DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.20000,27.30000,27.00000,27.10000,274500
04/03/2007,0000,27.20000,28.95000,27.20000,28.95000,2398900
04/04/2007,0000,28.95000,29.50000,28.30000,28.50000,1369500
04/09/2007,0000,28.60000,29.30000,28.60000,28.75000,450800
04/10/2007,0000,29.00000,29.20000,28.65000,28.65000,699400
04/11/2007,0000,28.80000,28.80000,27.60000,27.80000,988700
04/12/2007,0000,27.60000,28.00000,27.30000,27.40000,549100
04/13/2007,0000,28.00000,28.00000,27.35000,27.35000,439500
04/16/2007,0000,27.50000,28.00000,27.40000,27.80000,2167300
04/17/2007,0000,28.20000,28.20000,26.90000,26.90000,1191000
04/18/2007,0000,27.00000,27.15000,26.70000,27.05000,393200
04/19/2007,0000,27.05000,27.45000,26.90000,27.10000,1035000
04/20/2007,0000,27.20000,27.20000,26.95000,26.95000,285800
04/23/2007,0000,27.25000,27.40000,27.15000,27.35000,688100
04/24/2007,0000,27.45000,27.50000,27.05000,27.30000,515200
04/25/2007,0000,27.20000,27.30000,26.90000,26.95000,313000
04/26/2007,0000,27.20000,27.50000,26.90000,27.20000,859900
04/27/2007,0000,27.20000,27.60000,27.10000,27.30000,2113100
04/30/2007,0000,27.45000,27.45000,26.85000,27.00000,1092700
05/02/2007,0000,27.30000,27.45000,27.10000,27.10000,539000
05/03/2007,0000,27.30000,27.30000,26.10000,26.10000,757100
05/04/2007,0000,26.20000,26.55000,26.10000,26.55000,475700
05/07/2007,0000,26.80000,26.80000,26.35000,26.50000,188700
05/08/2007,0000,26.55000,27.60000,26.35000,27.60000,222600
05/09/2007,0000,27.40000,27.40000,26.65000,26.65000,253100
05/10/2007,0000,26.70000,26.85000,26.70000,26.70000,106200
05/11/2007,0000,26.70000,26.80000,26.30000,26.50000,103900
05/14/2007,0000,26.50000,26.50000,26.00000,26.20000,211300
05/15/2007,0000,26.20000,26.40000,25.90000,26.00000,279100
05/16/2007,0000,26.20000,26.50000,26.00000,26.20000,117500
05/17/2007,0000,26.40000,26.40000,26.10000,26.25000,45200
05/18/2007,0000,26.30000,26.55000,26.25000,26.30000,93700
05/21/2007,0000,26.50000,26.55000,26.20000,26.40000,91500
05/22/2007,0000,26.20000,26.50000,26.20000,26.40000,51900
05/23/2007,0000,26.40000,26.50000,26.20000,26.25000,146900
05/24/2007,0000,26.40000,26.80000,26.30000,26.40000,496000
05/25/2007,0000,26.55000,27.50000,26.50000,27.20000,818100
05/28/2007,0000,28.90000,28.90000,27.90000,28.30000,3189900
05/29/2007,0000,28.85000,28.85000,28.00000,28.40000,1367300
05/30/2007,0000,28.50000,28.50000,27.85000,28.20000,636100
05/31/2007,0000,28.40000,28.75000,28.35000,28.45000,1228300
06/01/2007,0000,28.50000,28.70000,28.20000,28.60000,840700
06/04/2007,0000,29.00000,29.15000,28.80000,28.95000,1100600
06/05/2007,0000,29.10000,29.15000,27.65000,28.20000,939000
06/06/2007,0000,28.30000,29.00000,28.00000,29.00000,878000
06/07/2007,0000,28.80000,28.80000,28.20000,28.20000,389800
06/08/2007,0000,28.20000,28.30000,27.60000,27.90000,438400
06/11/2007,0000,28.00000,28.95000,27.60000,28.95000,889300
06/12/2007,0000,28.85000,29.20000,28.50000,29.15000,948000
06/13/2007,0000,28.80000,28.90000,27.60000,27.60000,411300
06/14/2007,0000,28.00000,28.50000,28.00000,28.00000,164900
06/15/2007,0000,28.10000,28.50000,27.90000,27.90000,261000
06/20/2007,0000,28.20000,28.20000,27.75000,27.80000,335600
06/21/2007,0000,27.70000,28.50000,27.70000,28.05000,247400
06/22/2007,0000,28.10000,28.10000,27.70000,27.70000,369500
06/25/2007,0000,27.70000,28.00000,27.65000,27.75000,245200
06/26/2007,0000,27.95000,28.20000,27.60000,27.60000,284700
06/27/2007,0000,28.50000,28.50000,27.80000,27.85000,635000
06/28/2007,0000,28.40000,28.40000,27.45000,27.65000,803400
06/29/2007,0000,27.85000,28.00000,27.50000,27.65000,315200
07/02/2007,0000,28.95000,29.10000,28.40000,28.60000,1720900
07/03/2007,0000,28.90000,28.90000,28.30000,28.35000,406800
07/04/2007,0000,28.35000,29.00000,28.35000,28.60000,972900
07/05/2007,0000,28.95000,28.95000,28.20000,28.25000,430500
07/06/2007,0000,28.25000,28.30000,27.90000,27.95000,683600
07/09/2007,0000,28.60000,28.95000,28.10000,28.80000,874600
07/10/2007,0000,29.00000,29.70000,28.80000,29.20000,2299500
07/11/2007,0000,29.20000,29.20000,28.65000,28.90000,873400
07/12/2007,0000,29.50000,30.60000,29.15000,29.50000,5150500
07/13/2007,0000,30.00000,30.10000,29.20000,29.50000,1878000
07/16/2007,0000,29.85000,30.80000,29.60000,29.70000,1471200
07/17/2007,0000,30.00000,30.45000,29.80000,29.80000,1832800
07/18/2007,0000,30.50000,31.00000,30.20000,30.30000,2577500
07/19/2007,0000,30.50000,30.85000,29.70000,29.80000,1279100
07/20/2007,0000,30.10000,30.10000,29.10000,29.20000,1224900
07/23/2007,0000,29.20000,29.20000,28.60000,28.75000,1055400
07/24/2007,0000,28.90000,29.50000,28.65000,29.20000,1273500
07/25/2007,0000,29.20000,29.30000,28.80000,28.80000,1172900
07/26/2007,0000,28.80000,29.15000,28.00000,28.10000,1453100
07/27/2007,0000,27.60000,28.30000,27.60000,28.00000,826000
07/30/2007,0000,28.70000,28.70000,27.85000,28.00000,812400
07/31/2007,0000,28.10000,28.40000,28.00000,28.05000,529900
08/01/2007,0000,28.15000,28.40000,27.60000,27.60000,603400
08/02/2007,0000,28.10000,28.10000,26.70000,27.20000,915300
08/03/2007,0000,27.50000,27.60000,27.30000,27.55000,454200
08/06/2007,0000,27.00000,27.40000,26.85000,26.90000,590900
08/07/2007,0000,27.30000,27.35000,26.90000,27.30000,392100
08/08/2007,0000,27.40000,27.60000,26.90000,27.30000,910700
08/09/2007,0000,27.50000,27.50000,27.30000,27.30000,514100
08/10/2007,0000,27.00000,27.30000,26.70000,26.90000,577400
08/14/2007,0000,26.40000,26.70000,26.25000,26.70000,319700
08/15/2007,0000,26.30000,26.40000,25.60000,25.60000,544600
08/16/2007,0000,25.40000,26.60000,24.00000,24.00000,506200
08/17/2007,0000,24.10000,24.40000,22.90000,23.90000,437300
08/20/2007,0000,25.55000,25.55000,25.00000,25.00000,352500
08/21/2007,0000,25.00000,25.10000,24.50000,24.75000,273400
08/22/2007,0000,24.75000,24.85000,24.50000,24.50000,255300
08/23/2007,0000,26.20000,26.20000,25.00000,25.45000,349100
08/24/2007,0000,25.45000,25.50000,25.30000,25.45000,149100
08/27/2007,0000,25.90000,25.90000,25.45000,25.45000,103900
08/28/2007,0000,25.50000,25.50000,25.40000,25.45000,65500
08/29/2007,0000,25.35000,25.35000,25.00000,25.30000,111800
08/30/2007,0000,25.50000,25.60000,25.30000,25.30000,248600
08/31/2007,0000,25.30000,25.40000,25.00000,25.20000,401100
09/03/2007,0000,25.10000,25.30000,24.70000,25.00000,405600
09/04/2007,0000,25.10000,25.10000,24.75000,24.85000,133300
09/05/2007,0000,25.00000,25.45000,24.90000,25.00000,362700
09/06/2007,0000,25.05000,25.25000,25.00000,25.00000,211300
09/07/2007,0000,25.20000,25.25000,25.00000,25.05000,510700
09/10/2007,0000,25.15000,25.15000,25.00000,25.10000,340100
09/11/2007,0000,25.30000,25.30000,25.10000,25.20000,679100
09/12/2007,0000,25.40000,26.40000,25.30000,26.20000,1066700
09/13/2007,0000,22.50000,23.20000,22.40000,22.50000,557000
09/14/2007,0000,22.60000,22.70000,22.40000,22.65000,148000
09/17/2007,0000,22.75000,22.80000,22.30000,22.40000,97000
09/19/2007,0000,22.30000,22.50000,21.50000,21.50000,171000
09/20/2007,0000,21.50000,21.50000,21.00000,21.00000,180000
09/21/2007,0000,21.00000,21.20000,21.00000,21.20000,159000
09/26/2007,0000,21.35000,21.40000,21.10000,21.25000,413000
09/27/2007,0000,21.40000,21.40000,20.90000,21.00000,144000
09/28/2007,0000,21.15000,21.15000,20.75000,20.85000,116000
10/01/2007,0000,20.75000,21.45000,20.45000,21.10000,585000
10/02/2007,0000,21.40000,21.60000,21.00000,21.10000,890000
10/03/2007,0000,22.55000,22.55000,22.15000,22.55000,1670000
10/04/2007,0000,23.70000,23.70000,23.00000,23.10000,1664000
10/05/2007,0000,23.10000,23.10000,22.30000,22.60000,288000
10/08/2007,0000,22.30000,22.55000,21.45000,21.45000,648000
10/09/2007,0000,21.50000,21.70000,21.30000,21.45000,202000
10/11/2007,0000,21.55000,21.75000,21.50000,21.65000,241000
10/12/2007,0000,21.50000,21.50000,20.15000,20.15000,561000
10/15/2007,0000,20.20000,20.80000,18.75000,18.75000,1487000
10/16/2007,0000,18.60000,19.20000,18.50000,18.80000,542000
10/17/2007,0000,18.80000,19.20000,18.80000,18.90000,391000
10/18/2007,0000,19.50000,19.60000,18.95000,18.95000,490000
10/19/2007,0000,19.05000,19.05000,18.90000,18.90000,174000
10/22/2007,0000,18.30000,18.30000,17.60000,18.00000,823000
10/23/2007,0000,18.10000,18.10000,17.80000,18.00000,363000
10/24/2007,0000,18.00000,18.30000,18.00000,18.30000,364000
10/25/2007,0000,18.30000,18.30000,17.90000,18.00000,354000
10/26/2007,0000,17.00000,18.10000,17.00000,17.65000,857000
10/29/2007,0000,17.70000,18.30000,17.70000,18.00000,1035000
10/30/2007,0000,18.30000,18.30000,17.80000,17.80000,469000
10/31/2007,0000,18.00000,18.00000,17.80000,17.80000,427000
11/01/2007,0000,17.80000,17.90000,17.50000,17.55000,202000
11/02/2007,0000,17.20000,17.20000,17.00000,17.05000,300000
11/05/2007,0000,17.10000,17.80000,16.80000,17.80000,179000
11/06/2007,0000,17.50000,17.60000,17.30000,17.50000,82000
11/07/2007,0000,17.80000,17.80000,17.40000,17.40000,195000
11/08/2007,0000,17.20000,17.20000,16.70000,16.75000,238000
11/09/2007,0000,16.75000,17.90000,16.50000,17.90000,546000
11/12/2007,0000,18.15000,19.15000,17.80000,19.15000,1674000
11/13/2007,0000,19.20000,20.20000,19.15000,20.20000,980000
11/14/2007,0000,20.40000,20.85000,19.85000,20.30000,620000
11/15/2007,0000,20.30000,20.30000,19.70000,19.95000,188000
11/16/2007,0000,19.00000,20.20000,19.00000,20.20000,3304000
11/19/2007,0000,20.60000,20.70000,20.05000,20.05000,511000
11/20/2007,0000,19.50000,20.20000,19.05000,20.20000,305000
11/21/2007,0000,20.20000,20.20000,19.50000,19.70000,300000
11/22/2007,0000,19.30000,19.80000,19.10000,19.80000,173000
11/23/2007,0000,19.80000,19.95000,19.45000,19.50000,307000
11/26/2007,0000,19.60000,20.10000,19.20000,20.10000,157000
11/27/2007,0000,19.70000,20.00000,19.20000,20.00000,189000
11/28/2007,0000,20.00000,20.00000,19.25000,19.55000,306000
11/29/2007,0000,20.20000,20.20000,19.60000,20.10000,372000
11/30/2007,0000,19.90000,20.10000,19.90000,19.90000,171000
12/03/2007,0000,20.10000,20.25000,19.60000,20.25000,213000
12/04/2007,0000,20.20000,20.20000,19.95000,20.05000,134000
12/05/2007,0000,20.05000,20.05000,19.75000,19.80000,116000
12/06/2007,0000,19.80000,19.95000,19.70000,19.70000,126000
12/07/2007,0000,19.80000,19.80000,19.65000,19.70000,140000
12/10/2007,0000,19.60000,19.90000,19.30000,19.90000,218000
12/11/2007,0000,19.80000,20.00000,19.20000,20.00000,436000
12/12/2007,0000,19.60000,19.70000,19.60000,19.70000,67000
12/13/2007,0000,19.50000,19.65000,19.05000,19.05000,134000
12/14/2007,0000,19.05000,19.10000,18.30000,18.80000,213000
12/17/2007,0000,18.85000,18.90000,18.00000,18.80000,280000
12/18/2007,0000,18.30000,19.10000,18.05000,19.10000,253000
12/19/2007,0000,19.00000,19.80000,19.00000,19.80000,415000
12/20/2007,0000,19.80000,19.80000,19.20000,19.75000,184000
12/21/2007,0000,19.60000,21.10000,19.50000,20.80000,910000
12/24/2007,0000,20.70000,21.00000,20.30000,21.00000,233000
12/25/2007,0000,20.90000,21.30000,20.60000,21.30000,464000
12/26/2007,0000,21.10000,21.30000,20.80000,21.30000,244000
12/27/2007,0000,21.10000,21.25000,20.85000,20.85000,183000
12/28/2007,0000,20.70000,21.20000,20.70000,21.20000,212000
12/31/2007,0000,21.20000,22.20000,21.20000,22.05000,462000
01/02/2008,0000,22.00000,22.00000,21.00000,21.00000,166000
01/03/2008,0000,20.75000,21.00000,20.60000,20.60000,135000
01/04/2008,0000,20.60000,21.00000,20.20000,20.20000,182000
01/07/2008,0000,20.00000,20.40000,19.80000,20.00000,194000
01/08/2008,0000,20.00000,20.35000,19.90000,19.90000,97000
01/09/2008,0000,20.00000,20.45000,20.00000,20.15000,207000
01/10/2008,0000,20.35000,20.90000,20.20000,20.30000,338000
01/11/2008,0000,20.50000,20.55000,20.00000,20.30000,181000
01/14/2008,0000,21.50000,21.60000,20.60000,20.80000,428000
01/15/2008,0000,21.00000,21.60000,20.95000,21.20000,756000
01/16/2008,0000,21.05000,21.70000,20.80000,21.10000,745000
01/17/2008,0000,21.10000,21.30000,20.50000,20.85000,504000
01/18/2008,0000,20.55000,21.50000,20.55000,21.45000,561000
01/21/2008,0000,21.40000,22.95000,21.40000,22.90000,1426000
01/22/2008,0000,22.00000,22.75000,21.30000,21.95000,1163000
01/23/2008,0000,22.90000,22.90000,20.50000,20.50000,616000
01/24/2008,0000,21.00000,21.30000,20.15000,20.80000,339000
01/25/2008,0000,20.80000,21.10000,20.60000,20.90000,300000
01/28/2008,0000,20.60000,21.00000,20.50000,21.00000,333000
01/29/2008,0000,21.00000,21.30000,20.50000,20.80000,280000
01/30/2008,0000,21.00000,21.40000,20.80000,21.25000,217000
01/31/2008,0000,21.00000,21.25000,20.70000,21.00000,230000
02/01/2008,0000,21.25000,21.65000,21.15000,21.45000,243000
02/12/2008,0000,21.60000,21.85000,21.50000,21.80000,271000
02/13/2008,0000,21.80000,21.80000,21.05000,21.05000,180000
02/14/2008,0000,21.00000,21.25000,20.70000,20.85000,227000
02/15/2008,0000,20.50000,20.90000,20.50000,20.70000,85000
02/18/2008,0000,20.60000,20.80000,20.50000,20.60000,115000
02/19/2008,0000,20.50000,21.10000,20.50000,21.10000,222000
02/20/2008,0000,21.00000,21.00000,20.50000,20.80000,83000
02/21/2008,0000,20.90000,21.00000,20.60000,20.80000,270000
02/22/2008,0000,20.70000,20.75000,20.55000,20.75000,161000
02/25/2008,0000,20.80000,21.30000,20.80000,20.85000,531000
02/26/2008,0000,21.30000,22.30000,21.10000,21.55000,971000
02/27/2008,0000,22.30000,22.50000,22.05000,22.25000,851000
02/29/2008,0000,22.60000,22.90000,22.50000,22.70000,526000
03/03/2008,0000,22.70000,23.00000,22.55000,22.65000,702000
03/04/2008,0000,22.60000,23.30000,22.60000,23.00000,434000
03/05/2008,0000,23.25000,24.00000,23.15000,24.00000,932000
03/06/2008,0000,25.00000,25.65000,24.55000,24.95000,3667000
03/07/2008,0000,24.90000,25.90000,24.70000,24.85000,2425000
03/10/2008,0000,25.70000,25.90000,24.90000,25.40000,2091000
03/11/2008,0000,25.40000,27.00000,25.40000,26.55000,4020000
03/12/2008,0000,27.80000,27.80000,25.00000,25.65000,2909000
03/13/2008,0000,25.00000,25.55000,24.00000,24.00000,1258000
03/14/2008,0000,23.90000,24.90000,23.90000,24.45000,647000
03/18/2008,0000,25.40000,25.40000,24.25000,24.85000,467000
03/19/2008,0000,25.25000,25.70000,24.50000,24.95000,1807000
03/20/2008,0000,24.95000,25.15000,24.50000,24.55000,1157000
03/21/2008,0000,25.50000,25.90000,25.05000,25.50000,2113000
03/25/2008,0000,27.25000,27.50000,26.00000,26.00000,2089000
03/26/2008,0000,26.20000,27.60000,26.00000,26.95000,3418000
03/27/2008,0000,27.00000,27.35000,26.60000,27.00000,1517000
03/28/2008,0000,27.00000,27.20000,26.05000,26.60000,861000
03/31/2008,0000,26.90000,27.30000,26.35000,26.45000,894000
04/01/2008,0000,26.50000,26.80000,24.95000,24.95000,1109000
04/02/2008,0000,25.50000,25.50000,24.50000,24.80000,549000
04/03/2008,0000,25.20000,25.20000,24.20000,24.60000,516000
04/07/2008,0000,24.60000,25.95000,24.30000,25.95000,596000
04/08/2008,0000,25.70000,25.90000,25.40000,25.55000,308000
04/09/2008,0000,25.55000,26.20000,25.55000,25.85000,632000
04/10/2008,0000,25.85000,26.90000,25.75000,26.45000,1013000
04/11/2008,0000,26.50000,27.40000,26.15000,26.50000,1892000
04/14/2008,0000,27.00000,28.35000,26.70000,28.35000,4516000
04/15/2008,0000,29.20000,30.30000,28.50000,29.35000,7079000
04/16/2008,0000,29.10000,29.35000,28.25000,28.50000,2239000
04/17/2008,0000,28.60000,29.30000,28.05000,28.30000,1771000
04/18/2008,0000,29.70000,30.20000,28.30000,30.20000,3429000
04/21/2008,0000,31.95000,31.95000,30.25000,30.30000,6049000
04/22/2008,0000,30.10000,30.20000,29.15000,30.00000,1370000
04/23/2008,0000,30.50000,31.40000,29.60000,30.00000,2899000
04/24/2008,0000,30.70000,30.90000,29.50000,29.70000,2444000
04/25/2008,0000,30.00000,30.30000,29.10000,29.90000,2508000
04/28/2008,0000,30.40000,30.70000,29.50000,29.55000,2526000
04/29/2008,0000,29.10000,29.15000,27.50000,27.60000,3020000
04/30/2008,0000,27.50000,28.20000,27.05000,27.80000,1344000
05/02/2008,0000,28.00000,28.30000,27.55000,27.60000,1007000
05/05/2008,0000,27.80000,28.20000,27.50000,27.60000,731000
05/06/2008,0000,27.95000,27.95000,26.65000,26.80000,803000
05/07/2008,0000,27.00000,27.75000,26.80000,27.20000,680000
05/08/2008,0000,27.50000,27.65000,26.80000,27.30000,581000
05/09/2008,0000,27.40000,28.50000,27.10000,28.35000,1344000
05/12/2008,0000,28.50000,29.55000,28.50000,29.20000,2416000
05/13/2008,0000,29.30000,29.30000,28.40000,29.10000,869000
05/14/2008,0000,29.25000,30.10000,28.60000,29.60000,1492000
05/15/2008,0000,29.90000,30.60000,29.40000,29.90000,1626000
05/16/2008,0000,29.60000,30.10000,29.30000,29.50000,1051000
05/19/2008,0000,30.05000,30.35000,29.50000,30.30000,2055000
05/20/2008,0000,31.45000,32.40000,31.45000,32.15000,10554000
05/21/2008,0000,31.80000,33.80000,31.00000,32.65000,6224000
05/22/2008,0000,32.60000,34.90000,32.00000,34.90000,5877000
05/23/2008,0000,35.30000,37.30000,34.90000,35.00000,10610000
05/26/2008,0000,37.00000,37.45000,35.50000,36.45000,10614000
05/27/2008,0000,36.80000,37.30000,34.65000,36.80000,5379000
05/28/2008,0000,36.80000,36.80000,34.25000,34.25000,3412000
05/29/2008,0000,34.50000,35.50000,31.90000,31.90000,6098000
05/30/2008,0000,31.50000,32.10000,29.70000,30.30000,4408000
06/02/2008,0000,28.20000,30.20000,28.20000,29.85000,3668000
06/03/2008,0000,29.30000,31.00000,29.30000,30.40000,3358000
06/04/2008,0000,30.60000,32.50000,30.60000,32.50000,5675000
06/05/2008,0000,32.50000,33.20000,31.85000,32.50000,3143000
06/06/2008,0000,32.60000,34.75000,32.00000,34.60000,5228000
06/10/2008,0000,35.65000,35.65000,32.75000,32.75000,4487000
06/11/2008,0000,32.20000,32.50000,30.50000,31.00000,3590000
06/12/2008,0000,30.50000,31.00000,28.90000,29.10000,3444000
06/13/2008,0000,29.70000,31.10000,28.65000,30.55000,4641000
06/16/2008,0000,31.00000,32.50000,30.70000,31.00000,4715000
06/17/2008,0000,31.00000,32.75000,30.80000,32.50000,3841000
06/18/2008,0000,32.30000,32.50000,31.40000,31.65000,2935000
06/19/2008,0000,31.20000,33.70000,30.60000,32.00000,4693000
06/20/2008,0000,32.00000,32.65000,30.40000,30.40000,2813000
06/23/2008,0000,29.00000,30.00000,28.70000,29.00000,2027000
06/24/2008,0000,29.25000,29.65000,27.15000,27.15000,2483000
06/25/2008,0000,27.30000,27.80000,25.25000,27.55000,2188000
06/26/2008,0000,28.00000,28.70000,27.10000,27.85000,1861000
06/27/2008,0000,25.95000,26.50000,25.95000,25.95000,2046000
06/30/2008,0000,25.95000,26.20000,24.15000,24.15000,1643000
07/01/2008,0000,22.50000,23.15000,22.50000,22.50000,1539000
07/02/2008,0000,21.00000,23.00000,21.00000,21.80000,1934000
07/03/2008,0000,21.00000,23.30000,20.50000,23.30000,2231000
07/04/2008,0000,24.75000,24.90000,23.30000,23.30000,3796000
07/07/2008,0000,23.30000,24.20000,23.00000,23.80000,2170000
07/08/2008,0000,23.50000,24.75000,22.90000,22.90000,1755000
07/09/2008,0000,23.90000,24.00000,23.00000,23.00000,1267000
07/10/2008,0000,23.00000,23.20000,21.60000,22.40000,1700000
07/11/2008,0000,22.40000,23.40000,22.05000,23.00000,1018000
07/14/2008,0000,23.00000,24.00000,23.00000,23.30000,1215000
07/15/2008,0000,23.00000,23.40000,21.70000,21.70000,1148000
07/16/2008,0000,21.30000,21.45000,20.20000,20.20000,1092000
07/17/2008,0000,21.20000,21.20000,18.80000,19.60000,1844000
07/18/2008,0000,19.65000,20.40000,18.25000,18.25000,1457000
07/21/2008,0000,18.25000,18.55000,17.00000,18.00000,1715000
07/22/2008,0000,17.60000,18.25000,17.35000,17.50000,862000
07/23/2008,0000,17.80000,18.70000,17.80000,18.70000,1319000
07/24/2008,0000,19.35000,20.00000,19.00000,20.00000,1854000
07/25/2008,0000,19.40000,20.40000,19.40000,20.25000,1771000
07/29/2008,0000,19.10000,19.40000,18.85000,18.90000,853000
07/30/2008,0000,19.10000,19.60000,18.70000,18.70000,844000
07/31/2008,0000,19.35000,19.45000,17.80000,17.80000,706000
08/01/2008,0000,17.30000,17.40000,16.70000,17.10000,779000
08/04/2008,0000,17.00000,17.55000,16.70000,17.15000,471000
08/05/2008,0000,17.20000,17.20000,15.95000,15.95000,841000
08/06/2008,0000,16.40000,16.80000,16.20000,16.70000,762000
08/07/2008,0000,16.35000,16.85000,16.30000,16.30000,424000
08/08/2008,0000,15.80000,16.70000,15.80000,16.50000,613000
08/11/2008,0000,16.70000,17.65000,16.50000,17.60000,468000
08/12/2008,0000,17.50000,17.50000,16.60000,16.60000,589000
08/13/2008,0000,16.65000,17.35000,16.20000,17.10000,565000
08/14/2008,0000,17.60000,18.25000,17.60000,18.25000,960000
08/15/2008,0000,19.25000,19.50000,18.20000,18.20000,4224000
08/18/2008,0000,18.00000,18.60000,17.00000,17.05000,1888000
08/19/2008,0000,15.90000,16.55000,15.90000,16.35000,1843000
08/20/2008,0000,16.35000,16.90000,15.70000,16.80000,1662000
08/21/2008,0000,16.75000,16.75000,16.00000,16.05000,617000
08/22/2008,0000,16.10000,16.30000,15.80000,15.95000,476000
08/25/2008,0000,16.10000,17.05000,16.10000,17.05000,1422000
08/26/2008,0000,17.05000,17.10000,16.60000,16.80000,585000
08/27/2008,0000,16.85000,17.20000,16.55000,16.55000,523000
08/28/2008,0000,17.00000,17.10000,16.30000,16.30000,325000
08/29/2008,0000,16.50000,16.80000,16.30000,16.50000,248000
09/01/2008,0000,16.10000,16.10000,15.70000,15.70000,360000
09/02/2008,0000,15.70000,15.95000,15.60000,15.75000,410000
09/03/2008,0000,15.70000,15.95000,14.65000,14.65000,763000
09/04/2008,0000,13.90000,14.20000,13.65000,13.65000,868000
09/05/2008,0000,12.70000,12.70000,12.70000,12.70000,450000
09/08/2008,0000,12.90000,13.55000,12.90000,13.55000,455000
09/09/2008,0000,13.50000,13.50000,12.65000,12.65000,314000
09/10/2008,0000,11.80000,13.30000,11.80000,12.65000,1027000
09/11/2008,0000,12.80000,12.85000,11.80000,11.90000,677000
09/12/2008,0000,11.95000,12.35000,11.10000,11.30000,724000
09/15/2008,0000,10.70000,10.85000,10.55000,10.55000,509000
09/16/2008,0000,9.82000,9.82000,9.82000,9.82000,109000
09/17/2008,0000,9.30000,10.30000,9.14000,9.14000,1009000
09/18/2008,0000,8.51000,8.51000,8.51000,8.51000,87000
09/19/2008,0000,8.00000,9.10000,8.00000,9.00000,1121000
09/22/2008,0000,9.00000,9.55000,8.75000,9.50000,1048000
09/23/2008,0000,9.10000,10.15000,9.00000,10.15000,1287000
09/24/2008,0000,10.30000,10.85000,10.15000,10.65000,2421000
09/25/2008,0000,9.11000,9.70000,9.01000,9.35000,1617000
09/26/2008,0000,9.45000,9.55000,8.70000,8.70000,915000
09/30/2008,0000,8.10000,8.10000,8.10000,8.10000,174000
10/01/2008,0000,8.13000,8.40000,7.54000,7.88000,1145000
10/02/2008,0000,7.80000,8.40000,7.54000,8.10000,711000
10/03/2008,0000,7.56000,7.96000,7.56000,7.96000,633000
10/06/2008,0000,7.55000,7.60000,7.41000,7.41000,443000
10/07/2008,0000,6.90000,7.15000,6.90000,7.08000,512000
10/08/2008,0000,6.60000,7.00000,6.59000,6.59000,451000
10/09/2008,0000,6.23000,6.45000,6.13000,6.13000,514000
10/13/2008,0000,5.92000,5.92000,5.92000,5.92000,91000
10/14/2008,0000,6.33000,6.33000,6.15000,6.33000,460000
10/15/2008,0000,6.17000,6.30000,6.15000,6.30000,215000
10/16/2008,0000,6.08000,6.08000,6.08000,6.08000,32000
10/17/2008,0000,5.87000,6.08000,5.87000,5.87000,616000
10/20/2008,0000,5.68000,6.20000,5.67000,6.20000,257000
10/21/2008,0000,6.49000,6.63000,6.49000,6.63000,477000
10/22/2008,0000,6.59000,7.09000,6.59000,6.81000,654000
10/23/2008,0000,6.58000,7.08000,6.58000,6.85000,672000
10/24/2008,0000,7.32000,7.32000,6.63000,6.63000,580000
10/27/2008,0000,6.17000,6.60000,6.17000,6.30000,537000
10/28/2008,0000,6.30000,6.74000,5.86000,6.74000,641000
10/29/2008,0000,7.21000,7.21000,7.01000,7.21000,656000
10/30/2008,0000,7.35000,7.71000,7.30000,7.71000,590000
10/31/2008,0000,7.71000,8.20000,7.70000,8.01000,946000
11/03/2008,0000,8.20000,8.27000,8.02000,8.10000,759000
11/04/2008,0000,8.10000,8.10000,7.54000,7.54000,695000
11/05/2008,0000,7.70000,7.90000,7.30000,7.49000,675000
11/06/2008,0000,7.02000,7.20000,6.97000,6.97000,544000
11/07/2008,0000,6.49000,7.40000,6.49000,7.40000,425000
11/10/2008,0000,7.21000,7.59000,7.10000,7.12000,268000
11/11/2008,0000,7.00000,7.08000,6.80000,6.80000,240000
11/12/2008,0000,6.70000,6.90000,6.61000,6.78000,182000
11/13/2008,0000,6.31000,6.49000,6.31000,6.31000,349000
11/14/2008,0000,6.60000,6.68000,6.21000,6.34000,197000
11/17/2008,0000,6.13000,6.40000,6.13000,6.26000,279000
11/18/2008,0000,6.15000,6.20000,5.88000,5.88000,204000
11/19/2008,0000,5.88000,6.05000,5.88000,5.90000,175000
11/20/2008,0000,5.60000,5.74000,5.49000,5.49000,404000
11/21/2008,0000,5.11000,5.86000,5.11000,5.86000,346000
11/24/2008,0000,6.10000,6.17000,5.90000,5.98000,243000
11/25/2008,0000,6.20000,6.29000,6.10000,6.15000,239000
11/26/2008,0000,6.30000,6.48000,6.20000,6.48000,331000
11/27/2008,0000,6.55000,6.88000,6.50000,6.70000,354000
11/28/2008,0000,6.48000,6.68000,6.32000,6.64000,328000
12/01/2008,0000,6.50000,7.10000,6.50000,6.84000,536000
12/02/2008,0000,6.63000,6.80000,6.41000,6.65000,372000
12/03/2008,0000,6.75000,7.11000,6.70000,6.86000,765000
12/04/2008,0000,6.97000,6.97000,6.57000,6.78000,267000
12/05/2008,0000,6.53000,6.84000,6.53000,6.75000,136000
12/08/2008,0000,6.75000,7.05000,6.70000,6.97000,455000
12/09/2008,0000,7.02000,7.02000,6.68000,6.95000,302000
12/10/2008,0000,7.00000,7.43000,6.86000,7.43000,1130000
12/11/2008,0000,7.57000,7.65000,7.31000,7.50000,533000
12/12/2008,0000,7.50000,7.75000,7.02000,7.16000,841000
12/15/2008,0000,7.35000,7.39000,7.10000,7.29000,461000
12/16/2008,0000,7.25000,7.25000,6.83000,6.90000,441000
12/17/2008,0000,7.00000,7.14000,6.95000,6.96000,504000
12/18/2008,0000,7.02000,7.28000,6.93000,7.20000,413000
12/19/2008,0000,7.01000,7.09000,6.90000,7.09000,342000
12/22/2008,0000,7.09000,7.12000,6.70000,6.70000,217000
12/23/2008,0000,6.25000,6.50000,6.24000,6.24000,207000
12/24/2008,0000,6.34000,6.35000,6.12000,6.26000,144000
12/25/2008,0000,6.26000,6.36000,6.26000,6.26000,119000
12/26/2008,0000,6.25000,6.36000,6.25000,6.26000,119000
12/29/2008,0000,6.31000,6.48000,6.25000,6.32000,237000
12/30/2008,0000,6.33000,6.47000,6.27000,6.41000,143000
12/31/2008,0000,6.45000,6.56000,6.38000,6.38000,94000
01/05/2009,0000,6.55000,6.59000,6.35000,6.35000,254000
01/06/2009,0000,6.35000,6.35000,6.05000,6.16000,182000
01/07/2009,0000,6.17000,6.45000,6.17000,6.35000,200000
01/08/2009,0000,6.17000,6.33000,5.91000,6.00000,190000
01/09/2009,0000,6.00000,6.20000,6.00000,6.03000,100000
01/12/2009,0000,6.00000,6.10000,5.92000,5.98000,115000
01/13/2009,0000,5.93000,5.95000,5.90000,5.95000,62000
01/14/2009,0000,5.96000,6.11000,5.95000,5.98000,182000
01/15/2009,0000,5.87000,5.88000,5.70000,5.71000,64000
01/16/2009,0000,6.05000,6.05000,5.94000,5.94000,185000
01/19/2009,0000,5.84000,5.89000,5.76000,5.77000,50000
01/20/2009,0000,5.67000,5.82000,5.37000,5.50000,153000
01/21/2009,0000,5.40000,5.60000,5.40000,5.57000,75000
02/02/2009,0000,5.82000,5.82000,5.65000,5.65000,105000
02/03/2009,0000,5.65000,5.78000,5.51000,5.66000,128000
02/04/2009,0000,5.70000,5.98000,5.70000,5.80000,121000
02/05/2009,0000,5.80000,5.98000,5.80000,5.97000,43000
02/06/2009,0000,6.00000,6.32000,6.00000,6.30000,318000
02/09/2009,0000,6.30000,6.31000,6.04000,6.04000,78000
02/10/2009,0000,5.75000,6.04000,5.68000,5.82000,102000
02/11/2009,0000,5.82000,5.97000,5.70000,5.96000,146000
02/12/2009,0000,5.93000,5.95000,5.80000,5.80000,91000
02/13/2009,0000,5.80000,5.90000,5.78000,5.80000,128000
02/16/2009,0000,5.80000,5.87000,5.80000,5.85000,46000
02/17/2009,0000,5.71000,5.86000,5.71000,5.85000,101000
02/18/2009,0000,5.83000,6.13000,5.73000,6.10000,289000
02/19/2009,0000,6.10000,6.16000,6.09000,6.10000,215000
02/20/2009,0000,5.90000,6.05000,5.85000,5.85000,71000
02/23/2009,0000,5.85000,5.85000,5.45000,5.45000,419000
02/24/2009,0000,5.07000,5.07000,5.07000,5.07000,309000
02/25/2009,0000,4.72000,5.07000,4.72000,5.07000,1247000
02/26/2009,0000,5.00000,5.00000,4.73000,4.75000,545000
02/27/2009,0000,4.75000,4.89000,4.75000,4.78000,543000
03/02/2009,0000,4.78000,4.80000,4.71000,4.71000,287000
03/03/2009,0000,4.68000,4.68000,4.54000,4.55000,89000
03/04/2009,0000,4.75000,4.86000,4.55000,4.86000,245000
03/05/2009,0000,5.20000,5.20000,5.00000,5.20000,250000
03/06/2009,0000,5.56000,5.56000,5.54000,5.56000,737000
03/09/2009,0000,5.80000,5.94000,5.62000,5.94000,1205000
03/10/2009,0000,5.97000,6.20000,5.85000,5.88000,1137000
03/11/2009,0000,5.75000,5.89000,5.60000,5.61000,890000
03/12/2009,0000,5.50000,6.00000,5.50000,6.00000,1014000
03/13/2009,0000,6.30000,6.42000,6.15000,6.42000,749000
03/16/2009,0000,6.86000,6.86000,6.86000,6.86000,185000
03/17/2009,0000,7.34000,7.34000,7.34000,7.34000,497000
03/18/2009,0000,7.85000,7.85000,7.85000,7.85000,506000
03/19/2009,0000,8.39000,8.39000,8.39000,8.39000,378000
03/20/2009,0000,8.97000,8.97000,8.60000,8.97000,6893000
03/23/2009,0000,9.59000,9.59000,9.59000,9.59000,539000
03/24/2009,0000,10.25000,10.25000,10.25000,10.25000,362000
03/25/2009,0000,10.95000,10.95000,10.30000,10.95000,4442000
03/26/2009,0000,11.60000,11.60000,10.50000,10.50000,3407000
03/27/2009,0000,10.55000,10.85000,10.00000,10.20000,2069000
03/30/2009,0000,10.30000,10.90000,10.20000,10.55000,5169000
03/31/2009,0000,10.80000,11.25000,10.80000,11.25000,1893000
04/01/2009,0000,12.00000,12.00000,12.00000,12.00000,844000
04/02/2009,0000,12.80000,12.80000,12.80000,12.80000,392000
04/03/2009,0000,13.65000,13.65000,13.05000,13.65000,6810000
04/06/2009,0000,14.00000,14.00000,12.70000,13.00000,3788000
04/07/2009,0000,12.15000,13.60000,12.15000,13.30000,2320000
04/08/2009,0000,13.10000,13.65000,13.00000,13.05000,1913000
04/09/2009,0000,13.50000,13.95000,13.30000,13.95000,1105000
04/10/2009,0000,14.90000,14.90000,14.50000,14.90000,3239000
04/13/2009,0000,15.50000,15.90000,15.20000,15.90000,2826000
04/14/2009,0000,16.00000,16.80000,15.10000,15.75000,2855000
04/15/2009,0000,15.75000,15.80000,14.70000,15.30000,2857000
04/16/2009,0000,16.00000,16.00000,15.00000,15.35000,2244000
04/17/2009,0000,15.35000,16.40000,14.30000,14.30000,3787000
04/20/2009,0000,14.40000,15.20000,13.70000,14.65000,2647000
04/21/2009,0000,14.65000,15.65000,14.65000,15.65000,1374000
04/22/2009,0000,16.70000,16.70000,16.70000,16.70000,637000
04/23/2009,0000,17.85000,17.85000,17.85000,17.85000,776000
04/24/2009,0000,19.05000,19.05000,19.05000,19.05000,1128000
04/27/2009,0000,20.35000,20.35000,17.75000,18.20000,9445000
04/28/2009,0000,17.50000,18.05000,16.95000,16.95000,3059000
04/29/2009,0000,16.50000,17.75000,15.80000,17.00000,6757000
04/30/2009,0000,18.15000,18.15000,17.80000,18.15000,3050000
05/04/2009,0000,19.00000,19.40000,18.00000,18.00000,5988000
05/05/2009,0000,17.90000,17.90000,16.75000,16.75000,3393000
05/06/2009,0000,16.05000,17.40000,16.05000,16.50000,3625000
05/07/2009,0000,16.50000,17.65000,16.50000,17.50000,5363000
05/08/2009,0000,17.50000,17.50000,16.40000,16.40000,2366000
05/11/2009,0000,16.80000,17.40000,16.45000,16.45000,2539000
05/12/2009,0000,16.45000,16.60000,15.30000,15.30000,2761000
05/13/2009,0000,15.50000,16.10000,15.30000,15.80000,1639000
05/14/2009,0000,15.00000,16.40000,15.00000,15.30000,1833000
05/15/2009,0000,15.05000,16.35000,15.05000,16.15000,3805000
05/18/2009,0000,17.20000,17.20000,15.90000,16.80000,3106000
05/19/2009,0000,17.90000,17.95000,16.80000,16.85000,4534000
05/20/2009,0000,17.05000,17.15000,16.00000,16.10000,2318000
05/21/2009,0000,16.90000,17.20000,16.40000,17.20000,4552000
05/22/2009,0000,17.20000,18.40000,17.10000,18.40000,4531000
05/25/2009,0000,18.70000,18.90000,17.30000,17.30000,3279000
05/26/2009,0000,17.10000,17.45000,16.10000,16.10000,1726000
05/27/2009,0000,16.30000,17.20000,16.20000,16.75000,2458000
06/01/2009,0000,17.00000,17.15000,16.40000,16.50000,1300000
06/02/2009,0000,16.90000,17.00000,16.20000,16.20000,1540000
06/03/2009,0000,16.20000,16.20000,15.10000,15.10000,2719000
06/04/2009,0000,15.10000,15.50000,14.50000,15.35000,1218000
06/05/2009,0000,15.35000,16.40000,15.10000,15.80000,1342000
06/08/2009,0000,15.80000,15.80000,14.70000,15.00000,1175000
06/09/2009,0000,15.00000,15.20000,13.95000,13.95000,1182000
06/10/2009,0000,14.00000,14.45000,13.00000,13.95000,1930000
06/11/2009,0000,14.05000,14.40000,13.40000,14.30000,1107000
06/12/2009,0000,14.25000,14.70000,13.40000,13.80000,1289000
06/15/2009,0000,13.40000,13.75000,12.85000,12.85000,853000
06/16/2009,0000,12.50000,12.80000,12.00000,12.05000,1546000
06/17/2009,0000,12.35000,12.80000,11.90000,12.35000,998000
06/18/2009,0000,13.10000,13.20000,12.80000,13.20000,1884000
06/19/2009,0000,14.10000,14.10000,13.75000,14.10000,2365000
06/22/2009,0000,14.70000,14.70000,13.65000,14.20000,1862000
06/23/2009,0000,13.45000,13.85000,13.25000,13.50000,1069000
06/24/2009,0000,13.40000,14.25000,13.40000,13.75000,1099000
06/25/2009,0000,13.80000,14.10000,13.60000,13.75000,770000
06/26/2009,0000,14.00000,14.20000,13.75000,13.80000,1092000
06/29/2009,0000,13.80000,14.00000,13.50000,13.50000,382000
06/30/2009,0000,13.60000,13.85000,13.30000,13.45000,303000
07/01/2009,0000,13.40000,13.95000,13.40000,13.95000,470000
07/02/2009,0000,14.00000,14.90000,14.00000,14.90000,1084000
07/03/2009,0000,15.90000,15.90000,15.90000,15.90000,2142000
07/06/2009,0000,16.75000,16.75000,15.60000,15.60000,3499000
07/07/2009,0000,16.65000,16.65000,16.65000,16.65000,819000
07/08/2009,0000,17.80000,17.80000,16.80000,16.85000,4426000
07/09/2009,0000,17.20000,17.20000,16.35000,16.55000,1601000
07/10/2009,0000,16.80000,17.70000,16.20000,17.70000,3256000
07/13/2009,0000,17.70000,17.70000,16.50000,16.50000,1715000
07/14/2009,0000,16.30000,16.50000,15.65000,16.15000,1729000
07/15/2009,0000,15.80000,16.45000,15.80000,16.15000,973000
07/16/2009,0000,16.45000,16.80000,16.00000,16.00000,955000
07/17/2009,0000,16.15000,16.50000,15.90000,16.05000,780000
07/20/2009,0000,16.40000,16.50000,16.15000,16.20000,841000
07/21/2009,0000,16.20000,16.50000,15.75000,15.85000,1329000
07/22/2009,0000,15.85000,16.70000,15.85000,16.10000,1311000
07/23/2009,0000,16.20000,16.45000,15.90000,16.00000,561000
07/24/2009,0000,16.10000,16.30000,15.70000,15.70000,970000
07/27/2009,0000,15.70000,16.00000,14.70000,15.40000,807000
07/28/2009,0000,15.50000,15.85000,15.20000,15.50000,813000
07/29/2009,0000,15.50000,16.20000,15.40000,15.70000,1421000
07/30/2009,0000,15.95000,16.35000,15.65000,16.00000,1128000
07/31/2009,0000,17.00000,17.10000,17.00000,17.10000,1662000
08/03/2009,0000,17.45000,17.45000,16.45000,16.50000,2832000
08/04/2009,0000,16.30000,17.00000,15.40000,15.55000,1427000
08/05/2009,0000,15.50000,15.85000,15.05000,15.10000,843000
08/06/2009,0000,15.10000,15.45000,14.60000,14.70000,895000
08/10/2009,0000,14.10000,14.55000,13.70000,14.30000,1085000
08/11/2009,0000,14.30000,15.30000,13.85000,15.05000,1124000
08/12/2009,0000,14.20000,14.70000,14.20000,14.40000,664000
08/13/2009,0000,14.00000,14.25000,13.55000,13.95000,1315000
08/14/2009,0000,13.50000,14.15000,13.50000,14.00000,945000
08/17/2009,0000,13.05000,13.15000,13.05000,13.05000,1786000
08/18/2009,0000,12.15000,12.60000,12.15000,12.15000,3711000
08/19/2009,0000,12.20000,13.00000,12.20000,13.00000,1730000
08/20/2009,0000,13.40000,13.40000,12.60000,12.80000,1901000
08/21/2009,0000,13.00000,13.15000,12.50000,12.75000,1533000
08/24/2009,0000,12.90000,13.60000,12.90000,13.40000,2782000
08/25/2009,0000,13.50000,13.85000,13.40000,13.70000,1025000
08/26/2009,0000,13.80000,13.90000,12.75000,13.00000,1350000
08/27/2009,0000,12.10000,13.20000,12.10000,12.70000,1138000
08/28/2009,0000,12.35000,13.00000,12.30000,12.35000,834000
08/31/2009,0000,12.50000,13.00000,12.10000,12.60000,949000
09/01/2009,0000,12.50000,12.90000,12.30000,12.60000,1081000
09/02/2009,0000,12.55000,12.90000,12.50000,12.80000,783000
09/03/2009,0000,12.90000,13.65000,12.90000,13.50000,2461000
09/04/2009,0000,13.40000,13.60000,13.00000,13.10000,1223000
09/07/2009,0000,13.10000,13.25000,12.80000,13.25000,885000
09/08/2009,0000,13.40000,14.10000,13.20000,13.60000,1625000
09/09/2009,0000,13.60000,13.85000,13.30000,13.40000,769000
09/10/2009,0000,13.60000,13.70000,12.60000,12.80000,743000
09/11/2009,0000,13.00000,13.20000,12.60000,12.90000,456000
09/14/2009,0000,13.20000,13.80000,13.00000,13.80000,2260000
09/15/2009,0000,13.70000,13.95000,13.30000,13.45000,1211000
09/16/2009,0000,13.50000,13.60000,13.10000,13.25000,1027000
09/17/2009,0000,13.30000,13.75000,13.30000,13.40000,1057000
09/18/2009,0000,13.30000,13.50000,13.30000,13.45000,512000
09/21/2009,0000,13.50000,13.60000,13.10000,13.20000,896000
09/22/2009,0000,13.20000,13.25000,12.95000,12.95000,865000
09/23/2009,0000,13.00000,13.05000,12.65000,12.80000,695000
09/24/2009,0000,12.80000,12.95000,12.65000,12.65000,369000
09/25/2009,0000,12.65000,13.10000,12.55000,12.60000,549000
09/28/2009,0000,12.60000,12.60000,12.35000,12.40000,380000
09/29/2009,0000,12.55000,12.65000,12.40000,12.50000,206000
09/30/2009,0000,12.50000,12.90000,12.50000,12.70000,599000
10/01/2009,0000,12.90000,13.50000,12.80000,13.00000,1090000
10/02/2009,0000,13.00000,13.00000,12.55000,12.60000,355000
10/05/2009,0000,12.50000,12.85000,12.50000,12.65000,539000
10/06/2009,0000,12.70000,12.75000,12.45000,12.60000,425000
10/07/2009,0000,12.60000,12.90000,12.60000,12.80000,511000
10/08/2009,0000,13.00000,13.35000,12.80000,12.90000,968000
10/09/2009,0000,13.00000,13.10000,12.60000,12.70000,403000
10/12/2009,0000,12.70000,13.10000,12.65000,12.75000,427000
10/13/2009,0000,12.80000,13.10000,12.75000,12.90000,461000
10/14/2009,0000,13.00000,13.10000,12.80000,12.90000,408000
10/15/2009,0000,13.10000,13.10000,12.70000,12.75000,562000
10/16/2009,0000,12.65000,12.85000,12.65000,12.65000,311000
10/19/2009,0000,12.60000,12.85000,12.60000,12.60000,207000
10/20/2009,0000,12.60000,12.70000,12.40000,12.40000,677000
10/21/2009,0000,12.40000,12.55000,12.40000,12.50000,237000
10/22/2009,0000,12.50000,13.30000,12.50000,12.90000,1824000
10/23/2009,0000,12.90000,12.95000,12.60000,12.60000,555000
10/26/2009,0000,12.60000,12.65000,12.25000,12.30000,858000
10/27/2009,0000,12.25000,12.50000,11.95000,12.15000,921000
10/28/2009,0000,12.00000,12.15000,11.75000,11.75000,385000
10/29/2009,0000,11.70000,11.70000,10.95000,10.95000,660000
10/30/2009,0000,10.90000,11.00000,10.25000,10.45000,940000
11/02/2009,0000,10.00000,10.30000,10.00000,10.00000,453000
11/03/2009,0000,10.00000,10.15000,9.97000,10.05000,320000
11/04/2009,0000,10.05000,10.75000,10.05000,10.75000,784000
11/05/2009,0000,10.75000,10.80000,10.30000,10.30000,413000
11/06/2009,0000,10.40000,10.45000,10.20000,10.25000,265000
11/09/2009,0000,10.30000,10.45000,10.20000,10.20000,171000
11/10/2009,0000,10.30000,10.45000,10.20000,10.25000,215000
11/11/2009,0000,10.20000,10.40000,10.20000,10.30000,121000
11/12/2009,0000,10.40000,11.00000,10.40000,11.00000,934000
11/13/2009,0000,11.60000,11.75000,11.30000,11.75000,1284000
11/16/2009,0000,12.10000,12.10000,11.30000,11.35000,1295000
11/17/2009,0000,11.40000,11.70000,11.00000,11.40000,594000
11/18/2009,0000,11.70000,12.15000,11.40000,12.15000,961000
11/19/2009,0000,12.25000,12.25000,11.60000,11.70000,1202000
11/20/2009,0000,11.70000,12.20000,11.70000,11.70000,964000
11/23/2009,0000,10.90000,11.60000,10.90000,11.25000,864000
11/24/2009,0000,11.25000,11.40000,10.95000,11.20000,614000
11/25/2009,0000,11.20000,11.65000,11.10000,11.20000,840000
11/26/2009,0000,11.50000,11.50000,11.10000,11.10000,400000
11/27/2009,0000,11.00000,11.00000,10.60000,10.60000,574000
11/30/2009,0000,10.80000,11.05000,10.75000,11.05000,364000
12/01/2009,0000,11.05000,11.10000,10.85000,11.00000,258000
12/02/2009,0000,11.00000,11.30000,11.00000,11.05000,604000
12/03/2009,0000,11.80000,11.80000,11.70000,11.80000,2232000
12/04/2009,0000,11.60000,11.65000,11.25000,11.30000,1047000
12/07/2009,0000,11.60000,11.80000,11.40000,11.60000,908000
12/08/2009,0000,11.55000,12.40000,11.45000,12.00000,2158000
12/09/2009,0000,12.00000,12.50000,11.90000,12.20000,1257000
12/11/2009,0000,11.90000,12.45000,11.70000,12.40000,1705000
12/14/2009,0000,12.50000,12.50000,12.10000,12.50000,723000
12/15/2009,0000,12.60000,12.60000,12.20000,12.25000,442000
12/16/2009,0000,12.00000,12.60000,12.00000,12.25000,1304000
12/17/2009,0000,12.25000,12.50000,12.00000,12.00000,567000
12/18/2009,0000,11.95000,12.15000,11.90000,12.00000,437000
12/21/2009,0000,12.10000,12.35000,12.00000,12.00000,373000
12/22/2009,0000,12.05000,12.10000,11.95000,11.95000,374000
12/23/2009,0000,12.00000,12.20000,11.90000,11.95000,380000
12/25/2009,0000,11.90000,12.00000,11.80000,11.80000,299000
04/02/2007,0000,27.20000,27.30000,27.00000,27.10000,274500
04/03/2007,0000,27.20000,28.95000,27.20000,28.95000,2398900
04/04/2007,0000,28.95000,29.50000,28.30000,28.50000,1369500
04/09/2007,0000,28.60000,29.30000,28.60000,28.75000,450800
04/10/2007,0000,29.00000,29.20000,28.65000,28.65000,699400
04/11/2007,0000,28.80000,28.80000,27.60000,27.80000,988700
04/12/2007,0000,27.60000,28.00000,27.30000,27.40000,549100
04/13/2007,0000,28.00000,28.00000,27.35000,27.35000,439500
04/16/2007,0000,27.50000,28.00000,27.40000,27.80000,2167300
04/17/2007,0000,28.20000,28.20000,26.90000,26.90000,1191000
04/18/2007,0000,27.00000,27.15000,26.70000,27.05000,393200
04/19/2007,0000,27.05000,27.45000,26.90000,27.10000,1035000
04/20/2007,0000,27.20000,27.20000,26.95000,26.95000,285800
04/23/2007,0000,27.25000,27.40000,27.15000,27.35000,688100
04/24/2007,0000,27.45000,27.50000,27.05000,27.30000,515200
04/25/2007,0000,27.20000,27.30000,26.90000,26.95000,313000
04/26/2007,0000,27.20000,27.50000,26.90000,27.20000,859900
04/27/2007,0000,27.20000,27.60000,27.10000,27.30000,2113100
04/30/2007,0000,27.45000,27.45000,26.85000,27.00000,1092700
05/02/2007,0000,27.30000,27.45000,27.10000,27.10000,539000
05/03/2007,0000,27.30000,27.30000,26.10000,26.10000,757100
05/04/2007,0000,26.20000,26.55000,26.10000,26.55000,475700
05/07/2007,0000,26.80000,26.80000,26.35000,26.50000,188700
05/08/2007,0000,26.55000,27.60000,26.35000,27.60000,222600
05/09/2007,0000,27.40000,27.40000,26.65000,26.65000,253100
05/10/2007,0000,26.70000,26.85000,26.70000,26.70000,106200
05/11/2007,0000,26.70000,26.80000,26.30000,26.50000,103900
05/14/2007,0000,26.50000,26.50000,26.00000,26.20000,211300
05/15/2007,0000,26.20000,26.40000,25.90000,26.00000,279100
05/16/2007,0000,26.20000,26.50000,26.00000,26.20000,117500
05/17/2007,0000,26.40000,26.40000,26.10000,26.25000,45200
05/18/2007,0000,26.30000,26.55000,26.25000,26.30000,93700
05/21/2007,0000,26.50000,26.55000,26.20000,26.40000,91500
05/22/2007,0000,26.20000,26.50000,26.20000,26.40000,51900
05/23/2007,0000,26.40000,26.50000,26.20000,26.25000,146900
05/24/2007,0000,26.40000,26.80000,26.30000,26.40000,496000
05/25/2007,0000,26.55000,27.50000,26.50000,27.20000,818100
05/28/2007,0000,28.90000,28.90000,27.90000,28.30000,3189900
05/29/2007,0000,28.85000,28.85000,28.00000,28.40000,1367300
05/30/2007,0000,28.50000,28.50000,27.85000,28.20000,636100
05/31/2007,0000,28.40000,28.75000,28.35000,28.45000,1228300
06/01/2007,0000,28.50000,28.70000,28.20000,28.60000,840700
06/04/2007,0000,29.00000,29.15000,28.80000,28.95000,1100600
06/05/2007,0000,29.10000,29.15000,27.65000,28.20000,939000
06/06/2007,0000,28.30000,29.00000,28.00000,29.00000,878000
06/07/2007,0000,28.80000,28.80000,28.20000,28.20000,389800
06/08/2007,0000,28.20000,28.30000,27.60000,27.90000,438400
06/11/2007,0000,28.00000,28.95000,27.60000,28.95000,889300
06/12/2007,0000,28.85000,29.20000,28.50000,29.15000,948000
06/13/2007,0000,28.80000,28.90000,27.60000,27.60000,411300
06/14/2007,0000,28.00000,28.50000,28.00000,28.00000,164900
06/15/2007,0000,28.10000,28.50000,27.90000,27.90000,261000
06/20/2007,0000,28.20000,28.20000,27.75000,27.80000,335600
06/21/2007,0000,27.70000,28.50000,27.70000,28.05000,247400
06/22/2007,0000,28.10000,28.10000,27.70000,27.70000,369500
06/25/2007,0000,27.70000,28.00000,27.65000,27.75000,245200
06/26/2007,0000,27.95000,28.20000,27.60000,27.60000,284700
06/27/2007,0000,28.50000,28.50000,27.80000,27.85000,635000
06/28/2007,0000,28.40000,28.40000,27.45000,27.65000,803400
06/29/2007,0000,27.85000,28.00000,27.50000,27.65000,315200
07/02/2007,0000,28.95000,29.10000,28.40000,28.60000,1720900
07/03/2007,0000,28.90000,28.90000,28.30000,28.35000,406800
07/04/2007,0000,28.35000,29.00000,28.35000,28.60000,972900
07/05/2007,0000,28.95000,28.95000,28.20000,28.25000,430500
07/06/2007,0000,28.25000,28.30000,27.90000,27.95000,683600
07/09/2007,0000,28.60000,28.95000,28.10000,28.80000,874600
07/10/2007,0000,29.00000,29.70000,28.80000,29.20000,2299500
07/11/2007,0000,29.20000,29.20000,28.65000,28.90000,873400
07/12/2007,0000,29.50000,30.60000,29.15000,29.50000,5150500
07/13/2007,0000,30.00000,30.10000,29.20000,29.50000,1878000
07/16/2007,0000,29.85000,30.80000,29.60000,29.70000,1471200
07/17/2007,0000,30.00000,30.45000,29.80000,29.80000,1832800
07/18/2007,0000,30.50000,31.00000,30.20000,30.30000,2577500
07/19/2007,0000,30.50000,30.85000,29.70000,29.80000,1279100
07/20/2007,0000,30.10000,30.10000,29.10000,29.20000,1224900
07/23/2007,0000,29.20000,29.20000,28.60000,28.75000,1055400
07/24/2007,0000,28.90000,29.50000,28.65000,29.20000,1273500
07/25/2007,0000,29.20000,29.30000,28.80000,28.80000,1172900
07/26/2007,0000,28.80000,29.15000,28.00000,28.10000,1453100
07/27/2007,0000,27.60000,28.30000,27.60000,28.00000,826000
07/30/2007,0000,28.70000,28.70000,27.85000,28.00000,812400
07/31/2007,0000,28.10000,28.40000,28.00000,28.05000,529900
08/01/2007,0000,28.15000,28.40000,27.60000,27.60000,603400
08/02/2007,0000,28.10000,28.10000,26.70000,27.20000,915300
08/03/2007,0000,27.50000,27.60000,27.30000,27.55000,454200
08/06/2007,0000,27.00000,27.40000,26.85000,26.90000,590900
08/07/2007,0000,27.30000,27.35000,26.90000,27.30000,392100
08/08/2007,0000,27.40000,27.60000,26.90000,27.30000,910700
08/09/2007,0000,27.50000,27.50000,27.30000,27.30000,514100
08/10/2007,0000,27.00000,27.30000,26.70000,26.90000,577400
08/14/2007,0000,26.40000,26.70000,26.25000,26.70000,319700
08/15/2007,0000,26.30000,26.40000,25.60000,25.60000,544600
08/16/2007,0000,25.40000,26.60000,24.00000,24.00000,506200
08/17/2007,0000,24.10000,24.40000,22.90000,23.90000,437300
08/20/2007,0000,25.55000,25.55000,25.00000,25.00000,352500
08/21/2007,0000,25.00000,25.10000,24.50000,24.75000,273400
08/22/2007,0000,24.75000,24.85000,24.50000,24.50000,255300
08/23/2007,0000,26.20000,26.20000,25.00000,25.45000,349100
08/24/2007,0000,25.45000,25.50000,25.30000,25.45000,149100
08/27/2007,0000,25.90000,25.90000,25.45000,25.45000,103900
08/28/2007,0000,25.50000,25.50000,25.40000,25.45000,65500
08/29/2007,0000,25.35000,25.35000,25.00000,25.30000,111800
08/30/2007,0000,25.50000,25.60000,25.30000,25.30000,248600
08/31/2007,0000,25.30000,25.40000,25.00000,25.20000,401100
09/03/2007,0000,25.10000,25.30000,24.70000,25.00000,405600
09/04/2007,0000,25.10000,25.10000,24.75000,24.85000,133300
09/05/2007,0000,25.00000,25.45000,24.90000,25.00000,362700
09/06/2007,0000,25.05000,25.25000,25.00000,25.00000,211300
09/07/2007,0000,25.20000,25.25000,25.00000,25.05000,510700
09/10/2007,0000,25.15000,25.15000,25.00000,25.10000,340100
09/11/2007,0000,25.30000,25.30000,25.10000,25.20000,679100
09/12/2007,0000,25.40000,26.40000,25.30000,26.20000,1066700
09/13/2007,0000,22.50000,23.20000,22.40000,22.50000,557000
09/14/2007,0000,22.60000,22.70000,22.40000,22.65000,148000
09/17/2007,0000,22.75000,22.80000,22.30000,22.40000,97000
09/19/2007,0000,22.30000,22.50000,21.50000,21.50000,171000
09/20/2007,0000,21.50000,21.50000,21.00000,21.00000,180000
09/21/2007,0000,21.00000,21.20000,21.00000,21.20000,159000
09/26/2007,0000,21.35000,21.40000,21.10000,21.25000,413000
09/27/2007,0000,21.40000,21.40000,20.90000,21.00000,144000
09/28/2007,0000,21.15000,21.15000,20.75000,20.85000,116000
10/01/2007,0000,20.75000,21.45000,20.45000,21.10000,585000
10/02/2007,0000,21.40000,21.60000,21.00000,21.10000,890000
10/03/2007,0000,22.55000,22.55000,22.15000,22.55000,1670000
10/04/2007,0000,23.70000,23.70000,23.00000,23.10000,1664000
10/05/2007,0000,23.10000,23.10000,22.30000,22.60000,288000
10/08/2007,0000,22.30000,22.55000,21.45000,21.45000,648000
10/09/2007,0000,21.50000,21.70000,21.30000,21.45000,202000
10/11/2007,0000,21.55000,21.75000,21.50000,21.65000,241000
10/12/2007,0000,21.50000,21.50000,20.15000,20.15000,561000
10/15/2007,0000,20.20000,20.80000,18.75000,18.75000,1487000
10/16/2007,0000,18.60000,19.20000,18.50000,18.80000,542000
10/17/2007,0000,18.80000,19.20000,18.80000,18.90000,391000
10/18/2007,0000,19.50000,19.60000,18.95000,18.95000,490000
10/19/2007,0000,19.05000,19.05000,18.90000,18.90000,174000
10/22/2007,0000,18.30000,18.30000,17.60000,18.00000,823000
10/23/2007,0000,18.10000,18.10000,17.80000,18.00000,363000
10/24/2007,0000,18.00000,18.30000,18.00000,18.30000,364000
10/25/2007,0000,18.30000,18.30000,17.90000,18.00000,354000
10/26/2007,0000,17.00000,18.10000,17.00000,17.65000,857000
10/29/2007,0000,17.70000,18.30000,17.70000,18.00000,1035000
10/30/2007,0000,18.30000,18.30000,17.80000,17.80000,469000
10/31/2007,0000,18.00000,18.00000,17.80000,17.80000,427000
11/01/2007,0000,17.80000,17.90000,17.50000,17.55000,202000
11/02/2007,0000,17.20000,17.20000,17.00000,17.05000,300000
11/05/2007,0000,17.10000,17.80000,16.80000,17.80000,179000
11/06/2007,0000,17.50000,17.60000,17.30000,17.50000,82000
11/07/2007,0000,17.80000,17.80000,17.40000,17.40000,195000
11/08/2007,0000,17.20000,17.20000,16.70000,16.75000,238000
11/09/2007,0000,16.75000,17.90000,16.50000,17.90000,546000
11/12/2007,0000,18.15000,19.15000,17.80000,19.15000,1674000
11/13/2007,0000,19.20000,20.20000,19.15000,20.20000,980000
11/14/2007,0000,20.40000,20.85000,19.85000,20.30000,620000
11/15/2007,0000,20.30000,20.30000,19.70000,19.95000,188000
11/16/2007,0000,19.00000,20.20000,19.00000,20.20000,3304000
11/19/2007,0000,20.60000,20.70000,20.05000,20.05000,511000
11/20/2007,0000,19.50000,20.20000,19.05000,20.20000,305000
11/21/2007,0000,20.20000,20.20000,19.50000,19.70000,300000
11/22/2007,0000,19.30000,19.80000,19.10000,19.80000,173000
11/23/2007,0000,19.80000,19.95000,19.45000,19.50000,307000
11/26/2007,0000,19.60000,20.10000,19.20000,20.10000,157000
11/27/2007,0000,19.70000,20.00000,19.20000,20.00000,189000
11/28/2007,0000,20.00000,20.00000,19.25000,19.55000,306000
11/29/2007,0000,20.20000,20.20000,19.60000,20.10000,372000
11/30/2007,0000,19.90000,20.10000,19.90000,19.90000,171000
12/03/2007,0000,20.10000,20.25000,19.60000,20.25000,213000
12/04/2007,0000,20.20000,20.20000,19.95000,20.05000,134000
12/05/2007,0000,20.05000,20.05000,19.75000,19.80000,116000
12/06/2007,0000,19.80000,19.95000,19.70000,19.70000,126000
12/07/2007,0000,19.80000,19.80000,19.65000,19.70000,140000
12/10/2007,0000,19.60000,19.90000,19.30000,19.90000,218000
12/11/2007,0000,19.80000,20.00000,19.20000,20.00000,436000
12/12/2007,0000,19.60000,19.70000,19.60000,19.70000,67000
12/13/2007,0000,19.50000,19.65000,19.05000,19.05000,134000
12/14/2007,0000,19.05000,19.10000,18.30000,18.80000,213000
12/17/2007,0000,18.85000,18.90000,18.00000,18.80000,280000
12/18/2007,0000,18.30000,19.10000,18.05000,19.10000,253000
12/19/2007,0000,19.00000,19.80000,19.00000,19.80000,415000
12/20/2007,0000,19.80000,19.80000,19.20000,19.75000,184000
12/21/2007,0000,19.60000,21.10000,19.50000,20.80000,910000
12/24/2007,0000,20.70000,21.00000,20.30000,21.00000,233000
12/25/2007,0000,20.90000,21.30000,20.60000,21.30000,464000
12/26/2007,0000,21.10000,21.30000,20.80000,21.30000,244000
12/27/2007,0000,21.10000,21.25000,20.85000,20.85000,183000
12/28/2007,0000,20.70000,21.20000,20.70000,21.20000,212000
12/31/2007,0000,21.20000,22.20000,21.20000,22.05000,462000
01/02/2008,0000,22.00000,22.00000,21.00000,21.00000,166000
01/03/2008,0000,20.75000,21.00000,20.60000,20.60000,135000
01/04/2008,0000,20.60000,21.00000,20.20000,20.20000,182000
01/07/2008,0000,20.00000,20.40000,19.80000,20.00000,194000
01/08/2008,0000,20.00000,20.35000,19.90000,19.90000,97000
01/09/2008,0000,20.00000,20.45000,20.00000,20.15000,207000
01/10/2008,0000,20.35000,20.90000,20.20000,20.30000,338000
01/11/2008,0000,20.50000,20.55000,20.00000,20.30000,181000
01/14/2008,0000,21.50000,21.60000,20.60000,20.80000,428000
01/15/2008,0000,21.00000,21.60000,20.95000,21.20000,756000
01/16/2008,0000,21.05000,21.70000,20.80000,21.10000,745000
01/17/2008,0000,21.10000,21.30000,20.50000,20.85000,504000
01/18/2008,0000,20.55000,21.50000,20.55000,21.45000,561000
01/21/2008,0000,21.40000,22.95000,21.40000,22.90000,1426000
01/22/2008,0000,22.00000,22.75000,21.30000,21.95000,1163000
01/23/2008,0000,22.90000,22.90000,20.50000,20.50000,616000
01/24/2008,0000,21.00000,21.30000,20.15000,20.80000,339000
01/25/2008,0000,20.80000,21.10000,20.60000,20.90000,300000
01/28/2008,0000,20.60000,21.00000,20.50000,21.00000,333000
01/29/2008,0000,21.00000,21.30000,20.50000,20.80000,280000
01/30/2008,0000,21.00000,21.40000,20.80000,21.25000,217000
01/31/2008,0000,21.00000,21.25000,20.70000,21.00000,230000
02/01/2008,0000,21.25000,21.65000,21.15000,21.45000,243000
02/12/2008,0000,21.60000,21.85000,21.50000,21.80000,271000
02/13/2008,0000,21.80000,21.80000,21.05000,21.05000,180000
02/14/2008,0000,21.00000,21.25000,20.70000,20.85000,227000
02/15/2008,0000,20.50000,20.90000,20.50000,20.70000,85000
02/18/2008,0000,20.60000,20.80000,20.50000,20.60000,115000
02/19/2008,0000,20.50000,21.10000,20.50000,21.10000,222000
02/20/2008,0000,21.00000,21.00000,20.50000,20.80000,83000
02/21/2008,0000,20.90000,21.00000,20.60000,20.80000,270000
02/22/2008,0000,20.70000,20.75000,20.55000,20.75000,161000
02/25/2008,0000,20.80000,21.30000,20.80000,20.85000,531000
02/26/2008,0000,21.30000,22.30000,21.10000,21.55000,971000
02/27/2008,0000,22.30000,22.50000,22.05000,22.25000,851000
02/29/2008,0000,22.60000,22.90000,22.50000,22.70000,526000
03/03/2008,0000,22.70000,23.00000,22.55000,22.65000,702000
03/04/2008,0000,22.60000,23.30000,22.60000,23.00000,434000
03/05/2008,0000,23.25000,24.00000,23.15000,24.00000,932000
03/06/2008,0000,25.00000,25.65000,24.55000,24.95000,3667000
03/07/2008,0000,24.90000,25.90000,24.70000,24.85000,2425000
03/10/2008,0000,25.70000,25.90000,24.90000,25.40000,2091000
03/11/2008,0000,25.40000,27.00000,25.40000,26.55000,4020000
03/12/2008,0000,27.80000,27.80000,25.00000,25.65000,2909000
03/13/2008,0000,25.00000,25.55000,24.00000,24.00000,1258000
03/14/2008,0000,23.90000,24.90000,23.90000,24.45000,647000
03/18/2008,0000,25.40000,25.40000,24.25000,24.85000,467000
03/19/2008,0000,25.25000,25.70000,24.50000,24.95000,1807000
03/20/2008,0000,24.95000,25.15000,24.50000,24.55000,1157000
03/21/2008,0000,25.50000,25.90000,25.05000,25.50000,2113000
03/25/2008,0000,27.25000,27.50000,26.00000,26.00000,2089000
03/26/2008,0000,26.20000,27.60000,26.00000,26.95000,3418000
03/27/2008,0000,27.00000,27.35000,26.60000,27.00000,1517000
03/28/2008,0000,27.00000,27.20000,26.05000,26.60000,861000
03/31/2008,0000,26.90000,27.30000,26.35000,26.45000,894000
04/01/2008,0000,26.50000,26.80000,24.95000,24.95000,1109000
04/02/2008,0000,25.50000,25.50000,24.50000,24.80000,549000
04/03/2008,0000,25.20000,25.20000,24.20000,24.60000,516000
04/07/2008,0000,24.60000,25.95000,24.30000,25.95000,596000
04/08/2008,0000,25.70000,25.90000,25.40000,25.55000,308000
04/09/2008,0000,25.55000,26.20000,25.55000,25.85000,632000
04/10/2008,0000,25.85000,26.90000,25.75000,26.45000,1013000
04/11/2008,0000,26.50000,27.40000,26.15000,26.50000,1892000
04/14/2008,0000,27.00000,28.35000,26.70000,28.35000,4516000
04/15/2008,0000,29.20000,30.30000,28.50000,29.35000,7079000
04/16/2008,0000,29.10000,29.35000,28.25000,28.50000,2239000
04/17/2008,0000,28.60000,29.30000,28.05000,28.30000,1771000
04/18/2008,0000,29.70000,30.20000,28.30000,30.20000,3429000
04/21/2008,0000,31.95000,31.95000,30.25000,30.30000,6049000
04/22/2008,0000,30.10000,30.20000,29.15000,30.00000,1370000
04/23/2008,0000,30.50000,31.40000,29.60000,30.00000,2899000
04/24/2008,0000,30.70000,30.90000,29.50000,29.70000,2444000
04/25/2008,0000,30.00000,30.30000,29.10000,29.90000,2508000
04/28/2008,0000,30.40000,30.70000,29.50000,29.55000,2526000
04/29/2008,0000,29.10000,29.15000,27.50000,27.60000,3020000
04/30/2008,0000,27.50000,28.20000,27.05000,27.80000,1344000
05/02/2008,0000,28.00000,28.30000,27.55000,27.60000,1007000
05/05/2008,0000,27.80000,28.20000,27.50000,27.60000,731000
05/06/2008,0000,27.95000,27.95000,26.65000,26.80000,803000
05/07/2008,0000,27.00000,27.75000,26.80000,27.20000,680000
05/08/2008,0000,27.50000,27.65000,26.80000,27.30000,581000
05/09/2008,0000,27.40000,28.50000,27.10000,28.35000,1344000
05/12/2008,0000,28.50000,29.55000,28.50000,29.20000,2416000
05/13/2008,0000,29.30000,29.30000,28.40000,29.10000,869000
05/14/2008,0000,29.25000,30.10000,28.60000,29.60000,1492000
05/15/2008,0000,29.90000,30.60000,29.40000,29.90000,1626000
05/16/2008,0000,29.60000,30.10000,29.30000,29.50000,1051000
05/19/2008,0000,30.05000,30.35000,29.50000,30.30000,2055000
05/20/2008,0000,31.45000,32.40000,31.45000,32.15000,10554000
05/21/2008,0000,31.80000,33.80000,31.00000,32.65000,6224000
05/22/2008,0000,32.60000,34.90000,32.00000,34.90000,5877000
05/23/2008,0000,35.30000,37.30000,34.90000,35.00000,10610000
05/26/2008,0000,37.00000,37.45000,35.50000,36.45000,10614000
05/27/2008,0000,36.80000,37.30000,34.65000,36.80000,5379000
05/28/2008,0000,36.80000,36.80000,34.25000,34.25000,3412000
05/29/2008,0000,34.50000,35.50000,31.90000,31.90000,6098000
05/30/2008,0000,31.50000,32.10000,29.70000,30.30000,4408000
06/02/2008,0000,28.20000,30.20000,28.20000,29.85000,3668000
06/03/2008,0000,29.30000,31.00000,29.30000,30.40000,3358000
06/04/2008,0000,30.60000,32.50000,30.60000,32.50000,5675000
06/05/2008,0000,32.50000,33.20000,31.85000,32.50000,3143000
06/06/2008,0000,32.60000,34.75000,32.00000,34.60000,5228000
06/10/2008,0000,35.65000,35.65000,32.75000,32.75000,4487000
06/11/2008,0000,32.20000,32.50000,30.50000,31.00000,3590000
06/12/2008,0000,30.50000,31.00000,28.90000,29.10000,3444000
06/13/2008,0000,29.70000,31.10000,28.65000,30.55000,4641000
06/16/2008,0000,31.00000,32.50000,30.70000,31.00000,4715000
06/17/2008,0000,31.00000,32.75000,30.80000,32.50000,3841000
06/18/2008,0000,32.30000,32.50000,31.40000,31.65000,2935000
06/19/2008,0000,31.20000,33.70000,30.60000,32.00000,4693000
06/20/2008,0000,32.00000,32.65000,30.40000,30.40000,2813000
06/23/2008,0000,29.00000,30.00000,28.70000,29.00000,2027000
06/24/2008,0000,29.25000,29.65000,27.15000,27.15000,2483000
06/25/2008,0000,27.30000,27.80000,25.25000,27.55000,2188000
06/26/2008,0000,28.00000,28.70000,27.10000,27.85000,1861000
06/27/2008,0000,25.95000,26.50000,25.95000,25.95000,2046000
06/30/2008,0000,25.95000,26.20000,24.15000,24.15000,1643000
07/01/2008,0000,22.50000,23.15000,22.50000,22.50000,1539000
07/02/2008,0000,21.00000,23.00000,21.00000,21.80000,1934000
07/03/2008,0000,21.00000,23.30000,20.50000,23.30000,2231000
07/04/2008,0000,24.75000,24.90000,23.30000,23.30000,3796000
07/07/2008,0000,23.30000,24.20000,23.00000,23.80000,2170000
07/08/2008,0000,23.50000,24.75000,22.90000,22.90000,1755000
07/09/2008,0000,23.90000,24.00000,23.00000,23.00000,1267000
07/10/2008,0000,23.00000,23.20000,21.60000,22.40000,1700000
07/11/2008,0000,22.40000,23.40000,22.05000,23.00000,1018000
07/14/2008,0000,23.00000,24.00000,23.00000,23.30000,1215000
07/15/2008,0000,23.00000,23.40000,21.70000,21.70000,1148000
07/16/2008,0000,21.30000,21.45000,20.20000,20.20000,1092000
07/17/2008,0000,21.20000,21.20000,18.80000,19.60000,1844000
07/18/2008,0000,19.65000,20.40000,18.25000,18.25000,1457000
07/21/2008,0000,18.25000,18.55000,17.00000,18.00000,1715000
07/22/2008,0000,17.60000,18.25000,17.35000,17.50000,862000
07/23/2008,0000,17.80000,18.70000,17.80000,18.70000,1319000
07/24/2008,0000,19.35000,20.00000,19.00000,20.00000,1854000
07/25/2008,0000,19.40000,20.40000,19.40000,20.25000,1771000
07/29/2008,0000,19.10000,19.40000,18.85000,18.90000,853000
07/30/2008,0000,19.10000,19.60000,18.70000,18.70000,844000
07/31/2008,0000,19.35000,19.45000,17.80000,17.80000,706000
08/01/2008,0000,17.30000,17.40000,16.70000,17.10000,779000
08/04/2008,0000,17.00000,17.55000,16.70000,17.15000,471000
08/05/2008,0000,17.20000,17.20000,15.95000,15.95000,841000
08/06/2008,0000,16.40000,16.80000,16.20000,16.70000,762000
08/07/2008,0000,16.35000,16.85000,16.30000,16.30000,424000
08/08/2008,0000,15.80000,16.70000,15.80000,16.50000,613000
08/11/2008,0000,16.70000,17.65000,16.50000,17.60000,468000
08/12/2008,0000,17.50000,17.50000,16.60000,16.60000,589000
08/13/2008,0000,16.65000,17.35000,16.20000,17.10000,565000
08/14/2008,0000,17.60000,18.25000,17.60000,18.25000,960000
08/15/2008,0000,19.25000,19.50000,18.20000,18.20000,4224000
08/18/2008,0000,18.00000,18.60000,17.00000,17.05000,1888000
08/19/2008,0000,15.90000,16.55000,15.90000,16.35000,1843000
08/20/2008,0000,16.35000,16.90000,15.70000,16.80000,1662000
08/21/2008,0000,16.75000,16.75000,16.00000,16.05000,617000
08/22/2008,0000,16.10000,16.30000,15.80000,15.95000,476000
08/25/2008,0000,16.10000,17.05000,16.10000,17.05000,1422000
08/26/2008,0000,17.05000,17.10000,16.60000,16.80000,585000
08/27/2008,0000,16.85000,17.20000,16.55000,16.55000,523000
08/28/2008,0000,17.00000,17.10000,16.30000,16.30000,325000
08/29/2008,0000,16.50000,16.80000,16.30000,16.50000,248000
09/01/2008,0000,16.10000,16.10000,15.70000,15.70000,360000
09/02/2008,0000,15.70000,15.95000,15.60000,15.75000,410000
09/03/2008,0000,15.70000,15.95000,14.65000,14.65000,763000
09/04/2008,0000,13.90000,14.20000,13.65000,13.65000,868000
09/05/2008,0000,12.70000,12.70000,12.70000,12.70000,450000
09/08/2008,0000,12.90000,13.55000,12.90000,13.55000,455000
09/09/2008,0000,13.50000,13.50000,12.65000,12.65000,314000
09/10/2008,0000,11.80000,13.30000,11.80000,12.65000,1027000
09/11/2008,0000,12.80000,12.85000,11.80000,11.90000,677000
09/12/2008,0000,11.95000,12.35000,11.10000,11.30000,724000
09/15/2008,0000,10.70000,10.85000,10.55000,10.55000,509000
09/16/2008,0000,9.82000,9.82000,9.82000,9.82000,109000
09/17/2008,0000,9.30000,10.30000,9.14000,9.14000,1009000
09/18/2008,0000,8.51000,8.51000,8.51000,8.51000,87000
09/19/2008,0000,8.00000,9.10000,8.00000,9.00000,1121000
09/22/2008,0000,9.00000,9.55000,8.75000,9.50000,1048000
09/23/2008,0000,9.10000,10.15000,9.00000,10.15000,1287000
09/24/2008,0000,10.30000,10.85000,10.15000,10.65000,2421000
09/25/2008,0000,9.11000,9.70000,9.01000,9.35000,1617000
09/26/2008,0000,9.45000,9.55000,8.70000,8.70000,915000
09/30/2008,0000,8.10000,8.10000,8.10000,8.10000,174000
10/01/2008,0000,8.13000,8.40000,7.54000,7.88000,1145000
10/02/2008,0000,7.80000,8.40000,7.54000,8.10000,711000
10/03/2008,0000,7.56000,7.96000,7.56000,7.96000,633000
10/06/2008,0000,7.55000,7.60000,7.41000,7.41000,443000
10/07/2008,0000,6.90000,7.15000,6.90000,7.08000,512000
10/08/2008,0000,6.60000,7.00000,6.59000,6.59000,451000
10/09/2008,0000,6.23000,6.45000,6.13000,6.13000,514000
10/13/2008,0000,5.92000,5.92000,5.92000,5.92000,91000
10/14/2008,0000,6.33000,6.33000,6.15000,6.33000,460000
10/15/2008,0000,6.17000,6.30000,6.15000,6.30000,215000
10/16/2008,0000,6.08000,6.08000,6.08000,6.08000,32000
10/17/2008,0000,5.87000,6.08000,5.87000,5.87000,616000
10/20/2008,0000,5.68000,6.20000,5.67000,6.20000,257000
10/21/2008,0000,6.49000,6.63000,6.49000,6.63000,477000
10/22/2008,0000,6.59000,7.09000,6.59000,6.81000,654000
10/23/2008,0000,6.58000,7.08000,6.58000,6.85000,672000
10/24/2008,0000,7.32000,7.32000,6.63000,6.63000,580000
10/27/2008,0000,6.17000,6.60000,6.17000,6.30000,537000
10/28/2008,0000,6.30000,6.74000,5.86000,6.74000,641000
10/29/2008,0000,7.21000,7.21000,7.01000,7.21000,656000
10/30/2008,0000,7.35000,7.71000,7.30000,7.71000,590000
10/31/2008,0000,7.71000,8.20000,7.70000,8.01000,946000
11/03/2008,0000,8.20000,8.27000,8.02000,8.10000,759000
11/04/2008,0000,8.10000,8.10000,7.54000,7.54000,695000
11/05/2008,0000,7.70000,7.90000,7.30000,7.49000,675000
11/06/2008,0000,7.02000,7.20000,6.97000,6.97000,544000
11/07/2008,0000,6.49000,7.40000,6.49000,7.40000,425000
11/10/2008,0000,7.21000,7.59000,7.10000,7.12000,268000
11/11/2008,0000,7.00000,7.08000,6.80000,6.80000,240000
11/12/2008,0000,6.70000,6.90000,6.61000,6.78000,182000
11/13/2008,0000,6.31000,6.49000,6.31000,6.31000,349000
11/14/2008,0000,6.60000,6.68000,6.21000,6.34000,197000
11/17/2008,0000,6.13000,6.40000,6.13000,6.26000,279000
11/18/2008,0000,6.15000,6.20000,5.88000,5.88000,204000
11/19/2008,0000,5.88000,6.05000,5.88000,5.90000,175000
11/20/2008,0000,5.60000,5.74000,5.49000,5.49000,404000
11/21/2008,0000,5.11000,5.86000,5.11000,5.86000,346000
11/24/2008,0000,6.10000,6.17000,5.90000,5.98000,243000
11/25/2008,0000,6.20000,6.29000,6.10000,6.15000,239000
11/26/2008,0000,6.30000,6.48000,6.20000,6.48000,331000
11/27/2008,0000,6.55000,6.88000,6.50000,6.70000,354000
11/28/2008,0000,6.48000,6.68000,6.32000,6.64000,328000
12/01/2008,0000,6.50000,7.10000,6.50000,6.84000,536000
12/02/2008,0000,6.63000,6.80000,6.41000,6.65000,372000
12/03/2008,0000,6.75000,7.11000,6.70000,6.86000,765000
12/04/2008,0000,6.97000,6.97000,6.57000,6.78000,267000
12/05/2008,0000,6.53000,6.84000,6.53000,6.75000,136000
12/08/2008,0000,6.75000,7.05000,6.70000,6.97000,455000
12/09/2008,0000,7.02000,7.02000,6.68000,6.95000,302000
12/10/2008,0000,7.00000,7.43000,6.86000,7.43000,1130000
12/11/2008,0000,7.57000,7.65000,7.31000,7.50000,533000
12/12/2008,0000,7.50000,7.75000,7.02000,7.16000,841000
12/15/2008,0000,7.35000,7.39000,7.10000,7.29000,461000
12/16/2008,0000,7.25000,7.25000,6.83000,6.90000,441000
12/17/2008,0000,7.00000,7.14000,6.95000,6.96000,504000
12/18/2008,0000,7.02000,7.28000,6.93000,7.20000,413000
12/19/2008,0000,7.01000,7.09000,6.90000,7.09000,342000
12/22/2008,0000,7.09000,7.12000,6.70000,6.70000,217000
12/23/2008,0000,6.25000,6.50000,6.24000,6.24000,207000
12/24/2008,0000,6.34000,6.35000,6.12000,6.26000,144000
12/25/2008,0000,6.26000,6.36000,6.26000,6.26000,119000
12/26/2008,0000,6.25000,6.36000,6.25000,6.26000,119000
12/29/2008,0000,6.31000,6.48000,6.25000,6.32000,237000
12/30/2008,0000,6.33000,6.47000,6.27000,6.41000,143000
12/31/2008,0000,6.45000,6.56000,6.38000,6.38000,94000
01/05/2009,0000,6.55000,6.59000,6.35000,6.35000,254000
01/06/2009,0000,6.35000,6.35000,6.05000,6.16000,182000
01/07/2009,0000,6.17000,6.45000,6.17000,6.35000,200000
01/08/2009,0000,6.17000,6.33000,5.91000,6.00000,190000
01/09/2009,0000,6.00000,6.20000,6.00000,6.03000,100000
01/12/2009,0000,6.00000,6.10000,5.92000,5.98000,115000
01/13/2009,0000,5.93000,5.95000,5.90000,5.95000,62000
01/14/2009,0000,5.96000,6.11000,5.95000,5.98000,182000
01/15/2009,0000,5.87000,5.88000,5.70000,5.71000,64000
01/16/2009,0000,6.05000,6.05000,5.94000,5.94000,185000
01/19/2009,0000,5.84000,5.89000,5.76000,5.77000,50000
01/20/2009,0000,5.67000,5.82000,5.37000,5.50000,153000
01/21/2009,0000,5.40000,5.60000,5.40000,5.57000,75000
02/02/2009,0000,5.82000,5.82000,5.65000,5.65000,105000
02/03/2009,0000,5.65000,5.78000,5.51000,5.66000,128000
02/04/2009,0000,5.70000,5.98000,5.70000,5.80000,121000
02/05/2009,0000,5.80000,5.98000,5.80000,5.97000,43000
02/06/2009,0000,6.00000,6.32000,6.00000,6.30000,318000
02/09/2009,0000,6.30000,6.31000,6.04000,6.04000,78000
02/10/2009,0000,5.75000,6.04000,5.68000,5.82000,102000
02/11/2009,0000,5.82000,5.97000,5.70000,5.96000,146000
02/12/2009,0000,5.93000,5.95000,5.80000,5.80000,91000
02/13/2009,0000,5.80000,5.90000,5.78000,5.80000,128000
02/16/2009,0000,5.80000,5.87000,5.80000,5.85000,46000
02/17/2009,0000,5.71000,5.86000,5.71000,5.85000,101000
02/18/2009,0000,5.83000,6.13000,5.73000,6.10000,289000
02/19/2009,0000,6.10000,6.16000,6.09000,6.10000,215000
02/20/2009,0000,5.90000,6.05000,5.85000,5.85000,71000
02/23/2009,0000,5.85000,5.85000,5.45000,5.45000,419000
02/24/2009,0000,5.07000,5.07000,5.07000,5.07000,309000
02/25/2009,0000,4.72000,5.07000,4.72000,5.07000,1247000
02/26/2009,0000,5.00000,5.00000,4.73000,4.75000,545000
02/27/2009,0000,4.75000,4.89000,4.75000,4.78000,543000
03/02/2009,0000,4.78000,4.80000,4.71000,4.71000,287000
03/03/2009,0000,4.68000,4.68000,4.54000,4.55000,89000
03/04/2009,0000,4.75000,4.86000,4.55000,4.86000,245000
03/05/2009,0000,5.20000,5.20000,5.00000,5.20000,250000
03/06/2009,0000,5.56000,5.56000,5.54000,5.56000,737000
03/09/2009,0000,5.80000,5.94000,5.62000,5.94000,1205000
03/10/2009,0000,5.97000,6.20000,5.85000,5.88000,1137000
03/11/2009,0000,5.75000,5.89000,5.60000,5.61000,890000
03/12/2009,0000,5.50000,6.00000,5.50000,6.00000,1014000
03/13/2009,0000,6.30000,6.42000,6.15000,6.42000,749000
03/16/2009,0000,6.86000,6.86000,6.86000,6.86000,185000
03/17/2009,0000,7.34000,7.34000,7.34000,7.34000,497000
03/18/2009,0000,7.85000,7.85000,7.85000,7.85000,506000
03/19/2009,0000,8.39000,8.39000,8.39000,8.39000,378000
03/20/2009,0000,8.97000,8.97000,8.60000,8.97000,6893000
03/23/2009,0000,9.59000,9.59000,9.59000,9.59000,539000
03/24/2009,0000,10.25000,10.25000,10.25000,10.25000,362000
03/25/2009,0000,10.95000,10.95000,10.30000,10.95000,4442000
03/26/2009,0000,11.60000,11.60000,10.50000,10.50000,3407000
03/27/2009,0000,10.55000,10.85000,10.00000,10.20000,2069000
03/30/2009,0000,10.30000,10.90000,10.20000,10.55000,5169000
03/31/2009,0000,10.80000,11.25000,10.80000,11.25000,1893000
04/01/2009,0000,12.00000,12.00000,12.00000,12.00000,844000
04/02/2009,0000,12.80000,12.80000,12.80000,12.80000,392000
04/03/2009,0000,13.65000,13.65000,13.05000,13.65000,6810000
04/06/2009,0000,14.00000,14.00000,12.70000,13.00000,3788000
04/07/2009,0000,12.15000,13.60000,12.15000,13.30000,2320000
04/08/2009,0000,13.10000,13.65000,13.00000,13.05000,1913000
04/09/2009,0000,13.50000,13.95000,13.30000,13.95000,1105000
04/10/2009,0000,14.90000,14.90000,14.50000,14.90000,3239000
04/13/2009,0000,15.50000,15.90000,15.20000,15.90000,2826000
04/14/2009,0000,16.00000,16.80000,15.10000,15.75000,2855000
04/15/2009,0000,15.75000,15.80000,14.70000,15.30000,2857000
04/16/2009,0000,16.00000,16.00000,15.00000,15.35000,2244000
04/17/2009,0000,15.35000,16.40000,14.30000,14.30000,3787000
04/20/2009,0000,14.40000,15.20000,13.70000,14.65000,2647000
04/21/2009,0000,14.65000,15.65000,14.65000,15.65000,1374000
04/22/2009,0000,16.70000,16.70000,16.70000,16.70000,637000
04/23/2009,0000,17.85000,17.85000,17.85000,17.85000,776000
04/24/2009,0000,19.05000,19.05000,19.05000,19.05000,1128000
04/27/2009,0000,20.35000,20.35000,17.75000,18.20000,9445000
04/28/2009,0000,17.50000,18.05000,16.95000,16.95000,3059000
04/29/2009,0000,16.50000,17.75000,15.80000,17.00000,6757000
04/30/2009,0000,18.15000,18.15000,17.80000,18.15000,3050000
05/04/2009,0000,19.00000,19.40000,18.00000,18.00000,5988000
05/05/2009,0000,17.90000,17.90000,16.75000,16.75000,3393000
05/06/2009,0000,16.05000,17.40000,16.05000,16.50000,3625000
05/07/2009,0000,16.50000,17.65000,16.50000,17.50000,5363000
05/08/2009,0000,17.50000,17.50000,16.40000,16.40000,2366000
05/11/2009,0000,16.80000,17.40000,16.45000,16.45000,2539000
05/12/2009,0000,16.45000,16.60000,15.30000,15.30000,2761000
05/13/2009,0000,15.50000,16.10000,15.30000,15.80000,1639000
05/14/2009,0000,15.00000,16.40000,15.00000,15.30000,1833000
05/15/2009,0000,15.05000,16.35000,15.05000,16.15000,3805000
05/18/2009,0000,17.20000,17.20000,15.90000,16.80000,3106000
05/19/2009,0000,17.90000,17.95000,16.80000,16.85000,4534000
05/20/2009,0000,17.05000,17.15000,16.00000,16.10000,2318000
05/21/2009,0000,16.90000,17.20000,16.40000,17.20000,4552000
05/22/2009,0000,17.20000,18.40000,17.10000,18.40000,4531000
05/25/2009,0000,18.70000,18.90000,17.30000,17.30000,3279000
05/26/2009,0000,17.10000,17.45000,16.10000,16.10000,1726000
05/27/2009,0000,16.30000,17.20000,16.20000,16.75000,2458000
06/01/2009,0000,17.00000,17.15000,16.40000,16.50000,1300000
06/02/2009,0000,16.90000,17.00000,16.20000,16.20000,1540000
06/03/2009,0000,16.20000,16.20000,15.10000,15.10000,2719000
06/04/2009,0000,15.10000,15.50000,14.50000,15.35000,1218000
06/05/2009,0000,15.35000,16.40000,15.10000,15.80000,1342000
06/08/2009,0000,15.80000,15.80000,14.70000,15.00000,1175000
06/09/2009,0000,15.00000,15.20000,13.95000,13.95000,1182000
06/10/2009,0000,14.00000,14.45000,13.00000,13.95000,1930000
06/11/2009,0000,14.05000,14.40000,13.40000,14.30000,1107000
06/12/2009,0000,14.25000,14.70000,13.40000,13.80000,1289000
06/15/2009,0000,13.40000,13.75000,12.85000,12.85000,853000
06/16/2009,0000,12.50000,12.80000,12.00000,12.05000,1546000
06/17/2009,0000,12.35000,12.80000,11.90000,12.35000,998000
06/18/2009,0000,13.10000,13.20000,12.80000,13.20000,1884000
06/19/2009,0000,14.10000,14.10000,13.75000,14.10000,2365000
06/22/2009,0000,14.70000,14.70000,13.65000,14.20000,1862000
06/23/2009,0000,13.45000,13.85000,13.25000,13.50000,1069000
06/24/2009,0000,13.40000,14.25000,13.40000,13.75000,1099000
06/25/2009,0000,13.80000,14.10000,13.60000,13.75000,770000
06/26/2009,0000,14.00000,14.20000,13.75000,13.80000,1092000
06/29/2009,0000,13.80000,14.00000,13.50000,13.50000,382000
06/30/2009,0000,13.60000,13.85000,13.30000,13.45000,303000
07/01/2009,0000,13.40000,13.95000,13.40000,13.95000,470000
07/02/2009,0000,14.00000,14.90000,14.00000,14.90000,1084000
07/03/2009,0000,15.90000,15.90000,15.90000,15.90000,2142000
07/06/2009,0000,16.75000,16.75000,15.60000,15.60000,3499000
07/07/2009,0000,16.65000,16.65000,16.65000,16.65000,819000
07/08/2009,0000,17.80000,17.80000,16.80000,16.85000,4426000
07/09/2009,0000,17.20000,17.20000,16.35000,16.55000,1601000
07/10/2009,0000,16.80000,17.70000,16.20000,17.70000,3256000
07/13/2009,0000,17.70000,17.70000,16.50000,16.50000,1715000
07/14/2009,0000,16.30000,16.50000,15.65000,16.15000,1729000
07/15/2009,0000,15.80000,16.45000,15.80000,16.15000,973000
07/16/2009,0000,16.45000,16.80000,16.00000,16.00000,955000
07/17/2009,0000,16.15000,16.50000,15.90000,16.05000,780000
07/20/2009,0000,16.40000,16.50000,16.15000,16.20000,841000
07/21/2009,0000,16.20000,16.50000,15.75000,15.85000,1329000
07/22/2009,0000,15.85000,16.70000,15.85000,16.10000,1311000
07/23/2009,0000,16.20000,16.45000,15.90000,16.00000,561000
07/24/2009,0000,16.10000,16.30000,15.70000,15.70000,970000
07/27/2009,0000,15.70000,16.00000,14.70000,15.40000,807000
07/28/2009,0000,15.50000,15.85000,15.20000,15.50000,813000
07/29/2009,0000,15.50000,16.20000,15.40000,15.70000,1421000
07/30/2009,0000,15.95000,16.35000,15.65000,16.00000,1128000
07/31/2009,0000,17.00000,17.10000,17.00000,17.10000,1662000
08/03/2009,0000,17.45000,17.45000,16.45000,16.50000,2832000
08/04/2009,0000,16.30000,17.00000,15.40000,15.55000,1427000
08/05/2009,0000,15.50000,15.85000,15.05000,15.10000,843000
08/06/2009,0000,15.10000,15.45000,14.60000,14.70000,895000
08/10/2009,0000,14.10000,14.55000,13.70000,14.30000,1085000
08/11/2009,0000,14.30000,15.30000,13.85000,15.05000,1124000
08/12/2009,0000,14.20000,14.70000,14.20000,14.40000,664000
08/13/2009,0000,14.00000,14.25000,13.55000,13.95000,1315000
08/14/2009,0000,13.50000,14.15000,13.50000,14.00000,945000
08/17/2009,0000,13.05000,13.15000,13.05000,13.05000,1786000
08/18/2009,0000,12.15000,12.60000,12.15000,12.15000,3711000
08/19/2009,0000,12.20000,13.00000,12.20000,13.00000,1730000
08/20/2009,0000,13.40000,13.40000,12.60000,12.80000,1901000
08/21/2009,0000,13.00000,13.15000,12.50000,12.75000,1533000
08/24/2009,0000,12.90000,13.60000,12.90000,13.40000,2782000
08/25/2009,0000,13.50000,13.85000,13.40000,13.70000,1025000
08/26/2009,0000,13.80000,13.90000,12.75000,13.00000,1350000
08/27/2009,0000,12.10000,13.20000,12.10000,12.70000,1138000
08/28/2009,0000,12.35000,13.00000,12.30000,12.35000,834000
08/31/2009,0000,12.50000,13.00000,12.10000,12.60000,949000
09/01/2009,0000,12.50000,12.90000,12.30000,12.60000,1081000
09/02/2009,0000,12.55000,12.90000,12.50000,12.80000,783000
09/03/2009,0000,12.90000,13.65000,12.90000,13.50000,2461000
09/04/2009,0000,13.40000,13.60000,13.00000,13.10000,1223000
09/07/2009,0000,13.10000,13.25000,12.80000,13.25000,885000
09/08/2009,0000,13.40000,14.10000,13.20000,13.60000,1625000
09/09/2009,0000,13.60000,13.85000,13.30000,13.40000,769000
09/10/2009,0000,13.60000,13.70000,12.60000,12.80000,743000
09/11/2009,0000,13.00000,13.20000,12.60000,12.90000,456000
09/14/2009,0000,13.20000,13.80000,13.00000,13.80000,2260000
09/15/2009,0000,13.70000,13.95000,13.30000,13.45000,1211000
09/16/2009,0000,13.50000,13.60000,13.10000,13.25000,1027000
09/17/2009,0000,13.30000,13.75000,13.30000,13.40000,1057000
09/18/2009,0000,13.30000,13.50000,13.30000,13.45000,512000
09/21/2009,0000,13.50000,13.60000,13.10000,13.20000,896000
09/22/2009,0000,13.20000,13.25000,12.95000,12.95000,865000
09/23/2009,0000,13.00000,13.05000,12.65000,12.80000,695000
09/24/2009,0000,12.80000,12.95000,12.65000,12.65000,369000
09/25/2009,0000,12.65000,13.10000,12.55000,12.60000,549000
09/28/2009,0000,12.60000,12.60000,12.35000,12.40000,380000
09/29/2009,0000,12.55000,12.65000,12.40000,12.50000,206000
09/30/2009,0000,12.50000,12.90000,12.50000,12.70000,599000
10/01/2009,0000,12.90000,13.50000,12.80000,13.00000,1090000
10/02/2009,0000,13.00000,13.00000,12.55000,12.60000,355000
10/05/2009,0000,12.50000,12.85000,12.50000,12.65000,539000
10/06/2009,0000,12.70000,12.75000,12.45000,12.60000,425000
10/07/2009,0000,12.60000,12.90000,12.60000,12.80000,511000
10/08/2009,0000,13.00000,13.35000,12.80000,12.90000,968000
10/09/2009,0000,13.00000,13.10000,12.60000,12.70000,403000
10/12/2009,0000,12.70000,13.10000,12.65000,12.75000,427000
10/13/2009,0000,12.80000,13.10000,12.75000,12.90000,461000
10/14/2009,0000,13.00000,13.10000,12.80000,12.90000,408000
10/15/2009,0000,13.10000,13.10000,12.70000,12.75000,562000
10/16/2009,0000,12.65000,12.85000,12.65000,12.65000,311000
10/19/2009,0000,12.60000,12.85000,12.60000,12.60000,207000
10/20/2009,0000,12.60000,12.70000,12.40000,12.40000,677000
10/21/2009,0000,12.40000,12.55000,12.40000,12.50000,237000
10/22/2009,0000,12.50000,13.30000,12.50000,12.90000,1824000
10/23/2009,0000,12.90000,12.95000,12.60000,12.60000,555000
10/26/2009,0000,12.60000,12.65000,12.25000,12.30000,858000
10/27/2009,0000,12.25000,12.50000,11.95000,12.15000,921000
10/28/2009,0000,12.00000,12.15000,11.75000,11.75000,385000
10/29/2009,0000,11.70000,11.70000,10.95000,10.95000,660000
10/30/2009,0000,10.90000,11.00000,10.25000,10.45000,940000
11/02/2009,0000,10.00000,10.30000,10.00000,10.00000,453000
11/03/2009,0000,10.00000,10.15000,9.97000,10.05000,320000
11/04/2009,0000,10.05000,10.75000,10.05000,10.75000,784000
11/05/2009,0000,10.75000,10.80000,10.30000,10.30000,413000
11/06/2009,0000,10.40000,10.45000,10.20000,10.25000,265000
11/09/2009,0000,10.30000,10.45000,10.20000,10.20000,171000
11/10/2009,0000,10.30000,10.45000,10.20000,10.25000,215000
11/11/2009,0000,10.20000,10.40000,10.20000,10.30000,121000
11/12/2009,0000,10.40000,11.00000,10.40000,11.00000,934000
11/13/2009,0000,11.60000,11.75000,11.30000,11.75000,1284000
11/16/2009,0000,12.10000,12.10000,11.30000,11.35000,1295000
11/17/2009,0000,11.40000,11.70000,11.00000,11.40000,594000
11/18/2009,0000,11.70000,12.15000,11.40000,12.15000,961000
11/19/2009,0000,12.25000,12.25000,11.60000,11.70000,1202000
11/20/2009,0000,11.70000,12.20000,11.70000,11.70000,964000
11/23/2009,0000,10.90000,11.60000,10.90000,11.25000,864000
11/24/2009,0000,11.25000,11.40000,10.95000,11.20000,614000
11/25/2009,0000,11.20000,11.65000,11.10000,11.20000,840000
11/26/2009,0000,11.50000,11.50000,11.10000,11.10000,400000
11/27/2009,0000,11.00000,11.00000,10.60000,10.60000,574000
11/30/2009,0000,10.80000,11.05000,10.75000,11.05000,364000
12/01/2009,0000,11.05000,11.10000,10.85000,11.00000,258000
12/02/2009,0000,11.00000,11.30000,11.00000,11.05000,604000
12/03/2009,0000,11.80000,11.80000,11.70000,11.80000,2232000
12/04/2009,0000,11.60000,11.65000,11.25000,11.30000,1047000
12/07/2009,0000,11.60000,11.80000,11.40000,11.60000,908000
12/08/2009,0000,11.55000,12.40000,11.45000,12.00000,2158000
12/09/2009,0000,12.00000,12.50000,11.90000,12.20000,1257000
12/11/2009,0000,11.90000,12.45000,11.70000,12.40000,1705000
12/14/2009,0000,12.50000,12.50000,12.10000,12.50000,723000
12/15/2009,0000,12.60000,12.60000,12.20000,12.25000,442000
12/16/2009,0000,12.00000,12.60000,12.00000,12.25000,1304000
12/17/2009,0000,12.25000,12.50000,12.00000,12.00000,567000
12/18/2009,0000,11.95000,12.15000,11.90000,12.00000,437000
12/21/2009,0000,12.10000,12.35000,12.00000,12.00000,373000
12/22/2009,0000,12.05000,12.10000,11.95000,11.95000,374000
12/23/2009,0000,12.00000,12.20000,11.90000,11.95000,380000
12/25/2009,0000,11.90000,12.00000,11.80000,11.80000,299000
12/25/2009,0000,11.90000,12.00000,11.80000,11.80000,299000
12/28/2009,0000,11.85000,12.40000,11.80000,12.10000,687000
12/29/2009,1230,12.30000,12.60000,12.10000,12.20000,884818
