DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.20000,27.20000,25.30000,25.30000,751500
04/03/2007,0000,24.95000,24.95000,23.55000,24.30000,1267300
04/04/2007,0000,24.80000,26.00000,24.80000,26.00000,1144700
04/09/2007,0000,26.50000,26.50000,25.10000,26.40000,864600
04/10/2007,0000,26.00000,26.50000,24.80000,25.25000,1093900
04/11/2007,0000,25.25000,25.30000,23.60000,23.60000,1591800
04/12/2007,0000,23.60000,25.20000,23.15000,24.90000,1139400
04/13/2007,0000,25.00000,25.20000,23.90000,24.15000,701800
04/16/2007,0000,23.90000,24.80000,23.30000,23.30000,762000
04/17/2007,0000,23.40000,23.80000,21.70000,21.70000,1155300
04/18/2007,0000,21.70000,22.40000,21.70000,22.05000,470300
04/19/2007,0000,22.20000,22.50000,22.05000,22.10000,328700
04/20/2007,0000,22.10000,23.50000,22.10000,23.50000,318100
04/23/2007,0000,24.20000,24.20000,23.60000,23.85000,373100
04/24/2007,0000,24.00000,24.30000,22.90000,22.90000,388900
04/25/2007,0000,23.00000,23.00000,22.00000,22.20000,301200
04/26/2007,0000,22.75000,22.75000,22.00000,22.05000,249400
04/27/2007,0000,22.05000,22.70000,22.05000,22.20000,181800
04/30/2007,0000,22.40000,22.40000,20.65000,21.40000,348800
05/02/2007,0000,21.40000,22.85000,21.10000,22.85000,417500
05/03/2007,0000,23.00000,23.75000,21.50000,22.10000,527400
05/04/2007,0000,22.10000,23.30000,22.00000,22.00000,242000
05/07/2007,0000,22.00000,22.50000,21.60000,21.70000,285300
05/08/2007,0000,21.80000,22.50000,21.60000,22.00000,275800
05/09/2007,0000,22.40000,22.75000,22.00000,22.05000,316000
05/10/2007,0000,22.10000,22.65000,21.45000,21.55000,302300
05/11/2007,0000,21.80000,21.80000,21.30000,21.30000,238800
05/14/2007,0000,21.30000,21.30000,20.50000,20.95000,261000
05/15/2007,0000,20.80000,21.20000,20.30000,20.40000,164800
05/16/2007,0000,20.40000,20.95000,20.30000,20.30000,149000
05/17/2007,0000,20.00000,20.80000,20.00000,20.30000,232500
05/18/2007,0000,20.45000,20.45000,19.40000,19.60000,453400
05/21/2007,0000,19.20000,19.70000,19.00000,19.20000,555900
05/22/2007,0000,19.30000,20.50000,19.25000,20.50000,548500
05/23/2007,0000,20.90000,21.90000,20.80000,21.90000,799000
05/24/2007,0000,21.90000,22.45000,21.30000,21.70000,786400
05/25/2007,0000,21.20000,21.50000,21.00000,21.10000,326600
05/28/2007,0000,21.10000,21.50000,20.60000,20.75000,309700
05/29/2007,0000,21.00000,21.15000,20.35000,20.85000,205000
05/30/2007,0000,20.85000,21.40000,20.60000,20.60000,212400
05/31/2007,0000,20.60000,22.00000,20.60000,22.00000,416400
06/01/2007,0000,22.90000,23.50000,22.70000,23.35000,1454400
06/04/2007,0000,23.00000,23.45000,22.50000,22.65000,915300
06/05/2007,0000,23.00000,23.70000,22.90000,23.00000,726100
06/06/2007,0000,22.20000,23.90000,22.20000,23.00000,781100
06/07/2007,0000,23.45000,23.45000,23.10000,23.20000,316000
06/08/2007,0000,23.20000,23.20000,21.65000,21.65000,467100
06/11/2007,0000,22.15000,22.70000,22.00000,22.30000,475600
06/12/2007,0000,22.60000,23.35000,22.50000,23.05000,819100
06/13/2007,0000,23.50000,24.50000,23.05000,23.05000,903700
06/14/2007,0000,23.20000,24.00000,22.60000,22.60000,592900
06/15/2007,0000,23.00000,23.10000,22.70000,22.70000,386800
06/20/2007,0000,23.10000,23.20000,22.60000,22.60000,339200
06/21/2007,0000,22.50000,22.60000,22.00000,22.25000,286400
06/22/2007,0000,22.30000,23.45000,22.30000,23.30000,557000
06/25/2007,0000,23.70000,23.85000,22.90000,22.90000,665900
06/26/2007,0000,23.45000,23.45000,22.85000,23.10000,204000
06/27/2007,0000,23.20000,23.60000,22.90000,23.35000,363600
06/28/2007,0000,23.35000,23.35000,22.80000,22.80000,590800
06/29/2007,0000,23.00000,24.35000,23.00000,24.35000,2661500
07/02/2007,0000,25.80000,26.05000,25.80000,26.05000,1864500
07/03/2007,0000,27.00000,27.00000,24.55000,24.80000,2164700
07/04/2007,0000,25.00000,25.00000,23.80000,23.80000,959700
07/05/2007,0000,24.10000,25.00000,23.50000,24.50000,989300
07/06/2007,0000,24.50000,24.60000,24.15000,24.20000,665900
07/09/2007,0000,24.20000,25.00000,24.20000,24.55000,818100
07/10/2007,0000,25.00000,25.30000,24.40000,24.55000,852900
07/11/2007,0000,24.30000,24.55000,23.70000,23.80000,1073900
07/12/2007,0000,23.90000,24.40000,23.60000,23.80000,764200
07/13/2007,0000,24.00000,24.30000,23.40000,23.60000,648900
07/17/2007,0000,23.60000,23.60000,22.50000,23.00000,493600
07/18/2007,0000,23.00000,24.00000,23.00000,23.70000,805400
07/19/2007,0000,23.95000,25.35000,23.90000,25.35000,1819000
07/20/2007,0000,25.75000,26.30000,25.40000,25.70000,2311600
07/23/2007,0000,25.70000,25.85000,24.70000,24.90000,1083400
07/24/2007,0000,25.05000,25.05000,25.05000,25.05000,348000
07/25/2007,0000,26.80000,26.80000,26.80000,26.80000,680000
07/26/2007,0000,28.65000,28.65000,28.65000,28.65000,458000
07/27/2007,0000,30.65000,30.65000,30.05000,30.65000,6028000
07/31/2007,0000,31.00000,31.45000,29.40000,30.20000,1770000
08/01/2007,0000,30.20000,32.30000,30.10000,32.30000,2635000
08/02/2007,0000,34.55000,34.55000,31.20000,34.55000,4945000
08/03/2007,0000,36.95000,36.95000,35.10000,35.70000,5941000
08/06/2007,0000,33.70000,34.80000,33.25000,33.25000,995000
08/07/2007,0000,30.95000,33.00000,30.95000,30.95000,906000
08/08/2007,0000,28.80000,31.95000,28.80000,31.70000,1777000
08/09/2007,0000,32.50000,32.90000,30.20000,30.65000,789000
08/10/2007,0000,28.60000,29.80000,28.55000,29.20000,780000
08/14/2007,0000,29.20000,29.30000,28.80000,28.80000,248000
08/15/2007,0000,28.00000,28.75000,26.80000,27.00000,724000
08/16/2007,0000,27.60000,28.40000,26.50000,27.00000,550000
08/17/2007,0000,27.30000,28.10000,25.15000,26.40000,515000
08/20/2007,0000,28.00000,28.10000,27.10000,27.60000,263000
08/21/2007,0000,27.60000,27.65000,26.50000,27.20000,161000
08/22/2007,0000,27.20000,27.20000,26.20000,27.00000,292000
08/23/2007,0000,27.50000,28.10000,27.10000,27.75000,240000
08/24/2007,0000,27.80000,29.10000,27.80000,28.45000,316000
08/27/2007,0000,29.00000,29.00000,28.45000,28.95000,201000
08/28/2007,0000,28.40000,28.95000,28.40000,28.65000,130000
08/29/2007,0000,27.65000,29.10000,27.65000,29.10000,153000
08/30/2007,0000,29.30000,30.50000,28.95000,29.20000,581000
08/31/2007,0000,29.20000,31.20000,28.80000,31.20000,1378000
09/03/2007,0000,33.35000,33.35000,32.95000,33.35000,2673000
09/04/2007,0000,33.20000,34.25000,32.50000,32.50000,1137000
09/05/2007,0000,33.30000,33.30000,31.50000,31.85000,414000
09/06/2007,0000,32.30000,33.50000,31.70000,32.90000,370000
09/07/2007,0000,32.90000,32.90000,31.80000,31.80000,311000
09/10/2007,0000,31.30000,31.90000,31.30000,31.50000,165000
09/11/2007,0000,33.00000,33.70000,31.80000,33.70000,699000
09/12/2007,0000,33.70000,34.55000,32.70000,32.70000,941000
09/13/2007,0000,32.65000,32.75000,31.90000,32.00000,504000
09/14/2007,0000,32.00000,32.35000,31.00000,31.00000,435000
09/17/2007,0000,30.60000,31.40000,30.60000,30.70000,213000
09/19/2007,0000,30.70000,31.20000,29.00000,30.00000,250000
09/20/2007,0000,29.80000,31.90000,29.50000,30.25000,198000
09/21/2007,0000,30.25000,31.60000,30.20000,31.50000,138000
09/26/2007,0000,33.70000,33.70000,31.70000,33.20000,474000
09/27/2007,0000,33.20000,34.70000,33.00000,33.95000,1424000
09/28/2007,0000,33.95000,34.30000,33.00000,33.50000,860000
10/01/2007,0000,34.00000,34.10000,33.20000,33.20000,513000
10/02/2007,0000,33.20000,33.70000,32.00000,32.20000,379000
10/03/2007,0000,32.20000,32.65000,31.30000,31.40000,474000
10/04/2007,0000,31.30000,32.00000,30.65000,31.20000,161000
10/05/2007,0000,31.00000,32.00000,30.80000,30.80000,184000
10/08/2007,0000,30.80000,30.80000,30.10000,30.20000,148000
10/09/2007,0000,30.20000,31.40000,30.05000,31.20000,310000
10/11/2007,0000,30.30000,30.50000,29.05000,29.05000,559000
10/12/2007,0000,27.80000,28.40000,27.05000,27.05000,437000
10/15/2007,0000,27.00000,27.05000,25.65000,26.50000,327000
10/16/2007,0000,26.50000,27.40000,26.45000,26.50000,228000
10/17/2007,0000,26.50000,26.90000,26.10000,26.50000,119000
10/18/2007,0000,27.00000,27.35000,26.65000,27.05000,134000
10/19/2007,0000,27.30000,27.35000,26.90000,26.95000,110000
10/22/2007,0000,25.20000,26.80000,25.20000,26.00000,75000
10/23/2007,0000,25.80000,26.45000,25.80000,26.00000,101000
10/24/2007,0000,26.30000,26.40000,25.40000,26.15000,79000
10/25/2007,0000,26.15000,26.15000,24.55000,25.00000,243000
10/26/2007,0000,25.50000,25.50000,24.60000,25.00000,44000
10/29/2007,0000,26.20000,26.20000,25.10000,25.40000,74000
10/30/2007,0000,25.90000,25.90000,24.85000,25.05000,48000
10/31/2007,0000,25.00000,25.40000,24.95000,25.05000,183000
11/01/2007,0000,25.30000,25.55000,24.50000,25.05000,398000
11/02/2007,0000,24.80000,24.95000,23.80000,24.80000,117000
11/05/2007,0000,24.20000,24.85000,23.10000,24.85000,379000
11/06/2007,0000,24.20000,24.50000,23.70000,23.70000,95000
11/07/2007,0000,24.80000,24.80000,22.50000,23.60000,339000
11/08/2007,0000,22.50000,22.70000,21.95000,21.95000,265000
11/09/2007,0000,21.00000,23.35000,20.45000,23.35000,243000
11/12/2007,0000,24.95000,24.95000,23.00000,24.50000,675000
11/13/2007,0000,22.80000,25.00000,22.80000,24.90000,560000
11/14/2007,0000,24.90000,25.50000,23.90000,24.50000,151000
11/15/2007,0000,24.80000,24.80000,22.80000,23.90000,956000
11/16/2007,0000,22.40000,23.90000,22.25000,23.70000,775000
11/19/2007,0000,23.35000,23.35000,22.05000,22.60000,1105000
11/20/2007,0000,21.80000,22.30000,21.05000,22.10000,885000
11/21/2007,0000,21.60000,21.80000,20.60000,20.70000,1889000
11/22/2007,0000,20.40000,21.00000,19.30000,19.30000,1701000
11/23/2007,0000,19.20000,19.20000,17.95000,17.95000,605000
11/26/2007,0000,17.15000,17.60000,16.70000,16.70000,985000
11/27/2007,0000,15.60000,16.65000,15.55000,16.20000,1081000
11/28/2007,0000,16.20000,17.30000,16.20000,17.30000,539000
11/29/2007,0000,18.50000,18.50000,17.70000,18.50000,987000
11/30/2007,0000,18.50000,18.60000,17.50000,18.60000,559000
12/03/2007,0000,18.95000,19.20000,18.50000,18.60000,701000
12/04/2007,0000,18.60000,18.60000,18.05000,18.35000,326000
12/05/2007,0000,18.60000,19.45000,18.40000,18.80000,641000
12/06/2007,0000,19.20000,19.20000,18.20000,18.20000,336000
12/07/2007,0000,18.30000,18.95000,18.30000,18.55000,237000
12/10/2007,0000,18.50000,18.55000,18.15000,18.15000,111000
12/11/2007,0000,18.90000,19.15000,18.30000,18.60000,300000
12/12/2007,0000,18.30000,18.40000,18.00000,18.05000,158000
12/13/2007,0000,18.30000,18.30000,16.80000,16.80000,271000
12/14/2007,0000,17.40000,17.40000,16.30000,16.90000,201000
12/17/2007,0000,16.50000,16.85000,15.75000,16.00000,221000
12/18/2007,0000,14.90000,15.50000,14.90000,15.30000,428000
12/19/2007,0000,15.30000,16.25000,15.30000,15.95000,223000
12/20/2007,0000,15.00000,15.95000,15.00000,15.00000,220000
12/21/2007,0000,15.00000,15.20000,14.50000,14.60000,281000
12/24/2007,0000,14.80000,15.40000,14.80000,15.40000,139000
12/25/2007,0000,15.70000,15.70000,15.15000,15.50000,95000
12/26/2007,0000,15.40000,15.70000,15.10000,15.70000,62000
12/27/2007,0000,15.70000,16.60000,15.40000,16.10000,230000
12/28/2007,0000,16.00000,16.35000,15.70000,16.25000,193000
12/31/2007,0000,16.20000,16.80000,16.20000,16.75000,190000
01/02/2008,0000,16.75000,17.30000,16.30000,16.30000,219000
01/03/2008,0000,16.10000,16.10000,15.70000,16.00000,124000
01/04/2008,0000,16.00000,16.40000,15.80000,16.05000,103000
01/07/2008,0000,15.40000,15.60000,14.95000,14.95000,310000
01/08/2008,0000,15.00000,15.15000,14.80000,15.15000,154000
01/09/2008,0000,14.80000,15.20000,14.60000,15.20000,132000
01/10/2008,0000,15.20000,15.60000,14.90000,15.50000,130000
01/11/2008,0000,15.40000,15.40000,15.00000,15.05000,133000
01/14/2008,0000,15.30000,15.30000,14.70000,14.75000,47000
01/15/2008,0000,15.00000,15.50000,15.00000,15.30000,177000
01/16/2008,0000,15.20000,15.20000,14.60000,14.75000,83000
01/17/2008,0000,15.10000,15.10000,14.00000,14.95000,114000
01/18/2008,0000,14.15000,14.95000,14.15000,14.70000,125000
01/21/2008,0000,14.70000,14.90000,14.50000,14.70000,84000
01/22/2008,0000,13.70000,14.10000,13.70000,13.70000,160000
01/23/2008,0000,12.75000,14.20000,12.75000,12.75000,449000
01/24/2008,0000,13.20000,13.40000,11.90000,12.20000,357000
01/25/2008,0000,12.40000,12.75000,12.10000,12.55000,274000
01/28/2008,0000,12.20000,12.20000,11.95000,11.95000,98000
01/29/2008,0000,12.05000,12.35000,12.00000,12.20000,98000
01/30/2008,0000,12.00000,12.45000,12.00000,12.40000,78000
01/31/2008,0000,12.30000,12.40000,12.25000,12.25000,57000
02/01/2008,0000,12.50000,12.60000,12.25000,12.40000,79000
02/12/2008,0000,11.55000,11.85000,11.55000,11.55000,131000
02/13/2008,0000,11.60000,11.65000,11.30000,11.60000,54000
02/14/2008,0000,11.80000,12.40000,11.70000,12.40000,220000
02/15/2008,0000,11.55000,12.25000,11.55000,11.90000,48000
02/18/2008,0000,11.90000,12.65000,11.90000,12.40000,72000
02/19/2008,0000,12.60000,12.90000,12.40000,12.80000,170000
02/20/2008,0000,12.80000,13.65000,12.80000,13.65000,261000
02/21/2008,0000,14.60000,14.60000,14.60000,14.60000,103000
02/22/2008,0000,15.60000,15.60000,14.70000,15.10000,1045000
02/25/2008,0000,15.00000,15.20000,14.10000,14.35000,397000
02/26/2008,0000,14.65000,14.80000,14.10000,14.10000,293000
02/27/2008,0000,14.45000,15.05000,14.35000,15.05000,241000
02/29/2008,0000,15.40000,16.10000,15.05000,16.10000,663000
03/03/2008,0000,16.95000,17.20000,16.10000,16.90000,2174000
03/04/2008,0000,18.05000,18.05000,18.05000,18.05000,517000
03/05/2008,0000,19.30000,19.30000,19.30000,19.30000,274000
03/06/2008,0000,20.65000,20.65000,17.95000,19.30000,3094000
03/07/2008,0000,19.00000,20.00000,18.90000,19.05000,1008000
03/10/2008,0000,19.50000,19.80000,18.80000,18.90000,779000
03/11/2008,0000,19.00000,19.70000,19.00000,19.30000,608000
03/12/2008,0000,20.65000,20.65000,20.65000,20.65000,363000
03/13/2008,0000,21.80000,21.80000,19.25000,19.25000,2145000
03/14/2008,0000,17.95000,18.50000,17.95000,17.95000,982000
03/18/2008,0000,16.70000,18.10000,16.60000,18.10000,1562000
03/19/2008,0000,18.80000,18.80000,16.90000,16.90000,832000
03/20/2008,0000,16.00000,17.50000,16.00000,16.80000,834000
03/21/2008,0000,17.50000,17.50000,17.05000,17.50000,741000
03/25/2008,0000,17.00000,17.85000,17.00000,17.85000,202000
03/26/2008,0000,18.00000,18.30000,17.50000,17.90000,278000
03/27/2008,0000,18.00000,18.00000,17.20000,17.30000,315000
03/28/2008,0000,17.70000,18.25000,17.45000,17.70000,314000
03/31/2008,0000,17.70000,18.90000,17.70000,18.90000,1434000
04/01/2008,0000,18.90000,18.90000,18.10000,18.35000,657000
04/02/2008,0000,18.40000,18.80000,18.35000,18.60000,382000
04/03/2008,0000,18.60000,18.95000,18.40000,18.60000,232000
04/07/2008,0000,18.60000,19.90000,18.60000,19.90000,1172000
04/08/2008,0000,19.70000,20.00000,19.00000,20.00000,767000
04/09/2008,0000,20.20000,20.75000,19.40000,19.85000,467000
04/10/2008,0000,19.50000,20.20000,19.50000,19.90000,285000
04/11/2008,0000,20.40000,21.25000,20.35000,21.25000,1678000
04/14/2008,0000,21.00000,22.70000,21.00000,22.70000,1191000
04/15/2008,0000,23.85000,24.25000,23.10000,24.25000,1536000
04/16/2008,0000,25.90000,25.90000,25.90000,25.90000,612000
04/17/2008,0000,27.70000,27.70000,24.10000,24.10000,1807000
04/18/2008,0000,24.50000,25.75000,23.20000,25.70000,1766000
04/21/2008,0000,26.20000,27.45000,25.10000,27.40000,1454000
04/22/2008,0000,27.60000,27.60000,26.60000,27.00000,531000
04/23/2008,0000,26.60000,27.00000,25.85000,26.95000,451000
04/24/2008,0000,26.95000,27.40000,26.50000,26.55000,406000
04/25/2008,0000,27.00000,27.90000,26.55000,26.55000,319000
04/28/2008,0000,26.00000,26.15000,25.50000,25.50000,239000
04/29/2008,0000,25.50000,26.30000,25.20000,25.30000,129000
04/30/2008,0000,25.20000,25.35000,24.90000,24.95000,165000
05/02/2008,0000,25.00000,25.80000,25.00000,25.60000,306000
05/05/2008,0000,25.70000,26.15000,25.60000,26.05000,173000
05/06/2008,0000,25.50000,26.30000,25.50000,26.10000,115000
05/07/2008,0000,26.40000,26.40000,25.15000,25.15000,159000
05/08/2008,0000,25.15000,25.50000,24.90000,25.10000,196000
05/09/2008,0000,25.00000,25.10000,24.00000,24.00000,149000
05/12/2008,0000,24.00000,24.00000,22.35000,22.35000,291000
05/13/2008,0000,21.60000,22.30000,20.80000,21.20000,599000
05/14/2008,0000,21.20000,22.65000,21.20000,22.65000,229000
05/15/2008,0000,24.20000,24.20000,23.50000,24.00000,714000
05/16/2008,0000,23.85000,23.85000,23.00000,23.50000,317000
05/19/2008,0000,23.50000,24.10000,23.00000,24.00000,179000
05/20/2008,0000,23.70000,24.00000,23.15000,23.40000,489000
05/21/2008,0000,23.40000,23.60000,22.80000,23.25000,197000
05/22/2008,0000,23.10000,23.80000,22.20000,22.80000,132000
05/23/2008,0000,22.50000,22.80000,21.60000,21.60000,134000
05/26/2008,0000,21.60000,22.75000,20.10000,20.10000,311000
05/27/2008,0000,19.65000,20.70000,19.65000,20.00000,262000
05/28/2008,0000,19.50000,20.50000,19.20000,19.20000,148000
05/29/2008,0000,19.50000,19.85000,19.00000,19.40000,115000
05/30/2008,0000,19.80000,20.75000,19.15000,20.75000,154000
06/02/2008,0000,20.70000,20.70000,20.25000,20.60000,99000
06/03/2008,0000,20.00000,20.60000,20.00000,20.50000,68000
06/04/2008,0000,20.40000,21.70000,20.40000,21.70000,142000
06/05/2008,0000,21.70000,22.00000,21.30000,21.50000,172000
06/06/2008,0000,21.50000,21.90000,21.10000,21.90000,112000
06/10/2008,0000,20.50000,21.20000,20.50000,21.00000,69000
06/11/2008,0000,20.20000,20.20000,19.70000,19.70000,69000
06/12/2008,0000,19.20000,19.45000,18.35000,18.40000,124000
06/13/2008,0000,18.40000,18.40000,17.15000,18.30000,355000
06/16/2008,0000,18.30000,18.30000,17.45000,17.75000,97000
06/17/2008,0000,17.50000,17.75000,17.10000,17.75000,43000
06/18/2008,0000,17.00000,17.95000,17.00000,17.95000,93000
06/19/2008,0000,17.35000,17.50000,16.90000,17.40000,77000
06/20/2008,0000,17.40000,17.40000,16.65000,17.05000,66000
06/23/2008,0000,15.90000,16.00000,15.90000,15.90000,271000
06/24/2008,0000,15.05000,15.90000,14.80000,14.80000,193000
06/25/2008,0000,14.80000,15.30000,14.50000,15.10000,220000
06/26/2008,0000,15.10000,15.70000,15.00000,15.10000,291000
06/27/2008,0000,14.05000,14.50000,14.05000,14.05000,253000
06/30/2008,0000,14.05000,14.05000,13.10000,13.10000,206000
07/01/2008,0000,13.10000,13.10000,12.20000,12.20000,316000
07/02/2008,0000,12.20000,12.90000,12.10000,12.55000,521000
07/03/2008,0000,12.20000,13.40000,11.80000,13.40000,157000
07/04/2008,0000,14.30000,14.30000,13.85000,14.00000,432000
07/07/2008,0000,13.20000,14.30000,13.20000,14.00000,172000
07/08/2008,0000,14.00000,14.95000,14.00000,14.65000,350000
07/09/2008,0000,14.95000,15.65000,14.50000,14.50000,246000
07/10/2008,0000,13.70000,15.20000,13.70000,14.95000,136000
07/11/2008,0000,15.00000,15.70000,14.95000,15.70000,150000
07/14/2008,0000,16.70000,16.75000,16.05000,16.50000,362000
07/15/2008,0000,16.50000,16.50000,15.40000,15.85000,324000
07/16/2008,0000,15.85000,16.20000,14.75000,15.35000,253000
07/17/2008,0000,15.35000,15.75000,15.35000,15.50000,232000
07/18/2008,0000,15.50000,15.50000,14.45000,14.45000,213000
07/21/2008,0000,13.50000,14.95000,13.50000,14.45000,205000
07/22/2008,0000,14.40000,14.55000,13.90000,14.00000,141000
07/23/2008,0000,14.20000,14.95000,14.20000,14.95000,185000
07/24/2008,0000,15.95000,15.95000,15.35000,15.70000,282000
07/25/2008,0000,15.20000,15.70000,14.85000,15.70000,95000
07/29/2008,0000,15.25000,15.35000,15.00000,15.30000,89000
07/30/2008,0000,15.70000,15.80000,15.20000,15.25000,148000
07/31/2008,0000,15.50000,15.60000,14.90000,14.90000,71000
08/01/2008,0000,14.90000,14.90000,14.55000,14.55000,39000
08/04/2008,0000,14.50000,14.80000,14.50000,14.55000,134000
08/05/2008,0000,14.80000,14.80000,14.05000,14.30000,137000
08/06/2008,0000,14.80000,15.30000,14.80000,15.05000,159000
08/07/2008,0000,14.75000,15.50000,14.75000,15.20000,138000
08/08/2008,0000,15.20000,16.25000,15.00000,16.25000,305000
08/11/2008,0000,16.10000,16.75000,16.10000,16.45000,147000
08/12/2008,0000,16.50000,16.60000,16.00000,16.30000,172000
08/13/2008,0000,16.40000,16.50000,15.80000,16.35000,356000
08/14/2008,0000,14.50000,15.00000,14.35000,15.00000,574000
08/15/2008,0000,15.00000,15.50000,14.05000,14.05000,252000
08/18/2008,0000,14.10000,14.20000,13.40000,13.40000,171000
08/19/2008,0000,12.60000,14.30000,12.55000,13.55000,191000
08/20/2008,0000,14.20000,14.20000,13.90000,14.05000,136000
08/21/2008,0000,13.70000,14.00000,13.70000,13.70000,99000
08/22/2008,0000,13.90000,14.40000,13.70000,14.00000,61000
08/25/2008,0000,14.00000,14.10000,13.65000,13.70000,57000
08/26/2008,0000,13.80000,14.00000,13.60000,13.70000,62000
08/27/2008,0000,13.95000,13.95000,13.70000,13.70000,135000
08/28/2008,0000,13.80000,14.10000,13.80000,14.00000,98000
08/29/2008,0000,13.10000,14.00000,13.10000,13.70000,67000
09/01/2008,0000,13.35000,13.80000,13.20000,13.40000,56000
09/02/2008,0000,13.70000,13.70000,13.00000,13.00000,94000
09/03/2008,0000,13.10000,13.20000,12.20000,12.30000,77000
09/04/2008,0000,12.30000,12.60000,11.60000,11.60000,159000
09/05/2008,0000,11.60000,11.60000,10.80000,11.15000,262000
09/08/2008,0000,11.90000,11.90000,11.75000,11.90000,196000
09/09/2008,0000,11.15000,11.50000,11.15000,11.20000,152000
09/10/2008,0000,11.95000,11.95000,11.00000,11.15000,122000
09/11/2008,0000,11.20000,11.35000,10.70000,10.70000,86000
09/12/2008,0000,11.10000,11.10000,10.00000,10.50000,143000
09/15/2008,0000,10.05000,10.30000,9.77000,9.77000,168000
09/16/2008,0000,9.09000,9.09000,9.09000,9.09000,108000
09/17/2008,0000,9.10000,9.50000,8.46000,8.46000,235000
09/18/2008,0000,7.87000,8.76000,7.87000,8.76000,324000
09/19/2008,0000,9.00000,9.37000,9.00000,9.37000,207000
09/22/2008,0000,9.90000,9.90000,9.60000,9.75000,142000
09/23/2008,0000,9.50000,10.00000,9.20000,9.99000,201000
09/24/2008,0000,9.90000,10.00000,9.50000,9.60000,374000
09/25/2008,0000,9.50000,9.80000,9.40000,9.66000,115000
09/26/2008,0000,9.80000,9.80000,8.99000,8.99000,157000
09/30/2008,0000,8.37000,8.37000,8.37000,8.37000,105000
10/01/2008,0000,8.80000,8.95000,8.50000,8.60000,263000
10/02/2008,0000,8.74000,8.88000,8.60000,8.65000,119000
10/03/2008,0000,8.33000,8.80000,8.30000,8.80000,163000
10/06/2008,0000,8.60000,8.60000,8.40000,8.40000,190000
10/07/2008,0000,8.10000,8.30000,7.95000,8.15000,294000
10/08/2008,0000,7.80000,7.95000,7.78000,7.80000,229000
10/09/2008,0000,7.80000,8.00000,7.78000,7.79000,348000
10/13/2008,0000,7.52000,7.54000,7.52000,7.52000,87000
10/14/2008,0000,7.70000,8.03000,7.70000,8.02000,97000
10/15/2008,0000,8.02000,8.09000,7.74000,7.89000,102000
10/16/2008,0000,7.74000,7.88000,7.62000,7.88000,121000
10/17/2008,0000,7.88000,8.08000,7.62000,7.62000,73000
10/20/2008,0000,7.50000,7.60000,7.36000,7.60000,103000
10/21/2008,0000,7.70000,8.00000,7.60000,7.85000,91000
10/22/2008,0000,7.65000,7.65000,7.58000,7.61000,93000
10/23/2008,0000,7.37000,8.10000,7.35000,8.10000,129000
10/24/2008,0000,7.82000,7.82000,7.82000,7.82000,57000
10/27/2008,0000,7.28000,7.28000,7.28000,7.28000,69000
10/28/2008,0000,6.78000,7.70000,6.78000,7.69000,246000
10/29/2008,0000,7.89000,8.00000,7.16000,7.16000,155000
10/30/2008,0000,7.49000,7.65000,7.20000,7.65000,136000
10/31/2008,0000,7.85000,7.85000,7.30000,7.80000,146000
11/03/2008,0000,8.34000,8.34000,8.04000,8.34000,1869000
11/04/2008,0000,8.30000,8.92000,8.20000,8.92000,1857000
11/05/2008,0000,9.54000,9.54000,9.50000,9.54000,648000
11/06/2008,0000,9.00000,10.10000,9.00000,9.65000,1442000
11/07/2008,0000,9.15000,9.75000,9.10000,9.35000,653000
11/10/2008,0000,9.26000,9.26000,8.78000,8.90000,513000
11/11/2008,0000,8.60000,8.61000,8.28000,8.28000,881000
11/12/2008,0000,7.89000,8.25000,7.71000,7.71000,347000
11/13/2008,0000,7.26000,7.30000,7.18000,7.18000,218000
11/14/2008,0000,7.25000,7.39000,6.68000,7.30000,484000
11/17/2008,0000,7.10000,7.20000,6.79000,7.10000,223000
11/18/2008,0000,6.91000,6.91000,6.61000,6.61000,258000
11/19/2008,0000,6.50000,6.50000,6.20000,6.30000,262000
11/20/2008,0000,5.87000,6.25000,5.86000,6.25000,287000
11/21/2008,0000,5.83000,6.31000,5.82000,6.16000,412000
11/24/2008,0000,6.16000,6.16000,5.90000,6.00000,197000
11/25/2008,0000,6.18000,6.35000,6.18000,6.20000,144000
11/26/2008,0000,6.20000,6.59000,6.20000,6.38000,131000
11/27/2008,0000,6.45000,6.82000,6.45000,6.82000,101000
11/28/2008,0000,7.29000,7.29000,7.00000,7.28000,543000
12/01/2008,0000,6.80000,7.40000,6.80000,7.11000,251000
12/02/2008,0000,6.62000,6.90000,6.62000,6.62000,237000
12/03/2008,0000,6.71000,6.75000,6.35000,6.35000,99000
12/04/2008,0000,6.38000,6.65000,6.30000,6.39000,78000
12/05/2008,0000,6.20000,6.50000,6.20000,6.40000,11000
12/08/2008,0000,6.50000,6.69000,6.40000,6.68000,128000
12/09/2008,0000,6.70000,6.85000,6.30000,6.45000,115000
12/10/2008,0000,6.45000,6.90000,6.45000,6.90000,158000
12/11/2008,0000,6.99000,7.34000,6.70000,6.92000,316000
12/12/2008,0000,7.09000,7.09000,6.44000,6.44000,196000
12/15/2008,0000,6.79000,6.85000,6.61000,6.72000,137000
12/16/2008,0000,6.52000,6.77000,6.52000,6.65000,34000
12/17/2008,0000,6.85000,7.11000,6.70000,6.88000,416000
12/18/2008,0000,6.85000,6.88000,6.60000,6.84000,162000
12/19/2008,0000,6.79000,7.06000,6.70000,7.06000,194000
12/22/2008,0000,7.16000,7.16000,6.67000,6.90000,227000
12/23/2008,0000,6.88000,6.88000,6.45000,6.78000,120000
12/24/2008,0000,6.68000,6.98000,6.68000,6.84000,119000
12/25/2008,0000,6.84000,6.84000,6.61000,6.76000,91000
12/26/2008,0000,6.50000,6.96000,6.50000,6.85000,127000
12/29/2008,0000,6.73000,6.82000,6.70000,6.82000,25000
12/30/2008,0000,6.96000,7.09000,6.80000,7.00000,157000
12/31/2008,0000,7.20000,7.20000,6.96000,7.00000,82000
01/05/2009,0000,7.20000,7.36000,6.80000,7.20000,185000
01/06/2009,0000,7.00000,7.29000,7.00000,7.10000,188000
01/07/2009,0000,7.15000,7.59000,7.06000,7.59000,326000
01/08/2009,0000,7.77000,7.77000,7.20000,7.21000,382000
01/09/2009,0000,7.21000,7.27000,7.15000,7.18000,103000
01/12/2009,0000,7.13000,7.13000,7.03000,7.06000,25000
01/13/2009,0000,7.06000,7.06000,6.90000,6.92000,35000
01/14/2009,0000,6.92000,7.09000,6.82000,6.90000,68000
01/15/2009,0000,6.53000,6.64000,6.42000,6.60000,147000
01/16/2009,0000,6.64000,6.66000,6.31000,6.50000,75000
01/19/2009,0000,6.30000,6.49000,6.30000,6.47000,71000
01/20/2009,0000,6.22000,6.38000,6.15000,6.33000,62000
01/21/2009,0000,6.20000,6.77000,6.08000,6.20000,98000
02/02/2009,0000,6.40000,6.44000,6.27000,6.36000,18000
02/03/2009,0000,6.43000,6.73000,6.42000,6.70000,118000
02/04/2009,0000,6.93000,6.93000,6.64000,6.67000,30000
02/05/2009,0000,6.67000,6.67000,6.50000,6.64000,31000
02/06/2009,0000,6.64000,6.80000,6.64000,6.64000,86000
02/09/2009,0000,6.80000,6.95000,6.65000,6.73000,143000
02/10/2009,0000,6.70000,6.79000,6.33000,6.79000,71000
02/11/2009,0000,6.50000,6.78000,6.50000,6.71000,142000
02/12/2009,0000,6.75000,6.77000,6.55000,6.55000,80000
02/13/2009,0000,6.55000,7.00000,6.55000,7.00000,285000
02/16/2009,0000,7.24000,7.30000,7.00000,7.10000,408000
02/17/2009,0000,7.10000,7.10000,6.82000,7.05000,137000
02/18/2009,0000,6.90000,6.90000,6.70000,6.70000,65000
02/19/2009,0000,6.60000,7.05000,6.60000,6.70000,109000
02/20/2009,0000,6.65000,6.85000,6.65000,6.70000,125000
02/23/2009,0000,6.55000,6.70000,6.55000,6.70000,82000
02/24/2009,0000,6.40000,6.67000,6.40000,6.67000,51000
02/25/2009,0000,6.71000,7.00000,6.71000,6.90000,145000
02/26/2009,0000,6.90000,6.90000,6.68000,6.68000,37000
02/27/2009,0000,6.66000,7.00000,6.66000,6.80000,153000
03/02/2009,0000,6.85000,7.21000,6.79000,6.92000,270000
03/03/2009,0000,7.00000,7.40000,6.81000,7.40000,938000
03/04/2009,0000,7.67000,7.91000,7.55000,7.55000,1955000
03/05/2009,0000,7.60000,7.75000,7.44000,7.52000,745000
03/06/2009,0000,7.40000,8.04000,7.30000,8.04000,474000
03/09/2009,0000,8.50000,8.50000,8.21000,8.22000,855000
03/10/2009,0000,8.22000,8.22000,7.96000,7.97000,753000
03/11/2009,0000,7.95000,8.10000,7.50000,7.72000,857000
03/12/2009,0000,7.72000,8.08000,7.72000,7.88000,669000
03/13/2009,0000,8.01000,8.20000,7.83000,7.95000,532000
03/16/2009,0000,8.20000,8.20000,7.73000,7.75000,340000
03/17/2009,0000,7.75000,7.95000,7.75000,7.86000,233000
03/18/2009,0000,7.86000,8.36000,7.81000,8.20000,832000
03/19/2009,0000,8.18000,8.35000,7.81000,8.00000,402000
03/20/2009,0000,7.90000,8.18000,7.81000,7.81000,230000
03/23/2009,0000,7.80000,8.10000,7.80000,8.00000,183000
03/24/2009,0000,8.50000,8.50000,8.03000,8.10000,493000
03/25/2009,0000,8.00000,8.12000,7.95000,8.00000,580000
03/26/2009,0000,8.00000,8.39000,8.00000,8.33000,968000
03/27/2009,0000,8.50000,8.91000,8.50000,8.91000,2219000
03/30/2009,0000,8.91000,8.91000,8.29000,8.29000,902000
03/31/2009,0000,8.01000,8.21000,7.71000,7.71000,459000
04/01/2009,0000,7.75000,8.10000,7.71000,7.92000,461000
04/02/2009,0000,8.01000,8.19000,7.81000,8.08000,460000
04/03/2009,0000,8.10000,8.15000,7.93000,7.93000,511000
04/06/2009,0000,7.93000,8.07000,7.90000,7.90000,337000
04/07/2009,0000,7.99000,8.00000,7.81000,7.88000,396000
04/08/2009,0000,7.70000,7.93000,7.70000,7.75000,264000
04/09/2009,0000,7.80000,8.23000,7.80000,8.14000,569000
04/10/2009,0000,8.22000,8.30000,7.96000,8.10000,583000
04/13/2009,0000,8.10000,8.50000,7.89000,8.39000,1829000
04/14/2009,0000,8.64000,8.79000,8.30000,8.72000,2139000
04/15/2009,0000,8.71000,9.33000,8.71000,9.33000,1141000
04/16/2009,0000,9.98000,9.98000,9.98000,9.98000,620000
04/17/2009,0000,10.65000,10.65000,9.29000,9.29000,3796000
04/20/2009,0000,9.35000,9.88000,8.99000,9.00000,1786000
04/21/2009,0000,8.70000,9.30000,8.68000,9.25000,906000
04/22/2009,0000,9.50000,9.89000,9.25000,9.89000,1632000
04/23/2009,0000,10.30000,10.30000,9.32000,9.40000,2546000
04/24/2009,0000,9.40000,9.65000,9.01000,9.12000,1041000
04/27/2009,0000,9.12000,9.20000,8.49000,8.49000,761000
04/28/2009,0000,8.02000,8.45000,7.90000,7.90000,917000
04/29/2009,0000,7.88000,7.90000,7.35000,7.35000,701000
04/30/2009,0000,7.50000,7.85000,7.50000,7.85000,530000
05/04/2009,0000,7.85000,8.08000,7.40000,7.81000,715000
05/05/2009,0000,7.81000,7.82000,7.27000,7.27000,644000
05/06/2009,0000,6.80000,7.77000,6.78000,7.74000,1638000
05/07/2009,0000,7.74000,7.84000,7.30000,7.50000,387000
05/08/2009,0000,7.50000,7.99000,7.40000,7.56000,510000
05/11/2009,0000,7.61000,7.89000,7.42000,7.75000,587000
05/12/2009,0000,7.77000,8.29000,7.77000,7.90000,2468000
05/13/2009,0000,7.89000,7.94000,7.55000,7.59000,671000
05/14/2009,0000,7.39000,7.61000,7.25000,7.33000,347000
05/15/2009,0000,7.33000,7.35000,7.10000,7.16000,366000
05/18/2009,0000,7.10000,7.29000,7.10000,7.13000,265000
05/19/2009,0000,7.15000,7.62000,7.15000,7.30000,1524000
05/20/2009,0000,7.20000,7.35000,7.19000,7.25000,179000
05/21/2009,0000,7.25000,7.34000,7.19000,7.33000,226000
05/22/2009,0000,7.33000,7.84000,7.30000,7.84000,1287000
05/25/2009,0000,8.30000,8.30000,7.81000,7.81000,997000
05/26/2009,0000,7.90000,7.90000,7.34000,7.34000,355000
05/27/2009,0000,7.40000,7.85000,7.36000,7.85000,630000
06/01/2009,0000,7.95000,8.22000,7.51000,7.51000,1723000
06/02/2009,0000,7.60000,7.80000,7.31000,7.36000,500000
06/03/2009,0000,7.36000,7.45000,7.30000,7.32000,129000
06/04/2009,0000,7.35000,7.52000,7.35000,7.41000,227000
06/05/2009,0000,7.42000,7.73000,7.42000,7.60000,152000
06/08/2009,0000,7.80000,7.81000,7.45000,7.52000,141000
06/09/2009,0000,7.52000,7.52000,7.02000,7.40000,452000
06/10/2009,0000,7.40000,7.91000,7.18000,7.26000,2064000
06/11/2009,0000,7.02000,7.20000,7.00000,7.07000,423000
06/12/2009,0000,7.15000,7.24000,7.12000,7.18000,260000
06/15/2009,0000,7.02000,7.03000,6.70000,6.79000,178000
06/16/2009,0000,6.75000,6.95000,6.70000,6.89000,224000
06/17/2009,0000,6.89000,7.10000,6.81000,6.92000,86000
06/18/2009,0000,6.92000,6.95000,6.83000,6.95000,63000
06/19/2009,0000,7.00000,7.07000,6.80000,7.07000,168000
06/22/2009,0000,7.14000,7.14000,6.90000,6.97000,75000
06/23/2009,0000,6.90000,7.10000,6.90000,7.00000,107000
06/24/2009,0000,6.93000,7.24000,6.93000,7.15000,61000
06/25/2009,0000,7.14000,7.20000,7.05000,7.15000,60000
06/26/2009,0000,7.15000,7.20000,7.00000,7.03000,57000
06/29/2009,0000,7.17000,7.17000,6.84000,6.84000,49000
06/30/2009,0000,6.99000,7.31000,6.89000,7.31000,834000
07/01/2009,0000,7.82000,7.82000,7.82000,7.82000,928000
07/02/2009,0000,8.36000,8.36000,8.20000,8.36000,1191000
07/03/2009,0000,8.50000,8.94000,8.38000,8.91000,3377000
07/06/2009,0000,8.93000,9.20000,8.29000,8.29000,1627000
07/07/2009,0000,8.29000,8.30000,7.72000,7.81000,1136000
07/08/2009,0000,7.80000,8.05000,7.70000,7.70000,519000
07/09/2009,0000,7.70000,7.88000,7.60000,7.63000,501000
07/10/2009,0000,7.80000,7.80000,7.50000,7.50000,273000
07/13/2009,0000,7.40000,7.50000,7.12000,7.21000,522000
07/14/2009,0000,7.21000,7.44000,7.21000,7.33000,222000
07/15/2009,0000,7.35000,7.42000,7.33000,7.33000,135000
07/16/2009,0000,7.33000,7.50000,7.26000,7.30000,459000
07/17/2009,0000,7.37000,7.50000,7.35000,7.41000,126000
07/20/2009,0000,7.45000,7.54000,7.40000,7.50000,149000
07/21/2009,0000,7.64000,7.64000,7.41000,7.42000,213000
07/22/2009,0000,7.49000,7.87000,7.36000,7.65000,439000
07/23/2009,0000,7.82000,8.05000,7.70000,7.89000,847000
07/24/2009,0000,7.89000,7.89000,7.63000,7.63000,386000
07/27/2009,0000,7.63000,7.88000,7.60000,7.64000,665000
07/28/2009,0000,7.63000,7.79000,7.63000,7.75000,364000
07/29/2009,0000,7.83000,8.04000,7.75000,7.99000,611000
07/30/2009,0000,8.04000,8.04000,7.80000,7.81000,295000
07/31/2009,0000,7.95000,8.35000,7.82000,8.35000,1607000
08/03/2009,0000,8.80000,8.80000,8.32000,8.36000,1006000
08/04/2009,0000,8.47000,8.47000,7.90000,7.90000,562000
08/05/2009,0000,7.71000,7.98000,7.61000,7.61000,336000
08/06/2009,0000,7.61000,8.14000,7.61000,8.14000,1633000
08/10/2009,0000,8.14000,8.19000,7.90000,7.90000,238000
08/11/2009,0000,7.80000,7.94000,7.70000,7.73000,211000
08/12/2009,0000,7.70000,7.91000,7.70000,7.83000,207000
08/13/2009,0000,7.90000,8.00000,7.80000,7.83000,472000
08/14/2009,0000,7.99000,7.99000,7.81000,7.83000,303000
08/17/2009,0000,7.83000,7.95000,7.80000,7.80000,272000
08/18/2009,0000,7.62000,7.85000,7.54000,7.85000,600000
08/19/2009,0000,7.89000,8.30000,7.89000,7.90000,1077000
08/20/2009,0000,7.90000,7.90000,7.61000,7.70000,183000
08/21/2009,0000,7.63000,7.83000,7.58000,7.59000,263000
08/24/2009,0000,7.49000,7.68000,7.44000,7.50000,325000
08/25/2009,0000,7.50000,7.55000,7.42000,7.45000,170000
08/26/2009,0000,7.45000,7.48000,6.93000,7.10000,368000
08/27/2009,0000,7.15000,7.34000,7.00000,7.20000,1304000
08/28/2009,0000,7.18000,7.70000,7.05000,7.25000,8259000
08/31/2009,0000,7.11000,7.18000,6.75000,6.85000,866000
09/01/2009,0000,6.85000,7.09000,6.82000,7.07000,231000
09/02/2009,0000,6.71000,7.05000,6.71000,6.86000,289000
09/03/2009,0000,6.84000,7.04000,6.69000,6.92000,441000
09/04/2009,0000,7.00000,7.03000,6.83000,6.93000,241000
09/07/2009,0000,6.95000,6.97000,6.80000,6.83000,199000
09/08/2009,0000,6.85000,6.94000,6.75000,6.76000,297000
09/09/2009,0000,6.92000,6.93000,6.78000,6.80000,320000
09/10/2009,0000,6.82000,6.93000,6.80000,6.92000,340000
09/11/2009,0000,6.95000,6.98000,6.86000,6.95000,252000
09/14/2009,0000,6.99000,7.08000,6.88000,6.97000,303000
09/15/2009,0000,7.03000,7.10000,7.00000,7.07000,283000
09/16/2009,0000,7.08000,7.32000,7.08000,7.15000,375000
09/17/2009,0000,7.29000,7.31000,7.01000,7.03000,476000
09/18/2009,0000,7.03000,7.28000,7.00000,7.18000,367000
09/21/2009,0000,7.27000,7.68000,7.16000,7.68000,1413000
09/22/2009,0000,8.21000,8.21000,7.69000,8.21000,2291000
09/23/2009,0000,8.49000,8.78000,8.40000,8.78000,2606000
09/24/2009,0000,9.39000,9.39000,9.15000,9.39000,2230000
09/25/2009,0000,10.00000,10.00000,10.00000,10.00000,726000
09/28/2009,0000,10.70000,10.70000,10.70000,10.70000,203000
09/29/2009,0000,11.40000,11.40000,11.40000,11.40000,108000
09/30/2009,0000,12.15000,12.15000,12.15000,12.15000,178000
10/01/2009,0000,13.00000,13.00000,13.00000,13.00000,191000
10/02/2009,0000,13.90000,13.90000,13.90000,13.90000,6178000
10/05/2009,0000,14.85000,14.85000,14.85000,14.85000,2354000
10/06/2009,0000,15.85000,15.85000,15.85000,15.85000,716000
10/07/2009,0000,16.95000,16.95000,16.95000,16.95000,184000
10/08/2009,0000,18.10000,18.10000,18.10000,18.10000,394000
10/09/2009,0000,19.35000,19.35000,16.85000,17.20000,6427000
10/12/2009,0000,17.20000,18.40000,17.20000,17.30000,2723000
10/13/2009,0000,16.35000,18.30000,16.35000,17.85000,1510000
10/14/2009,0000,18.00000,19.05000,18.00000,19.05000,1619000
10/15/2009,0000,20.35000,20.35000,19.70000,20.35000,3815000
10/16/2009,0000,21.20000,21.20000,18.95000,20.50000,5366000
10/19/2009,0000,20.30000,20.30000,19.10000,19.10000,2668000
10/20/2009,0000,17.80000,18.30000,17.80000,17.80000,1235000
10/21/2009,0000,16.60000,18.80000,16.60000,17.80000,2866000
10/22/2009,0000,17.20000,17.60000,16.70000,16.70000,1435000
10/23/2009,0000,17.00000,17.85000,16.80000,17.85000,4693000
10/26/2009,0000,19.05000,19.05000,18.50000,19.05000,3511000
10/27/2009,0000,19.50000,20.00000,18.50000,19.20000,2031000
10/28/2009,0000,17.90000,18.90000,17.90000,17.90000,2405000
10/29/2009,0000,16.80000,18.70000,16.80000,18.40000,1644000
10/30/2009,0000,18.80000,18.85000,17.50000,17.50000,1168000
11/02/2009,0000,16.30000,17.20000,16.30000,16.30000,1619000
11/03/2009,0000,15.80000,16.25000,15.20000,15.20000,1780000
11/04/2009,0000,15.10000,16.25000,14.35000,15.70000,1936000
11/05/2009,0000,15.50000,15.55000,14.90000,14.95000,1410000
11/06/2009,0000,15.50000,15.50000,14.80000,14.80000,632000
11/09/2009,0000,15.00000,15.20000,14.40000,14.40000,440000
11/10/2009,0000,14.50000,14.90000,14.15000,14.40000,637000
11/11/2009,0000,14.00000,14.40000,13.55000,13.70000,730000
11/12/2009,0000,13.70000,14.65000,13.60000,14.65000,940000
11/13/2009,0000,14.90000,15.65000,14.90000,15.45000,1516000
11/16/2009,0000,15.00000,15.50000,14.50000,14.70000,854000
11/17/2009,0000,14.70000,15.00000,14.10000,14.80000,641000
11/18/2009,0000,15.10000,15.50000,14.80000,14.80000,599000
11/19/2009,0000,14.85000,15.20000,14.50000,14.80000,390000
11/20/2009,0000,14.80000,14.80000,14.15000,14.30000,433000
11/23/2009,0000,14.30000,14.40000,14.05000,14.15000,354000
11/24/2009,0000,14.40000,14.40000,13.85000,14.40000,699000
11/25/2009,0000,14.40000,14.40000,13.85000,13.85000,397000
11/26/2009,0000,14.00000,14.30000,13.85000,14.05000,276000
11/27/2009,0000,13.95000,14.25000,13.50000,13.50000,335000
11/30/2009,0000,13.50000,14.40000,13.50000,14.40000,461000
12/01/2009,0000,15.40000,15.40000,15.05000,15.40000,1569000
12/02/2009,0000,16.40000,16.40000,15.50000,16.00000,2252000
12/03/2009,0000,16.05000,17.10000,15.70000,16.80000,2619000
12/04/2009,0000,17.10000,17.90000,17.10000,17.40000,1611000
12/07/2009,0000,17.10000,17.70000,16.40000,16.70000,904000
12/08/2009,0000,16.55000,16.85000,15.55000,15.65000,1124000
12/09/2009,0000,16.00000,16.55000,16.00000,16.20000,876000
12/11/2009,0000,16.00000,16.80000,15.90000,16.60000,1245000
12/14/2009,0000,16.60000,16.60000,15.45000,15.50000,2250000
12/15/2009,0000,15.50000,16.30000,15.50000,15.70000,1160000
12/16/2009,0000,15.80000,16.00000,15.50000,15.80000,609000
12/17/2009,0000,15.90000,16.15000,15.30000,15.30000,750000
12/18/2009,0000,15.10000,15.55000,15.00000,15.35000,282000
12/21/2009,0000,15.05000,15.45000,15.05000,15.05000,350000
12/22/2009,0000,15.30000,16.00000,15.30000,15.40000,564000
12/23/2009,0000,15.40000,15.70000,15.20000,15.20000,383000
12/25/2009,0000,15.40000,15.40000,15.10000,15.25000,337000
04/02/2007,0000,27.20000,27.20000,25.30000,25.30000,751500
04/03/2007,0000,24.95000,24.95000,23.55000,24.30000,1267300
04/04/2007,0000,24.80000,26.00000,24.80000,26.00000,1144700
04/09/2007,0000,26.50000,26.50000,25.10000,26.40000,864600
04/10/2007,0000,26.00000,26.50000,24.80000,25.25000,1093900
04/11/2007,0000,25.25000,25.30000,23.60000,23.60000,1591800
04/12/2007,0000,23.60000,25.20000,23.15000,24.90000,1139400
04/13/2007,0000,25.00000,25.20000,23.90000,24.15000,701800
04/16/2007,0000,23.90000,24.80000,23.30000,23.30000,762000
04/17/2007,0000,23.40000,23.80000,21.70000,21.70000,1155300
04/18/2007,0000,21.70000,22.40000,21.70000,22.05000,470300
04/19/2007,0000,22.20000,22.50000,22.05000,22.10000,328700
04/20/2007,0000,22.10000,23.50000,22.10000,23.50000,318100
04/23/2007,0000,24.20000,24.20000,23.60000,23.85000,373100
04/24/2007,0000,24.00000,24.30000,22.90000,22.90000,388900
04/25/2007,0000,23.00000,23.00000,22.00000,22.20000,301200
04/26/2007,0000,22.75000,22.75000,22.00000,22.05000,249400
04/27/2007,0000,22.05000,22.70000,22.05000,22.20000,181800
04/30/2007,0000,22.40000,22.40000,20.65000,21.40000,348800
05/02/2007,0000,21.40000,22.85000,21.10000,22.85000,417500
05/03/2007,0000,23.00000,23.75000,21.50000,22.10000,527400
05/04/2007,0000,22.10000,23.30000,22.00000,22.00000,242000
05/07/2007,0000,22.00000,22.50000,21.60000,21.70000,285300
05/08/2007,0000,21.80000,22.50000,21.60000,22.00000,275800
05/09/2007,0000,22.40000,22.75000,22.00000,22.05000,316000
05/10/2007,0000,22.10000,22.65000,21.45000,21.55000,302300
05/11/2007,0000,21.80000,21.80000,21.30000,21.30000,238800
05/14/2007,0000,21.30000,21.30000,20.50000,20.95000,261000
05/15/2007,0000,20.80000,21.20000,20.30000,20.40000,164800
05/16/2007,0000,20.40000,20.95000,20.30000,20.30000,149000
05/17/2007,0000,20.00000,20.80000,20.00000,20.30000,232500
05/18/2007,0000,20.45000,20.45000,19.40000,19.60000,453400
05/21/2007,0000,19.20000,19.70000,19.00000,19.20000,555900
05/22/2007,0000,19.30000,20.50000,19.25000,20.50000,548500
05/23/2007,0000,20.90000,21.90000,20.80000,21.90000,799000
05/24/2007,0000,21.90000,22.45000,21.30000,21.70000,786400
05/25/2007,0000,21.20000,21.50000,21.00000,21.10000,326600
05/28/2007,0000,21.10000,21.50000,20.60000,20.75000,309700
05/29/2007,0000,21.00000,21.15000,20.35000,20.85000,205000
05/30/2007,0000,20.85000,21.40000,20.60000,20.60000,212400
05/31/2007,0000,20.60000,22.00000,20.60000,22.00000,416400
06/01/2007,0000,22.90000,23.50000,22.70000,23.35000,1454400
06/04/2007,0000,23.00000,23.45000,22.50000,22.65000,915300
06/05/2007,0000,23.00000,23.70000,22.90000,23.00000,726100
06/06/2007,0000,22.20000,23.90000,22.20000,23.00000,781100
06/07/2007,0000,23.45000,23.45000,23.10000,23.20000,316000
06/08/2007,0000,23.20000,23.20000,21.65000,21.65000,467100
06/11/2007,0000,22.15000,22.70000,22.00000,22.30000,475600
06/12/2007,0000,22.60000,23.35000,22.50000,23.05000,819100
06/13/2007,0000,23.50000,24.50000,23.05000,23.05000,903700
06/14/2007,0000,23.20000,24.00000,22.60000,22.60000,592900
06/15/2007,0000,23.00000,23.10000,22.70000,22.70000,386800
06/20/2007,0000,23.10000,23.20000,22.60000,22.60000,339200
06/21/2007,0000,22.50000,22.60000,22.00000,22.25000,286400
06/22/2007,0000,22.30000,23.45000,22.30000,23.30000,557000
06/25/2007,0000,23.70000,23.85000,22.90000,22.90000,665900
06/26/2007,0000,23.45000,23.45000,22.85000,23.10000,204000
06/27/2007,0000,23.20000,23.60000,22.90000,23.35000,363600
06/28/2007,0000,23.35000,23.35000,22.80000,22.80000,590800
06/29/2007,0000,23.00000,24.35000,23.00000,24.35000,2661500
07/02/2007,0000,25.80000,26.05000,25.80000,26.05000,1864500
07/03/2007,0000,27.00000,27.00000,24.55000,24.80000,2164700
07/04/2007,0000,25.00000,25.00000,23.80000,23.80000,959700
07/05/2007,0000,24.10000,25.00000,23.50000,24.50000,989300
07/06/2007,0000,24.50000,24.60000,24.15000,24.20000,665900
07/09/2007,0000,24.20000,25.00000,24.20000,24.55000,818100
07/10/2007,0000,25.00000,25.30000,24.40000,24.55000,852900
07/11/2007,0000,24.30000,24.55000,23.70000,23.80000,1073900
07/12/2007,0000,23.90000,24.40000,23.60000,23.80000,764200
07/13/2007,0000,24.00000,24.30000,23.40000,23.60000,648900
07/17/2007,0000,23.60000,23.60000,22.50000,23.00000,493600
07/18/2007,0000,23.00000,24.00000,23.00000,23.70000,805400
07/19/2007,0000,23.95000,25.35000,23.90000,25.35000,1819000
07/20/2007,0000,25.75000,26.30000,25.40000,25.70000,2311600
07/23/2007,0000,25.70000,25.85000,24.70000,24.90000,1083400
07/24/2007,0000,25.05000,25.05000,25.05000,25.05000,348000
07/25/2007,0000,26.80000,26.80000,26.80000,26.80000,680000
07/26/2007,0000,28.65000,28.65000,28.65000,28.65000,458000
07/27/2007,0000,30.65000,30.65000,30.05000,30.65000,6028000
07/31/2007,0000,31.00000,31.45000,29.40000,30.20000,1770000
08/01/2007,0000,30.20000,32.30000,30.10000,32.30000,2635000
08/02/2007,0000,34.55000,34.55000,31.20000,34.55000,4945000
08/03/2007,0000,36.95000,36.95000,35.10000,35.70000,5941000
08/06/2007,0000,33.70000,34.80000,33.25000,33.25000,995000
08/07/2007,0000,30.95000,33.00000,30.95000,30.95000,906000
08/08/2007,0000,28.80000,31.95000,28.80000,31.70000,1777000
08/09/2007,0000,32.50000,32.90000,30.20000,30.65000,789000
08/10/2007,0000,28.60000,29.80000,28.55000,29.20000,780000
08/14/2007,0000,29.20000,29.30000,28.80000,28.80000,248000
08/15/2007,0000,28.00000,28.75000,26.80000,27.00000,724000
08/16/2007,0000,27.60000,28.40000,26.50000,27.00000,550000
08/17/2007,0000,27.30000,28.10000,25.15000,26.40000,515000
08/20/2007,0000,28.00000,28.10000,27.10000,27.60000,263000
08/21/2007,0000,27.60000,27.65000,26.50000,27.20000,161000
08/22/2007,0000,27.20000,27.20000,26.20000,27.00000,292000
08/23/2007,0000,27.50000,28.10000,27.10000,27.75000,240000
08/24/2007,0000,27.80000,29.10000,27.80000,28.45000,316000
08/27/2007,0000,29.00000,29.00000,28.45000,28.95000,201000
08/28/2007,0000,28.40000,28.95000,28.40000,28.65000,130000
08/29/2007,0000,27.65000,29.10000,27.65000,29.10000,153000
08/30/2007,0000,29.30000,30.50000,28.95000,29.20000,581000
08/31/2007,0000,29.20000,31.20000,28.80000,31.20000,1378000
09/03/2007,0000,33.35000,33.35000,32.95000,33.35000,2673000
09/04/2007,0000,33.20000,34.25000,32.50000,32.50000,1137000
09/05/2007,0000,33.30000,33.30000,31.50000,31.85000,414000
09/06/2007,0000,32.30000,33.50000,31.70000,32.90000,370000
09/07/2007,0000,32.90000,32.90000,31.80000,31.80000,311000
09/10/2007,0000,31.30000,31.90000,31.30000,31.50000,165000
09/11/2007,0000,33.00000,33.70000,31.80000,33.70000,699000
09/12/2007,0000,33.70000,34.55000,32.70000,32.70000,941000
09/13/2007,0000,32.65000,32.75000,31.90000,32.00000,504000
09/14/2007,0000,32.00000,32.35000,31.00000,31.00000,435000
09/17/2007,0000,30.60000,31.40000,30.60000,30.70000,213000
09/19/2007,0000,30.70000,31.20000,29.00000,30.00000,250000
09/20/2007,0000,29.80000,31.90000,29.50000,30.25000,198000
09/21/2007,0000,30.25000,31.60000,30.20000,31.50000,138000
09/26/2007,0000,33.70000,33.70000,31.70000,33.20000,474000
09/27/2007,0000,33.20000,34.70000,33.00000,33.95000,1424000
09/28/2007,0000,33.95000,34.30000,33.00000,33.50000,860000
10/01/2007,0000,34.00000,34.10000,33.20000,33.20000,513000
10/02/2007,0000,33.20000,33.70000,32.00000,32.20000,379000
10/03/2007,0000,32.20000,32.65000,31.30000,31.40000,474000
10/04/2007,0000,31.30000,32.00000,30.65000,31.20000,161000
10/05/2007,0000,31.00000,32.00000,30.80000,30.80000,184000
10/08/2007,0000,30.80000,30.80000,30.10000,30.20000,148000
10/09/2007,0000,30.20000,31.40000,30.05000,31.20000,310000
10/11/2007,0000,30.30000,30.50000,29.05000,29.05000,559000
10/12/2007,0000,27.80000,28.40000,27.05000,27.05000,437000
10/15/2007,0000,27.00000,27.05000,25.65000,26.50000,327000
10/16/2007,0000,26.50000,27.40000,26.45000,26.50000,228000
10/17/2007,0000,26.50000,26.90000,26.10000,26.50000,119000
10/18/2007,0000,27.00000,27.35000,26.65000,27.05000,134000
10/19/2007,0000,27.30000,27.35000,26.90000,26.95000,110000
10/22/2007,0000,25.20000,26.80000,25.20000,26.00000,75000
10/23/2007,0000,25.80000,26.45000,25.80000,26.00000,101000
10/24/2007,0000,26.30000,26.40000,25.40000,26.15000,79000
10/25/2007,0000,26.15000,26.15000,24.55000,25.00000,243000
10/26/2007,0000,25.50000,25.50000,24.60000,25.00000,44000
10/29/2007,0000,26.20000,26.20000,25.10000,25.40000,74000
10/30/2007,0000,25.90000,25.90000,24.85000,25.05000,48000
10/31/2007,0000,25.00000,25.40000,24.95000,25.05000,183000
11/01/2007,0000,25.30000,25.55000,24.50000,25.05000,398000
11/02/2007,0000,24.80000,24.95000,23.80000,24.80000,117000
11/05/2007,0000,24.20000,24.85000,23.10000,24.85000,379000
11/06/2007,0000,24.20000,24.50000,23.70000,23.70000,95000
11/07/2007,0000,24.80000,24.80000,22.50000,23.60000,339000
11/08/2007,0000,22.50000,22.70000,21.95000,21.95000,265000
11/09/2007,0000,21.00000,23.35000,20.45000,23.35000,243000
11/12/2007,0000,24.95000,24.95000,23.00000,24.50000,675000
11/13/2007,0000,22.80000,25.00000,22.80000,24.90000,560000
11/14/2007,0000,24.90000,25.50000,23.90000,24.50000,151000
11/15/2007,0000,24.80000,24.80000,22.80000,23.90000,956000
11/16/2007,0000,22.40000,23.90000,22.25000,23.70000,775000
11/19/2007,0000,23.35000,23.35000,22.05000,22.60000,1105000
11/20/2007,0000,21.80000,22.30000,21.05000,22.10000,885000
11/21/2007,0000,21.60000,21.80000,20.60000,20.70000,1889000
11/22/2007,0000,20.40000,21.00000,19.30000,19.30000,1701000
11/23/2007,0000,19.20000,19.20000,17.95000,17.95000,605000
11/26/2007,0000,17.15000,17.60000,16.70000,16.70000,985000
11/27/2007,0000,15.60000,16.65000,15.55000,16.20000,1081000
11/28/2007,0000,16.20000,17.30000,16.20000,17.30000,539000
11/29/2007,0000,18.50000,18.50000,17.70000,18.50000,987000
11/30/2007,0000,18.50000,18.60000,17.50000,18.60000,559000
12/03/2007,0000,18.95000,19.20000,18.50000,18.60000,701000
12/04/2007,0000,18.60000,18.60000,18.05000,18.35000,326000
12/05/2007,0000,18.60000,19.45000,18.40000,18.80000,641000
12/06/2007,0000,19.20000,19.20000,18.20000,18.20000,336000
12/07/2007,0000,18.30000,18.95000,18.30000,18.55000,237000
12/10/2007,0000,18.50000,18.55000,18.15000,18.15000,111000
12/11/2007,0000,18.90000,19.15000,18.30000,18.60000,300000
12/12/2007,0000,18.30000,18.40000,18.00000,18.05000,158000
12/13/2007,0000,18.30000,18.30000,16.80000,16.80000,271000
12/14/2007,0000,17.40000,17.40000,16.30000,16.90000,201000
12/17/2007,0000,16.50000,16.85000,15.75000,16.00000,221000
12/18/2007,0000,14.90000,15.50000,14.90000,15.30000,428000
12/19/2007,0000,15.30000,16.25000,15.30000,15.95000,223000
12/20/2007,0000,15.00000,15.95000,15.00000,15.00000,220000
12/21/2007,0000,15.00000,15.20000,14.50000,14.60000,281000
12/24/2007,0000,14.80000,15.40000,14.80000,15.40000,139000
12/25/2007,0000,15.70000,15.70000,15.15000,15.50000,95000
12/26/2007,0000,15.40000,15.70000,15.10000,15.70000,62000
12/27/2007,0000,15.70000,16.60000,15.40000,16.10000,230000
12/28/2007,0000,16.00000,16.35000,15.70000,16.25000,193000
12/31/2007,0000,16.20000,16.80000,16.20000,16.75000,190000
01/02/2008,0000,16.75000,17.30000,16.30000,16.30000,219000
01/03/2008,0000,16.10000,16.10000,15.70000,16.00000,124000
01/04/2008,0000,16.00000,16.40000,15.80000,16.05000,103000
01/07/2008,0000,15.40000,15.60000,14.95000,14.95000,310000
01/08/2008,0000,15.00000,15.15000,14.80000,15.15000,154000
01/09/2008,0000,14.80000,15.20000,14.60000,15.20000,132000
01/10/2008,0000,15.20000,15.60000,14.90000,15.50000,130000
01/11/2008,0000,15.40000,15.40000,15.00000,15.05000,133000
01/14/2008,0000,15.30000,15.30000,14.70000,14.75000,47000
01/15/2008,0000,15.00000,15.50000,15.00000,15.30000,177000
01/16/2008,0000,15.20000,15.20000,14.60000,14.75000,83000
01/17/2008,0000,15.10000,15.10000,14.00000,14.95000,114000
01/18/2008,0000,14.15000,14.95000,14.15000,14.70000,125000
01/21/2008,0000,14.70000,14.90000,14.50000,14.70000,84000
01/22/2008,0000,13.70000,14.10000,13.70000,13.70000,160000
01/23/2008,0000,12.75000,14.20000,12.75000,12.75000,449000
01/24/2008,0000,13.20000,13.40000,11.90000,12.20000,357000
01/25/2008,0000,12.40000,12.75000,12.10000,12.55000,274000
01/28/2008,0000,12.20000,12.20000,11.95000,11.95000,98000
01/29/2008,0000,12.05000,12.35000,12.00000,12.20000,98000
01/30/2008,0000,12.00000,12.45000,12.00000,12.40000,78000
01/31/2008,0000,12.30000,12.40000,12.25000,12.25000,57000
02/01/2008,0000,12.50000,12.60000,12.25000,12.40000,79000
02/12/2008,0000,11.55000,11.85000,11.55000,11.55000,131000
02/13/2008,0000,11.60000,11.65000,11.30000,11.60000,54000
02/14/2008,0000,11.80000,12.40000,11.70000,12.40000,220000
02/15/2008,0000,11.55000,12.25000,11.55000,11.90000,48000
02/18/2008,0000,11.90000,12.65000,11.90000,12.40000,72000
02/19/2008,0000,12.60000,12.90000,12.40000,12.80000,170000
02/20/2008,0000,12.80000,13.65000,12.80000,13.65000,261000
02/21/2008,0000,14.60000,14.60000,14.60000,14.60000,103000
02/22/2008,0000,15.60000,15.60000,14.70000,15.10000,1045000
02/25/2008,0000,15.00000,15.20000,14.10000,14.35000,397000
02/26/2008,0000,14.65000,14.80000,14.10000,14.10000,293000
02/27/2008,0000,14.45000,15.05000,14.35000,15.05000,241000
02/29/2008,0000,15.40000,16.10000,15.05000,16.10000,663000
03/03/2008,0000,16.95000,17.20000,16.10000,16.90000,2174000
03/04/2008,0000,18.05000,18.05000,18.05000,18.05000,517000
03/05/2008,0000,19.30000,19.30000,19.30000,19.30000,274000
03/06/2008,0000,20.65000,20.65000,17.95000,19.30000,3094000
03/07/2008,0000,19.00000,20.00000,18.90000,19.05000,1008000
03/10/2008,0000,19.50000,19.80000,18.80000,18.90000,779000
03/11/2008,0000,19.00000,19.70000,19.00000,19.30000,608000
03/12/2008,0000,20.65000,20.65000,20.65000,20.65000,363000
03/13/2008,0000,21.80000,21.80000,19.25000,19.25000,2145000
03/14/2008,0000,17.95000,18.50000,17.95000,17.95000,982000
03/18/2008,0000,16.70000,18.10000,16.60000,18.10000,1562000
03/19/2008,0000,18.80000,18.80000,16.90000,16.90000,832000
03/20/2008,0000,16.00000,17.50000,16.00000,16.80000,834000
03/21/2008,0000,17.50000,17.50000,17.05000,17.50000,741000
03/25/2008,0000,17.00000,17.85000,17.00000,17.85000,202000
03/26/2008,0000,18.00000,18.30000,17.50000,17.90000,278000
03/27/2008,0000,18.00000,18.00000,17.20000,17.30000,315000
03/28/2008,0000,17.70000,18.25000,17.45000,17.70000,314000
03/31/2008,0000,17.70000,18.90000,17.70000,18.90000,1434000
04/01/2008,0000,18.90000,18.90000,18.10000,18.35000,657000
04/02/2008,0000,18.40000,18.80000,18.35000,18.60000,382000
04/03/2008,0000,18.60000,18.95000,18.40000,18.60000,232000
04/07/2008,0000,18.60000,19.90000,18.60000,19.90000,1172000
04/08/2008,0000,19.70000,20.00000,19.00000,20.00000,767000
04/09/2008,0000,20.20000,20.75000,19.40000,19.85000,467000
04/10/2008,0000,19.50000,20.20000,19.50000,19.90000,285000
04/11/2008,0000,20.40000,21.25000,20.35000,21.25000,1678000
04/14/2008,0000,21.00000,22.70000,21.00000,22.70000,1191000
04/15/2008,0000,23.85000,24.25000,23.10000,24.25000,1536000
04/16/2008,0000,25.90000,25.90000,25.90000,25.90000,612000
04/17/2008,0000,27.70000,27.70000,24.10000,24.10000,1807000
04/18/2008,0000,24.50000,25.75000,23.20000,25.70000,1766000
04/21/2008,0000,26.20000,27.45000,25.10000,27.40000,1454000
04/22/2008,0000,27.60000,27.60000,26.60000,27.00000,531000
04/23/2008,0000,26.60000,27.00000,25.85000,26.95000,451000
04/24/2008,0000,26.95000,27.40000,26.50000,26.55000,406000
04/25/2008,0000,27.00000,27.90000,26.55000,26.55000,319000
04/28/2008,0000,26.00000,26.15000,25.50000,25.50000,239000
04/29/2008,0000,25.50000,26.30000,25.20000,25.30000,129000
04/30/2008,0000,25.20000,25.35000,24.90000,24.95000,165000
05/02/2008,0000,25.00000,25.80000,25.00000,25.60000,306000
05/05/2008,0000,25.70000,26.15000,25.60000,26.05000,173000
05/06/2008,0000,25.50000,26.30000,25.50000,26.10000,115000
05/07/2008,0000,26.40000,26.40000,25.15000,25.15000,159000
05/08/2008,0000,25.15000,25.50000,24.90000,25.10000,196000
05/09/2008,0000,25.00000,25.10000,24.00000,24.00000,149000
05/12/2008,0000,24.00000,24.00000,22.35000,22.35000,291000
05/13/2008,0000,21.60000,22.30000,20.80000,21.20000,599000
05/14/2008,0000,21.20000,22.65000,21.20000,22.65000,229000
05/15/2008,0000,24.20000,24.20000,23.50000,24.00000,714000
05/16/2008,0000,23.85000,23.85000,23.00000,23.50000,317000
05/19/2008,0000,23.50000,24.10000,23.00000,24.00000,179000
05/20/2008,0000,23.70000,24.00000,23.15000,23.40000,489000
05/21/2008,0000,23.40000,23.60000,22.80000,23.25000,197000
05/22/2008,0000,23.10000,23.80000,22.20000,22.80000,132000
05/23/2008,0000,22.50000,22.80000,21.60000,21.60000,134000
05/26/2008,0000,21.60000,22.75000,20.10000,20.10000,311000
05/27/2008,0000,19.65000,20.70000,19.65000,20.00000,262000
05/28/2008,0000,19.50000,20.50000,19.20000,19.20000,148000
05/29/2008,0000,19.50000,19.85000,19.00000,19.40000,115000
05/30/2008,0000,19.80000,20.75000,19.15000,20.75000,154000
06/02/2008,0000,20.70000,20.70000,20.25000,20.60000,99000
06/03/2008,0000,20.00000,20.60000,20.00000,20.50000,68000
06/04/2008,0000,20.40000,21.70000,20.40000,21.70000,142000
06/05/2008,0000,21.70000,22.00000,21.30000,21.50000,172000
06/06/2008,0000,21.50000,21.90000,21.10000,21.90000,112000
06/10/2008,0000,20.50000,21.20000,20.50000,21.00000,69000
06/11/2008,0000,20.20000,20.20000,19.70000,19.70000,69000
06/12/2008,0000,19.20000,19.45000,18.35000,18.40000,124000
06/13/2008,0000,18.40000,18.40000,17.15000,18.30000,355000
06/16/2008,0000,18.30000,18.30000,17.45000,17.75000,97000
06/17/2008,0000,17.50000,17.75000,17.10000,17.75000,43000
06/18/2008,0000,17.00000,17.95000,17.00000,17.95000,93000
06/19/2008,0000,17.35000,17.50000,16.90000,17.40000,77000
06/20/2008,0000,17.40000,17.40000,16.65000,17.05000,66000
06/23/2008,0000,15.90000,16.00000,15.90000,15.90000,271000
06/24/2008,0000,15.05000,15.90000,14.80000,14.80000,193000
06/25/2008,0000,14.80000,15.30000,14.50000,15.10000,220000
06/26/2008,0000,15.10000,15.70000,15.00000,15.10000,291000
06/27/2008,0000,14.05000,14.50000,14.05000,14.05000,253000
06/30/2008,0000,14.05000,14.05000,13.10000,13.10000,206000
07/01/2008,0000,13.10000,13.10000,12.20000,12.20000,316000
07/02/2008,0000,12.20000,12.90000,12.10000,12.55000,521000
07/03/2008,0000,12.20000,13.40000,11.80000,13.40000,157000
07/04/2008,0000,14.30000,14.30000,13.85000,14.00000,432000
07/07/2008,0000,13.20000,14.30000,13.20000,14.00000,172000
07/08/2008,0000,14.00000,14.95000,14.00000,14.65000,350000
07/09/2008,0000,14.95000,15.65000,14.50000,14.50000,246000
07/10/2008,0000,13.70000,15.20000,13.70000,14.95000,136000
07/11/2008,0000,15.00000,15.70000,14.95000,15.70000,150000
07/14/2008,0000,16.70000,16.75000,16.05000,16.50000,362000
07/15/2008,0000,16.50000,16.50000,15.40000,15.85000,324000
07/16/2008,0000,15.85000,16.20000,14.75000,15.35000,253000
07/17/2008,0000,15.35000,15.75000,15.35000,15.50000,232000
07/18/2008,0000,15.50000,15.50000,14.45000,14.45000,213000
07/21/2008,0000,13.50000,14.95000,13.50000,14.45000,205000
07/22/2008,0000,14.40000,14.55000,13.90000,14.00000,141000
07/23/2008,0000,14.20000,14.95000,14.20000,14.95000,185000
07/24/2008,0000,15.95000,15.95000,15.35000,15.70000,282000
07/25/2008,0000,15.20000,15.70000,14.85000,15.70000,95000
07/29/2008,0000,15.25000,15.35000,15.00000,15.30000,89000
07/30/2008,0000,15.70000,15.80000,15.20000,15.25000,148000
07/31/2008,0000,15.50000,15.60000,14.90000,14.90000,71000
08/01/2008,0000,14.90000,14.90000,14.55000,14.55000,39000
08/04/2008,0000,14.50000,14.80000,14.50000,14.55000,134000
08/05/2008,0000,14.80000,14.80000,14.05000,14.30000,137000
08/06/2008,0000,14.80000,15.30000,14.80000,15.05000,159000
08/07/2008,0000,14.75000,15.50000,14.75000,15.20000,138000
08/08/2008,0000,15.20000,16.25000,15.00000,16.25000,305000
08/11/2008,0000,16.10000,16.75000,16.10000,16.45000,147000
08/12/2008,0000,16.50000,16.60000,16.00000,16.30000,172000
08/13/2008,0000,16.40000,16.50000,15.80000,16.35000,356000
08/14/2008,0000,14.50000,15.00000,14.35000,15.00000,574000
08/15/2008,0000,15.00000,15.50000,14.05000,14.05000,252000
08/18/2008,0000,14.10000,14.20000,13.40000,13.40000,171000
08/19/2008,0000,12.60000,14.30000,12.55000,13.55000,191000
08/20/2008,0000,14.20000,14.20000,13.90000,14.05000,136000
08/21/2008,0000,13.70000,14.00000,13.70000,13.70000,99000
08/22/2008,0000,13.90000,14.40000,13.70000,14.00000,61000
08/25/2008,0000,14.00000,14.10000,13.65000,13.70000,57000
08/26/2008,0000,13.80000,14.00000,13.60000,13.70000,62000
08/27/2008,0000,13.95000,13.95000,13.70000,13.70000,135000
08/28/2008,0000,13.80000,14.10000,13.80000,14.00000,98000
08/29/2008,0000,13.10000,14.00000,13.10000,13.70000,67000
09/01/2008,0000,13.35000,13.80000,13.20000,13.40000,56000
09/02/2008,0000,13.70000,13.70000,13.00000,13.00000,94000
09/03/2008,0000,13.10000,13.20000,12.20000,12.30000,77000
09/04/2008,0000,12.30000,12.60000,11.60000,11.60000,159000
09/05/2008,0000,11.60000,11.60000,10.80000,11.15000,262000
09/08/2008,0000,11.90000,11.90000,11.75000,11.90000,196000
09/09/2008,0000,11.15000,11.50000,11.15000,11.20000,152000
09/10/2008,0000,11.95000,11.95000,11.00000,11.15000,122000
09/11/2008,0000,11.20000,11.35000,10.70000,10.70000,86000
09/12/2008,0000,11.10000,11.10000,10.00000,10.50000,143000
09/15/2008,0000,10.05000,10.30000,9.77000,9.77000,168000
09/16/2008,0000,9.09000,9.09000,9.09000,9.09000,108000
09/17/2008,0000,9.10000,9.50000,8.46000,8.46000,235000
09/18/2008,0000,7.87000,8.76000,7.87000,8.76000,324000
09/19/2008,0000,9.00000,9.37000,9.00000,9.37000,207000
09/22/2008,0000,9.90000,9.90000,9.60000,9.75000,142000
09/23/2008,0000,9.50000,10.00000,9.20000,9.99000,201000
09/24/2008,0000,9.90000,10.00000,9.50000,9.60000,374000
09/25/2008,0000,9.50000,9.80000,9.40000,9.66000,115000
09/26/2008,0000,9.80000,9.80000,8.99000,8.99000,157000
09/30/2008,0000,8.37000,8.37000,8.37000,8.37000,105000
10/01/2008,0000,8.80000,8.95000,8.50000,8.60000,263000
10/02/2008,0000,8.74000,8.88000,8.60000,8.65000,119000
10/03/2008,0000,8.33000,8.80000,8.30000,8.80000,163000
10/06/2008,0000,8.60000,8.60000,8.40000,8.40000,190000
10/07/2008,0000,8.10000,8.30000,7.95000,8.15000,294000
10/08/2008,0000,7.80000,7.95000,7.78000,7.80000,229000
10/09/2008,0000,7.80000,8.00000,7.78000,7.79000,348000
10/13/2008,0000,7.52000,7.54000,7.52000,7.52000,87000
10/14/2008,0000,7.70000,8.03000,7.70000,8.02000,97000
10/15/2008,0000,8.02000,8.09000,7.74000,7.89000,102000
10/16/2008,0000,7.74000,7.88000,7.62000,7.88000,121000
10/17/2008,0000,7.88000,8.08000,7.62000,7.62000,73000
10/20/2008,0000,7.50000,7.60000,7.36000,7.60000,103000
10/21/2008,0000,7.70000,8.00000,7.60000,7.85000,91000
10/22/2008,0000,7.65000,7.65000,7.58000,7.61000,93000
10/23/2008,0000,7.37000,8.10000,7.35000,8.10000,129000
10/24/2008,0000,7.82000,7.82000,7.82000,7.82000,57000
10/27/2008,0000,7.28000,7.28000,7.28000,7.28000,69000
10/28/2008,0000,6.78000,7.70000,6.78000,7.69000,246000
10/29/2008,0000,7.89000,8.00000,7.16000,7.16000,155000
10/30/2008,0000,7.49000,7.65000,7.20000,7.65000,136000
10/31/2008,0000,7.85000,7.85000,7.30000,7.80000,146000
11/03/2008,0000,8.34000,8.34000,8.04000,8.34000,1869000
11/04/2008,0000,8.30000,8.92000,8.20000,8.92000,1857000
11/05/2008,0000,9.54000,9.54000,9.50000,9.54000,648000
11/06/2008,0000,9.00000,10.10000,9.00000,9.65000,1442000
11/07/2008,0000,9.15000,9.75000,9.10000,9.35000,653000
11/10/2008,0000,9.26000,9.26000,8.78000,8.90000,513000
11/11/2008,0000,8.60000,8.61000,8.28000,8.28000,881000
11/12/2008,0000,7.89000,8.25000,7.71000,7.71000,347000
11/13/2008,0000,7.26000,7.30000,7.18000,7.18000,218000
11/14/2008,0000,7.25000,7.39000,6.68000,7.30000,484000
11/17/2008,0000,7.10000,7.20000,6.79000,7.10000,223000
11/18/2008,0000,6.91000,6.91000,6.61000,6.61000,258000
11/19/2008,0000,6.50000,6.50000,6.20000,6.30000,262000
11/20/2008,0000,5.87000,6.25000,5.86000,6.25000,287000
11/21/2008,0000,5.83000,6.31000,5.82000,6.16000,412000
11/24/2008,0000,6.16000,6.16000,5.90000,6.00000,197000
11/25/2008,0000,6.18000,6.35000,6.18000,6.20000,144000
11/26/2008,0000,6.20000,6.59000,6.20000,6.38000,131000
11/27/2008,0000,6.45000,6.82000,6.45000,6.82000,101000
11/28/2008,0000,7.29000,7.29000,7.00000,7.28000,543000
12/01/2008,0000,6.80000,7.40000,6.80000,7.11000,251000
12/02/2008,0000,6.62000,6.90000,6.62000,6.62000,237000
12/03/2008,0000,6.71000,6.75000,6.35000,6.35000,99000
12/04/2008,0000,6.38000,6.65000,6.30000,6.39000,78000
12/05/2008,0000,6.20000,6.50000,6.20000,6.40000,11000
12/08/2008,0000,6.50000,6.69000,6.40000,6.68000,128000
12/09/2008,0000,6.70000,6.85000,6.30000,6.45000,115000
12/10/2008,0000,6.45000,6.90000,6.45000,6.90000,158000
12/11/2008,0000,6.99000,7.34000,6.70000,6.92000,316000
12/12/2008,0000,7.09000,7.09000,6.44000,6.44000,196000
12/15/2008,0000,6.79000,6.85000,6.61000,6.72000,137000
12/16/2008,0000,6.52000,6.77000,6.52000,6.65000,34000
12/17/2008,0000,6.85000,7.11000,6.70000,6.88000,416000
12/18/2008,0000,6.85000,6.88000,6.60000,6.84000,162000
12/19/2008,0000,6.79000,7.06000,6.70000,7.06000,194000
12/22/2008,0000,7.16000,7.16000,6.67000,6.90000,227000
12/23/2008,0000,6.88000,6.88000,6.45000,6.78000,120000
12/24/2008,0000,6.68000,6.98000,6.68000,6.84000,119000
12/25/2008,0000,6.84000,6.84000,6.61000,6.76000,91000
12/26/2008,0000,6.50000,6.96000,6.50000,6.85000,127000
12/29/2008,0000,6.73000,6.82000,6.70000,6.82000,25000
12/30/2008,0000,6.96000,7.09000,6.80000,7.00000,157000
12/31/2008,0000,7.20000,7.20000,6.96000,7.00000,82000
01/05/2009,0000,7.20000,7.36000,6.80000,7.20000,185000
01/06/2009,0000,7.00000,7.29000,7.00000,7.10000,188000
01/07/2009,0000,7.15000,7.59000,7.06000,7.59000,326000
01/08/2009,0000,7.77000,7.77000,7.20000,7.21000,382000
01/09/2009,0000,7.21000,7.27000,7.15000,7.18000,103000
01/12/2009,0000,7.13000,7.13000,7.03000,7.06000,25000
01/13/2009,0000,7.06000,7.06000,6.90000,6.92000,35000
01/14/2009,0000,6.92000,7.09000,6.82000,6.90000,68000
01/15/2009,0000,6.53000,6.64000,6.42000,6.60000,147000
01/16/2009,0000,6.64000,6.66000,6.31000,6.50000,75000
01/19/2009,0000,6.30000,6.49000,6.30000,6.47000,71000
01/20/2009,0000,6.22000,6.38000,6.15000,6.33000,62000
01/21/2009,0000,6.20000,6.77000,6.08000,6.20000,98000
02/02/2009,0000,6.40000,6.44000,6.27000,6.36000,18000
02/03/2009,0000,6.43000,6.73000,6.42000,6.70000,118000
02/04/2009,0000,6.93000,6.93000,6.64000,6.67000,30000
02/05/2009,0000,6.67000,6.67000,6.50000,6.64000,31000
02/06/2009,0000,6.64000,6.80000,6.64000,6.64000,86000
02/09/2009,0000,6.80000,6.95000,6.65000,6.73000,143000
02/10/2009,0000,6.70000,6.79000,6.33000,6.79000,71000
02/11/2009,0000,6.50000,6.78000,6.50000,6.71000,142000
02/12/2009,0000,6.75000,6.77000,6.55000,6.55000,80000
02/13/2009,0000,6.55000,7.00000,6.55000,7.00000,285000
02/16/2009,0000,7.24000,7.30000,7.00000,7.10000,408000
02/17/2009,0000,7.10000,7.10000,6.82000,7.05000,137000
02/18/2009,0000,6.90000,6.90000,6.70000,6.70000,65000
02/19/2009,0000,6.60000,7.05000,6.60000,6.70000,109000
02/20/2009,0000,6.65000,6.85000,6.65000,6.70000,125000
02/23/2009,0000,6.55000,6.70000,6.55000,6.70000,82000
02/24/2009,0000,6.40000,6.67000,6.40000,6.67000,51000
02/25/2009,0000,6.71000,7.00000,6.71000,6.90000,145000
02/26/2009,0000,6.90000,6.90000,6.68000,6.68000,37000
02/27/2009,0000,6.66000,7.00000,6.66000,6.80000,153000
03/02/2009,0000,6.85000,7.21000,6.79000,6.92000,270000
03/03/2009,0000,7.00000,7.40000,6.81000,7.40000,938000
03/04/2009,0000,7.67000,7.91000,7.55000,7.55000,1955000
03/05/2009,0000,7.60000,7.75000,7.44000,7.52000,745000
03/06/2009,0000,7.40000,8.04000,7.30000,8.04000,474000
03/09/2009,0000,8.50000,8.50000,8.21000,8.22000,855000
03/10/2009,0000,8.22000,8.22000,7.96000,7.97000,753000
03/11/2009,0000,7.95000,8.10000,7.50000,7.72000,857000
03/12/2009,0000,7.72000,8.08000,7.72000,7.88000,669000
03/13/2009,0000,8.01000,8.20000,7.83000,7.95000,532000
03/16/2009,0000,8.20000,8.20000,7.73000,7.75000,340000
03/17/2009,0000,7.75000,7.95000,7.75000,7.86000,233000
03/18/2009,0000,7.86000,8.36000,7.81000,8.20000,832000
03/19/2009,0000,8.18000,8.35000,7.81000,8.00000,402000
03/20/2009,0000,7.90000,8.18000,7.81000,7.81000,230000
03/23/2009,0000,7.80000,8.10000,7.80000,8.00000,183000
03/24/2009,0000,8.50000,8.50000,8.03000,8.10000,493000
03/25/2009,0000,8.00000,8.12000,7.95000,8.00000,580000
03/26/2009,0000,8.00000,8.39000,8.00000,8.33000,968000
03/27/2009,0000,8.50000,8.91000,8.50000,8.91000,2219000
03/30/2009,0000,8.91000,8.91000,8.29000,8.29000,902000
03/31/2009,0000,8.01000,8.21000,7.71000,7.71000,459000
04/01/2009,0000,7.75000,8.10000,7.71000,7.92000,461000
04/02/2009,0000,8.01000,8.19000,7.81000,8.08000,460000
04/03/2009,0000,8.10000,8.15000,7.93000,7.93000,511000
04/06/2009,0000,7.93000,8.07000,7.90000,7.90000,337000
04/07/2009,0000,7.99000,8.00000,7.81000,7.88000,396000
04/08/2009,0000,7.70000,7.93000,7.70000,7.75000,264000
04/09/2009,0000,7.80000,8.23000,7.80000,8.14000,569000
04/10/2009,0000,8.22000,8.30000,7.96000,8.10000,583000
04/13/2009,0000,8.10000,8.50000,7.89000,8.39000,1829000
04/14/2009,0000,8.64000,8.79000,8.30000,8.72000,2139000
04/15/2009,0000,8.71000,9.33000,8.71000,9.33000,1141000
04/16/2009,0000,9.98000,9.98000,9.98000,9.98000,620000
04/17/2009,0000,10.65000,10.65000,9.29000,9.29000,3796000
04/20/2009,0000,9.35000,9.88000,8.99000,9.00000,1786000
04/21/2009,0000,8.70000,9.30000,8.68000,9.25000,906000
04/22/2009,0000,9.50000,9.89000,9.25000,9.89000,1632000
04/23/2009,0000,10.30000,10.30000,9.32000,9.40000,2546000
04/24/2009,0000,9.40000,9.65000,9.01000,9.12000,1041000
04/27/2009,0000,9.12000,9.20000,8.49000,8.49000,761000
04/28/2009,0000,8.02000,8.45000,7.90000,7.90000,917000
04/29/2009,0000,7.88000,7.90000,7.35000,7.35000,701000
04/30/2009,0000,7.50000,7.85000,7.50000,7.85000,530000
05/04/2009,0000,7.85000,8.08000,7.40000,7.81000,715000
05/05/2009,0000,7.81000,7.82000,7.27000,7.27000,644000
05/06/2009,0000,6.80000,7.77000,6.78000,7.74000,1638000
05/07/2009,0000,7.74000,7.84000,7.30000,7.50000,387000
05/08/2009,0000,7.50000,7.99000,7.40000,7.56000,510000
05/11/2009,0000,7.61000,7.89000,7.42000,7.75000,587000
05/12/2009,0000,7.77000,8.29000,7.77000,7.90000,2468000
05/13/2009,0000,7.89000,7.94000,7.55000,7.59000,671000
05/14/2009,0000,7.39000,7.61000,7.25000,7.33000,347000
05/15/2009,0000,7.33000,7.35000,7.10000,7.16000,366000
05/18/2009,0000,7.10000,7.29000,7.10000,7.13000,265000
05/19/2009,0000,7.15000,7.62000,7.15000,7.30000,1524000
05/20/2009,0000,7.20000,7.35000,7.19000,7.25000,179000
05/21/2009,0000,7.25000,7.34000,7.19000,7.33000,226000
05/22/2009,0000,7.33000,7.84000,7.30000,7.84000,1287000
05/25/2009,0000,8.30000,8.30000,7.81000,7.81000,997000
05/26/2009,0000,7.90000,7.90000,7.34000,7.34000,355000
05/27/2009,0000,7.40000,7.85000,7.36000,7.85000,630000
06/01/2009,0000,7.95000,8.22000,7.51000,7.51000,1723000
06/02/2009,0000,7.60000,7.80000,7.31000,7.36000,500000
06/03/2009,0000,7.36000,7.45000,7.30000,7.32000,129000
06/04/2009,0000,7.35000,7.52000,7.35000,7.41000,227000
06/05/2009,0000,7.42000,7.73000,7.42000,7.60000,152000
06/08/2009,0000,7.80000,7.81000,7.45000,7.52000,141000
06/09/2009,0000,7.52000,7.52000,7.02000,7.40000,452000
06/10/2009,0000,7.40000,7.91000,7.18000,7.26000,2064000
06/11/2009,0000,7.02000,7.20000,7.00000,7.07000,423000
06/12/2009,0000,7.15000,7.24000,7.12000,7.18000,260000
06/15/2009,0000,7.02000,7.03000,6.70000,6.79000,178000
06/16/2009,0000,6.75000,6.95000,6.70000,6.89000,224000
06/17/2009,0000,6.89000,7.10000,6.81000,6.92000,86000
06/18/2009,0000,6.92000,6.95000,6.83000,6.95000,63000
06/19/2009,0000,7.00000,7.07000,6.80000,7.07000,168000
06/22/2009,0000,7.14000,7.14000,6.90000,6.97000,75000
06/23/2009,0000,6.90000,7.10000,6.90000,7.00000,107000
06/24/2009,0000,6.93000,7.24000,6.93000,7.15000,61000
06/25/2009,0000,7.14000,7.20000,7.05000,7.15000,60000
06/26/2009,0000,7.15000,7.20000,7.00000,7.03000,57000
06/29/2009,0000,7.17000,7.17000,6.84000,6.84000,49000
06/30/2009,0000,6.99000,7.31000,6.89000,7.31000,834000
07/01/2009,0000,7.82000,7.82000,7.82000,7.82000,928000
07/02/2009,0000,8.36000,8.36000,8.20000,8.36000,1191000
07/03/2009,0000,8.50000,8.94000,8.38000,8.91000,3377000
07/06/2009,0000,8.93000,9.20000,8.29000,8.29000,1627000
07/07/2009,0000,8.29000,8.30000,7.72000,7.81000,1136000
07/08/2009,0000,7.80000,8.05000,7.70000,7.70000,519000
07/09/2009,0000,7.70000,7.88000,7.60000,7.63000,501000
07/10/2009,0000,7.80000,7.80000,7.50000,7.50000,273000
07/13/2009,0000,7.40000,7.50000,7.12000,7.21000,522000
07/14/2009,0000,7.21000,7.44000,7.21000,7.33000,222000
07/15/2009,0000,7.35000,7.42000,7.33000,7.33000,135000
07/16/2009,0000,7.33000,7.50000,7.26000,7.30000,459000
07/17/2009,0000,7.37000,7.50000,7.35000,7.41000,126000
07/20/2009,0000,7.45000,7.54000,7.40000,7.50000,149000
07/21/2009,0000,7.64000,7.64000,7.41000,7.42000,213000
07/22/2009,0000,7.49000,7.87000,7.36000,7.65000,439000
07/23/2009,0000,7.82000,8.05000,7.70000,7.89000,847000
07/24/2009,0000,7.89000,7.89000,7.63000,7.63000,386000
07/27/2009,0000,7.63000,7.88000,7.60000,7.64000,665000
07/28/2009,0000,7.63000,7.79000,7.63000,7.75000,364000
07/29/2009,0000,7.83000,8.04000,7.75000,7.99000,611000
07/30/2009,0000,8.04000,8.04000,7.80000,7.81000,295000
07/31/2009,0000,7.95000,8.35000,7.82000,8.35000,1607000
08/03/2009,0000,8.80000,8.80000,8.32000,8.36000,1006000
08/04/2009,0000,8.47000,8.47000,7.90000,7.90000,562000
08/05/2009,0000,7.71000,7.98000,7.61000,7.61000,336000
08/06/2009,0000,7.61000,8.14000,7.61000,8.14000,1633000
08/10/2009,0000,8.14000,8.19000,7.90000,7.90000,238000
08/11/2009,0000,7.80000,7.94000,7.70000,7.73000,211000
08/12/2009,0000,7.70000,7.91000,7.70000,7.83000,207000
08/13/2009,0000,7.90000,8.00000,7.80000,7.83000,472000
08/14/2009,0000,7.99000,7.99000,7.81000,7.83000,303000
08/17/2009,0000,7.83000,7.95000,7.80000,7.80000,272000
08/18/2009,0000,7.62000,7.85000,7.54000,7.85000,600000
08/19/2009,0000,7.89000,8.30000,7.89000,7.90000,1077000
08/20/2009,0000,7.90000,7.90000,7.61000,7.70000,183000
08/21/2009,0000,7.63000,7.83000,7.58000,7.59000,263000
08/24/2009,0000,7.49000,7.68000,7.44000,7.50000,325000
08/25/2009,0000,7.50000,7.55000,7.42000,7.45000,170000
08/26/2009,0000,7.45000,7.48000,6.93000,7.10000,368000
08/27/2009,0000,7.15000,7.34000,7.00000,7.20000,1304000
08/28/2009,0000,7.18000,7.70000,7.05000,7.25000,8259000
08/31/2009,0000,7.11000,7.18000,6.75000,6.85000,866000
09/01/2009,0000,6.85000,7.09000,6.82000,7.07000,231000
09/02/2009,0000,6.71000,7.05000,6.71000,6.86000,289000
09/03/2009,0000,6.84000,7.04000,6.69000,6.92000,441000
09/04/2009,0000,7.00000,7.03000,6.83000,6.93000,241000
09/07/2009,0000,6.95000,6.97000,6.80000,6.83000,199000
09/08/2009,0000,6.85000,6.94000,6.75000,6.76000,297000
09/09/2009,0000,6.92000,6.93000,6.78000,6.80000,320000
09/10/2009,0000,6.82000,6.93000,6.80000,6.92000,340000
09/11/2009,0000,6.95000,6.98000,6.86000,6.95000,252000
09/14/2009,0000,6.99000,7.08000,6.88000,6.97000,303000
09/15/2009,0000,7.03000,7.10000,7.00000,7.07000,283000
09/16/2009,0000,7.08000,7.32000,7.08000,7.15000,375000
09/17/2009,0000,7.29000,7.31000,7.01000,7.03000,476000
09/18/2009,0000,7.03000,7.28000,7.00000,7.18000,367000
09/21/2009,0000,7.27000,7.68000,7.16000,7.68000,1413000
09/22/2009,0000,8.21000,8.21000,7.69000,8.21000,2291000
09/23/2009,0000,8.49000,8.78000,8.40000,8.78000,2606000
09/24/2009,0000,9.39000,9.39000,9.15000,9.39000,2230000
09/25/2009,0000,10.00000,10.00000,10.00000,10.00000,726000
09/28/2009,0000,10.70000,10.70000,10.70000,10.70000,203000
09/29/2009,0000,11.40000,11.40000,11.40000,11.40000,108000
09/30/2009,0000,12.15000,12.15000,12.15000,12.15000,178000
10/01/2009,0000,13.00000,13.00000,13.00000,13.00000,191000
10/02/2009,0000,13.90000,13.90000,13.90000,13.90000,6178000
10/05/2009,0000,14.85000,14.85000,14.85000,14.85000,2354000
10/06/2009,0000,15.85000,15.85000,15.85000,15.85000,716000
10/07/2009,0000,16.95000,16.95000,16.95000,16.95000,184000
10/08/2009,0000,18.10000,18.10000,18.10000,18.10000,394000
10/09/2009,0000,19.35000,19.35000,16.85000,17.20000,6427000
10/12/2009,0000,17.20000,18.40000,17.20000,17.30000,2723000
10/13/2009,0000,16.35000,18.30000,16.35000,17.85000,1510000
10/14/2009,0000,18.00000,19.05000,18.00000,19.05000,1619000
10/15/2009,0000,20.35000,20.35000,19.70000,20.35000,3815000
10/16/2009,0000,21.20000,21.20000,18.95000,20.50000,5366000
10/19/2009,0000,20.30000,20.30000,19.10000,19.10000,2668000
10/20/2009,0000,17.80000,18.30000,17.80000,17.80000,1235000
10/21/2009,0000,16.60000,18.80000,16.60000,17.80000,2866000
10/22/2009,0000,17.20000,17.60000,16.70000,16.70000,1435000
10/23/2009,0000,17.00000,17.85000,16.80000,17.85000,4693000
10/26/2009,0000,19.05000,19.05000,18.50000,19.05000,3511000
10/27/2009,0000,19.50000,20.00000,18.50000,19.20000,2031000
10/28/2009,0000,17.90000,18.90000,17.90000,17.90000,2405000
10/29/2009,0000,16.80000,18.70000,16.80000,18.40000,1644000
10/30/2009,0000,18.80000,18.85000,17.50000,17.50000,1168000
11/02/2009,0000,16.30000,17.20000,16.30000,16.30000,1619000
11/03/2009,0000,15.80000,16.25000,15.20000,15.20000,1780000
11/04/2009,0000,15.10000,16.25000,14.35000,15.70000,1936000
11/05/2009,0000,15.50000,15.55000,14.90000,14.95000,1410000
11/06/2009,0000,15.50000,15.50000,14.80000,14.80000,632000
11/09/2009,0000,15.00000,15.20000,14.40000,14.40000,440000
11/10/2009,0000,14.50000,14.90000,14.15000,14.40000,637000
11/11/2009,0000,14.00000,14.40000,13.55000,13.70000,730000
11/12/2009,0000,13.70000,14.65000,13.60000,14.65000,940000
11/13/2009,0000,14.90000,15.65000,14.90000,15.45000,1516000
11/16/2009,0000,15.00000,15.50000,14.50000,14.70000,854000
11/17/2009,0000,14.70000,15.00000,14.10000,14.80000,641000
11/18/2009,0000,15.10000,15.50000,14.80000,14.80000,599000
11/19/2009,0000,14.85000,15.20000,14.50000,14.80000,390000
11/20/2009,0000,14.80000,14.80000,14.15000,14.30000,433000
11/23/2009,0000,14.30000,14.40000,14.05000,14.15000,354000
11/24/2009,0000,14.40000,14.40000,13.85000,14.40000,699000
11/25/2009,0000,14.40000,14.40000,13.85000,13.85000,397000
11/26/2009,0000,14.00000,14.30000,13.85000,14.05000,276000
11/27/2009,0000,13.95000,14.25000,13.50000,13.50000,335000
11/30/2009,0000,13.50000,14.40000,13.50000,14.40000,461000
12/01/2009,0000,15.40000,15.40000,15.05000,15.40000,1569000
12/02/2009,0000,16.40000,16.40000,15.50000,16.00000,2252000
12/03/2009,0000,16.05000,17.10000,15.70000,16.80000,2619000
12/04/2009,0000,17.10000,17.90000,17.10000,17.40000,1611000
12/07/2009,0000,17.10000,17.70000,16.40000,16.70000,904000
12/08/2009,0000,16.55000,16.85000,15.55000,15.65000,1124000
12/09/2009,0000,16.00000,16.55000,16.00000,16.20000,876000
12/11/2009,0000,16.00000,16.80000,15.90000,16.60000,1245000
12/14/2009,0000,16.60000,16.60000,15.45000,15.50000,2250000
12/15/2009,0000,15.50000,16.30000,15.50000,15.70000,1160000
12/16/2009,0000,15.80000,16.00000,15.50000,15.80000,609000
12/17/2009,0000,15.90000,16.15000,15.30000,15.30000,750000
12/18/2009,0000,15.10000,15.55000,15.00000,15.35000,282000
12/21/2009,0000,15.05000,15.45000,15.05000,15.05000,350000
12/22/2009,0000,15.30000,16.00000,15.30000,15.40000,564000
12/23/2009,0000,15.40000,15.70000,15.20000,15.20000,383000
12/25/2009,0000,15.40000,15.40000,15.10000,15.25000,337000
12/25/2009,0000,15.40000,15.40000,15.10000,15.25000,337000
12/28/2009,0000,15.40000,16.30000,15.10000,16.30000,2288000
12/29/2009,1230,16.80000,16.80000,16.00000,16.00000,1804774
