.60000,12.30000,11.60000,12.05000,3491000
09/28/2009,0000,12.20000,12.85000,12.20000,12.40000,4254000
09/29/2009,0000,12.80000,12.80000,12.20000,12.30000,3256000
09/30/2009,0000,12.60000,12.70000,12.35000,12.40000,1791000
10/01/2009,0000,12.40000,12.50000,11.90000,12.00000,1935000
10/02/2009,0000,11.90000,12.10000,11.80000,11.90000,1208000
10/05/2009,0000,11.90000,12.35000,11.90000,12.05000,2726000
10/06/2009,0000,12.30000,12.60000,12.15000,12.20000,3870000
10/07/2009,0000,12.60000,12.70000,12.25000,12.25000,2734000
10/08/2009,0000,12.30000,12.50000,12.05000,12.05000,1545000
10/09/2009,0000,12.25000,12.40000,12.10000,12.20000,1257000
10/12/2009,0000,12.40000,13.05000,12.40000,13.05000,6737000
10/13/2009,0000,13.05000,13.50000,13.05000,13.20000,11719000
10/14/2009,0000,13.40000,13.45000,12.95000,13.00000,4644000
10/15/2009,0000,13.30000,13.90000,13.15000,13.45000,8823000
10/16/2009,0000,13.75000,14.35000,13.65000,14.35000,3452000
10/19/2009,0000,15.35000,15.35000,14.85000,15.35000,14943000
10/20/2009,0000,15.50000,16.40000,15.30000,15.50000,25024000
10/21/2009,0000,16.00000,16.20000,15.55000,16.00000,8268000
10/22/2009,0000,16.00000,16.20000,15.25000,15.55000,5774000
10/23/2009,0000,16.00000,16.60000,15.80000,16.60000,9730000
10/26/2009,0000,17.20000,17.40000,16.55000,16.65000,8012000
10/27/2009,0000,16.65000,16.85000,15.90000,16.30000,4474000
10/28/2009,0000,16.00000,16.20000,15.45000,15.45000,3013000
10/29/2009,0000,15.05000,15.85000,15.00000,15.60000,7334000
10/30/2009,0000,16.00000,16.15000,15.10000,15.15000,4535000
11/02/2009,0000,14.70000,15.15000,14.70000,14.95000,1817000
11/03/2009,0000,15.10000,15.50000,15.00000,15.05000,1562000
11/04/2009,0000,15.30000,15.60000,15.20000,15.30000,2340000
11/05/2009,0000,15.60000,16.35000,15.30000,16.35000,9549000
11/06/2009,0000,16.90000,17.00000,16.15000,16.20000,11753000
11/09/2009,0000,16.30000,16.60000,16.10000,16.15000,2769000
11/10/2009,0000,16.60000,16.90000,16.20000,16.20000,4152000
11/11/2009,0000,16.20000,16.65000,15.85000,16.35000,4075000
11/12/2009,0000,16.45000,16.55000,16.05000,16.05000,2559000
11/13/2009,0000,16.00000,17.15000,16.00000,17.15000,10993000
11/16/2009,0000,17.75000,18.30000,17.50000,17.85000,11164000
11/17/2009,0000,17.85000,19.05000,17.25000,18.50000,12259000
11/18/2009,0000,18.60000,19.30000,18.50000,18.75000,8167000
11/19/2009,0000,18.45000,19.45000,18.45000,19.10000,8885000
11/20/2009,0000,19.20000,20.10000,19.10000,19.75000,8374000
11/23/2009,0000,20.10000,20.40000,19.85000,20.15000,6108000
11/24/2009,0000,20.20000,20.40000,19.80000,19.80000,5014000
11/25/2009,0000,20.00000,20.55000,19.65000,19.80000,9410000
11/26/2009,0000,19.80000,20.00000,19.05000,19.10000,5154000
11/27/2009,0000,18.65000,18.75000,17.85000,17.85000,5737000
11/30/2009,0000,18.20000,19.05000,18.20000,19.05000,4585000
12/01/2009,0000,19.45000,19.50000,18.90000,19.35000,4628000
12/02/2009,0000,19.60000,20.25000,19.35000,19.50000,7886000
12/03/2009,0000,19.50000,19.60000,18.95000,18.95000,2868000
12/04/2009,0000,19.25000,20.25000,19.25000,20.20000,12158000
12/07/2009,0000,20.20000,21.60000,19.80000,21.60000,13101000
12/08/2009,0000,21.90000,22.90000,21.05000,22.65000,10559000
12/09/2009,0000,22.65000,24.20000,22.50000,23.75000,12583000
12/11/2009,0000,24.40000,25.75000,24.40000,25.75000,12457000
12/14/2009,0000,26.30000,26.50000,25.25000,25.35000,9304000
12/15/2009,0000,25.35000,26.30000,25.25000,25.35000,6908000
12/16/2009,0000,25.35000,25.45000,24.00000,24.50000,4807000
12/17/2009,0000,24.50000,25.20000,24.05000,24.05000,5390000
12/18/2009,0000,24.00000,24.80000,24.00000,24.30000,5585000
12/21/2009,0000,24.40000,26.00000,24.40000,26.00000,14002000
12/22/2009,0000,26.55000,26.80000,25.80000,26.30000,9411000
12/23/2009,0000,26.60000,27.15000,26.30000,26.40000,6429000
12/25/2009,0000,27.40000,27.50000,26.20000,26.60000,5656000
12/25/2009,0000,27.40000,27.50000,26.20000,26.60000,5656000
12/28/2009,0000,26.70000,27.10000,25.50000,26.00000,7168000
12/29/2009,1230,26.00000,26.45000,25.75000,25.95000,4175818
