DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.83000,31.86000,30.83000,30.98000,4102200
04/03/2007,0000,31.18000,31.96000,30.20000,30.98000,1768600
04/04/2007,0000,31.76000,31.76000,29.95000,30.39000,1026800
04/09/2007,0000,30.69000,30.69000,29.41000,29.41000,509700
04/10/2007,0000,29.46000,29.90000,29.31000,29.61000,418200
04/11/2007,0000,29.22000,29.85000,28.82000,28.82000,557600
04/12/2007,0000,29.26000,29.71000,28.82000,29.61000,362000
04/13/2007,0000,29.41000,29.90000,29.12000,29.22000,366200
04/16/2007,0000,32.79000,32.84000,30.78000,31.86000,2921400
04/17/2007,0000,31.86000,31.96000,29.66000,29.90000,1131900
04/18/2007,0000,30.88000,31.96000,30.64000,31.96000,1987100
04/19/2007,0000,32.84000,34.17000,32.79000,34.17000,3556000
04/20/2007,0000,35.20000,35.29000,33.63000,33.92000,3880600
04/23/2007,0000,35.10000,35.20000,33.92000,34.12000,2019400
04/24/2007,0000,34.31000,35.10000,33.82000,34.95000,1494000
04/25/2007,0000,35.29000,36.96000,35.29000,35.49000,2441800
04/26/2007,0000,35.88000,36.03000,34.80000,34.80000,1357700
04/27/2007,0000,34.80000,35.00000,32.84000,33.33000,1043500
04/30/2007,0000,32.94000,33.33000,32.06000,32.06000,744900
05/02/2007,0000,32.16000,33.33000,32.06000,32.06000,685600
05/03/2007,0000,32.25000,32.35000,29.85000,29.90000,1135000
05/04/2007,0000,30.39000,31.08000,30.20000,30.98000,835400
05/07/2007,0000,31.37000,31.67000,31.18000,31.37000,533700
05/08/2007,0000,31.76000,33.04000,31.76000,32.25000,832300
05/09/2007,0000,32.35000,32.55000,31.42000,31.42000,550300
05/10/2007,0000,32.35000,32.35000,31.76000,31.86000,545100
05/11/2007,0000,32.35000,32.35000,31.57000,31.57000,316200
05/14/2007,0000,32.25000,32.25000,31.18000,31.52000,705300
05/15/2007,0000,31.62000,31.76000,31.13000,31.13000,250700
05/16/2007,0000,31.18000,31.37000,30.44000,30.59000,431700
05/17/2007,0000,30.78000,31.08000,30.39000,30.39000,254800
05/18/2007,0000,30.10000,31.86000,30.10000,31.57000,490000
05/21/2007,0000,32.16000,32.35000,31.67000,31.76000,557600
05/22/2007,0000,32.25000,33.82000,32.06000,32.84000,1382600
05/23/2007,0000,33.24000,33.24000,32.16000,32.25000,596100
05/24/2007,0000,32.25000,33.24000,32.25000,32.35000,749000
05/25/2007,0000,32.65000,33.82000,32.35000,32.65000,1581400
05/28/2007,0000,32.65000,32.84000,31.91000,31.91000,577400
05/29/2007,0000,31.91000,32.50000,31.18000,31.18000,457700
05/30/2007,0000,31.23000,31.62000,30.78000,31.27000,270500
05/31/2007,0000,31.67000,32.16000,31.47000,31.62000,373500
06/01/2007,0000,31.86000,33.04000,31.86000,32.35000,908200
06/04/2007,0000,32.94000,34.61000,32.79000,34.61000,1594900
06/05/2007,0000,35.49000,35.59000,33.97000,34.02000,1631300
06/06/2007,0000,33.82000,34.80000,32.21000,32.94000,1220300
06/07/2007,0000,32.65000,33.68000,32.25000,33.43000,481700
06/08/2007,0000,33.24000,34.90000,32.94000,34.22000,981000
06/11/2007,0000,34.61000,34.61000,33.33000,33.33000,921700
06/12/2007,0000,33.33000,33.82000,32.89000,32.89000,591900
06/13/2007,0000,33.04000,33.28000,32.70000,32.94000,439000
06/14/2007,0000,33.33000,33.53000,32.45000,32.70000,436900
06/15/2007,0000,32.84000,32.84000,31.08000,31.86000,624200
06/20/2007,0000,31.81000,32.01000,30.98000,31.27000,544100
06/21/2007,0000,31.27000,31.67000,31.08000,31.37000,557600
06/22/2007,0000,31.86000,32.40000,31.72000,32.16000,621100
06/25/2007,0000,33.33000,33.58000,32.11000,32.25000,553400
06/26/2007,0000,32.06000,33.19000,32.06000,32.25000,569000
06/27/2007,0000,32.55000,32.99000,32.11000,32.11000,348500
06/28/2007,0000,32.55000,32.55000,32.11000,32.21000,244400
06/29/2007,0000,32.45000,32.65000,32.21000,32.25000,322500
07/02/2007,0000,32.65000,33.24000,32.35000,32.84000,459800
07/03/2007,0000,33.14000,34.61000,32.84000,34.12000,1729100
07/04/2007,0000,34.31000,34.85000,33.28000,33.38000,946700
07/05/2007,0000,34.12000,34.12000,33.48000,33.53000,503500
07/06/2007,0000,33.97000,34.80000,33.53000,33.97000,1217200
07/09/2007,0000,34.31000,35.20000,34.12000,34.12000,1406600
07/10/2007,0000,34.80000,34.80000,33.92000,33.92000,637700
07/11/2007,0000,33.73000,33.73000,32.79000,32.99000,960200
07/12/2007,0000,33.28000,33.63000,33.04000,33.04000,550300
07/13/2007,0000,33.53000,33.97000,33.14000,33.24000,673100
07/16/2007,0000,34.10000,36.25000,34.10000,36.00000,3113000
07/17/2007,0000,35.39000,35.64000,33.82000,34.51000,1646900
07/18/2007,0000,34.31000,35.05000,33.33000,33.63000,928000
07/19/2007,0000,33.82000,34.31000,33.53000,33.53000,382800
07/20/2007,0000,34.22000,34.22000,33.33000,33.58000,478500
07/23/2007,0000,33.92000,34.75000,33.73000,34.56000,892600
07/24/2007,0000,35.29000,35.29000,34.02000,34.31000,1119400
07/25/2007,0000,34.22000,36.72000,33.82000,36.72000,3128400
07/26/2007,0000,36.80000,36.80000,36.80000,36.80000,884300
07/27/2007,0000,38.80000,39.35000,36.00000,39.35000,2432700
07/30/2007,0000,42.10000,42.10000,42.10000,42.10000,812900
07/31/2007,0000,45.00000,45.00000,39.20000,39.20000,5145900
08/01/2007,0000,38.10000,38.60000,36.50000,36.50000,2337800
08/02/2007,0000,36.50000,37.30000,33.95000,33.95000,1135200
08/03/2007,0000,34.50000,35.40000,32.60000,33.10000,1234200
08/06/2007,0000,32.60000,33.10000,31.00000,31.05000,913900
08/07/2007,0000,32.40000,32.40000,31.30000,31.40000,382500
08/08/2007,0000,31.50000,33.55000,31.50000,33.55000,591600
08/09/2007,0000,34.30000,34.50000,32.60000,32.60000,849600
08/10/2007,0000,31.50000,32.35000,31.20000,31.70000,469200
08/14/2007,0000,31.75000,32.25000,31.20000,31.90000,289600
08/15/2007,0000,31.60000,31.60000,29.70000,30.00000,417100
08/16/2007,0000,28.80000,29.20000,27.90000,27.90000,424300
08/17/2007,0000,27.60000,27.90000,25.95000,26.00000,474300
08/20/2007,0000,27.60000,27.80000,26.70000,27.80000,304900
08/21/2007,0000,27.80000,27.80000,26.80000,26.90000,212100
08/22/2007,0000,26.90000,27.60000,26.90000,27.35000,121300
08/23/2007,0000,27.80000,28.60000,27.70000,28.40000,177400
08/24/2007,0000,28.00000,28.40000,27.75000,27.95000,186600
08/27/2007,0000,28.50000,28.50000,27.80000,28.00000,177400
08/28/2007,0000,27.80000,27.80000,27.00000,27.20000,146800
08/29/2007,0000,26.90000,27.50000,26.70000,27.50000,109100
08/30/2007,0000,27.90000,28.30000,27.60000,27.60000,144800
08/31/2007,0000,27.35000,28.20000,27.35000,27.70000,107100
09/03/2007,0000,28.50000,28.50000,27.90000,28.05000,166200
09/04/2007,0000,28.05000,28.45000,27.90000,28.00000,122400
09/05/2007,0000,28.00000,29.75000,28.00000,28.30000,511000
09/06/2007,0000,28.30000,28.80000,28.10000,28.30000,104000
09/07/2007,0000,28.30000,28.90000,28.30000,28.70000,207000
09/10/2007,0000,28.10000,28.50000,28.00000,28.10000,119300
09/11/2007,0000,28.00000,28.80000,28.00000,28.20000,118300
09/12/2007,0000,28.20000,28.65000,28.00000,28.40000,265200
09/13/2007,0000,28.00000,29.50000,28.00000,28.70000,300900
09/14/2007,0000,29.90000,29.90000,29.20000,29.80000,486500
09/17/2007,0000,30.40000,30.40000,28.70000,28.90000,275400
09/19/2007,0000,29.80000,29.80000,27.30000,27.40000,359000
09/20/2007,0000,27.50000,28.15000,26.80000,26.90000,170300
09/21/2007,0000,26.90000,27.50000,26.90000,27.50000,95800
09/26/2007,0000,27.90000,27.90000,27.40000,27.60000,148900
09/27/2007,0000,27.70000,28.30000,27.70000,27.80000,164200
09/28/2007,0000,28.20000,28.20000,27.30000,28.10000,247800
10/01/2007,0000,28.45000,28.50000,27.80000,27.85000,160100
10/02/2007,0000,28.20000,28.40000,27.90000,27.90000,111100
10/03/2007,0000,27.70000,28.50000,27.70000,28.50000,211100
10/04/2007,0000,28.80000,28.80000,28.10000,28.30000,111100
10/05/2007,0000,28.50000,28.50000,27.80000,28.00000,108100
10/08/2007,0000,28.15000,28.15000,27.55000,27.70000,56100
10/09/2007,0000,27.70000,27.75000,27.15000,27.75000,96900
10/11/2007,0000,27.70000,27.70000,27.20000,27.30000,56100
10/12/2007,0000,26.90000,27.20000,25.40000,25.40000,102000
10/15/2007,0000,25.40000,25.60000,24.50000,24.50000,213100
10/16/2007,0000,24.30000,24.90000,24.00000,24.40000,136600
10/17/2007,0000,24.40000,24.95000,24.40000,24.80000,84600
10/18/2007,0000,25.00000,25.85000,25.00000,25.80000,94800
10/19/2007,0000,25.80000,25.80000,25.40000,25.50000,54000
10/22/2007,0000,23.75000,24.60000,23.75000,24.60000,118300
10/23/2007,0000,24.70000,24.70000,24.40000,24.60000,53000
10/24/2007,0000,24.65000,24.90000,23.70000,23.70000,133600
10/25/2007,0000,24.00000,24.25000,23.50000,23.90000,92800
10/26/2007,0000,23.90000,24.10000,23.75000,23.75000,61200
10/29/2007,0000,23.90000,24.20000,23.65000,23.75000,91800
10/30/2007,0000,23.90000,24.00000,23.60000,23.90000,74400
10/31/2007,0000,24.00000,24.50000,23.65000,23.90000,55000
11/01/2007,0000,24.20000,24.20000,23.60000,23.70000,83600
11/02/2007,0000,23.70000,23.70000,23.10000,23.10000,110100
11/05/2007,0000,23.10000,23.10000,21.60000,22.80000,107100
11/06/2007,0000,23.10000,23.30000,22.45000,22.45000,137700
11/07/2007,0000,22.60000,24.00000,22.50000,24.00000,133600
11/08/2007,0000,25.65000,25.65000,25.25000,25.65000,947500
11/09/2007,0000,26.90000,27.40000,25.65000,27.40000,3302700
11/12/2007,0000,27.10000,29.30000,26.40000,29.30000,3251700
11/13/2007,0000,30.30000,31.35000,29.30000,31.35000,3279300
11/14/2007,0000,33.00000,33.50000,32.30000,33.50000,2262300
11/15/2007,0000,34.60000,35.80000,34.00000,35.80000,2785600
11/16/2007,0000,38.00000,38.30000,37.30000,38.30000,1528900
11/19/2007,0000,40.95000,40.95000,40.95000,40.95000,1049500
11/20/2007,0000,40.95000,40.95000,38.10000,38.10000,1062800
11/21/2007,0000,35.45000,35.45000,35.45000,35.45000,308000
11/22/2007,0000,33.00000,33.00000,33.00000,33.00000,264100
11/23/2007,0000,32.00000,35.30000,32.00000,33.00000,9568600
11/26/2007,0000,30.70000,30.70000,30.70000,30.70000,528300
11/27/2007,0000,28.60000,28.60000,28.60000,28.60000,418200
11/28/2007,0000,29.10000,30.00000,26.60000,27.80000,4667500
11/29/2007,0000,28.05000,28.10000,26.05000,26.20000,2374500
11/30/2007,0000,26.50000,28.00000,25.70000,27.20000,3192600
12/03/2007,0000,27.20000,27.75000,26.80000,27.00000,1648300
12/04/2007,0000,27.45000,28.85000,27.00000,28.85000,1803300
12/05/2007,0000,29.70000,30.50000,28.25000,28.25000,2913100
12/06/2007,0000,28.25000,28.80000,26.60000,26.65000,1393300
12/07/2007,0000,27.40000,27.50000,26.60000,26.70000,806800
12/10/2007,0000,26.70000,27.45000,26.70000,26.70000,587500
12/11/2007,0000,27.20000,27.20000,26.00000,26.25000,518100
12/12/2007,0000,25.30000,25.90000,24.75000,25.00000,735400
12/13/2007,0000,25.00000,25.70000,23.25000,23.25000,839400
12/14/2007,0000,23.25000,23.45000,21.80000,22.25000,777200
12/17/2007,0000,22.25000,23.10000,20.70000,20.70000,708900
12/18/2007,0000,20.25000,20.40000,19.30000,19.30000,777200
12/19/2007,0000,19.50000,20.65000,19.35000,20.65000,394700
12/20/2007,0000,21.60000,22.05000,21.00000,22.05000,1765600
12/21/2007,0000,22.25000,22.90000,20.55000,21.00000,2237800
12/24/2007,0000,21.50000,22.45000,21.40000,22.45000,704800
12/25/2007,0000,23.00000,23.00000,22.05000,22.20000,688500
12/26/2007,0000,21.80000,22.40000,21.30000,21.80000,518100
12/27/2007,0000,21.80000,22.80000,21.80000,22.30000,647700
12/28/2007,0000,22.40000,23.80000,22.10000,23.35000,639500
12/31/2007,0000,23.60000,23.80000,22.90000,23.80000,501800
01/02/2008,0000,23.60000,25.45000,23.35000,24.50000,1466700
01/03/2008,0000,23.60000,24.30000,23.45000,23.70000,493600
01/04/2008,0000,23.30000,23.90000,22.95000,23.00000,369200
01/07/2008,0000,22.20000,22.30000,21.40000,21.40000,200900
01/08/2008,0000,20.50000,21.60000,20.50000,20.80000,399800
01/09/2008,0000,19.70000,21.50000,19.70000,21.10000,719100
01/10/2008,0000,21.50000,21.80000,20.80000,21.00000,449800
01/11/2008,0000,21.40000,21.40000,20.30000,20.55000,276400
01/14/2008,0000,20.95000,20.95000,20.10000,20.20000,320200
01/15/2008,0000,20.30000,21.00000,20.20000,20.35000,491600
01/16/2008,0000,19.90000,20.25000,19.75000,19.75000,342700
01/17/2008,0000,19.90000,20.60000,19.85000,20.15000,251900
01/18/2008,0000,20.20000,21.50000,19.85000,21.00000,537500
01/21/2008,0000,21.00000,21.30000,20.75000,20.80000,247800
01/22/2008,0000,19.35000,19.80000,19.35000,19.35000,324300
01/23/2008,0000,19.50000,19.50000,18.00000,18.00000,393700
01/24/2008,0000,18.10000,18.75000,16.75000,16.75000,666000
01/25/2008,0000,16.50000,17.90000,16.50000,17.90000,460000
01/28/2008,0000,17.40000,17.90000,17.00000,17.40000,229500
01/29/2008,0000,17.40000,17.70000,16.80000,17.30000,121300
01/30/2008,0000,17.50000,17.65000,17.05000,17.10000,123400
01/31/2008,0000,17.10000,17.10000,16.10000,16.45000,195800
02/01/2008,0000,16.55000,16.80000,16.10000,16.30000,195800
02/12/2008,0000,15.90000,16.50000,15.80000,16.00000,135600
02/13/2008,0000,16.00000,16.50000,15.80000,16.00000,117300
02/14/2008,0000,16.00000,17.10000,16.00000,17.10000,462000
02/15/2008,0000,17.10000,17.90000,16.80000,17.70000,429400
02/18/2008,0000,17.50000,18.50000,17.50000,17.90000,334500
02/19/2008,0000,18.30000,18.60000,17.50000,18.10000,531400
02/20/2008,0000,17.95000,18.20000,17.50000,17.50000,188700
02/21/2008,0000,17.60000,18.50000,17.60000,18.50000,374300
02/22/2008,0000,18.50000,18.50000,17.85000,18.30000,178500
02/25/2008,0000,18.70000,18.70000,18.05000,18.15000,193800
02/26/2008,0000,18.30000,19.40000,18.30000,19.40000,482400
02/27/2008,0000,20.75000,20.75000,20.75000,20.75000,171300
02/29/2008,0000,22.20000,22.20000,22.20000,22.20000,433500
03/03/2008,0000,22.20000,23.75000,21.30000,23.75000,1954300
03/04/2008,0000,23.75000,24.90000,22.25000,22.80000,1144400
03/05/2008,0000,22.80000,23.25000,22.20000,22.45000,579300
03/06/2008,0000,22.95000,24.00000,22.50000,24.00000,1336200
03/07/2008,0000,22.55000,23.50000,22.55000,23.15000,689500
03/10/2008,0000,23.10000,23.10000,21.60000,21.60000,598700
03/11/2008,0000,21.40000,21.90000,20.60000,21.35000,374300
03/12/2008,0000,22.60000,22.80000,22.00000,22.80000,653800
03/13/2008,0000,23.25000,23.30000,21.70000,21.80000,650700
03/14/2008,0000,22.00000,22.40000,21.35000,21.70000,297800
03/17/2008,0000,20.90000,21.00000,20.25000,20.35000,279400
03/18/2008,0000,20.30000,21.20000,20.30000,20.60000,192700
03/19/2008,0000,21.00000,21.45000,20.65000,20.65000,231500
03/20/2008,0000,20.10000,20.90000,20.10000,20.65000,179500
03/21/2008,0000,20.70000,21.50000,20.70000,21.10000,216200
03/24/2008,0000,22.50000,22.50000,21.50000,21.50000,327400
03/25/2008,0000,22.30000,22.50000,21.80000,22.30000,467100
03/26/2008,0000,22.70000,22.85000,21.20000,21.30000,443700
03/27/2008,0000,20.65000,21.60000,20.65000,21.50000,161100
03/28/2008,0000,21.50000,22.35000,21.30000,21.80000,287600
03/31/2008,0000,22.00000,22.00000,21.55000,21.55000,141700
04/01/2008,0000,21.90000,21.90000,21.40000,21.50000,225400
04/02/2008,0000,21.70000,23.00000,21.70000,23.00000,475300
04/03/2008,0000,24.30000,24.30000,23.30000,23.60000,1322900
04/07/2008,0000,23.60000,23.90000,22.10000,23.10000,467100
04/08/2008,0000,22.80000,23.50000,22.55000,23.15000,240700
04/09/2008,0000,23.15000,23.50000,22.65000,23.00000,269200
04/10/2008,0000,23.00000,24.60000,23.00000,24.60000,754800
04/11/2008,0000,25.40000,25.40000,23.55000,23.55000,1338200
04/14/2008,0000,23.00000,23.45000,22.60000,22.90000,438600
04/15/2008,0000,22.90000,23.80000,22.90000,23.35000,414100
04/16/2008,0000,23.40000,23.80000,22.90000,23.35000,339600
04/17/2008,0000,23.65000,23.80000,23.20000,23.30000,298800
04/18/2008,0000,23.55000,23.80000,23.00000,23.00000,296800
04/21/2008,0000,24.60000,24.60000,24.10000,24.60000,2012400
04/22/2008,0000,24.60000,24.60000,23.60000,23.80000,927100
04/23/2008,0000,23.65000,25.45000,23.65000,24.40000,1980800
04/24/2008,0000,24.60000,24.60000,23.60000,23.60000,593600
04/25/2008,0000,23.75000,24.20000,23.70000,23.70000,309000
04/28/2008,0000,23.55000,24.15000,23.20000,23.20000,274300
04/29/2008,0000,23.30000,23.70000,22.80000,23.05000,282500
04/30/2008,0000,23.10000,23.50000,22.80000,23.15000,178500
05/02/2008,0000,23.30000,23.60000,22.50000,22.80000,204000
05/05/2008,0000,22.60000,22.75000,22.05000,22.50000,266200
05/06/2008,0000,22.95000,23.70000,22.70000,23.60000,349800
05/07/2008,0000,23.60000,24.30000,23.15000,23.30000,428400
05/08/2008,0000,23.20000,23.20000,22.60000,23.00000,281500
05/09/2008,0000,22.95000,23.25000,22.60000,22.70000,233500
05/12/2008,0000,22.70000,22.70000,22.10000,22.25000,138700
05/13/2008,0000,21.50000,22.60000,21.50000,22.35000,175400
05/14/2008,0000,22.30000,22.60000,22.25000,22.40000,91800
05/15/2008,0000,22.40000,22.60000,22.30000,22.40000,226400
05/16/2008,0000,22.55000,23.30000,22.55000,22.80000,325300
05/19/2008,0000,23.00000,23.00000,22.60000,22.65000,151900
05/20/2008,0000,22.95000,23.20000,22.60000,22.60000,215200
05/21/2008,0000,22.60000,22.90000,22.55000,22.55000,132600
05/22/2008,0000,22.80000,22.80000,22.15000,22.50000,136600
05/23/2008,0000,22.30000,22.65000,21.50000,21.50000,148900
05/26/2008,0000,21.50000,21.60000,20.15000,20.80000,142800
05/27/2008,0000,20.30000,21.00000,20.30000,20.50000,123400
05/28/2008,0000,20.50000,20.80000,20.00000,20.05000,76500
05/29/2008,0000,20.40000,20.40000,19.80000,20.00000,78500
05/30/2008,0000,20.20000,20.50000,19.60000,19.80000,80500
06/02/2008,0000,20.00000,20.00000,19.60000,19.60000,36700
06/03/2008,0000,19.95000,19.95000,19.60000,19.90000,28500
06/04/2008,0000,19.70000,20.05000,19.70000,19.80000,34600
06/05/2008,0000,19.80000,20.30000,19.80000,20.30000,54000
06/06/2008,0000,20.35000,20.50000,20.00000,20.00000,46900
06/09/2008,0000,19.20000,19.75000,19.20000,19.50000,47900
06/10/2008,0000,19.90000,20.00000,19.45000,19.45000,89700
06/11/2008,0000,19.75000,19.80000,18.75000,19.00000,60100
06/12/2008,0000,18.75000,18.75000,17.70000,17.70000,201900
06/13/2008,0000,17.70000,17.80000,16.65000,17.00000,150900
06/16/2008,0000,17.40000,17.90000,17.30000,17.30000,31600
06/17/2008,0000,17.00000,17.30000,16.30000,17.30000,79500
06/18/2008,0000,17.25000,17.80000,17.20000,17.50000,56100
06/19/2008,0000,17.10000,17.40000,16.80000,17.05000,41800
06/20/2008,0000,17.05000,17.50000,17.00000,17.00000,64200
06/23/2008,0000,15.90000,16.90000,15.90000,16.55000,100900
06/24/2008,0000,16.40000,16.60000,15.70000,16.00000,154000
06/25/2008,0000,15.50000,16.00000,15.50000,15.95000,180500
06/26/2008,0000,15.95000,16.50000,15.95000,16.45000,72400
06/27/2008,0000,15.55000,15.95000,15.50000,15.95000,111100
06/30/2008,0000,15.60000,15.80000,15.20000,15.60000,73400
07/01/2008,0000,15.05000,15.20000,14.55000,14.70000,155000
07/02/2008,0000,14.10000,15.45000,14.10000,15.00000,120300
07/03/2008,0000,14.20000,16.05000,14.20000,15.90000,381400
07/04/2008,0000,15.75000,15.90000,15.40000,15.40000,84600
07/07/2008,0000,15.20000,15.80000,15.20000,15.75000,44800
07/08/2008,0000,15.60000,15.85000,15.00000,15.40000,31600
07/09/2008,0000,15.70000,15.90000,15.10000,15.30000,100900
07/10/2008,0000,15.00000,15.40000,14.70000,14.85000,49900
07/11/2008,0000,14.90000,15.65000,14.80000,14.80000,77500
07/14/2008,0000,15.05000,15.30000,14.95000,15.30000,133600
07/15/2008,0000,15.20000,15.20000,14.25000,14.25000,150900
07/16/2008,0000,13.65000,14.40000,13.30000,13.70000,195800
07/17/2008,0000,13.80000,14.15000,13.80000,13.80000,93800
07/18/2008,0000,14.20000,14.35000,13.05000,13.10000,317200
07/21/2008,0000,11.90000,12.55000,11.90000,12.35000,237000
07/22/2008,0000,12.30000,12.35000,11.95000,12.25000,158000
07/23/2008,0000,12.00000,13.05000,12.00000,13.00000,178000
07/24/2008,0000,13.00000,13.55000,13.00000,13.55000,203000
07/25/2008,0000,13.15000,13.25000,13.00000,13.20000,78000
07/29/2008,0000,12.50000,12.95000,12.50000,12.85000,70000
07/30/2008,0000,13.10000,13.10000,12.65000,12.85000,53000
07/31/2008,0000,13.00000,13.00000,12.20000,12.60000,110000
08/01/2008,0000,12.10000,12.40000,11.90000,12.00000,188000
08/04/2008,0000,11.90000,12.05000,11.85000,11.95000,61000
08/05/2008,0000,11.85000,12.30000,11.35000,11.75000,142000
08/06/2008,0000,11.80000,12.25000,11.80000,12.00000,111000
08/07/2008,0000,12.05000,12.40000,11.60000,12.05000,147000
08/08/2008,0000,12.05000,12.85000,12.05000,12.80000,345000
08/11/2008,0000,12.90000,13.25000,12.80000,12.90000,199000
08/12/2008,0000,13.00000,13.80000,13.00000,13.80000,513000
08/13/2008,0000,14.10000,14.70000,14.05000,14.70000,588000
08/14/2008,0000,14.60000,14.60000,14.10000,14.20000,227000
08/15/2008,0000,14.20000,14.45000,13.70000,13.75000,202000
08/18/2008,0000,14.00000,14.00000,13.00000,13.10000,120000
08/19/2008,0000,12.70000,13.15000,12.70000,12.80000,58000
08/20/2008,0000,12.90000,13.40000,12.90000,13.10000,50000
08/21/2008,0000,13.30000,13.45000,13.20000,13.20000,63000
08/22/2008,0000,13.50000,14.10000,13.50000,13.85000,434000
08/25/2008,0000,14.70000,14.80000,14.20000,14.80000,574000
08/26/2008,0000,14.50000,14.90000,14.35000,14.40000,236000
08/27/2008,0000,14.20000,14.75000,14.20000,14.60000,147000
08/28/2008,0000,14.30000,14.90000,14.30000,14.30000,149000
08/29/2008,0000,14.40000,14.60000,14.15000,14.25000,93000
09/01/2008,0000,14.15000,14.15000,13.30000,13.30000,138000
09/02/2008,0000,12.80000,13.90000,12.80000,12.90000,111000
09/03/2008,0000,12.90000,13.35000,12.55000,12.60000,270000
09/04/2008,0000,12.15000,12.70000,12.00000,12.00000,107000
09/05/2008,0000,11.60000,12.00000,11.20000,12.00000,168000
09/08/2008,0000,11.20000,12.80000,11.20000,12.75000,144000
09/09/2008,0000,12.45000,12.45000,12.20000,12.20000,44000
09/10/2008,0000,12.05000,13.00000,12.00000,13.00000,72000
09/11/2008,0000,12.90000,12.90000,12.30000,12.90000,63000
09/12/2008,0000,13.30000,13.30000,12.40000,13.00000,114000
09/15/2008,0000,13.20000,13.20000,12.10000,12.25000,94000
09/16/2008,0000,11.40000,11.45000,11.40000,11.45000,372000
09/17/2008,0000,11.40000,12.20000,11.00000,11.45000,141000
09/18/2008,0000,10.65000,11.45000,10.65000,11.45000,335000
09/19/2008,0000,11.40000,12.00000,11.40000,11.85000,120000
09/22/2008,0000,12.35000,12.35000,11.70000,12.30000,105000
09/23/2008,0000,11.60000,12.40000,11.60000,12.30000,70000
09/24/2008,0000,12.30000,12.75000,12.05000,12.55000,151000
09/25/2008,0000,12.55000,12.70000,12.25000,12.55000,40000
09/26/2008,0000,12.90000,12.90000,12.10000,12.20000,61000
09/30/2008,0000,11.35000,11.75000,11.35000,11.35000,89000
10/01/2008,0000,11.40000,12.10000,11.40000,12.10000,99000
10/02/2008,0000,12.00000,12.10000,11.90000,12.10000,58000
10/03/2008,0000,11.75000,12.50000,11.60000,12.50000,92000
10/06/2008,0000,12.10000,12.20000,12.00000,12.20000,33000
10/07/2008,0000,11.90000,12.50000,11.65000,12.50000,155000
10/08/2008,0000,12.40000,12.40000,11.65000,12.00000,180000
10/09/2008,0000,11.65000,12.00000,11.40000,11.95000,105000
10/13/2008,0000,11.55000,11.60000,11.55000,11.60000,70000
10/14/2008,0000,12.20000,12.40000,11.95000,12.40000,103000
10/15/2008,0000,12.10000,12.55000,12.00000,12.55000,139000
10/16/2008,0000,12.15000,12.40000,12.15000,12.20000,65000
10/17/2008,0000,12.45000,12.45000,11.80000,11.85000,66000
10/20/2008,0000,11.45000,12.05000,11.45000,12.00000,59000
10/21/2008,0000,12.30000,12.40000,11.95000,12.35000,113000
10/22/2008,0000,12.00000,12.20000,11.95000,12.20000,53000
10/23/2008,0000,11.80000,11.80000,11.80000,11.80000,17000
10/24/2008,0000,11.45000,11.60000,11.40000,11.60000,12000
10/27/2008,0000,10.85000,11.00000,10.80000,10.80000,35000
10/28/2008,0000,10.05000,11.30000,10.05000,11.30000,131000
10/29/2008,0000,11.30000,11.35000,10.55000,10.55000,39000
10/30/2008,0000,10.60000,11.25000,10.55000,11.25000,94000
10/31/2008,0000,11.30000,11.45000,11.05000,11.45000,44000
11/03/2008,0000,11.45000,11.65000,11.20000,11.60000,34000
11/04/2008,0000,11.65000,11.65000,10.80000,11.25000,52000
11/05/2008,0000,11.55000,11.55000,11.00000,11.30000,58000
11/06/2008,0000,10.80000,10.80000,10.55000,10.55000,47000
11/07/2008,0000,10.05000,10.75000,10.00000,10.75000,59000
11/10/2008,0000,10.40000,10.70000,10.30000,10.65000,30000
11/11/2008,0000,10.10000,10.65000,10.05000,10.65000,32000
11/12/2008,0000,10.20000,10.50000,10.10000,10.10000,19000
11/13/2008,0000,10.00000,10.00000,9.60000,9.98000,34000
11/14/2008,0000,9.50000,10.10000,9.29000,9.29000,83000
11/17/2008,0000,8.64000,9.40000,8.64000,9.40000,159000
11/18/2008,0000,8.75000,9.03000,8.75000,8.75000,85000
11/19/2008,0000,8.75000,8.75000,8.45000,8.75000,86000
11/20/2008,0000,8.50000,8.50000,8.14000,8.14000,51000
11/21/2008,0000,7.58000,8.15000,7.58000,8.15000,59000
11/24/2008,0000,8.10000,8.10000,7.66000,7.66000,47000
11/25/2008,0000,7.70000,7.95000,7.60000,7.76000,56000
11/26/2008,0000,7.90000,7.90000,7.67000,7.75000,99000
11/27/2008,0000,7.90000,8.29000,7.80000,8.29000,179000
11/28/2008,0000,8.38000,8.87000,8.38000,8.87000,93000
12/01/2008,0000,9.18000,9.18000,8.62000,8.86000,140000
12/02/2008,0000,8.24000,8.49000,8.24000,8.35000,80000
12/03/2008,0000,8.20000,8.27000,7.82000,8.27000,34000
12/04/2008,0000,8.01000,8.03000,7.80000,8.00000,59000
12/05/2008,0000,7.81000,8.00000,7.80000,7.80000,33000
12/08/2008,0000,7.80000,8.10000,7.30000,8.10000,74000
12/09/2008,0000,8.20000,8.40000,8.02000,8.40000,143000
12/10/2008,0000,8.31000,8.57000,8.21000,8.50000,92000
12/11/2008,0000,8.47000,9.05000,8.46000,9.00000,134000
12/12/2008,0000,9.09000,9.09000,8.37000,8.78000,77000
12/15/2008,0000,8.81000,8.99000,8.77000,8.77000,72000
12/16/2008,0000,8.70000,9.20000,8.69000,9.13000,115000
12/17/2008,0000,9.18000,9.55000,9.01000,9.35000,123000
12/18/2008,0000,9.16000,9.27000,9.06000,9.25000,62000
12/19/2008,0000,9.24000,9.24000,9.07000,9.24000,80000
12/22/2008,0000,9.20000,9.25000,9.08000,9.25000,55000
12/23/2008,0000,9.02000,9.02000,8.61000,8.61000,39000
12/24/2008,0000,8.61000,8.61000,8.35000,8.35000,18000
12/25/2008,0000,8.30000,8.38000,8.01000,8.38000,136000
12/26/2008,0000,8.55000,8.55000,8.55000,8.55000,5000
12/29/2008,0000,8.16000,8.50000,8.16000,8.50000,9000
12/30/2008,0000,8.50000,8.80000,8.50000,8.80000,77000
12/31/2008,0000,8.55000,8.86000,8.24000,8.70000,21000
01/05/2009,0000,8.70000,8.83000,8.70000,8.75000,10000
01/06/2009,0000,8.87000,8.90000,8.76000,8.88000,32000
01/07/2009,0000,8.90000,9.00000,8.90000,9.00000,28000
01/08/2009,0000,8.81000,8.81000,8.45000,8.77000,33000
01/09/2009,0000,8.42000,8.70000,8.42000,8.70000,4000
01/12/2009,0000,8.50000,8.69000,8.50000,8.51000,27000
01/13/2009,0000,8.50000,8.60000,8.35000,8.60000,34000
01/14/2009,0000,8.58000,8.78000,8.40000,8.60000,18000
01/15/2009,0000,8.40000,8.49000,8.26000,8.48000,33000
01/16/2009,0000,8.48000,8.48000,8.14000,8.44000,55000
01/19/2009,0000,8.68000,8.68000,8.57000,8.60000,15000
01/20/2009,0000,8.21000,8.51000,8.20000,8.25000,25000
01/21/2009,0000,8.03000,8.79000,8.03000,8.79000,144000
02/02/2009,0000,9.20000,9.40000,8.80000,9.40000,253000
02/03/2009,0000,9.50000,9.55000,9.11000,9.40000,69000
02/04/2009,0000,9.46000,9.46000,9.16000,9.16000,8000
02/05/2009,0000,8.98000,9.35000,8.98000,9.35000,15000
02/06/2009,0000,9.41000,9.70000,9.36000,9.58000,59000
02/09/2009,0000,9.59000,9.60000,9.30000,9.55000,20000
02/10/2009,0000,9.40000,9.43000,9.00000,9.35000,54000
02/11/2009,0000,9.28000,9.28000,8.90000,9.20000,66000
02/12/2009,0000,9.20000,9.20000,8.95000,9.17000,41000
02/13/2009,0000,9.00000,9.81000,9.00000,9.78000,132000
02/16/2009,0000,9.80000,10.45000,9.78000,9.93000,249000
02/17/2009,0000,9.80000,10.25000,9.40000,9.61000,132000
02/18/2009,0000,9.53000,9.53000,9.24000,9.45000,10000
02/19/2009,0000,9.20000,9.29000,9.10000,9.29000,42000
02/20/2009,0000,9.38000,9.39000,9.24000,9.24000,29000
02/23/2009,0000,9.34000,9.34000,9.33000,9.33000,4000
02/24/2009,0000,9.05000,9.26000,9.05000,9.26000,13000
02/25/2009,0000,9.39000,9.48000,9.20000,9.20000,27000
02/26/2009,0000,9.20000,9.21000,9.14000,9.21000,16000
02/27/2009,0000,9.38000,9.85000,9.25000,9.85000,129000
03/02/2009,0000,9.70000,10.45000,9.60000,10.15000,255000
03/03/2009,0000,10.00000,10.20000,9.71000,10.15000,116000
03/04/2009,0000,10.05000,10.75000,10.05000,10.30000,184000
03/05/2009,0000,10.45000,10.50000,10.05000,10.20000,160000
03/06/2009,0000,10.25000,10.25000,9.86000,10.10000,122000
03/09/2009,0000,10.10000,10.80000,10.00000,10.80000,628000
03/10/2009,0000,11.20000,11.45000,10.90000,11.40000,359000
03/11/2009,0000,11.70000,11.75000,10.90000,11.00000,221000
03/12/2009,0000,11.30000,11.60000,11.10000,11.35000,366000
03/13/2009,0000,11.95000,12.05000,11.60000,11.75000,268000
03/16/2009,0000,11.80000,12.00000,11.50000,11.55000,212000
03/17/2009,0000,11.65000,11.70000,11.50000,11.70000,65000
03/18/2009,0000,11.70000,11.95000,11.60000,11.90000,105000
03/19/2009,0000,11.90000,12.05000,11.85000,11.90000,127000
03/20/2009,0000,11.90000,12.00000,11.50000,11.90000,58000
03/23/2009,0000,11.95000,12.00000,11.70000,11.80000,55000
03/24/2009,0000,12.05000,12.10000,11.80000,11.90000,178000
03/25/2009,0000,12.00000,12.60000,12.00000,12.10000,353000
03/26/2009,0000,12.30000,12.40000,12.00000,12.20000,164000
03/27/2009,0000,12.60000,13.05000,12.10000,12.60000,799000
03/30/2009,0000,12.50000,12.70000,12.05000,12.25000,520000
03/31/2009,0000,12.25000,12.25000,11.75000,11.75000,75000
04/01/2009,0000,11.80000,12.55000,11.80000,12.40000,643000
04/02/2009,0000,12.10000,12.50000,12.10000,12.20000,386000
04/03/2009,0000,12.20000,12.20000,12.00000,12.20000,92000
04/06/2009,0000,12.15000,12.40000,12.15000,12.30000,96000
04/07/2009,0000,12.00000,12.35000,12.00000,12.20000,41000
04/08/2009,0000,12.10000,12.40000,12.10000,12.20000,156000
04/09/2009,0000,12.40000,13.05000,12.40000,13.05000,337000
04/10/2009,0000,13.90000,13.95000,13.40000,13.90000,784000
04/13/2009,0000,14.05000,14.25000,13.55000,14.05000,354000
04/14/2009,0000,13.80000,14.80000,13.80000,14.35000,228000
04/15/2009,0000,14.20000,14.50000,13.85000,14.15000,127000
04/16/2009,0000,14.70000,14.80000,14.30000,14.70000,194000
04/17/2009,0000,14.80000,15.00000,13.70000,14.70000,421000
04/20/2009,0000,14.50000,15.60000,13.75000,15.60000,322000
04/21/2009,0000,15.30000,15.70000,14.60000,15.45000,256000
04/22/2009,0000,15.80000,15.80000,15.00000,15.30000,182000
04/23/2009,0000,15.00000,15.10000,14.25000,14.25000,132000
04/24/2009,0000,14.40000,14.50000,13.80000,13.85000,179000
04/27/2009,0000,14.10000,14.50000,12.90000,14.10000,264000
04/28/2009,0000,13.95000,13.95000,13.15000,13.40000,141000
04/29/2009,0000,13.20000,13.40000,12.80000,12.80000,39000
04/30/2009,0000,13.50000,13.60000,13.00000,13.60000,180000
05/04/2009,0000,13.30000,14.00000,13.30000,13.75000,151000
05/05/2009,0000,13.80000,13.80000,13.10000,13.10000,127000
05/06/2009,0000,13.10000,13.70000,13.10000,13.40000,142000
05/07/2009,0000,13.40000,13.65000,13.35000,13.60000,130000
05/08/2009,0000,13.10000,13.80000,13.10000,13.70000,126000
05/11/2009,0000,13.90000,14.20000,13.70000,13.95000,144000
05/12/2009,0000,13.90000,13.90000,13.35000,13.75000,118000
05/13/2009,0000,13.75000,13.75000,13.20000,13.50000,80000
05/14/2009,0000,13.05000,13.35000,12.80000,12.90000,284000
05/15/2009,0000,13.20000,13.30000,13.00000,13.20000,82000
05/18/2009,0000,13.20000,13.25000,12.90000,13.20000,86000
05/19/2009,0000,13.20000,13.50000,12.95000,13.00000,174000
05/20/2009,0000,13.00000,13.15000,12.95000,13.15000,96000
05/21/2009,0000,13.15000,14.05000,13.15000,14.05000,551000
05/22/2009,0000,14.40000,15.00000,14.20000,14.90000,1111000
05/25/2009,0000,15.00000,15.00000,14.05000,14.15000,677000
05/26/2009,0000,14.20000,14.55000,13.30000,13.40000,272000
05/27/2009,0000,13.50000,13.90000,13.40000,13.70000,172000
06/01/2009,0000,13.70000,13.85000,13.40000,13.70000,83000
06/02/2009,0000,14.00000,14.00000,13.05000,13.35000,221000
06/03/2009,0000,12.85000,13.20000,12.85000,12.95000,71000
06/04/2009,0000,12.95000,13.00000,12.70000,12.95000,138000
06/05/2009,0000,13.20000,13.20000,12.75000,12.85000,171000
06/08/2009,0000,13.20000,13.20000,12.80000,12.80000,333000
06/09/2009,0000,12.80000,12.80000,11.95000,12.40000,141000
06/10/2009,0000,12.30000,12.50000,12.10000,12.45000,78000
06/11/2009,0000,12.60000,13.10000,12.45000,12.90000,101000
06/12/2009,0000,12.90000,12.90000,12.45000,12.50000,51000
06/15/2009,0000,11.70000,12.10000,11.70000,11.90000,96000
06/16/2009,0000,11.70000,11.85000,11.45000,11.85000,28000
06/17/2009,0000,11.85000,12.00000,11.45000,11.70000,29000
06/18/2009,0000,11.95000,11.95000,11.30000,11.50000,75000
06/19/2009,0000,11.80000,11.80000,11.45000,11.55000,40000
06/22/2009,0000,11.40000,11.95000,11.40000,11.90000,56000
06/23/2009,0000,11.80000,11.90000,11.50000,11.90000,203000
06/24/2009,0000,11.90000,12.30000,11.90000,12.25000,109000
06/25/2009,0000,12.25000,12.80000,12.25000,12.50000,457000
06/26/2009,0000,12.70000,12.70000,12.30000,12.50000,78000
06/29/2009,0000,12.20000,12.35000,12.00000,12.35000,33000
06/30/2009,0000,12.00000,12.05000,11.80000,11.80000,82000
07/01/2009,0000,11.90000,12.35000,11.90000,12.35000,97000
07/02/2009,0000,12.35000,12.50000,12.25000,12.45000,71000
07/03/2009,0000,11.90000,12.40000,11.90000,12.30000,46000
07/06/2009,0000,12.15000,12.45000,12.10000,12.45000,22000
07/07/2009,0000,12.50000,12.70000,12.45000,12.70000,57000
07/08/2009,0000,12.60000,12.60000,12.40000,12.45000,25000
07/09/2009,0000,12.50000,12.60000,12.35000,12.55000,79000
07/10/2009,0000,12.55000,12.65000,12.45000,12.65000,26000
07/13/2009,0000,12.90000,13.30000,12.75000,12.90000,243000
07/14/2009,0000,12.90000,13.00000,12.75000,13.00000,77000
07/15/2009,0000,13.20000,13.60000,13.00000,13.60000,259000
07/16/2009,0000,13.80000,14.30000,13.80000,13.90000,675000
07/17/2009,0000,14.20000,14.85000,13.75000,14.85000,1001000
07/20/2009,0000,15.85000,15.85000,15.85000,15.85000,450000
07/21/2009,0000,16.95000,16.95000,16.50000,16.95000,2405000
07/22/2009,0000,16.70000,17.20000,16.30000,16.90000,824000
07/23/2009,0000,17.50000,17.80000,16.90000,17.20000,994000
07/24/2009,0000,17.65000,18.40000,17.65000,18.20000,1175000
07/27/2009,0000,18.20000,19.35000,18.10000,19.10000,1411000
07/28/2009,0000,19.10000,19.60000,18.80000,19.20000,1095000
07/29/2009,0000,19.20000,19.60000,17.90000,18.00000,1226000
07/30/2009,0000,17.65000,18.00000,17.50000,17.70000,439000
07/31/2009,0000,18.00000,18.30000,17.90000,18.20000,421000
08/03/2009,0000,18.70000,18.70000,18.10000,18.50000,345000
08/04/2009,0000,18.80000,18.80000,17.25000,17.35000,372000
08/05/2009,0000,17.00000,17.50000,16.15000,16.25000,287000
08/06/2009,0000,16.00000,16.30000,15.20000,15.70000,291000
08/10/2009,0000,15.25000,16.10000,15.25000,16.10000,97000
08/11/2009,0000,17.10000,17.15000,16.55000,16.55000,370000
08/12/2009,0000,16.55000,17.70000,16.55000,17.70000,564000
08/13/2009,0000,18.00000,18.00000,17.35000,17.65000,407000
08/14/2009,0000,18.00000,18.00000,17.00000,17.00000,264000
08/17/2009,0000,16.50000,17.60000,16.50000,16.90000,129000
08/18/2009,0000,16.60000,17.00000,15.85000,15.85000,206000
08/19/2009,0000,16.00000,16.40000,15.80000,15.85000,107000
08/20/2009,0000,15.70000,15.90000,15.25000,15.75000,116000
08/21/2009,0000,16.00000,16.40000,15.15000,15.25000,122000
08/24/2009,0000,15.80000,15.80000,15.25000,15.30000,232000
08/25/2009,0000,15.40000,15.70000,15.00000,15.10000,128000
08/26/2009,0000,15.25000,15.25000,14.50000,14.70000,135000
08/27/2009,0000,14.00000,14.80000,14.00000,14.45000,117000
08/28/2009,0000,14.20000,15.20000,14.20000,14.80000,170000
08/31/2009,0000,15.70000,15.70000,14.60000,15.00000,142000
09/01/2009,0000,15.10000,15.30000,14.80000,15.30000,201000
09/02/2009,0000,15.20000,15.35000,14.80000,15.25000,84000
09/03/2009,0000,15.10000,15.80000,15.10000,15.50000,179000
09/04/2009,0000,15.50000,15.85000,15.50000,15.70000,208000
09/07/2009,0000,15.95000,16.30000,15.70000,15.70000,189000
09/08/2009,0000,15.80000,16.00000,15.70000,15.75000,124000
09/09/2009,0000,15.95000,15.95000,15.50000,15.50000,132000
09/10/2009,0000,15.80000,15.80000,15.15000,15.30000,129000
09/11/2009,0000,15.05000,15.45000,14.80000,15.10000,196000
09/14/2009,0000,15.10000,15.15000,14.85000,15.00000,153000
09/15/2009,0000,14.85000,15.45000,14.85000,15.40000,228000
09/16/2009,0000,15.90000,15.90000,15.45000,15.55000,212000
09/17/2009,0000,15.75000,16.60000,15.70000,16.60000,379000
09/18/2009,0000,17.00000,17.35000,16.90000,17.10000,760000
09/21/2009,0000,17.35000,17.35000,16.70000,16.90000,257000
09/22/2009,0000,16.90000,17.15000,16.60000,16.70000,293000
09/23/2009,0000,16.95000,16.95000,16.20000,16.30000,164000
09/24/2009,0000,16.20000,16.45000,15.80000,16.25000,213000
09/25/2009,0000,16.20000,16.30000,16.05000,16.25000,196000
09/28/2009,0000,16.20000,17.35000,16.00000,17.35000,628000
09/29/2009,0000,17.30000,17.40000,16.75000,16.90000,366000
09/30/2009,0000,17.10000,17.15000,16.80000,17.00000,204000
10/01/2009,0000,17.00000,17.20000,16.75000,16.95000,177000
10/02/2009,0000,16.50000,16.75000,16.40000,16.60000,180000
10/05/2009,0000,16.40000,17.00000,16.40000,16.90000,236000
10/06/2009,0000,17.30000,17.40000,16.90000,17.00000,235000
10/07/2009,0000,17.30000,17.30000,17.00000,17.00000,218000
10/08/2009,0000,17.00000,17.20000,16.70000,16.80000,174000
10/09/2009,0000,17.00000,17.00000,16.60000,16.85000,126000
10/12/2009,0000,16.75000,16.75000,16.10000,16.25000,258000
10/13/2009,0000,16.00000,16.25000,15.80000,16.10000,235000
10/14/2009,0000,16.25000,16.40000,16.05000,16.35000,373000
10/15/2009,0000,16.25000,16.55000,16.20000,16.20000,113000
10/16/2009,0000,16.20000,16.35000,16.20000,16.20000,216000
10/19/2009,0000,16.30000,17.30000,16.20000,17.30000,1186000
10/20/2009,0000,17.15000,17.15000,16.60000,16.85000,701000
10/21/2009,0000,16.85000,16.95000,16.45000,16.55000,260000
10/22/2009,0000,16.55000,16.70000,16.15000,16.50000,193000
10/23/2009,0000,16.50000,16.70000,16.35000,16.50000,125000
10/26/2009,0000,16.90000,16.90000,16.55000,16.55000,63000
10/27/2009,0000,16.60000,16.60000,16.35000,16.35000,213000
10/28/2009,0000,16.50000,16.50000,15.80000,15.80000,136000
10/29/2009,0000,15.10000,15.30000,14.75000,15.10000,159000
10/30/2009,0000,15.10000,15.35000,15.10000,15.30000,86000
11/02/2009,0000,15.10000,15.30000,14.65000,15.30000,178000
11/03/2009,0000,15.00000,15.20000,14.90000,15.20000,164000
11/04/2009,0000,14.90000,15.70000,14.90000,15.60000,125000
11/05/2009,0000,15.40000,15.50000,15.20000,15.20000,33000
11/06/2009,0000,15.45000,15.45000,15.10000,15.10000,121000
11/09/2009,0000,15.30000,15.30000,15.05000,15.20000,41000
11/10/2009,0000,15.20000,15.20000,14.85000,15.20000,102000
11/11/2009,0000,15.00000,15.20000,15.00000,15.20000,69000
11/12/2009,0000,15.05000,15.40000,15.05000,15.25000,117000
11/13/2009,0000,15.20000,15.60000,15.20000,15.40000,154000
11/16/2009,0000,15.60000,16.45000,15.60000,16.10000,644000
11/17/2009,0000,15.90000,16.00000,15.50000,15.60000,134000
11/18/2009,0000,15.65000,15.85000,15.45000,15.75000,175000
11/19/2009,0000,15.95000,16.45000,15.85000,16.35000,408000
11/20/2009,0000,16.20000,16.25000,15.90000,16.15000,165000
11/23/2009,0000,16.15000,16.30000,16.05000,16.05000,103000
11/24/2009,0000,16.10000,16.35000,15.90000,16.15000,165000
11/25/2009,0000,16.15000,16.30000,16.05000,16.15000,85000
11/26/2009,0000,16.25000,16.25000,16.05000,16.05000,65000
11/27/2009,0000,16.05000,16.10000,15.60000,15.60000,73000
11/30/2009,0000,15.60000,16.25000,15.60000,16.10000,89000
12/01/2009,0000,16.10000,16.70000,16.10000,16.60000,542000
12/02/2009,0000,16.90000,17.50000,16.60000,16.60000,507000
12/03/2009,0000,16.70000,16.95000,16.60000,16.70000,387000
12/04/2009,0000,17.00000,17.40000,16.70000,17.00000,633000
12/07/2009,0000,17.40000,18.15000,17.40000,18.15000,1221000
12/08/2009,0000,18.15000,18.30000,17.50000,18.15000,1223000
12/09/2009,0000,18.00000,19.40000,18.00000,19.40000,1517000
12/11/2009,0000,18.20000,18.50000,17.80000,18.15000,578000
12/14/2009,0000,18.70000,18.70000,18.15000,18.25000,344000
12/15/2009,0000,18.50000,18.60000,18.10000,18.10000,325000
12/16/2009,0000,18.50000,19.30000,18.30000,18.65000,778000
12/17/2009,0000,19.50000,19.50000,18.30000,18.30000,494000
12/18/2009,0000,18.15000,18.40000,17.80000,18.05000,297000
12/21/2009,0000,18.30000,18.45000,18.10000,18.20000,111000
12/22/2009,0000,18.45000,18.45000,18.20000,18.20000,223000
12/23/2009,0000,18.20000,18.80000,18.20000,18.40000,162000
12/25/2009,0000,18.60000,19.40000,18.50000,19.00000,1144000
04/02/2007,0000,30.83000,31.86000,30.83000,30.98000,4102200
04/03/2007,0000,31.18000,31.96000,30.20000,30.98000,1768600
04/04/2007,0000,31.76000,31.76000,29.95000,30.39000,1026800
04/09/2007,0000,30.69000,30.69000,29.41000,29.41000,509700
04/10/2007,0000,29.46000,29.90000,29.31000,29.61000,418200
04/11/2007,0000,29.22000,29.85000,28.82000,28.82000,557600
04/12/2007,0000,29.26000,29.71000,28.82000,29.61000,362000
04/13/2007,0000,29.41000,29.90000,29.12000,29.22000,366200
04/16/2007,0000,32.79000,32.84000,30.78000,31.86000,2921400
04/17/2007,0000,31.86000,31.96000,29.66000,29.90000,1131900
04/18/2007,0000,30.88000,31.96000,30.64000,31.96000,1987100
04/19/2007,0000,32.84000,34.17000,32.79000,34.17000,3556000
04/20/2007,0000,35.20000,35.29000,33.63000,33.92000,3880600
04/23/2007,0000,35.10000,35.20000,33.92000,34.12000,2019400
04/24/2007,0000,34.31000,35.10000,33.82000,34.95000,1494000
04/25/2007,0000,35.29000,36.96000,35.29000,35.49000,2441800
04/26/2007,0000,35.88000,36.03000,34.80000,34.80000,1357700
04/27/2007,0000,34.80000,35.00000,32.84000,33.33000,1043500
04/30/2007,0000,32.94000,33.33000,32.06000,32.06000,744900
05/02/2007,0000,32.16000,33.33000,32.06000,32.06000,685600
05/03/2007,0000,32.25000,32.35000,29.85000,29.90000,1135000
05/04/2007,0000,30.39000,31.08000,30.20000,30.98000,835400
05/07/2007,0000,31.37000,31.67000,31.18000,31.37000,533700
05/08/2007,0000,31.76000,33.04000,31.76000,32.25000,832300
05/09/2007,0000,32.35000,32.55000,31.42000,31.42000,550300
05/10/2007,0000,32.35000,32.35000,31.76000,31.86000,545100
05/11/2007,0000,32.35000,32.35000,31.57000,31.57000,316200
05/14/2007,0000,32.25000,32.25000,31.18000,31.52000,705300
05/15/2007,0000,31.62000,31.76000,31.13000,31.13000,250700
05/16/2007,0000,31.18000,31.37000,30.44000,30.59000,431700
05/17/2007,0000,30.78000,31.08000,30.39000,30.39000,254800
05/18/2007,0000,30.10000,31.86000,30.10000,31.57000,490000
05/21/2007,0000,32.16000,32.35000,31.67000,31.76000,557600
05/22/2007,0000,32.25000,33.82000,32.06000,32.84000,1382600
05/23/2007,0000,33.24000,33.24000,32.16000,32.25000,596100
05/24/2007,0000,32.25000,33.24000,32.25000,32.35000,749000
05/25/2007,0000,32.65000,33.82000,32.35000,32.65000,1581400
05/28/2007,0000,32.65000,32.84000,31.91000,31.91000,577400
05/29/2007,0000,31.91000,32.50000,31.18000,31.18000,457700
05/30/2007,0000,31.23000,31.62000,30.78000,31.27000,270500
05/31/2007,0000,31.67000,32.16000,31.47000,31.62000,373500
06/01/2007,0000,31.86000,33.04000,31.86000,32.35000,908200
06/04/2007,0000,32.94000,34.61000,32.79000,34.61000,1594900
06/05/2007,0000,35.49000,35.59000,33.97000,34.02000,1631300
06/06/2007,0000,33.82000,34.80000,32.21000,32.94000,1220300
06/07/2007,0000,32.65000,33.68000,32.25000,33.43000,481700
06/08/2007,0000,33.24000,34.90000,32.94000,34.22000,981000
06/11/2007,0000,34.61000,34.61000,33.33000,33.33000,921700
06/12/2007,0000,33.33000,33.82000,32.89000,32.89000,591900
06/13/2007,0000,33.04000,33.28000,32.70000,32.94000,439000
06/14/2007,0000,33.33000,33.53000,32.45000,32.70000,436900
06/15/2007,0000,32.84000,32.84000,31.08000,31.86000,624200
06/20/2007,0000,31.81000,32.01000,30.98000,31.27000,544100
06/21/2007,0000,31.27000,31.67000,31.08000,31.37000,557600
06/22/2007,0000,31.86000,32.40000,31.72000,32.16000,621100
06/25/2007,0000,33.33000,33.58000,32.11000,32.25000,553400
06/26/2007,0000,32.06000,33.19000,32.06000,32.25000,569000
06/27/2007,0000,32.55000,32.99000,32.11000,32.11000,348500
06/28/2007,0000,32.55000,32.55000,32.11000,32.21000,244400
06/29/2007,0000,32.45000,32.65000,32.21000,32.25000,322500
07/02/2007,0000,32.65000,33.24000,32.35000,32.84000,459800
07/03/2007,0000,33.14000,34.61000,32.84000,34.12000,1729100
07/04/2007,0000,34.31000,34.85000,33.28000,33.38000,946700
07/05/2007,0000,34.12000,34.12000,33.48000,33.53000,503500
07/06/2007,0000,33.97000,34.80000,33.53000,33.97000,1217200
07/09/2007,0000,34.31000,35.20000,34.12000,34.12000,1406600
07/10/2007,0000,34.80000,34.80000,33.92000,33.92000,637700
07/11/2007,0000,33.73000,33.73000,32.79000,32.99000,960200
07/12/2007,0000,33.28000,33.63000,33.04000,33.04000,550300
07/13/2007,0000,33.53000,33.97000,33.14000,33.24000,673100
07/16/2007,0000,34.10000,36.25000,34.10000,36.00000,3113000
07/17/2007,0000,35.39000,35.64000,33.82000,34.51000,1646900
07/18/2007,0000,34.31000,35.05000,33.33000,33.63000,928000
07/19/2007,0000,33.82000,34.31000,33.53000,33.53000,382800
07/20/2007,0000,34.22000,34.22000,33.33000,33.58000,478500
07/23/2007,0000,33.92000,34.75000,33.73000,34.56000,892600
07/24/2007,0000,35.29000,35.29000,34.02000,34.31000,1119400
07/25/2007,0000,34.22000,36.72000,33.82000,36.72000,3128400
07/26/2007,0000,36.80000,36.80000,36.80000,36.80000,884300
07/27/2007,0000,38.80000,39.35000,36.00000,39.35000,2432700
07/30/2007,0000,42.10000,42.10000,42.10000,42.10000,812900
07/31/2007,0000,45.00000,45.00000,39.20000,39.20000,5145900
08/01/2007,0000,38.10000,38.60000,36.50000,36.50000,2337800
08/02/2007,0000,36.50000,37.30000,33.95000,33.95000,1135200
08/03/2007,0000,34.50000,35.40000,32.60000,33.10000,1234200
08/06/2007,0000,32.60000,33.10000,31.00000,31.05000,913900
08/07/2007,0000,32.40000,32.40000,31.30000,31.40000,382500
08/08/2007,0000,31.50000,33.55000,31.50000,33.55000,591600
08/09/2007,0000,34.30000,34.50000,32.60000,32.60000,849600
08/10/2007,0000,31.50000,32.35000,31.20000,31.70000,469200
08/14/2007,0000,31.75000,32.25000,31.20000,31.90000,289600
08/15/2007,0000,31.60000,31.60000,29.70000,30.00000,417100
08/16/2007,0000,28.80000,29.20000,27.90000,27.90000,424300
08/17/2007,0000,27.60000,27.90000,25.95000,26.00000,474300
08/20/2007,0000,27.60000,27.80000,26.70000,27.80000,304900
08/21/2007,0000,27.80000,27.80000,26.80000,26.90000,212100
08/22/2007,0000,26.90000,27.60000,26.90000,27.35000,121300
08/23/2007,0000,27.80000,28.60000,27.70000,28.40000,177400
08/24/2007,0000,28.00000,28.40000,27.75000,27.95000,186600
08/27/2007,0000,28.50000,28.50000,27.80000,28.00000,177400
08/28/2007,0000,27.80000,27.80000,27.00000,27.20000,146800
08/29/2007,0000,26.90000,27.50000,26.70000,27.50000,109100
08/30/2007,0000,27.90000,28.30000,27.60000,27.60000,144800
08/31/2007,0000,27.35000,28.20000,27.35000,27.70000,107100
09/03/2007,0000,28.50000,28.50000,27.90000,28.05000,166200
09/04/2007,0000,28.05000,28.45000,27.90000,28.00000,122400
09/05/2007,0000,28.00000,29.75000,28.00000,28.30000,511000
09/06/2007,0000,28.30000,28.80000,28.10000,28.30000,104000
09/07/2007,0000,28.30000,28.90000,28.30000,28.70000,207000
09/10/2007,0000,28.10000,28.50000,28.00000,28.10000,119300
09/11/2007,0000,28.00000,28.80000,28.00000,28.20000,118300
09/12/2007,0000,28.20000,28.65000,28.00000,28.40000,265200
09/13/2007,0000,28.00000,29.50000,28.00000,28.70000,300900
09/14/2007,0000,29.90000,29.90000,29.20000,29.80000,486500
09/17/2007,0000,30.40000,30.40000,28.70000,28.90000,275400
09/19/2007,0000,29.80000,29.80000,27.30000,27.40000,359000
09/20/2007,0000,27.50000,28.15000,26.80000,26.90000,170300
09/21/2007,0000,26.90000,27.50000,26.90000,27.50000,95800
09/26/2007,0000,27.90000,27.90000,27.40000,27.60000,148900
09/27/2007,0000,27.70000,28.30000,27.70000,27.80000,164200
09/28/2007,0000,28.20000,28.20000,27.30000,28.10000,247800
10/01/2007,0000,28.45000,28.50000,27.80000,27.85000,160100
10/02/2007,0000,28.20000,28.40000,27.90000,27.90000,111100
10/03/2007,0000,27.70000,28.50000,27.70000,28.50000,211100
10/04/2007,0000,28.80000,28.80000,28.10000,28.30000,111100
10/05/2007,0000,28.50000,28.50000,27.80000,28.00000,108100
10/08/2007,0000,28.15000,28.15000,27.55000,27.70000,56100
10/09/2007,0000,27.70000,27.75000,27.15000,27.75000,96900
10/11/2007,0000,27.70000,27.70000,27.20000,27.30000,56100
10/12/2007,0000,26.90000,27.20000,25.40000,25.40000,102000
10/15/2007,0000,25.40000,25.60000,24.50000,24.50000,213100
10/16/2007,0000,24.30000,24.90000,24.00000,24.40000,136600
10/17/2007,0000,24.40000,24.95000,24.40000,24.80000,84600
10/18/2007,0000,25.00000,25.85000,25.00000,25.80000,94800
10/19/2007,0000,25.80000,25.80000,25.40000,25.50000,54000
10/22/2007,0000,23.75000,24.60000,23.75000,24.60000,118300
10/23/2007,0000,24.70000,24.70000,24.40000,24.60000,53000
10/24/2007,0000,24.65000,24.90000,23.70000,23.70000,133600
10/25/2007,0000,24.00000,24.25000,23.50000,23.90000,92800
10/26/2007,0000,23.90000,24.10000,23.75000,23.75000,61200
10/29/2007,0000,23.90000,24.20000,23.65000,23.75000,91800
10/30/2007,0000,23.90000,24.00000,23.60000,23.90000,74400
10/31/2007,0000,24.00000,24.50000,23.65000,23.90000,55000
11/01/2007,0000,24.20000,24.20000,23.60000,23.70000,83600
11/02/2007,0000,23.70000,23.70000,23.10000,23.10000,110100
11/05/2007,0000,23.10000,23.10000,21.60000,22.80000,107100
11/06/2007,0000,23.10000,23.30000,22.45000,22.45000,137700
11/07/2007,0000,22.60000,24.00000,22.50000,24.00000,133600
11/08/2007,0000,25.65000,25.65000,25.25000,25.65000,947500
11/09/2007,0000,26.90000,27.40000,25.65000,27.40000,3302700
11/12/2007,0000,27.10000,29.30000,26.40000,29.30000,3251700
11/13/2007,0000,30.30000,31.35000,29.30000,31.35000,3279300
11/14/2007,0000,33.00000,33.50000,32.30000,33.50000,2262300
11/15/2007,0000,34.60000,35.80000,34.00000,35.80000,2785600
11/16/2007,0000,38.00000,38.30000,37.30000,38.30000,1528900
11/19/2007,0000,40.95000,40.95000,40.95000,40.95000,1049500
11/20/2007,0000,40.95000,40.95000,38.10000,38.10000,1062800
11/21/2007,0000,35.45000,35.45000,35.45000,35.45000,308000
11/22/2007,0000,33.00000,33.00000,33.00000,33.00000,264100
11/23/2007,0000,32.00000,35.30000,32.00000,33.00000,9568600
11/26/2007,0000,30.70000,30.70000,30.70000,30.70000,528300
11/27/2007,0000,28.60000,28.60000,28.60000,28.60000,418200
11/28/2007,0000,29.10000,30.00000,26.60000,27.80000,4667500
11/29/2007,0000,28.05000,28.10000,26.05000,26.20000,2374500
11/30/2007,0000,26.50000,28.00000,25.70000,27.20000,3192600
12/03/2007,0000,27.20000,27.75000,26.80000,27.00000,1648300
12/04/2007,0000,27.45000,28.85000,27.00000,28.85000,1803300
12/05/2007,0000,29.70000,30.50000,28.25000,28.25000,2913100
12/06/2007,0000,28.25000,28.80000,26.60000,26.65000,1393300
12/07/2007,0000,27.40000,27.50000,26.60000,26.70000,806800
12/10/2007,0000,26.70000,27.45000,26.70000,26.70000,587500
12/11/2007,0000,27.20000,27.20000,26.00000,26.25000,518100
12/12/2007,0000,25.30000,25.90000,24.75000,25.00000,735400
12/13/2007,0000,25.00000,25.70000,23.25000,23.25000,839400
12/14/2007,0000,23.25000,23.45000,21.80000,22.25000,777200
12/17/2007,0000,22.25000,23.10000,20.70000,20.70000,708900
12/18/2007,0000,20.25000,20.40000,19.30000,19.30000,777200
12/19/2007,0000,19.50000,20.65000,19.35000,20.65000,394700
12/20/2007,0000,21.60000,22.05000,21.00000,22.05000,1765600
12/21/2007,0000,22.25000,22.90000,20.55000,21.00000,2237800
12/24/2007,0000,21.50000,22.45000,21.40000,22.45000,704800
12/25/2007,0000,23.00000,23.00000,22.05000,22.20000,688500
12/26/2007,0000,21.80000,22.40000,21.30000,21.80000,518100
12/27/2007,0000,21.80000,22.80000,21.80000,22.30000,647700
12/28/2007,0000,22.40000,23.80000,22.10000,23.35000,639500
12/31/2007,0000,23.60000,23.80000,22.90000,23.80000,501800
01/02/2008,0000,23.60000,25.45000,23.35000,24.50000,1466700
01/03/2008,0000,23.60000,24.30000,23.45000,23.70000,493600
01/04/2008,0000,23.30000,23.90000,22.95000,23.00000,369200
01/07/2008,0000,22.20000,22.30000,21.40000,21.40000,200900
01/08/2008,0000,20.50000,21.60000,20.50000,20.80000,399800
01/09/2008,0000,19.70000,21.50000,19.70000,21.10000,719100
01/10/2008,0000,21.50000,21.80000,20.80000,21.00000,449800
01/11/2008,0000,21.40000,21.40000,20.30000,20.55000,276400
01/14/2008,0000,20.95000,20.95000,20.10000,20.20000,320200
01/15/2008,0000,20.30000,21.00000,20.20000,20.35000,491600
01/16/2008,0000,19.90000,20.25000,19.75000,19.75000,342700
01/17/2008,0000,19.90000,20.60000,19.85000,20.15000,251900
01/18/2008,0000,20.20000,21.50000,19.85000,21.00000,537500
01/21/2008,0000,21.00000,21.30000,20.75000,20.80000,247800
01/22/2008,0000,19.35000,19.80000,19.35000,19.35000,324300
01/23/2008,0000,19.50000,19.50000,18.00000,18.00000,393700
01/24/2008,0000,18.10000,18.75000,16.75000,16.75000,666000
01/25/2008,0000,16.50000,17.90000,16.50000,17.90000,460000
01/28/2008,0000,17.40000,17.90000,17.00000,17.40000,229500
01/29/2008,0000,17.40000,17.70000,16.80000,17.30000,121300
01/30/2008,0000,17.50000,17.65000,17.05000,17.10000,123400
01/31/2008,0000,17.10000,17.10000,16.10000,16.45000,195800
02/01/2008,0000,16.55000,16.80000,16.10000,16.30000,195800
02/12/2008,0000,15.90000,16.50000,15.80000,16.00000,135600
02/13/2008,0000,16.00000,16.50000,15.80000,16.00000,117300
02/14/2008,0000,16.00000,17.10000,16.00000,17.10000,462000
02/15/2008,0000,17.10000,17.90000,16.80000,17.70000,429400
02/18/2008,0000,17.50000,18.50000,17.50000,17.90000,334500
02/19/2008,0000,18.30000,18.60000,17.50000,18.10000,531400
02/20/2008,0000,17.95000,18.20000,17.50000,17.50000,188700
02/21/2008,0000,17.60000,18.50000,17.60000,18.50000,374300
02/22/2008,0000,18.50000,18.50000,17.85000,18.30000,178500
02/25/2008,0000,18.70000,18.70000,18.05000,18.15000,193800
02/26/2008,0000,18.30000,19.40000,18.30000,19.40000,482400
02/27/2008,0000,20.75000,20.75000,20.75000,20.75000,171300
02/29/2008,0000,22.20000,22.20000,22.20000,22.20000,433500
03/03/2008,0000,22.20000,23.75000,21.30000,23.75000,1954300
03/04/2008,0000,23.75000,24.90000,22.25000,22.80000,1144400
03/05/2008,0000,22.80000,23.25000,22.20000,22.45000,579300
03/06/2008,0000,22.95000,24.00000,22.50000,24.00000,1336200
03/07/2008,0000,22.55000,23.50000,22.55000,23.15000,689500
03/10/2008,0000,23.10000,23.10000,21.60000,21.60000,598700
03/11/2008,0000,21.40000,21.90000,20.60000,21.35000,374300
03/12/2008,0000,22.60000,22.80000,22.00000,22.80000,653800
03/13/2008,0000,23.25000,23.30000,21.70000,21.80000,650700
03/14/2008,0000,22.00000,22.40000,21.35000,21.70000,297800
03/17/2008,0000,20.90000,21.00000,20.25000,20.35000,279400
03/18/2008,0000,20.30000,21.20000,20.30000,20.60000,192700
03/19/2008,0000,21.00000,21.45000,20.65000,20.65000,231500
03/20/2008,0000,20.10000,20.90000,20.10000,20.65000,179500
03/21/2008,0000,20.70000,21.50000,20.70000,21.10000,216200
03/24/2008,0000,22.50000,22.50000,21.50000,21.50000,327400
03/25/2008,0000,22.30000,22.50000,21.80000,22.30000,467100
03/26/2008,0000,22.70000,22.85000,21.20000,21.30000,443700
03/27/2008,0000,20.65000,21.60000,20.65000,21.50000,161100
03/28/2008,0000,21.50000,22.35000,21.30000,21.80000,287600
03/31/2008,0000,22.00000,22.00000,21.55000,21.55000,141700
04/01/2008,0000,21.90000,21.90000,21.40000,21.50000,225400
04/02/2008,0000,21.70000,23.00000,21.70000,23.00000,475300
04/03/2008,0000,24.30000,24.30000,23.30000,23.60000,1322900
04/07/2008,0000,23.60000,23.90000,22.10000,23.10000,467100
04/08/2008,0000,22.80000,23.50000,22.55000,23.15000,240700
04/09/2008,0000,23.15000,23.50000,22.65000,23.00000,269200
04/10/2008,0000,23.00000,24.60000,23.00000,24.60000,754800
04/11/2008,0000,25.40000,25.40000,23.55000,23.55000,1338200
04/14/2008,0000,23.00000,23.45000,22.60000,22.90000,438600
04/15/2008,0000,22.90000,23.80000,22.90000,23.35000,414100
04/16/2008,0000,23.40000,23.80000,22.90000,23.35000,339600
04/17/2008,0000,23.65000,23.80000,23.20000,23.30000,298800
04/18/2008,0000,23.55000,23.80000,23.00000,23.00000,296800
04/21/2008,0000,24.60000,24.60000,24.10000,24.60000,2012400
04/22/2008,0000,24.60000,24.60000,23.60000,23.80000,927100
04/23/2008,0000,23.65000,25.45000,23.65000,24.40000,1980800
04/24/2008,0000,24.60000,24.60000,23.60000,23.60000,593600
04/25/2008,0000,23.75000,24.20000,23.70000,23.70000,309000
04/28/2008,0000,23.55000,24.15000,23.20000,23.20000,274300
04/29/2008,0000,23.30000,23.70000,22.80000,23.05000,282500
04/30/2008,0000,23.10000,23.50000,22.80000,23.15000,178500
05/02/2008,0000,23.30000,23.60000,22.50000,22.80000,204000
05/05/2008,0000,22.60000,22.75000,22.05000,22.50000,266200
05/06/2008,0000,22.95000,23.70000,22.70000,23.60000,349800
05/07/2008,0000,23.60000,24.30000,23.15000,23.30000,428400
05/08/2008,0000,23.20000,23.20000,22.60000,23.00000,281500
05/09/2008,0000,22.95000,23.25000,22.60000,22.70000,233500
05/12/2008,0000,22.70000,22.70000,22.10000,22.25000,138700
05/13/2008,0000,21.50000,22.60000,21.50000,22.35000,175400
05/14/2008,0000,22.30000,22.60000,22.25000,22.40000,91800
05/15/2008,0000,22.40000,22.60000,22.30000,22.40000,226400
05/16/2008,0000,22.55000,23.30000,22.55000,22.80000,325300
05/19/2008,0000,23.00000,23.00000,22.60000,22.65000,151900
05/20/2008,0000,22.95000,23.20000,22.60000,22.60000,215200
05/21/2008,0000,22.60000,22.90000,22.55000,22.55000,132600
05/22/2008,0000,22.80000,22.80000,22.15000,22.50000,136600
05/23/2008,0000,22.30000,22.65000,21.50000,21.50000,148900
05/26/2008,0000,21.50000,21.60000,20.15000,20.80000,142800
05/27/2008,0000,20.30000,21.00000,20.30000,20.50000,123400
05/28/2008,0000,20.50000,20.80000,20.00000,20.05000,76500
05/29/2008,0000,20.40000,20.40000,19.80000,20.00000,78500
05/30/2008,0000,20.20000,20.50000,19.60000,19.80000,80500
06/02/2008,0000,20.00000,20.00000,19.60000,19.60000,36700
06/03/2008,0000,19.95000,19.95000,19.60000,19.90000,28500
06/04/2008,0000,19.70000,20.05000,19.70000,19.80000,34600
06/05/2008,0000,19.80000,20.30000,19.80000,20.30000,54000
06/06/2008,0000,20.35000,20.50000,20.00000,20.00000,46900
06/09/2008,0000,19.20000,19.75000,19.20000,19.50000,47900
06/10/2008,0000,19.90000,20.00000,19.45000,19.45000,89700
06/11/2008,0000,19.75000,19.80000,18.75000,19.00000,60100
06/12/2008,0000,18.75000,18.75000,17.70000,17.70000,201900
06/13/2008,0000,17.70000,17.80000,16.65000,17.00000,150900
06/16/2008,0000,17.40000,17.90000,17.30000,17.30000,31600
06/17/2008,0000,17.00000,17.30000,16.30000,17.30000,79500
06/18/2008,0000,17.25000,17.80000,17.20000,17.50000,56100
06/19/2008,0000,17.10000,17.40000,16.80000,17.05000,41800
06/20/2008,0000,17.05000,17.50000,17.00000,17.00000,64200
06/23/2008,0000,15.90000,16.90000,15.90000,16.55000,100900
06/24/2008,0000,16.40000,16.60000,15.70000,16.00000,154000
06/25/2008,0000,15.50000,16.00000,15.50000,15.95000,180500
06/26/2008,0000,15.95000,16.50000,15.95000,16.45000,72400
06/27/2008,0000,15.55000,15.95000,15.50000,15.95000,111100
06/30/2008,0000,15.60000,15.80000,15.20000,15.60000,73400
07/01/2008,0000,15.05000,15.20000,14.55000,14.70000,155000
07/02/2008,0000,14.10000,15.45000,14.10000,15.00000,120300
07/03/2008,0000,14.20000,16.05000,14.20000,15.90000,381400
07/04/2008,0000,15.75000,15.90000,15.40000,15.40000,84600
07/07/2008,0000,15.20000,15.80000,15.20000,15.75000,44800
07/08/2008,0000,15.60000,15.85000,15.00000,15.40000,31600
07/09/2008,0000,15.70000,15.90000,15.10000,15.30000,100900
07/10/2008,0000,15.00000,15.40000,14.70000,14.85000,49900
07/11/2008,0000,14.90000,15.65000,14.80000,14.80000,77500
07/14/2008,0000,15.05000,15.30000,14.95000,15.30000,133600
07/15/2008,0000,15.20000,15.20000,14.25000,14.25000,150900
07/16/2008,0000,13.65000,14.40000,13.30000,13.70000,195800
07/17/2008,0000,13.80000,14.15000,13.80000,13.80000,93800
07/18/2008,0000,14.20000,14.35000,13.05000,13.10000,317200
07/21/2008,0000,11.90000,12.55000,11.90000,12.35000,237000
07/22/2008,0000,12.30000,12.35000,11.95000,12.25000,158000
07/23/2008,0000,12.00000,13.05000,12.00000,13.00000,178000
07/24/2008,0000,13.00000,13.55000,13.00000,13.55000,203000
07/25/2008,0000,13.15000,13.25000,13.00000,13.20000,78000
07/29/2008,0000,12.50000,12.95000,12.50000,12.85000,70000
07/30/2008,0000,13.10000,13.10000,12.65000,12.85000,53000
07/31/2008,0000,13.00000,13.00000,12.20000,12.60000,110000
08/01/2008,0000,12.10000,12.40000,11.90000,12.00000,188000
08/04/2008,0000,11.90000,12.05000,11.85000,11.95000,61000
08/05/2008,0000,11.85000,12.30000,11.35000,11.75000,142000
08/06/2008,0000,11.80000,12.25000,11.80000,12.00000,111000
08/07/2008,0000,12.05000,12.40000,11.60000,12.05000,147000
08/08/2008,0000,12.05000,12.85000,12.05000,12.80000,345000
08/11/2008,0000,12.90000,13.25000,12.80000,12.90000,199000
08/12/2008,0000,13.00000,13.80000,13.00000,13.80000,513000
08/13/2008,0000,14.10000,14.70000,14.05000,14.70000,588000
08/14/2008,0000,14.60000,14.60000,14.10000,14.20000,227000
08/15/2008,0000,14.20000,14.45000,13.70000,13.75000,202000
08/18/2008,0000,14.00000,14.00000,13.00000,13.10000,120000
08/19/2008,0000,12.70000,13.15000,12.70000,12.80000,58000
08/20/2008,0000,12.90000,13.40000,12.90000,13.10000,50000
08/21/2008,0000,13.30000,13.45000,13.20000,13.20000,63000
08/22/2008,0000,13.50000,14.10000,13.50000,13.85000,434000
08/25/2008,0000,14.70000,14.80000,14.20000,14.80000,574000
08/26/2008,0000,14.50000,14.90000,14.35000,14.40000,236000
08/27/2008,0000,14.20000,14.75000,14.20000,14.60000,147000
08/28/2008,0000,14.30000,14.90000,14.30000,14.30000,149000
08/29/2008,0000,14.40000,14.60000,14.15000,14.25000,93000
09/01/2008,0000,14.15000,14.15000,13.30000,13.30000,138000
09/02/2008,0000,12.80000,13.90000,12.80000,12.90000,111000
09/03/2008,0000,12.90000,13.35000,12.55000,12.60000,270000
09/04/2008,0000,12.15000,12.70000,12.00000,12.00000,107000
09/05/2008,0000,11.60000,12.00000,11.20000,12.00000,168000
09/08/2008,0000,11.20000,12.80000,11.20000,12.75000,144000
09/09/2008,0000,12.45000,12.45000,12.20000,12.20000,44000
09/10/2008,0000,12.05000,13.00000,12.00000,13.00000,72000
09/11/2008,0000,12.90000,12.90000,12.30000,12.90000,63000
09/12/2008,0000,13.30000,13.30000,12.40000,13.00000,114000
09/15/2008,0000,13.20000,13.20000,12.10000,12.25000,94000
09/16/2008,0000,11.40000,11.45000,11.40000,11.45000,372000
09/17/2008,0000,11.40000,12.20000,11.00000,11.45000,141000
09/18/2008,0000,10.65000,11.45000,10.65000,11.45000,335000
09/19/2008,0000,11.40000,12.00000,11.40000,11.85000,120000
09/22/2008,0000,12.35000,12.35000,11.70000,12.30000,105000
09/23/2008,0000,11.60000,12.40000,11.60000,12.30000,70000
09/24/2008,0000,12.30000,12.75000,12.05000,12.55000,151000
09/25/2008,0000,12.55000,12.70000,12.25000,12.55000,40000
09/26/2008,0000,12.90000,12.90000,12.10000,12.20000,61000
09/30/2008,0000,11.35000,11.75000,11.35000,11.35000,89000
10/01/2008,0000,11.40000,12.10000,11.40000,12.10000,99000
10/02/2008,0000,12.00000,12.10000,11.90000,12.10000,58000
10/03/2008,0000,11.75000,12.50000,11.60000,12.50000,92000
10/06/2008,0000,12.10000,12.20000,12.00000,12.20000,33000
10/07/2008,0000,11.90000,12.50000,11.65000,12.50000,155000
10/08/2008,0000,12.40000,12.40000,11.65000,12.00000,180000
10/09/2008,0000,11.65000,12.00000,11.40000,11.95000,105000
10/13/2008,0000,11.55000,11.60000,11.55000,11.60000,70000
10/14/2008,0000,12.20000,12.40000,11.95000,12.40000,103000
10/15/2008,0000,12.10000,12.55000,12.00000,12.55000,139000
10/16/2008,0000,12.15000,12.40000,12.15000,12.20000,65000
10/17/2008,0000,12.45000,12.45000,11.80000,11.85000,66000
10/20/2008,0000,11.45000,12.05000,11.45000,12.00000,59000
10/21/2008,0000,12.30000,12.40000,11.95000,12.35000,113000
10/22/2008,0000,12.00000,12.20000,11.95000,12.20000,53000
10/23/2008,0000,11.80000,11.80000,11.80000,11.80000,17000
10/24/2008,0000,11.45000,11.60000,11.40000,11.60000,12000
10/27/2008,0000,10.85000,11.00000,10.80000,10.80000,35000
10/28/2008,0000,10.05000,11.30000,10.05000,11.30000,131000
10/29/2008,0000,11.30000,11.35000,10.55000,10.55000,39000
10/30/2008,0000,10.60000,11.25000,10.55000,11.25000,94000
10/31/2008,0000,11.30000,11.45000,11.05000,11.45000,44000
11/03/2008,0000,11.45000,11.65000,11.20000,11.60000,34000
11/04/2008,0000,11.65000,11.65000,10.80000,11.25000,52000
11/05/2008,0000,11.55000,11.55000,11.00000,11.30000,58000
11/06/2008,0000,10.80000,10.80000,10.55000,10.55000,47000
11/07/2008,0000,10.05000,10.75000,10.00000,10.75000,59000
11/10/2008,0000,10.40000,10.70000,10.30000,10.65000,30000
11/11/2008,0000,10.10000,10.65000,10.05000,10.65000,32000
11/12/2008,0000,10.20000,10.50000,10.10000,10.10000,19000
11/13/2008,0000,10.00000,10.00000,9.60000,9.98000,34000
11/14/2008,0000,9.50000,10.10000,9.29000,9.29000,83000
11/17/2008,0000,8.64000,9.40000,8.64000,9.40000,159000
11/18/2008,0000,8.75000,9.03000,8.75000,8.75000,85000
11/19/2008,0000,8.75000,8.75000,8.45000,8.75000,86000
11/20/2008,0000,8.50000,8.50000,8.14000,8.14000,51000
11/21/2008,0000,7.58000,8.15000,7.58000,8.15000,59000
11/24/2008,0000,8.10000,8.10000,7.66000,7.66000,47000
11/25/2008,0000,7.70000,7.95000,7.60000,7.76000,56000
11/26/2008,0000,7.90000,7.90000,7.67000,7.75000,99000
11/27/2008,0000,7.90000,8.29000,7.80000,8.29000,179000
11/28/2008,0000,8.38000,8.87000,8.38000,8.87000,93000
12/01/2008,0000,9.18000,9.18000,8.62000,8.86000,140000
12/02/2008,0000,8.24000,8.49000,8.24000,8.35000,80000
12/03/2008,0000,8.20000,8.27000,7.82000,8.27000,34000
12/04/2008,0000,8.01000,8.03000,7.80000,8.00000,59000
12/05/2008,0000,7.81000,8.00000,7.80000,7.80000,33000
12/08/2008,0000,7.80000,8.10000,7.30000,8.10000,74000
12/09/2008,0000,8.20000,8.40000,8.02000,8.40000,143000
12/10/2008,0000,8.31000,8.57000,8.21000,8.50000,92000
12/11/2008,0000,8.47000,9.05000,8.46000,9.00000,134000
12/12/2008,0000,9.09000,9.09000,8.37000,8.78000,77000
12/15/2008,0000,8.81000,8.99000,8.77000,8.77000,72000
12/16/2008,0000,8.70000,9.20000,8.69000,9.13000,115000
12/17/2008,0000,9.18000,9.55000,9.01000,9.35000,123000
12/18/2008,0000,9.16000,9.27000,9.06000,9.25000,62000
12/19/2008,0000,9.24000,9.24000,9.07000,9.24000,80000
12/22/2008,0000,9.20000,9.25000,9.08000,9.25000,55000
12/23/2008,0000,9.02000,9.02000,8.61000,8.61000,39000
12/24/2008,0000,8.61000,8.61000,8.35000,8.35000,18000
12/25/2008,0000,8.30000,8.38000,8.01000,8.38000,136000
12/26/2008,0000,8.55000,8.55000,8.55000,8.55000,5000
12/29/2008,0000,8.16000,8.50000,8.16000,8.50000,9000
12/30/2008,0000,8.50000,8.80000,8.50000,8.80000,77000
12/31/2008,0000,8.55000,8.86000,8.24000,8.70000,21000
01/05/2009,0000,8.70000,8.83000,8.70000,8.75000,10000
01/06/2009,0000,8.87000,8.90000,8.76000,8.88000,32000
01/07/2009,0000,8.90000,9.00000,8.90000,9.00000,28000
01/08/2009,0000,8.81000,8.81000,8.45000,8.77000,33000
01/09/2009,0000,8.42000,8.70000,8.42000,8.70000,4000
01/12/2009,0000,8.50000,8.69000,8.50000,8.51000,27000
01/13/2009,0000,8.50000,8.60000,8.35000,8.60000,34000
01/14/2009,0000,8.58000,8.78000,8.40000,8.60000,18000
01/15/2009,0000,8.40000,8.49000,8.26000,8.48000,33000
01/16/2009,0000,8.48000,8.48000,8.14000,8.44000,55000
01/19/2009,0000,8.68000,8.68000,8.57000,8.60000,15000
01/20/2009,0000,8.21000,8.51000,8.20000,8.25000,25000
01/21/2009,0000,8.03000,8.79000,8.03000,8.79000,144000
02/02/2009,0000,9.20000,9.40000,8.80000,9.40000,253000
02/03/2009,0000,9.50000,9.55000,9.11000,9.40000,69000
02/04/2009,0000,9.46000,9.46000,9.16000,9.16000,8000
02/05/2009,0000,8.98000,9.35000,8.98000,9.35000,15000
02/06/2009,0000,9.41000,9.70000,9.36000,9.58000,59000
02/09/2009,0000,9.59000,9.60000,9.30000,9.55000,20000
02/10/2009,0000,9.40000,9.43000,9.00000,9.35000,54000
02/11/2009,0000,9.28000,9.28000,8.90000,9.20000,66000
02/12/2009,0000,9.20000,9.20000,8.95000,9.17000,41000
02/13/2009,0000,9.00000,9.81000,9.00000,9.78000,132000
02/16/2009,0000,9.80000,10.45000,9.78000,9.93000,249000
02/17/2009,0000,9.80000,10.25000,9.40000,9.61000,132000
02/18/2009,0000,9.53000,9.53000,9.24000,9.45000,10000
02/19/2009,0000,9.20000,9.29000,9.10000,9.29000,42000
02/20/2009,0000,9.38000,9.39000,9.24000,9.24000,29000
02/23/2009,0000,9.34000,9.34000,9.33000,9.33000,4000
02/24/2009,0000,9.05000,9.26000,9.05000,9.26000,13000
02/25/2009,0000,9.39000,9.48000,9.20000,9.20000,27000
02/26/2009,0000,9.20000,9.21000,9.14000,9.21000,16000
02/27/2009,0000,9.38000,9.85000,9.25000,9.85000,129000
03/02/2009,0000,9.70000,10.45000,9.60000,10.15000,255000
03/03/2009,0000,10.00000,10.20000,9.71000,10.15000,116000
03/04/2009,0000,10.05000,10.75000,10.05000,10.30000,184000
03/05/2009,0000,10.45000,10.50000,10.05000,10.20000,160000
03/06/2009,0000,10.25000,10.25000,9.86000,10.10000,122000
03/09/2009,0000,10.10000,10.80000,10.00000,10.80000,628000
03/10/2009,0000,11.20000,11.45000,10.90000,11.40000,359000
03/11/2009,0000,11.70000,11.75000,10.90000,11.00000,221000
03/12/2009,0000,11.30000,11.60000,11.10000,11.35000,366000
03/13/2009,0000,11.95000,12.05000,11.60000,11.75000,268000
03/16/2009,0000,11.80000,12.00000,11.50000,11.55000,212000
03/17/2009,0000,11.65000,11.70000,11.50000,11.70000,65000
03/18/2009,0000,11.70000,11.95000,11.60000,11.90000,105000
03/19/2009,0000,11.90000,12.05000,11.85000,11.90000,127000
03/20/2009,0000,11.90000,12.00000,11.50000,11.90000,58000
03/23/2009,0000,11.95000,12.00000,11.70000,11.80000,55000
03/24/2009,0000,12.05000,12.10000,11.80000,11.90000,178000
03/25/2009,0000,12.00000,12.60000,12.00000,12.10000,353000
03/26/2009,0000,12.30000,12.40000,12.00000,12.20000,164000
03/27/2009,0000,12.60000,13.05000,12.10000,12.60000,799000
03/30/2009,0000,12.50000,12.70000,12.05000,12.25000,520000
03/31/2009,0000,12.25000,12.25000,11.75000,11.75000,75000
04/01/2009,0000,11.80000,12.55000,11.80000,12.40000,643000
04/02/2009,0000,12.10000,12.50000,12.10000,12.20000,386000
04/03/2009,0000,12.20000,12.20000,12.00000,12.20000,92000
04/06/2009,0000,12.15000,12.40000,12.15000,12.30000,96000
04/07/2009,0000,12.00000,12.35000,12.00000,12.20000,41000
04/08/2009,0000,12.10000,12.40000,12.10000,12.20000,156000
04/09/2009,0000,12.40000,13.05000,12.40000,13.05000,337000
04/10/2009,0000,13.90000,13.95000,13.40000,13.90000,784000
04/13/2009,0000,14.05000,14.25000,13.55000,14.05000,354000
04/14/2009,0000,13.80000,14.80000,13.80000,14.35000,228000
04/15/2009,0000,14.20000,14.50000,13.85000,14.15000,127000
04/16/2009,0000,14.70000,14.80000,14.30000,14.70000,194000
04/17/2009,0000,14.80000,15.00000,13.70000,14.70000,421000
04/20/2009,0000,14.50000,15.60000,13.75000,15.60000,322000
04/21/2009,0000,15.30000,15.70000,14.60000,15.45000,256000
04/22/2009,0000,15.80000,15.80000,15.00000,15.30000,182000
04/23/2009,0000,15.00000,15.10000,14.25000,14.25000,132000
04/24/2009,0000,14.40000,14.50000,13.80000,13.85000,179000
04/27/2009,0000,14.10000,14.50000,12.90000,14.10000,264000
04/28/2009,0000,13.95000,13.95000,13.15000,13.40000,141000
04/29/2009,0000,13.20000,13.40000,12.80000,12.80000,39000
04/30/2009,0000,13.50000,13.60000,13.00000,13.60000,180000
05/04/2009,0000,13.30000,14.00000,13.30000,13.75000,151000
05/05/2009,0000,13.80000,13.80000,13.10000,13.10000,127000
05/06/2009,0000,13.10000,13.70000,13.10000,13.40000,142000
05/07/2009,0000,13.40000,13.65000,13.35000,13.60000,130000
05/08/2009,0000,13.10000,13.80000,13.10000,13.70000,126000
05/11/2009,0000,13.90000,14.20000,13.70000,13.95000,144000
05/12/2009,0000,13.90000,13.90000,13.35000,13.75000,118000
05/13/2009,0000,13.75000,13.75000,13.20000,13.50000,80000
05/14/2009,0000,13.05000,13.35000,12.80000,12.90000,284000
05/15/2009,0000,13.20000,13.30000,13.00000,13.20000,82000
05/18/2009,0000,13.20000,13.25000,12.90000,13.20000,86000
05/19/2009,0000,13.20000,13.50000,12.95000,13.00000,174000
05/20/2009,0000,13.00000,13.15000,12.95000,13.15000,96000
05/21/2009,0000,13.15000,14.05000,13.15000,14.05000,551000
05/22/2009,0000,14.40000,15.00000,14.20000,14.90000,1111000
05/25/2009,0000,15.00000,15.00000,14.05000,14.15000,677000
05/26/2009,0000,14.20000,14.55000,13.30000,13.40000,272000
05/27/2009,0000,13.50000,13.90000,13.40000,13.70000,172000
06/01/2009,0000,13.70000,13.85000,13.40000,13.70000,83000
06/02/2009,0000,14.00000,14.00000,13.05000,13.35000,221000
06/03/2009,0000,12.85000,13.20000,12.85000,12.95000,71000
06/04/2009,0000,12.95000,13.00000,12.70000,12.95000,138000
06/05/2009,0000,13.20000,13.20000,12.75000,12.85000,171000
06/08/2009,0000,13.20000,13.20000,12.80000,12.80000,333000
06/09/2009,0000,12.80000,12.80000,11.95000,12.40000,141000
06/10/2009,0000,12.30000,12.50000,12.10000,12.45000,78000
06/11/2009,0000,12.60000,13.10000,12.45000,12.90000,101000
06/12/2009,0000,12.90000,12.90000,12.45000,12.50000,51000
06/15/2009,0000,11.70000,12.10000,11.70000,11.90000,96000
06/16/2009,0000,11.70000,11.85000,11.45000,11.85000,28000
06/17/2009,0000,11.85000,12.00000,11.45000,11.70000,29000
06/18/2009,0000,11.95000,11.95000,11.30000,11.50000,75000
06/19/2009,0000,11.80000,11.80000,11.45000,11.55000,40000
06/22/2009,0000,11.40000,11.95000,11.40000,11.90000,56000
06/23/2009,0000,11.80000,11.90000,11.50000,11.90000,203000
06/24/2009,0000,11.90000,12.30000,11.90000,12.25000,109000
06/25/2009,0000,12.25000,12.80000,12.25000,12.50000,457000
06/26/2009,0000,12.70000,12.70000,12.30000,12.50000,78000
06/29/2009,0000,12.20000,12.35000,12.00000,12.35000,33000
06/30/2009,0000,12.00000,12.05000,11.80000,11.80000,82000
07/01/2009,0000,11.90000,12.35000,11.90000,12.35000,97000
07/02/2009,0000,12.35000,12.50000,12.25000,12.45000,71000
07/03/2009,0000,11.90000,12.40000,11.90000,12.30000,46000
07/06/2009,0000,12.15000,12.45000,12.10000,12.45000,22000
07/07/2009,0000,12.50000,12.70000,12.45000,12.70000,57000
07/08/2009,0000,12.60000,12.60000,12.40000,12.45000,25000
07/09/2009,0000,12.50000,12.60000,12.35000,12.55000,79000
07/10/2009,0000,12.55000,12.65000,12.45000,12.65000,26000
07/13/2009,0000,12.90000,13.30000,12.75000,12.90000,243000
07/14/2009,0000,12.90000,13.00000,12.75000,13.00000,77000
07/15/2009,0000,13.20000,13.60000,13.00000,13.60000,259000
07/16/2009,0000,13.80000,14.30000,13.80000,13.90000,675000
07/17/2009,0000,14.20000,14.85000,13.75000,14.85000,1001000
07/20/2009,0000,15.85000,15.85000,15.85000,15.85000,450000
07/21/2009,0000,16.95000,16.95000,16.50000,16.95000,2405000
07/22/2009,0000,16.70000,17.20000,16.30000,16.90000,824000
07/23/2009,0000,17.50000,17.80000,16.90000,17.20000,994000
07/24/2009,0000,17.65000,18.40000,17.65000,18.20000,1175000
07/27/2009,0000,18.20000,19.35000,18.10000,19.10000,1411000
07/28/2009,0000,19.10000,19.60000,18.80000,19.20000,1095000
07/29/2009,0000,19.20000,19.60000,17.90000,18.00000,1226000
07/30/2009,0000,17.65000,18.00000,17.50000,17.70000,439000
07/31/2009,0000,18.00000,18.30000,17.90000,18.20000,421000
08/03/2009,0000,18.70000,18.70000,18.10000,18.50000,345000
08/04/2009,0000,18.80000,18.80000,17.25000,17.35000,372000
08/05/2009,0000,17.00000,17.50000,16.15000,16.25000,287000
08/06/2009,0000,16.00000,16.30000,15.20000,15.70000,291000
08/10/2009,0000,15.25000,16.10000,15.25000,16.10000,97000
08/11/2009,0000,17.10000,17.15000,16.55000,16.55000,370000
08/12/2009,0000,16.55000,17.70000,16.55000,17.70000,564000
08/13/2009,0000,18.00000,18.00000,17.35000,17.65000,407000
08/14/2009,0000,18.00000,18.00000,17.00000,17.00000,264000
08/17/2009,0000,16.50000,17.60000,16.50000,16.90000,129000
08/18/2009,0000,16.60000,17.00000,15.85000,15.85000,206000
08/19/2009,0000,16.00000,16.40000,15.80000,15.85000,107000
08/20/2009,0000,15.70000,15.90000,15.25000,15.75000,116000
08/21/2009,0000,16.00000,16.40000,15.15000,15.25000,122000
08/24/2009,0000,15.80000,15.80000,15.25000,15.30000,232000
08/25/2009,0000,15.40000,15.70000,15.00000,15.10000,128000
08/26/2009,0000,15.25000,15.25000,14.50000,14.70000,135000
08/27/2009,0000,14.00000,14.80000,14.00000,14.45000,117000
08/28/2009,0000,14.20000,15.20000,14.20000,14.80000,170000
08/31/2009,0000,15.70000,15.70000,14.60000,15.00000,142000
09/01/2009,0000,15.10000,15.30000,14.80000,15.30000,201000
09/02/2009,0000,15.20000,15.35000,14.80000,15.25000,84000
09/03/2009,0000,15.10000,15.80000,15.10000,15.50000,179000
09/04/2009,0000,15.50000,15.85000,15.50000,15.70000,208000
09/07/2009,0000,15.95000,16.30000,15.70000,15.70000,189000
09/08/2009,0000,15.80000,16.00000,15.70000,15.75000,124000
09/09/2009,0000,15.95000,15.95000,15.50000,15.50000,132000
09/10/2009,0000,15.80000,15.80000,15.15000,15.30000,129000
09/11/2009,0000,15.05000,15.45000,14.80000,15.10000,196000
09/14/2009,0000,15.10000,15.15000,14.85000,15.00000,153000
09/15/2009,0000,14.85000,15.45000,14.85000,15.40000,228000
09/16/2009,0000,15.90000,15.90000,15.45000,15.55000,212000
09/17/2009,0000,15.75000,16.60000,15.70000,16.60000,379000
09/18/2009,0000,17.00000,17.35000,16.90000,17.10000,760000
09/21/2009,0000,17.35000,17.35000,16.70000,16.90000,257000
09/22/2009,0000,16.90000,17.15000,16.60000,16.70000,293000
09/23/2009,0000,16.95000,16.95000,16.20000,16.30000,164000
09/24/2009,0000,16.20000,16.45000,15.80000,16.25000,213000
09/25/2009,0000,16.20000,16.30000,16.05000,16.25000,196000
09/28/2009,0000,16.20000,17.35000,16.00000,17.35000,628000
09/29/2009,0000,17.30000,17.40000,16.75000,16.90000,366000
09/30/2009,0000,17.10000,17.15000,16.80000,17.00000,204000
10/01/2009,0000,17.00000,17.20000,16.75000,16.95000,177000
10/02/2009,0000,16.50000,16.75000,16.40000,16.60000,180000
10/05/2009,0000,16.40000,17.00000,16.40000,16.90000,236000
10/06/2009,0000,17.30000,17.40000,16.90000,17.00000,235000
10/07/2009,0000,17.30000,17.30000,17.00000,17.00000,218000
10/08/2009,0000,17.00000,17.20000,16.70000,16.80000,174000
10/09/2009,0000,17.00000,17.00000,16.60000,16.85000,126000
10/12/2009,0000,16.75000,16.75000,16.10000,16.25000,258000
10/13/2009,0000,16.00000,16.25000,15.80000,16.10000,235000
10/14/2009,0000,16.25000,16.40000,16.05000,16.35000,373000
10/15/2009,0000,16.25000,16.55000,16.20000,16.20000,113000
10/16/2009,0000,16.20000,16.35000,16.20000,16.20000,216000
10/19/2009,0000,16.30000,17.30000,16.20000,17.30000,1186000
10/20/2009,0000,17.15000,17.15000,16.60000,16.85000,701000
10/21/2009,0000,16.85000,16.95000,16.45000,16.55000,260000
10/22/2009,0000,16.55000,16.70000,16.15000,16.50000,193000
10/23/2009,0000,16.50000,16.70000,16.35000,16.50000,125000
10/26/2009,0000,16.90000,16.90000,16.55000,16.55000,63000
10/27/2009,0000,16.60000,16.60000,16.35000,16.35000,213000
10/28/2009,0000,16.50000,16.50000,15.80000,15.80000,136000
10/29/2009,0000,15.10000,15.30000,14.75000,15.10000,159000
10/30/2009,0000,15.10000,15.35000,15.10000,15.30000,86000
11/02/2009,0000,15.10000,15.30000,14.65000,15.30000,178000
11/03/2009,0000,15.00000,15.20000,14.90000,15.20000,164000
11/04/2009,0000,14.90000,15.70000,14.90000,15.60000,125000
11/05/2009,0000,15.40000,15.50000,15.20000,15.20000,33000
11/06/2009,0000,15.45000,15.45000,15.10000,15.10000,121000
11/09/2009,0000,15.30000,15.30000,15.05000,15.20000,41000
11/10/2009,0000,15.20000,15.20000,14.85000,15.20000,102000
11/11/2009,0000,15.00000,15.20000,15.00000,15.20000,69000
11/12/2009,0000,15.05000,15.40000,15.05000,15.25000,117000
11/13/2009,0000,15.20000,15.60000,15.20000,15.40000,154000
11/16/2009,0000,15.60000,16.45000,15.60000,16.10000,644000
11/17/2009,0000,15.90000,16.00000,15.50000,15.60000,134000
11/18/2009,0000,15.65000,15.85000,15.45000,15.75000,175000
11/19/2009,0000,15.95000,16.45000,15.85000,16.35000,408000
11/20/2009,0000,16.20000,16.25000,15.90000,16.15000,165000
11/23/2009,0000,16.15000,16.30000,16.05000,16.05000,103000
11/24/2009,0000,16.10000,16.35000,15.90000,16.15000,165000
11/25/2009,0000,16.15000,16.30000,16.05000,16.15000,85000
11/26/2009,0000,16.25000,16.25000,16.05000,16.05000,65000
11/27/2009,0000,16.05000,16.10000,15.60000,15.60000,73000
11/30/2009,0000,15.60000,16.25000,15.60000,16.10000,89000
12/01/2009,0000,16.10000,16.70000,16.10000,16.60000,542000
12/02/2009,0000,16.90000,17.50000,16.60000,16.60000,507000
12/03/2009,0000,16.70000,16.95000,16.60000,16.70000,387000
12/04/2009,0000,17.00000,17.40000,16.70000,17.00000,633000
12/07/2009,0000,17.40000,18.15000,17.40000,18.15000,1221000
12/08/2009,0000,18.15000,18.30000,17.50000,18.15000,1223000
12/09/2009,0000,18.00000,19.40000,18.00000,19.40000,1517000
12/11/2009,0000,18.20000,18.50000,17.80000,18.15000,578000
12/14/2009,0000,18.70000,18.70000,18.15000,18.25000,344000
12/15/2009,0000,18.50000,18.60000,18.10000,18.10000,325000
12/16/2009,0000,18.50000,19.30000,18.30000,18.65000,778000
12/17/2009,0000,19.50000,19.50000,18.30000,18.30000,494000
12/18/2009,0000,18.15000,18.40000,17.80000,18.05000,297000
12/21/2009,0000,18.30000,18.45000,18.10000,18.20000,111000
12/22/2009,0000,18.45000,18.45000,18.20000,18.20000,223000
12/23/2009,0000,18.20000,18.80000,18.20000,18.40000,162000
12/25/2009,0000,18.60000,19.40000,18.50000,19.00000,1144000
12/25/2009,0000,18.60000,19.40000,18.50000,19.00000,1144000
12/28/2009,0000,19.50000,19.60000,19.05000,19.15000,508000
12/29/2009,1230,19.15000,19.50000,19.00000,19.00000,419498
