DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.39000,17.39000,16.96000,17.04000,9200
04/04/2007,0000,16.52000,17.48000,16.52000,17.48000,104600
04/09/2007,0000,17.39000,17.83000,17.39000,17.83000,27300
04/10/2007,0000,17.48000,18.00000,17.48000,17.74000,34500
04/11/2007,0000,17.74000,18.00000,17.39000,17.65000,48300
04/12/2007,0000,17.74000,17.74000,17.74000,17.74000,2300
04/13/2007,0000,18.17000,18.17000,17.65000,17.74000,23000
04/16/2007,0000,18.26000,18.26000,17.74000,18.00000,108100
04/17/2007,0000,17.39000,17.74000,17.39000,17.65000,18400
04/18/2007,0000,18.17000,18.17000,17.57000,17.65000,25400
04/19/2007,0000,18.26000,18.26000,17.57000,17.65000,154100
04/20/2007,0000,17.83000,17.83000,17.65000,17.65000,26400
04/23/2007,0000,17.39000,17.48000,17.39000,17.39000,4600
04/24/2007,0000,17.39000,18.26000,17.39000,17.48000,16100
04/25/2007,0000,18.26000,18.26000,17.83000,17.83000,17200
04/26/2007,0000,17.83000,18.09000,17.83000,17.83000,74700
04/27/2007,0000,18.26000,18.26000,17.83000,17.91000,55200
04/30/2007,0000,17.83000,18.60000,17.39000,18.00000,7500
05/02/2007,0000,18.00000,18.09000,17.83000,18.00000,19500
05/03/2007,0000,18.00000,18.00000,17.39000,17.39000,10300
05/09/2007,0000,18.26000,18.26000,17.83000,17.83000,11500
05/11/2007,0000,17.83000,18.09000,17.83000,18.09000,18400
05/14/2007,0000,18.00000,18.00000,17.83000,17.83000,18400
05/15/2007,0000,17.39000,17.83000,17.39000,17.83000,2300
05/21/2007,0000,17.39000,17.83000,17.39000,17.83000,9200
05/22/2007,0000,17.83000,17.83000,17.65000,17.65000,36800
05/23/2007,0000,17.83000,18.35000,17.39000,18.00000,80000
05/24/2007,0000,17.83000,18.09000,17.83000,18.09000,9200
05/25/2007,0000,17.83000,18.09000,17.83000,18.00000,48300
05/28/2007,0000,17.91000,18.35000,17.91000,18.26000,123000
05/29/2007,0000,18.35000,20.09000,18.26000,20.09000,25300
05/30/2007,0000,19.83000,19.83000,18.70000,19.57000,14700
05/31/2007,0000,19.65000,20.38000,19.57000,19.74000,10300
06/01/2007,0000,19.74000,19.83000,19.74000,19.83000,6900
06/04/2007,0000,19.74000,20.57000,19.74000,20.57000,9200
06/05/2007,0000,20.52000,21.39000,19.91000,20.70000,101200
06/06/2007,0000,20.52000,21.50000,20.52000,20.87000,69000
06/07/2007,0000,20.43000,21.39000,20.43000,20.87000,12600
06/11/2007,0000,21.91000,23.48000,21.91000,23.37000,44800
06/12/2007,0000,23.57000,23.91000,23.39000,23.48000,29900
06/13/2007,0000,23.48000,24.35000,23.04000,23.48000,28700
06/14/2007,0000,23.30000,23.65000,23.30000,23.65000,23000
06/15/2007,0000,22.61000,23.57000,22.61000,23.57000,66700
06/20/2007,0000,22.61000,23.04000,22.61000,22.87000,13800
06/25/2007,0000,23.57000,24.61000,23.39000,23.48000,101200
06/26/2007,0000,24.61000,24.61000,23.04000,23.48000,18600
06/27/2007,0000,23.39000,23.57000,23.04000,23.48000,36800
06/29/2007,0000,23.48000,23.57000,23.39000,23.57000,95400
07/02/2007,0000,23.91000,23.91000,23.04000,23.39000,69300
07/03/2007,0000,23.65000,24.35000,23.04000,23.48000,318100
07/04/2007,0000,23.48000,23.91000,23.48000,23.57000,32200
07/05/2007,0000,23.48000,23.91000,23.48000,23.57000,36800
07/06/2007,0000,23.48000,24.26000,23.04000,23.48000,26400
07/09/2007,0000,23.57000,23.57000,23.48000,23.48000,34500
07/10/2007,0000,24.26000,24.26000,23.39000,23.48000,13800
07/11/2007,0000,23.48000,23.65000,23.48000,23.57000,73600
07/12/2007,0000,23.48000,24.52000,23.48000,24.26000,103700
07/13/2007,0000,24.78000,26.52000,23.91000,25.65000,244900
07/16/2007,0000,25.65000,26.61000,25.22000,25.65000,124200
07/17/2007,0000,25.22000,26.52000,25.22000,25.65000,34500
07/18/2007,0000,25.65000,26.52000,25.65000,26.17000,14900
07/19/2007,0000,26.96000,26.96000,26.07000,26.43000,139100
07/20/2007,0000,26.52000,27.48000,26.09000,26.96000,105800
07/23/2007,0000,27.13000,27.91000,26.96000,26.96000,79300
07/24/2007,0000,27.48000,28.52000,26.96000,27.83000,269300
07/25/2007,0000,27.83000,28.51000,27.13000,28.09000,201100
07/26/2007,0000,27.65000,28.51000,27.13000,28.00000,324300
07/27/2007,0000,27.83000,28.51000,25.91000,27.39000,154100
07/30/2007,0000,28.26000,28.26000,27.39000,27.65000,34500
07/31/2007,0000,28.70000,28.70000,27.39000,27.83000,105800
08/01/2007,0000,28.26000,28.26000,26.52000,26.52000,174800
08/02/2007,0000,26.87000,26.96000,25.65000,26.52000,111100
08/03/2007,0000,26.87000,27.11000,25.91000,26.26000,30200
08/06/2007,0000,26.09000,26.26000,25.65000,26.26000,46000
08/07/2007,0000,26.35000,28.51000,26.09000,27.39000,80500
08/08/2007,0000,28.43000,28.87000,27.39000,28.35000,133400
08/09/2007,0000,28.70000,28.87000,27.83000,28.78000,301300
08/10/2007,0000,27.83000,29.13000,27.74000,28.70000,44000
08/13/2007,0000,28.70000,28.98000,27.83000,28.35000,29900
08/14/2007,0000,28.70000,28.70000,28.26000,28.43000,58600
08/15/2007,0000,28.52000,28.52000,26.96000,27.39000,72400
08/16/2007,0000,26.96000,26.96000,25.22000,26.96000,33500
08/17/2007,0000,26.52000,26.52000,23.48000,25.24000,42500
08/20/2007,0000,25.70000,25.83000,25.22000,25.22000,17200
08/21/2007,0000,25.83000,25.83000,25.65000,25.83000,3400
08/22/2007,0000,25.22000,25.83000,25.22000,25.65000,10300
08/23/2007,0000,25.65000,26.35000,25.48000,25.48000,11500
08/24/2007,0000,25.22000,25.65000,24.35000,24.78000,13800
08/27/2007,0000,24.35000,25.04000,24.35000,25.04000,2300
08/28/2007,0000,24.43000,24.96000,24.35000,24.78000,10300
08/29/2007,0000,24.35000,27.00000,24.35000,27.00000,3800
08/30/2007,0000,28.26000,28.26000,26.96000,27.83000,60900
08/31/2007,0000,27.22000,27.74000,26.96000,27.22000,39100
09/03/2007,0000,27.74000,28.04000,27.57000,27.83000,31000
09/04/2007,0000,27.74000,27.83000,27.39000,27.65000,56300
09/05/2007,0000,27.83000,27.83000,26.09000,26.52000,105800
09/06/2007,0000,26.78000,26.96000,26.78000,26.96000,4600
09/07/2007,0000,27.83000,27.83000,26.09000,27.13000,246100
09/10/2007,0000,28.00000,28.09000,26.96000,28.00000,87400
09/11/2007,0000,28.26000,28.52000,27.83000,28.52000,147200
09/12/2007,0000,28.26000,28.87000,27.83000,28.26000,81600
09/13/2007,0000,29.13000,29.13000,24.48000,24.48000,83000
09/14/2007,0000,27.00000,29.20000,26.60000,29.00000,101800
09/17/2007,0000,29.00000,29.50000,28.50000,29.50000,228000
09/19/2007,0000,29.60000,30.00000,28.57000,29.50000,20000
09/20/2007,0000,29.00000,30.50000,29.00000,30.50000,78300
09/21/2007,0000,30.50000,30.50000,28.00000,30.00000,29000
09/26/2007,0000,30.00000,30.45000,30.00000,30.00000,271700
09/27/2007,0000,30.30000,30.65000,30.20000,30.50000,222000
09/28/2007,0000,30.50000,31.07000,30.50000,31.07000,202000
10/01/2007,0000,30.50000,30.80000,30.30000,30.50000,5000
10/02/2007,0000,30.50000,30.60000,30.50000,30.60000,164000
10/03/2007,0000,32.00000,32.00000,30.00000,30.00000,9000
10/08/2007,0000,30.64000,30.64000,30.64000,30.64000,1000
10/09/2007,0000,30.50000,30.50000,30.50000,30.50000,9000
10/11/2007,0000,29.50000,29.60000,29.30000,29.60000,57000
10/12/2007,0000,29.00000,29.60000,29.00000,29.60000,56000
10/15/2007,0000,30.00000,30.64000,30.00000,30.30000,209000
10/16/2007,0000,30.00000,31.00000,30.00000,31.00000,468000
10/17/2007,0000,30.40000,31.00000,30.00000,30.30000,207000
10/18/2007,0000,30.50000,31.10000,30.40000,31.00000,258000
10/19/2007,0000,31.00000,31.20000,30.50000,31.00000,106000
10/22/2007,0000,30.85000,31.20000,30.50000,30.65000,32000
10/23/2007,0000,30.00000,31.20000,30.00000,30.50000,108000
10/24/2007,0000,30.30000,31.15000,30.30000,31.15000,407000
10/25/2007,0000,30.80000,32.00000,30.80000,32.00000,363000
10/26/2007,0000,31.00000,32.00000,30.00000,30.90000,76000
10/29/2007,0000,30.85000,32.00000,22.20000,31.00000,34000
10/30/2007,0000,30.50000,30.85000,30.00000,30.40000,30000
10/31/2007,0000,30.00000,31.18000,28.70000,30.00000,53900
11/01/2007,0000,30.00000,30.00000,28.50000,29.10000,64900
11/02/2007,0000,28.50000,29.00000,27.50000,27.80000,13200
11/05/2007,0000,28.00000,29.00000,27.90000,29.00000,55000
11/06/2007,0000,30.00000,30.00000,28.00000,29.50000,149700
11/07/2007,0000,29.00000,29.40000,28.70000,29.10000,49300
11/08/2007,0000,28.70000,28.70000,27.00000,27.50000,33000
11/09/2007,0000,27.30000,28.00000,26.50000,26.50000,61000
11/12/2007,0000,26.80000,27.00000,26.70000,26.70000,9000
11/13/2007,0000,26.70000,26.80000,26.70000,26.80000,10000
11/14/2007,0000,27.00000,29.00000,27.00000,28.80000,34000
11/15/2007,0000,28.20000,28.20000,28.00000,28.00000,10000
11/16/2007,0000,27.00000,27.20000,27.00000,27.20000,44300
11/19/2007,0000,27.00000,27.10000,27.00000,27.10000,120000
11/20/2007,0000,26.50000,26.80000,26.50000,26.70000,6500
11/22/2007,0000,27.20000,27.20000,26.00000,26.50000,6400
11/23/2007,0000,26.50000,26.50000,26.25000,26.50000,32000
11/26/2007,0000,26.25000,26.60000,26.25000,26.60000,6000
11/27/2007,0000,26.70000,27.10000,26.25000,27.10000,25000
11/28/2007,0000,26.10000,26.10000,26.00000,26.10000,21000
11/29/2007,0000,26.00000,26.50000,26.00000,26.50000,13000
11/30/2007,0000,25.50000,26.20000,25.50000,26.00000,7400
12/03/2007,0000,26.60000,26.60000,26.50000,26.50000,2000
12/04/2007,0000,26.60000,26.60000,25.50000,26.60000,8100
12/05/2007,0000,25.50000,25.70000,25.50000,25.70000,12000
12/06/2007,0000,27.00000,27.00000,27.00000,27.00000,100
12/07/2007,0000,25.50000,26.60000,25.50000,26.10000,6000
12/10/2007,0000,25.50000,25.60000,25.50000,25.50000,2000
12/11/2007,0000,26.00000,26.00000,25.50000,26.00000,16000
12/12/2007,0000,26.00000,26.00000,26.00000,26.00000,1000
12/13/2007,0000,26.30000,27.00000,25.50000,25.60000,51000
12/14/2007,0000,25.00000,25.00000,24.00000,24.90000,19400
12/17/2007,0000,25.70000,25.70000,24.50000,25.60000,17000
12/18/2007,0000,24.00000,24.15000,23.50000,23.50000,35900
12/19/2007,0000,23.84000,25.26000,23.84000,25.26000,4000
12/20/2007,0000,25.00000,25.26000,25.00000,25.26000,10000
12/21/2007,0000,25.00000,25.00000,25.00000,25.00000,1000
12/24/2007,0000,23.35000,23.45000,23.35000,23.45000,2000
12/25/2007,0000,23.45000,24.10000,23.45000,24.10000,13000
12/26/2007,0000,24.50000,24.50000,24.10000,24.10000,3000
12/27/2007,0000,25.10000,25.26000,25.00000,25.00000,12000
12/28/2007,0000,25.00000,25.50000,24.80000,25.40000,17000
01/02/2008,0000,25.20000,26.34000,24.70000,24.70000,18300
01/03/2008,0000,24.50000,24.73000,23.00000,24.73000,6600
01/04/2008,0000,24.50000,24.70000,24.50000,24.70000,15000
01/07/2008,0000,24.50000,24.60000,24.50000,24.60000,4000
01/08/2008,0000,24.60000,24.60000,24.50000,24.50000,4000
01/10/2008,0000,24.65000,24.65000,24.00000,24.20000,25500
01/11/2008,0000,25.00000,25.00000,23.50000,23.70000,12000
01/14/2008,0000,23.95000,23.95000,23.50000,23.95000,4000
01/15/2008,0000,23.60000,23.70000,23.60000,23.70000,2000
01/16/2008,0000,24.65000,24.65000,24.40000,24.40000,6000
01/17/2008,0000,23.00000,23.30000,23.00000,23.10000,30500
01/21/2008,0000,23.10000,23.10000,23.00000,23.00000,2000
01/22/2008,0000,23.05000,23.05000,23.05000,23.05000,1000
01/24/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
01/30/2008,0000,22.60000,22.68000,22.00000,22.10000,14000
02/01/2008,0000,22.25000,22.25000,22.00000,22.00000,4000
02/15/2008,0000,23.11000,23.20000,23.11000,23.20000,2000
02/18/2008,0000,23.60000,23.60000,23.00000,23.10000,10000
02/20/2008,0000,23.70000,23.70000,22.50000,23.00000,21000
02/21/2008,0000,22.00000,23.00000,22.00000,22.10000,8000
02/22/2008,0000,22.20000,22.20000,22.00000,22.10000,3000
02/25/2008,0000,23.00000,23.20000,22.50000,22.90000,64300
02/26/2008,0000,23.10000,23.10000,22.90000,22.95000,70000
02/29/2008,0000,22.30000,22.30000,22.00000,22.10000,11200
03/04/2008,0000,23.50000,23.65000,23.40000,23.40000,11000
03/05/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
03/06/2008,0000,23.60000,23.60000,23.60000,23.60000,1500
03/07/2008,0000,22.00000,23.00000,22.00000,22.10000,12000
03/10/2008,0000,22.00000,22.20000,22.00000,22.00000,6000
03/11/2008,0000,21.00000,23.00000,21.00000,22.00000,10000
03/12/2008,0000,22.68000,22.68000,22.00000,22.40000,64000
03/13/2008,0000,22.40000,22.40000,22.30000,22.40000,4500
03/14/2008,0000,22.00000,22.40000,21.70000,22.00000,34000
03/17/2008,0000,21.90000,22.10000,21.90000,22.00000,50000
03/20/2008,0000,22.20000,22.20000,22.00000,22.00000,22000
03/21/2008,0000,22.10000,23.00000,21.50000,22.00000,94000
03/24/2008,0000,22.58000,23.44000,22.00000,22.20000,137800
03/25/2008,0000,22.20000,22.20000,22.00000,22.00000,12000
03/31/2008,0000,22.10000,22.10000,22.00000,22.00000,132000
04/01/2008,0000,21.80000,22.10000,21.80000,21.90000,80000
04/02/2008,0000,22.10000,22.10000,22.00000,22.00000,62000
04/03/2008,0000,22.00000,23.60000,22.00000,23.00000,63000
04/07/2008,0000,22.00000,22.00000,22.00000,22.00000,2100
04/08/2008,0000,22.00000,22.10000,21.90000,22.00000,18100
04/10/2008,0000,22.00000,23.65000,22.00000,23.65000,23000
04/11/2008,0000,24.00000,24.00000,24.00000,24.00000,1000
04/14/2008,0000,23.50000,24.00000,23.50000,23.50000,9000
04/16/2008,0000,24.10000,25.20000,24.10000,24.20000,9000
04/17/2008,0000,24.50000,24.50000,24.40000,24.50000,10000
04/21/2008,0000,25.20000,25.20000,24.80000,25.00000,80000
04/22/2008,0000,26.00000,26.00000,25.07000,25.07000,5000
04/23/2008,0000,25.20000,25.70000,25.10000,25.20000,8400
04/24/2008,0000,25.70000,27.31000,25.50000,27.00000,33000
04/25/2008,0000,27.40000,27.40000,26.00000,26.50000,66000
04/28/2008,0000,27.00000,27.00000,26.00000,26.00000,12000
04/29/2008,0000,27.50000,27.50000,25.50000,25.50000,43600
04/30/2008,0000,26.70000,27.50000,24.50000,24.50000,25500
05/02/2008,0000,24.50000,27.65000,24.50000,25.20000,30100
05/06/2008,0000,28.10000,28.10000,28.00000,28.00000,20000
05/07/2008,0000,25.20000,28.30000,24.40000,28.30000,55500
05/08/2008,0000,25.10000,28.60000,25.00000,25.50000,28000
05/09/2008,0000,28.70000,28.70000,25.50000,25.50000,30000
05/12/2008,0000,28.80000,28.80000,28.70000,28.70000,20000
05/13/2008,0000,24.80000,29.02000,24.80000,24.80000,26000
05/14/2008,0000,28.90000,28.90000,28.80000,28.80000,16000
05/15/2008,0000,29.00000,29.10000,25.50000,25.50000,22000
05/16/2008,0000,24.50000,29.20000,24.50000,25.50000,44500
05/19/2008,0000,29.10000,29.10000,25.50000,25.50000,26000
05/20/2008,0000,28.90000,28.90000,28.80000,28.80000,16000
05/21/2008,0000,28.70000,28.70000,25.50000,25.50000,47000
05/22/2008,0000,28.50000,28.60000,25.40000,28.60000,61600
05/23/2008,0000,24.90000,28.40000,24.90000,25.50000,66000
05/26/2008,0000,24.80000,28.20000,24.00000,28.20000,26000
05/27/2008,0000,23.40000,28.30000,23.20000,28.30000,70000
05/28/2008,0000,23.50000,28.10000,23.50000,28.10000,16000
05/29/2008,0000,23.50000,24.00000,22.90000,23.00000,10300
05/30/2008,0000,23.97000,28.10000,23.50000,24.50000,21000
06/02/2008,0000,25.05000,25.10000,25.05000,25.10000,6100
06/03/2008,0000,24.50000,25.00000,24.50000,24.50000,9000
06/05/2008,0000,25.00000,27.60000,24.50000,25.05000,44000
06/06/2008,0000,27.60000,27.60000,24.50000,24.60000,39000
06/10/2008,0000,25.00000,25.00000,25.00000,25.00000,400
06/11/2008,0000,25.00000,25.00000,23.60000,23.60000,6000
06/12/2008,0000,23.50000,23.59000,23.00000,23.59000,7400
06/13/2008,0000,23.00000,23.20000,23.00000,23.10000,38000
06/16/2008,0000,26.00000,26.10000,23.00000,23.00000,21293000
06/17/2008,0000,23.30000,23.42000,23.00000,23.00000,8000
06/18/2008,0000,23.20000,23.20000,22.00000,22.50000,29400
06/19/2008,0000,22.00000,22.20000,22.00000,22.10000,20000
06/25/2008,0000,22.00000,22.00000,21.90000,21.90000,30000
06/26/2008,0000,21.80000,22.10000,21.80000,22.00000,50000
06/27/2008,0000,21.80000,22.00000,20.33000,20.80000,16000
06/30/2008,0000,21.50000,21.50000,20.50000,20.80000,34000
07/01/2008,0000,20.70000,21.00000,19.90000,20.20000,13000
07/02/2008,0000,20.70000,20.80000,20.00000,20.10000,27200
07/09/2008,0000,21.20000,21.39000,20.80000,20.80000,7000
07/10/2008,0000,21.00000,21.59000,21.00000,21.59000,6000
07/11/2008,0000,21.00000,21.50000,21.00000,21.50000,7000
07/14/2008,0000,20.50000,21.50000,20.50000,21.50000,1000
07/15/2008,0000,21.40000,21.40000,20.46000,20.46000,5000
07/16/2008,0000,20.70000,20.70000,20.70000,20.70000,1000
07/17/2008,0000,20.50000,21.00000,20.50000,21.00000,8000
07/18/2008,0000,20.80000,21.50000,20.60000,21.00000,14000
07/21/2008,0000,26.10000,26.10000,21.00000,21.50000,25090000
07/22/2008,0000,21.00000,21.50000,21.00000,21.10000,26000
07/23/2008,0000,21.40000,21.50000,21.00000,21.30000,6000
07/25/2008,0000,21.00000,21.50000,21.00000,21.50000,2000
07/29/2008,0000,21.00000,21.50000,21.00000,21.50000,10000
07/30/2008,0000,21.00000,21.10000,21.00000,21.00000,14000
08/01/2008,0000,21.60000,21.60000,21.50000,21.50000,10000
08/04/2008,0000,21.80000,21.80000,21.50000,21.50000,12000
08/05/2008,0000,21.00000,21.60000,21.00000,21.50000,9000
08/06/2008,0000,20.80000,21.00000,19.70000,19.70000,20900
08/07/2008,0000,20.30000,20.50000,20.30000,20.50000,27000
08/13/2008,0000,20.20000,20.50000,20.20000,20.50000,2000
08/14/2008,0000,21.10000,21.10000,21.00000,21.00000,4000
08/15/2008,0000,21.10000,21.30000,20.00000,21.10000,3400
08/20/2008,0000,21.30000,21.30000,20.30000,20.30000,3000
08/21/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
08/22/2008,0000,21.20000,21.20000,21.00000,21.00000,4000
08/26/2008,0000,21.00000,21.00000,20.45000,20.45000,1300
09/01/2008,0000,19.90000,20.00000,19.50000,19.50000,4000
09/02/2008,0000,19.00000,19.00000,19.00000,19.00000,1500
09/04/2008,0000,18.40000,18.40000,17.90000,17.90000,4000
09/05/2008,0000,18.00000,18.00000,18.00000,18.00000,5000
09/10/2008,0000,17.25000,17.52000,17.00000,17.52000,13000
09/11/2008,0000,17.00000,17.00000,17.00000,17.00000,2000
09/12/2008,0000,16.90000,17.00000,16.85000,16.90000,8000
09/16/2008,0000,16.00000,16.00000,15.80000,15.90000,5000
09/18/2008,0000,15.50000,15.50000,15.40000,15.40000,8400
09/19/2008,0000,15.60000,15.60000,15.50000,15.50000,2000
09/22/2008,0000,15.95000,16.20000,15.30000,15.40000,12000
09/23/2008,0000,15.60000,15.60000,14.80000,15.00000,20000
09/24/2008,0000,15.00000,15.00000,14.80000,14.80000,2100
09/25/2008,0000,15.60000,15.60000,15.50000,15.50000,2000
09/30/2008,0000,14.80000,15.05000,14.80000,15.05000,5000
10/01/2008,0000,14.90000,15.05000,14.10000,14.10000,10100
10/02/2008,0000,14.00000,14.90000,14.00000,14.80000,4000
10/06/2008,0000,14.00000,14.10000,14.00000,14.10000,4000
10/07/2008,0000,14.30000,14.30000,14.00000,14.10000,18000
10/09/2008,0000,13.90000,13.90000,13.30000,13.40000,21000
10/13/2008,0000,13.10000,13.54000,12.90000,12.90000,22000
10/14/2008,0000,13.10000,13.10000,12.40000,12.40000,34000
10/15/2008,0000,12.50000,12.50000,11.50000,12.00000,25000
10/17/2008,0000,11.00000,11.55000,10.90000,11.10000,9000
10/20/2008,0000,10.90000,11.00000,10.90000,11.00000,22000
10/21/2008,0000,11.05000,11.50000,11.00000,11.45000,69000
10/22/2008,0000,11.00000,11.10000,11.00000,11.10000,12000
10/23/2008,0000,10.90000,10.90000,9.91000,10.40000,57000
10/27/2008,0000,9.50000,9.80000,9.50000,9.55000,15000
10/28/2008,0000,9.00000,9.05000,8.95000,9.00000,28000
10/29/2008,0000,9.15000,9.40000,8.70000,8.78000,77000
10/30/2008,0000,8.80000,9.00000,8.60000,8.62000,178000
10/31/2008,0000,8.61000,8.94000,8.61000,8.90000,183000
11/03/2008,0000,8.93000,8.93000,8.72000,8.72000,118000
11/04/2008,0000,8.68000,8.75000,7.00000,7.00000,273000
11/05/2008,0000,7.25000,8.00000,6.66000,6.66000,286000
11/06/2008,0000,7.00000,7.09000,6.90000,7.00000,46000
11/07/2008,0000,7.00000,7.00000,6.70000,6.70000,377700
11/10/2008,0000,6.80000,6.95000,6.65000,6.65000,400000
11/11/2008,0000,6.70000,6.95000,6.56000,6.56000,483100
11/12/2008,0000,6.60000,6.70000,6.50000,6.50000,130000
11/13/2008,0000,6.50000,6.50000,6.20000,6.28000,330000
11/14/2008,0000,6.30000,6.30000,6.17000,6.20000,459000
11/17/2008,0000,6.30000,6.40000,6.10000,6.40000,16100
11/18/2008,0000,6.32000,6.47000,6.30000,6.47000,16000
11/19/2008,0000,6.56000,6.85000,6.55000,6.85000,15000
11/20/2008,0000,6.55000,6.73000,6.20000,6.73000,70300
11/21/2008,0000,6.73000,6.73000,6.42000,6.57000,7700
11/24/2008,0000,6.50000,6.57000,6.50000,6.57000,6000
11/25/2008,0000,6.63000,7.30000,5.30000,7.30000,24100
11/26/2008,0000,7.52000,7.52000,7.48000,7.52000,12000
11/28/2008,0000,7.84000,7.84000,7.70000,7.70000,3000
12/01/2008,0000,8.00000,8.35000,7.84000,8.35000,9000
12/02/2008,0000,7.96000,8.00000,7.96000,8.00000,8000
12/04/2008,0000,7.96000,8.00000,7.96000,8.00000,8000
12/05/2008,0000,7.96000,8.00000,7.96000,8.00000,18000
12/11/2008,0000,8.21000,8.21000,8.15000,8.15000,2100
12/12/2008,0000,8.15000,8.15000,8.15000,8.15000,2000
12/16/2008,0000,8.20000,8.20000,8.15000,8.15000,120000
12/17/2008,0000,8.13000,8.13000,8.13000,8.13000,6000
12/19/2008,0000,8.10000,8.15000,8.10000,8.15000,80000
12/23/2008,0000,8.05000,8.05000,8.00000,8.00000,4000
12/26/2008,0000,8.10000,8.10000,8.00000,8.05000,14000
12/29/2008,0000,8.42000,8.42000,8.05000,8.05000,5000
12/30/2008,0000,8.10000,8.10000,8.10000,8.10000,2000
01/05/2009,0000,8.20000,8.21000,8.20000,8.21000,5000
01/06/2009,0000,8.15000,8.35000,8.15000,8.35000,9600
01/07/2009,0000,8.56000,8.56000,8.56000,8.56000,1000
01/12/2009,0000,8.16000,8.25000,8.16000,8.25000,3000
01/15/2009,0000,8.00000,8.00000,7.94000,7.94000,5000
01/16/2009,0000,8.00000,8.00000,8.00000,8.00000,3000
01/19/2009,0000,8.20000,8.21000,8.05000,8.21000,5000
01/21/2009,0000,8.00000,8.04000,8.00000,8.04000,6000
02/03/2009,0000,8.42000,8.42000,8.30000,8.30000,3000
02/04/2009,0000,8.50000,8.50000,8.50000,8.50000,500
02/05/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
02/06/2009,0000,8.73000,9.10000,8.73000,8.89000,15100
02/11/2009,0000,9.00000,9.21000,8.96000,9.21000,12000
02/12/2009,0000,9.35000,9.35000,9.15000,9.15000,10000
02/13/2009,0000,9.26000,9.26000,9.20000,9.26000,6000
02/16/2009,0000,9.57000,9.57000,9.20000,9.20000,15000
02/17/2009,0000,9.10000,9.10000,9.10000,9.10000,3000
02/18/2009,0000,9.10000,9.10000,9.10000,9.10000,1000
02/19/2009,0000,9.10000,9.36000,9.10000,9.36000,8000
02/20/2009,0000,9.30000,9.30000,9.30000,9.30000,4000
02/23/2009,0000,9.30000,9.47000,9.30000,9.30000,4000
02/24/2009,0000,9.20000,9.36000,9.10000,9.10000,17800
02/25/2009,0000,9.26000,9.26000,9.26000,9.26000,4000
02/27/2009,0000,9.26000,9.77000,9.26000,9.77000,6000
03/02/2009,0000,9.60000,9.60000,9.40000,9.40000,8000
03/03/2009,0000,9.54000,9.54000,9.54000,9.54000,1000
03/04/2009,0000,9.57000,10.40000,9.45000,10.20000,29000
03/05/2009,0000,10.00000,10.73000,10.00000,10.73000,23000
03/06/2009,0000,10.30000,10.53000,10.30000,10.53000,3000
03/09/2009,0000,10.38000,10.52000,10.38000,10.52000,10000
03/10/2009,0000,10.80000,10.80000,10.40000,10.50000,19000
03/11/2009,0000,10.84000,10.84000,10.70000,10.70000,3000
03/12/2009,0000,10.85000,10.85000,10.80000,10.80000,6000
03/13/2009,0000,10.80000,11.05000,10.80000,11.00000,12000
03/16/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
03/17/2009,0000,10.70000,11.25000,10.70000,11.25000,26000
03/18/2009,0000,11.26000,11.30000,11.20000,11.20000,6000
03/19/2009,0000,11.10000,11.20000,11.10000,11.20000,6000
03/20/2009,0000,11.20000,11.30000,11.10000,11.30000,16000
03/23/2009,0000,11.66000,11.66000,11.30000,11.60000,14600
03/24/2009,0000,11.66000,11.90000,11.50000,11.90000,18000
03/25/2009,0000,11.90000,12.31000,11.70000,12.31000,29000
03/26/2009,0000,12.60000,12.84000,12.20000,12.63000,54000
03/27/2009,0000,12.40000,12.52000,12.40000,12.52000,41000
03/30/2009,0000,12.40000,12.45000,12.20000,12.40000,10000
03/31/2009,0000,12.20000,12.40000,12.20000,12.40000,10000
04/01/2009,0000,12.70000,12.84000,12.70000,12.84000,8000
04/02/2009,0000,12.50000,12.60000,12.26000,12.60000,12000
04/03/2009,0000,12.70000,12.75000,12.60000,12.75000,16000
04/06/2009,0000,12.60000,12.60000,12.50000,12.60000,6000
04/07/2009,0000,12.60000,12.70000,12.60000,12.60000,19000
04/08/2009,0000,12.60000,12.73000,12.60000,12.60000,18000
04/09/2009,0000,12.30000,13.35000,12.30000,13.35000,30000
04/10/2009,0000,13.57000,14.63000,13.30000,13.90000,90000
04/13/2009,0000,14.00000,14.52000,13.00000,13.68000,74200
04/14/2009,0000,13.30000,13.68000,12.00000,12.31000,103000
04/15/2009,0000,12.40000,12.60000,12.20000,12.60000,11000
04/16/2009,0000,12.40000,12.70000,12.30000,12.70000,27000
04/17/2009,0000,13.05000,13.10000,12.70000,12.85000,13000
04/21/2009,0000,12.90000,12.90000,12.90000,12.90000,1000
04/22/2009,0000,12.50000,12.94000,12.50000,12.94000,24000
04/23/2009,0000,13.00000,13.00000,12.80000,12.80000,8000
04/24/2009,0000,13.05000,13.05000,12.65000,13.05000,21500
04/28/2009,0000,13.15000,13.15000,12.80000,13.00000,10000
04/29/2009,0000,13.00000,13.00000,12.65000,12.65000,4000
04/30/2009,0000,12.75000,13.00000,12.50000,12.94000,15000
05/04/2009,0000,12.94000,12.94000,12.94000,12.94000,2000
05/05/2009,0000,12.50000,12.94000,12.50000,12.94000,4000
05/06/2009,0000,13.06000,13.57000,11.00000,13.25000,107000
05/07/2009,0000,13.65000,13.70000,13.30000,13.30000,42000
05/08/2009,0000,13.40000,13.76000,11.60000,13.76000,13000
05/11/2009,0000,14.00000,14.00000,13.50000,13.50000,8000
05/12/2009,0000,13.50000,13.72000,13.50000,13.60000,11000
05/13/2009,0000,13.50000,13.80000,13.50000,13.80000,8000
05/14/2009,0000,13.60000,13.60000,12.75000,13.60000,20000
05/15/2009,0000,14.00000,14.10000,13.80000,13.90000,23000
05/18/2009,0000,13.90000,14.00000,13.50000,13.60000,18500
05/19/2009,0000,13.80000,13.80000,13.70000,13.75000,8000
05/20/2009,0000,14.20000,14.20000,13.75000,14.00000,28000
05/21/2009,0000,13.50000,13.78000,13.50000,13.70000,32000
05/22/2009,0000,13.60000,13.70000,13.40000,13.40000,7000
05/25/2009,0000,13.45000,13.75000,13.45000,13.50000,28000
05/26/2009,0000,13.60000,13.70000,13.30000,13.30000,9000
05/27/2009,0000,13.10000,13.68000,11.00000,13.68000,145000
06/01/2009,0000,13.80000,13.80000,12.30000,12.82000,27000
06/03/2009,0000,13.00000,13.10000,12.90000,13.00000,13000
06/04/2009,0000,13.00000,13.30000,11.00000,13.00000,180000
06/05/2009,0000,12.90000,13.00000,12.90000,13.00000,8000
06/08/2009,0000,13.15000,13.15000,12.90000,13.00000,28000
06/09/2009,0000,12.55000,12.70000,12.40000,12.50000,28000
06/10/2009,0000,12.40000,12.63000,12.30000,12.63000,16000
06/12/2009,0000,13.05000,13.10000,12.70000,12.80000,15000
06/15/2009,0000,13.00000,13.00000,12.20000,12.30000,45000
06/16/2009,0000,12.07000,12.42000,11.80000,12.31000,31000
06/18/2009,0000,12.50000,12.50000,12.40000,12.40000,2000
06/22/2009,0000,12.50000,12.50000,12.45000,12.45000,8000
06/23/2009,0000,12.60000,12.63000,12.50000,12.63000,13000
06/25/2009,0000,12.20000,12.50000,12.20000,12.50000,11000
06/26/2009,0000,12.68000,12.68000,12.25000,12.50000,10000
06/29/2009,0000,12.20000,12.50000,12.20000,12.50000,4100
06/30/2009,0000,12.25000,12.50000,12.25000,12.25000,4100
07/01/2009,0000,12.25000,12.50000,12.25000,12.50000,4000
07/02/2009,0000,12.60000,12.60000,12.50000,12.60000,9000
07/03/2009,0000,13.00000,13.00000,12.70000,12.90000,5000
07/06/2009,0000,13.02000,13.47000,13.00000,13.40000,26000
07/07/2009,0000,13.57000,13.57000,13.00000,13.20000,23000
07/08/2009,0000,13.00000,13.20000,12.50000,13.10000,16000
07/09/2009,0000,13.00000,13.15000,12.80000,13.13000,10000
07/10/2009,0000,13.05000,13.10000,13.05000,13.10000,2000
07/13/2009,0000,12.80000,12.90000,12.70000,12.80000,6000
07/14/2009,0000,12.80000,13.78000,12.80000,13.60000,25000
07/15/2009,0000,13.20000,13.40000,13.20000,13.30000,29000
07/17/2009,0000,13.65000,14.73000,13.65000,14.73000,49000
07/20/2009,0000,14.20000,15.05000,14.20000,14.84000,62000
07/21/2009,0000,15.26000,15.57000,15.00000,15.50000,61000
07/22/2009,0000,15.68000,15.68000,14.90000,15.60000,9000
07/23/2009,0000,15.12000,15.68000,15.00000,15.68000,10000
07/24/2009,0000,15.12000,16.00000,15.12000,15.50000,19000
07/27/2009,0000,15.12000,15.75000,15.12000,15.50000,15000
07/28/2009,0000,15.57000,15.65000,15.50000,15.65000,51400
07/29/2009,0000,15.00000,15.30000,15.00000,15.30000,15100
07/30/2009,0000,14.90000,15.20000,14.90000,15.10000,5000
07/31/2009,0000,15.50000,15.70000,15.50000,15.50000,19000
08/03/2009,0000,15.90000,16.31000,15.50000,15.50000,13000
08/04/2009,0000,15.50000,16.00000,15.30000,15.70000,39000
08/05/2009,0000,15.80000,15.90000,15.30000,15.70000,21900
08/06/2009,0000,15.90000,15.90000,15.50000,15.60000,14000
08/10/2009,0000,15.83000,15.90000,15.00000,15.00000,27000
08/11/2009,0000,15.50000,15.60000,15.00000,15.30000,16000
08/12/2009,0000,15.20000,15.30000,15.00000,15.30000,13100
08/13/2009,0000,15.50000,15.50000,15.40000,15.50000,10000
08/14/2009,0000,15.00000,15.40000,15.00000,15.40000,3000
08/18/2009,0000,15.43000,15.50000,15.10000,15.50000,31000
08/19/2009,0000,15.00000,15.30000,15.00000,15.30000,5000
08/20/2009,0000,15.00000,15.50000,15.00000,15.30000,51000
08/21/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
08/24/2009,0000,15.40000,15.40000,15.30000,15.30000,4000
08/25/2009,0000,15.60000,15.78000,15.40000,15.50000,24000
08/26/2009,0000,15.40000,15.70000,15.40000,15.60000,48000
08/27/2009,0000,15.20000,15.30000,15.20000,15.30000,16000
08/28/2009,0000,15.60000,16.00000,15.20000,15.80000,47400
08/31/2009,0000,15.90000,16.31000,15.90000,16.00000,12000
09/01/2009,0000,16.31000,16.31000,15.77000,15.77000,4100
09/02/2009,0000,16.31000,16.31000,16.00000,16.20000,14000
09/03/2009,0000,16.31000,16.31000,15.58000,16.20000,28000
09/04/2009,0000,16.30000,17.36000,16.20000,16.90000,52400
09/07/2009,0000,17.00000,17.78000,16.80000,16.90000,28200
09/08/2009,0000,16.60000,16.80000,16.60000,16.70000,42000
09/09/2009,0000,16.60000,17.60000,16.55000,17.40000,53000
09/10/2009,0000,17.00000,18.52000,17.00000,17.90000,71000
09/11/2009,0000,18.00000,18.00000,17.50000,17.50000,3000
09/14/2009,0000,17.00000,17.30000,17.00000,17.20000,28000
09/15/2009,0000,17.00000,17.50000,17.00000,17.10000,55000
09/16/2009,0000,17.00000,17.30000,16.80000,17.30000,13000
09/17/2009,0000,17.14000,17.40000,17.00000,17.40000,33000
09/18/2009,0000,17.30000,17.30000,17.20000,17.30000,59000
09/21/2009,0000,17.50000,17.89000,17.30000,17.89000,10000
09/22/2009,0000,17.89000,18.00000,17.60000,17.90000,17000
09/23/2009,0000,17.60000,17.90000,17.60000,17.70000,14000
09/24/2009,0000,17.50000,18.42000,17.50000,18.20000,37000
09/25/2009,0000,18.52000,18.52000,18.00000,18.00000,2000
09/28/2009,0000,17.90000,18.00000,17.90000,18.00000,20000
09/29/2009,0000,17.90000,18.20000,17.70000,18.00000,79400
09/30/2009,0000,18.10000,18.46000,17.70000,17.70000,17600
10/01/2009,0000,18.00000,18.10000,18.00000,18.10000,5000
10/02/2009,0000,17.70000,18.10000,17.70000,17.80000,10000
10/05/2009,0000,18.00000,18.50000,17.80000,18.30000,105000
10/06/2009,0000,18.94000,18.94000,18.50000,18.70000,6000
10/07/2009,0000,18.20000,18.50000,18.00000,18.00000,89900
10/08/2009,0000,18.50000,18.60000,18.50000,18.60000,20000
10/09/2009,0000,18.55000,18.70000,18.55000,18.70000,8000
10/12/2009,0000,18.90000,19.20000,18.80000,19.10000,63000
10/13/2009,0000,19.30000,19.30000,18.80000,19.30000,6000
10/14/2009,0000,18.90000,19.80000,18.90000,19.50000,27000
10/15/2009,0000,19.40000,19.75000,19.40000,19.60000,22400
10/16/2009,0000,19.00000,19.40000,18.50000,18.90000,37000
10/19/2009,0000,19.10000,20.40000,19.00000,19.00000,102000
10/20/2009,0000,19.60000,20.00000,19.00000,19.00000,26000
10/21/2009,0000,19.10000,19.10000,19.00000,19.00000,3100
10/22/2009,0000,19.20000,19.20000,18.90000,19.00000,53000
10/23/2009,0000,19.00000,19.78000,19.00000,19.65000,18000
10/26/2009,0000,19.15000,19.50000,18.80000,19.50000,64900
10/27/2009,0000,19.60000,19.78000,19.20000,19.40000,65400
10/28/2009,0000,19.78000,19.78000,19.20000,19.40000,14000
10/29/2009,0000,19.00000,19.20000,18.90000,19.10000,121700
10/30/2009,0000,19.68000,19.68000,19.00000,19.10000,6000
11/02/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
11/03/2009,0000,18.90000,19.40000,18.60000,18.60000,31000
11/04/2009,0000,18.50000,18.80000,18.40000,18.50000,41000
11/06/2009,0000,18.50000,19.00000,18.00000,19.00000,24000
11/09/2009,0000,19.15000,19.15000,19.00000,19.00000,4000
11/11/2009,0000,19.00000,19.10000,19.00000,19.10000,14500
11/12/2009,0000,19.00000,19.25000,19.00000,19.10000,42000
11/13/2009,0000,19.00000,19.10000,19.00000,19.10000,40000
11/16/2009,0000,19.10000,19.20000,19.10000,19.10000,9000
11/17/2009,0000,19.00000,19.60000,19.00000,19.10000,30000
11/18/2009,0000,18.00000,19.20000,18.00000,19.10000,78000
11/19/2009,0000,18.90000,19.10000,18.90000,19.10000,24000
11/20/2009,0000,19.00000,19.00000,18.70000,18.70000,3300
11/24/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
11/25/2009,0000,19.10000,19.10000,18.80000,18.80000,8000
11/26/2009,0000,19.00000,19.10000,19.00000,19.00000,22000
11/27/2009,0000,18.70000,19.00000,18.70000,19.00000,18000
11/30/2009,0000,18.70000,19.00000,18.70000,19.00000,5000
12/01/2009,0000,18.90000,19.10000,18.90000,19.00000,56000
12/02/2009,0000,19.00000,19.10000,19.00000,19.10000,7300
12/03/2009,0000,18.80000,19.10000,18.80000,19.10000,10000
12/07/2009,0000,19.20000,19.20000,18.80000,18.80000,9000
12/08/2009,0000,19.00000,19.10000,18.90000,19.00000,17000
12/09/2009,0000,19.10000,19.10000,19.00000,19.10000,14000
12/11/2009,0000,19.30000,19.30000,19.00000,19.00000,121000
12/14/2009,0000,19.20000,19.20000,18.90000,19.10000,156800
12/16/2009,0000,19.00000,19.60000,18.70000,19.10000,40000
12/17/2009,0000,19.40000,19.40000,19.20000,19.30000,10000
12/18/2009,0000,19.50000,19.60000,19.00000,19.50000,88000
12/21/2009,0000,19.60000,19.60000,19.30000,19.30000,18000
12/22/2009,0000,19.60000,19.60000,19.00000,19.20000,12000
12/23/2009,0000,19.50000,19.50000,19.10000,19.30000,84000
12/25/2009,0000,19.00000,19.30000,18.80000,18.80000,90000
04/02/2007,0000,17.39000,17.39000,16.96000,17.04000,9200
04/04/2007,0000,16.52000,17.48000,16.52000,17.48000,104600
04/09/2007,0000,17.39000,17.83000,17.39000,17.83000,27300
04/10/2007,0000,17.48000,18.00000,17.48000,17.74000,34500
04/11/2007,0000,17.74000,18.00000,17.39000,17.65000,48300
04/12/2007,0000,17.74000,17.74000,17.74000,17.74000,2300
04/13/2007,0000,18.17000,18.17000,17.65000,17.74000,23000
04/16/2007,0000,18.26000,18.26000,17.74000,18.00000,108100
04/17/2007,0000,17.39000,17.74000,17.39000,17.65000,18400
04/18/2007,0000,18.17000,18.17000,17.57000,17.65000,25400
04/19/2007,0000,18.26000,18.26000,17.57000,17.65000,154100
04/20/2007,0000,17.83000,17.83000,17.65000,17.65000,26400
04/23/2007,0000,17.39000,17.48000,17.39000,17.39000,4600
04/24/2007,0000,17.39000,18.26000,17.39000,17.48000,16100
04/25/2007,0000,18.26000,18.26000,17.83000,17.83000,17200
04/26/2007,0000,17.83000,18.09000,17.83000,17.83000,74700
04/27/2007,0000,18.26000,18.26000,17.83000,17.91000,55200
04/30/2007,0000,17.83000,18.60000,17.39000,18.00000,7500
05/02/2007,0000,18.00000,18.09000,17.83000,18.00000,19500
05/03/2007,0000,18.00000,18.00000,17.39000,17.39000,10300
05/09/2007,0000,18.26000,18.26000,17.83000,17.83000,11500
05/11/2007,0000,17.83000,18.09000,17.83000,18.09000,18400
05/14/2007,0000,18.00000,18.00000,17.83000,17.83000,18400
05/15/2007,0000,17.39000,17.83000,17.39000,17.83000,2300
05/21/2007,0000,17.39000,17.83000,17.39000,17.83000,9200
05/22/2007,0000,17.83000,17.83000,17.65000,17.65000,36800
05/23/2007,0000,17.83000,18.35000,17.39000,18.00000,80000
05/24/2007,0000,17.83000,18.09000,17.83000,18.09000,9200
05/25/2007,0000,17.83000,18.09000,17.83000,18.00000,48300
05/28/2007,0000,17.91000,18.35000,17.91000,18.26000,123000
05/29/2007,0000,18.35000,20.09000,18.26000,20.09000,25300
05/30/2007,0000,19.83000,19.83000,18.70000,19.57000,14700
05/31/2007,0000,19.65000,20.38000,19.57000,19.74000,10300
06/01/2007,0000,19.74000,19.83000,19.74000,19.83000,6900
06/04/2007,0000,19.74000,20.57000,19.74000,20.57000,9200
06/05/2007,0000,20.52000,21.39000,19.91000,20.70000,101200
06/06/2007,0000,20.52000,21.50000,20.52000,20.87000,69000
06/07/2007,0000,20.43000,21.39000,20.43000,20.87000,12600
06/11/2007,0000,21.91000,23.48000,21.91000,23.37000,44800
06/12/2007,0000,23.57000,23.91000,23.39000,23.48000,29900
06/13/2007,0000,23.48000,24.35000,23.04000,23.48000,28700
06/14/2007,0000,23.30000,23.65000,23.30000,23.65000,23000
06/15/2007,0000,22.61000,23.57000,22.61000,23.57000,66700
06/20/2007,0000,22.61000,23.04000,22.61000,22.87000,13800
06/25/2007,0000,23.57000,24.61000,23.39000,23.48000,101200
06/26/2007,0000,24.61000,24.61000,23.04000,23.48000,18600
06/27/2007,0000,23.39000,23.57000,23.04000,23.48000,36800
06/29/2007,0000,23.48000,23.57000,23.39000,23.57000,95400
07/02/2007,0000,23.91000,23.91000,23.04000,23.39000,69300
07/03/2007,0000,23.65000,24.35000,23.04000,23.48000,318100
07/04/2007,0000,23.48000,23.91000,23.48000,23.57000,32200
07/05/2007,0000,23.48000,23.91000,23.48000,23.57000,36800
07/06/2007,0000,23.48000,24.26000,23.04000,23.48000,26400
07/09/2007,0000,23.57000,23.57000,23.48000,23.48000,34500
07/10/2007,0000,24.26000,24.26000,23.39000,23.48000,13800
07/11/2007,0000,23.48000,23.65000,23.48000,23.57000,73600
07/12/2007,0000,23.48000,24.52000,23.48000,24.26000,103700
07/13/2007,0000,24.78000,26.52000,23.91000,25.65000,244900
07/16/2007,0000,25.65000,26.61000,25.22000,25.65000,124200
07/17/2007,0000,25.22000,26.52000,25.22000,25.65000,34500
07/18/2007,0000,25.65000,26.52000,25.65000,26.17000,14900
07/19/2007,0000,26.96000,26.96000,26.07000,26.43000,139100
07/20/2007,0000,26.52000,27.48000,26.09000,26.96000,105800
07/23/2007,0000,27.13000,27.91000,26.96000,26.96000,79300
07/24/2007,0000,27.48000,28.52000,26.96000,27.83000,269300
07/25/2007,0000,27.83000,28.51000,27.13000,28.09000,201100
07/26/2007,0000,27.65000,28.51000,27.13000,28.00000,324300
07/27/2007,0000,27.83000,28.51000,25.91000,27.39000,154100
07/30/2007,0000,28.26000,28.26000,27.39000,27.65000,34500
07/31/2007,0000,28.70000,28.70000,27.39000,27.83000,105800
08/01/2007,0000,28.26000,28.26000,26.52000,26.52000,174800
08/02/2007,0000,26.87000,26.96000,25.65000,26.52000,111100
08/03/2007,0000,26.87000,27.11000,25.91000,26.26000,30200
08/06/2007,0000,26.09000,26.26000,25.65000,26.26000,46000
08/07/2007,0000,26.35000,28.51000,26.09000,27.39000,80500
08/08/2007,0000,28.43000,28.87000,27.39000,28.35000,133400
08/09/2007,0000,28.70000,28.87000,27.83000,28.78000,301300
08/10/2007,0000,27.83000,29.13000,27.74000,28.70000,44000
08/13/2007,0000,28.70000,28.98000,27.83000,28.35000,29900
08/14/2007,0000,28.70000,28.70000,28.26000,28.43000,58600
08/15/2007,0000,28.52000,28.52000,26.96000,27.39000,72400
08/16/2007,0000,26.96000,26.96000,25.22000,26.96000,33500
08/17/2007,0000,26.52000,26.52000,23.48000,25.24000,42500
08/20/2007,0000,25.70000,25.83000,25.22000,25.22000,17200
08/21/2007,0000,25.83000,25.83000,25.65000,25.83000,3400
08/22/2007,0000,25.22000,25.83000,25.22000,25.65000,10300
08/23/2007,0000,25.65000,26.35000,25.48000,25.48000,11500
08/24/2007,0000,25.22000,25.65000,24.35000,24.78000,13800
08/27/2007,0000,24.35000,25.04000,24.35000,25.04000,2300
08/28/2007,0000,24.43000,24.96000,24.35000,24.78000,10300
08/29/2007,0000,24.35000,27.00000,24.35000,27.00000,3800
08/30/2007,0000,28.26000,28.26000,26.96000,27.83000,60900
08/31/2007,0000,27.22000,27.74000,26.96000,27.22000,39100
09/03/2007,0000,27.74000,28.04000,27.57000,27.83000,31000
09/04/2007,0000,27.74000,27.83000,27.39000,27.65000,56300
09/05/2007,0000,27.83000,27.83000,26.09000,26.52000,105800
09/06/2007,0000,26.78000,26.96000,26.78000,26.96000,4600
09/07/2007,0000,27.83000,27.83000,26.09000,27.13000,246100
09/10/2007,0000,28.00000,28.09000,26.96000,28.00000,87400
09/11/2007,0000,28.26000,28.52000,27.83000,28.52000,147200
09/12/2007,0000,28.26000,28.87000,27.83000,28.26000,81600
09/13/2007,0000,29.13000,29.13000,24.48000,24.48000,83000
09/14/2007,0000,27.00000,29.20000,26.60000,29.00000,101800
09/17/2007,0000,29.00000,29.50000,28.50000,29.50000,228000
09/19/2007,0000,29.60000,30.00000,28.57000,29.50000,20000
09/20/2007,0000,29.00000,30.50000,29.00000,30.50000,78300
09/21/2007,0000,30.50000,30.50000,28.00000,30.00000,29000
09/26/2007,0000,30.00000,30.45000,30.00000,30.00000,271700
09/27/2007,0000,30.30000,30.65000,30.20000,30.50000,222000
09/28/2007,0000,30.50000,31.07000,30.50000,31.07000,202000
10/01/2007,0000,30.50000,30.80000,30.30000,30.50000,5000
10/02/2007,0000,30.50000,30.60000,30.50000,30.60000,164000
10/03/2007,0000,32.00000,32.00000,30.00000,30.00000,9000
10/08/2007,0000,30.64000,30.64000,30.64000,30.64000,1000
10/09/2007,0000,30.50000,30.50000,30.50000,30.50000,9000
10/11/2007,0000,29.50000,29.60000,29.30000,29.60000,57000
10/12/2007,0000,29.00000,29.60000,29.00000,29.60000,56000
10/15/2007,0000,30.00000,30.64000,30.00000,30.30000,209000
10/16/2007,0000,30.00000,31.00000,30.00000,31.00000,468000
10/17/2007,0000,30.40000,31.00000,30.00000,30.30000,207000
10/18/2007,0000,30.50000,31.10000,30.40000,31.00000,258000
10/19/2007,0000,31.00000,31.20000,30.50000,31.00000,106000
10/22/2007,0000,30.85000,31.20000,30.50000,30.65000,32000
10/23/2007,0000,30.00000,31.20000,30.00000,30.50000,108000
10/24/2007,0000,30.30000,31.15000,30.30000,31.15000,407000
10/25/2007,0000,30.80000,32.00000,30.80000,32.00000,363000
10/26/2007,0000,31.00000,32.00000,30.00000,30.90000,76000
10/29/2007,0000,30.85000,32.00000,22.20000,31.00000,34000
10/30/2007,0000,30.50000,30.85000,30.00000,30.40000,30000
10/31/2007,0000,30.00000,31.18000,28.70000,30.00000,53900
11/01/2007,0000,30.00000,30.00000,28.50000,29.10000,64900
11/02/2007,0000,28.50000,29.00000,27.50000,27.80000,13200
11/05/2007,0000,28.00000,29.00000,27.90000,29.00000,55000
11/06/2007,0000,30.00000,30.00000,28.00000,29.50000,149700
11/07/2007,0000,29.00000,29.40000,28.70000,29.10000,49300
11/08/2007,0000,28.70000,28.70000,27.00000,27.50000,33000
11/09/2007,0000,27.30000,28.00000,26.50000,26.50000,61000
11/12/2007,0000,26.80000,27.00000,26.70000,26.70000,9000
11/13/2007,0000,26.70000,26.80000,26.70000,26.80000,10000
11/14/2007,0000,27.00000,29.00000,27.00000,28.80000,34000
11/15/2007,0000,28.20000,28.20000,28.00000,28.00000,10000
11/16/2007,0000,27.00000,27.20000,27.00000,27.20000,44300
11/19/2007,0000,27.00000,27.10000,27.00000,27.10000,120000
11/20/2007,0000,26.50000,26.80000,26.50000,26.70000,6500
11/22/2007,0000,27.20000,27.20000,26.00000,26.50000,6400
11/23/2007,0000,26.50000,26.50000,26.25000,26.50000,32000
11/26/2007,0000,26.25000,26.60000,26.25000,26.60000,6000
11/27/2007,0000,26.70000,27.10000,26.25000,27.10000,25000
11/28/2007,0000,26.10000,26.10000,26.00000,26.10000,21000
11/29/2007,0000,26.00000,26.50000,26.00000,26.50000,13000
11/30/2007,0000,25.50000,26.20000,25.50000,26.00000,7400
12/03/2007,0000,26.60000,26.60000,26.50000,26.50000,2000
12/04/2007,0000,26.60000,26.60000,25.50000,26.60000,8100
12/05/2007,0000,25.50000,25.70000,25.50000,25.70000,12000
12/06/2007,0000,27.00000,27.00000,27.00000,27.00000,100
12/07/2007,0000,25.50000,26.60000,25.50000,26.10000,6000
12/10/2007,0000,25.50000,25.60000,25.50000,25.50000,2000
12/11/2007,0000,26.00000,26.00000,25.50000,26.00000,16000
12/12/2007,0000,26.00000,26.00000,26.00000,26.00000,1000
12/13/2007,0000,26.30000,27.00000,25.50000,25.60000,51000
12/14/2007,0000,25.00000,25.00000,24.00000,24.90000,19400
12/17/2007,0000,25.70000,25.70000,24.50000,25.60000,17000
12/18/2007,0000,24.00000,24.15000,23.50000,23.50000,35900
12/19/2007,0000,23.84000,25.26000,23.84000,25.26000,4000
12/20/2007,0000,25.00000,25.26000,25.00000,25.26000,10000
12/21/2007,0000,25.00000,25.00000,25.00000,25.00000,1000
12/24/2007,0000,23.35000,23.45000,23.35000,23.45000,2000
12/25/2007,0000,23.45000,24.10000,23.45000,24.10000,13000
12/26/2007,0000,24.50000,24.50000,24.10000,24.10000,3000
12/27/2007,0000,25.10000,25.26000,25.00000,25.00000,12000
12/28/2007,0000,25.00000,25.50000,24.80000,25.40000,17000
01/02/2008,0000,25.20000,26.34000,24.70000,24.70000,18300
01/03/2008,0000,24.50000,24.73000,23.00000,24.73000,6600
01/04/2008,0000,24.50000,24.70000,24.50000,24.70000,15000
01/07/2008,0000,24.50000,24.60000,24.50000,24.60000,4000
01/08/2008,0000,24.60000,24.60000,24.50000,24.50000,4000
01/10/2008,0000,24.65000,24.65000,24.00000,24.20000,25500
01/11/2008,0000,25.00000,25.00000,23.50000,23.70000,12000
01/14/2008,0000,23.95000,23.95000,23.50000,23.95000,4000
01/15/2008,0000,23.60000,23.70000,23.60000,23.70000,2000
01/16/2008,0000,24.65000,24.65000,24.40000,24.40000,6000
01/17/2008,0000,23.00000,23.30000,23.00000,23.10000,30500
01/21/2008,0000,23.10000,23.10000,23.00000,23.00000,2000
01/22/2008,0000,23.05000,23.05000,23.05000,23.05000,1000
01/24/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
01/30/2008,0000,22.60000,22.68000,22.00000,22.10000,14000
02/01/2008,0000,22.25000,22.25000,22.00000,22.00000,4000
02/15/2008,0000,23.11000,23.20000,23.11000,23.20000,2000
02/18/2008,0000,23.60000,23.60000,23.00000,23.10000,10000
02/20/2008,0000,23.70000,23.70000,22.50000,23.00000,21000
02/21/2008,0000,22.00000,23.00000,22.00000,22.10000,8000
02/22/2008,0000,22.20000,22.20000,22.00000,22.10000,3000
02/25/2008,0000,23.00000,23.20000,22.50000,22.90000,64300
02/26/2008,0000,23.10000,23.10000,22.90000,22.95000,70000
02/29/2008,0000,22.30000,22.30000,22.00000,22.10000,11200
03/04/2008,0000,23.50000,23.65000,23.40000,23.40000,11000
03/05/2008,0000,23.00000,23.00000,23.00000,23.00000,1000
03/06/2008,0000,23.60000,23.60000,23.60000,23.60000,1500
03/07/2008,0000,22.00000,23.00000,22.00000,22.10000,12000
03/10/2008,0000,22.00000,22.20000,22.00000,22.00000,6000
03/11/2008,0000,21.00000,23.00000,21.00000,22.00000,10000
03/12/2008,0000,22.68000,22.68000,22.00000,22.40000,64000
03/13/2008,0000,22.40000,22.40000,22.30000,22.40000,4500
03/14/2008,0000,22.00000,22.40000,21.70000,22.00000,34000
03/17/2008,0000,21.90000,22.10000,21.90000,22.00000,50000
03/20/2008,0000,22.20000,22.20000,22.00000,22.00000,22000
03/21/2008,0000,22.10000,23.00000,21.50000,22.00000,94000
03/24/2008,0000,22.58000,23.44000,22.00000,22.20000,137800
03/25/2008,0000,22.20000,22.20000,22.00000,22.00000,12000
03/31/2008,0000,22.10000,22.10000,22.00000,22.00000,132000
04/01/2008,0000,21.80000,22.10000,21.80000,21.90000,80000
04/02/2008,0000,22.10000,22.10000,22.00000,22.00000,62000
04/03/2008,0000,22.00000,23.60000,22.00000,23.00000,63000
04/07/2008,0000,22.00000,22.00000,22.00000,22.00000,2100
04/08/2008,0000,22.00000,22.10000,21.90000,22.00000,18100
04/10/2008,0000,22.00000,23.65000,22.00000,23.65000,23000
04/11/2008,0000,24.00000,24.00000,24.00000,24.00000,1000
04/14/2008,0000,23.50000,24.00000,23.50000,23.50000,9000
04/16/2008,0000,24.10000,25.20000,24.10000,24.20000,9000
04/17/2008,0000,24.50000,24.50000,24.40000,24.50000,10000
04/21/2008,0000,25.20000,25.20000,24.80000,25.00000,80000
04/22/2008,0000,26.00000,26.00000,25.07000,25.07000,5000
04/23/2008,0000,25.20000,25.70000,25.10000,25.20000,8400
04/24/2008,0000,25.70000,27.31000,25.50000,27.00000,33000
04/25/2008,0000,27.40000,27.40000,26.00000,26.50000,66000
04/28/2008,0000,27.00000,27.00000,26.00000,26.00000,12000
04/29/2008,0000,27.50000,27.50000,25.50000,25.50000,43600
04/30/2008,0000,26.70000,27.50000,24.50000,24.50000,25500
05/02/2008,0000,24.50000,27.65000,24.50000,25.20000,30100
05/06/2008,0000,28.10000,28.10000,28.00000,28.00000,20000
05/07/2008,0000,25.20000,28.30000,24.40000,28.30000,55500
05/08/2008,0000,25.10000,28.60000,25.00000,25.50000,28000
05/09/2008,0000,28.70000,28.70000,25.50000,25.50000,30000
05/12/2008,0000,28.80000,28.80000,28.70000,28.70000,20000
05/13/2008,0000,24.80000,29.02000,24.80000,24.80000,26000
05/14/2008,0000,28.90000,28.90000,28.80000,28.80000,16000
05/15/2008,0000,29.00000,29.10000,25.50000,25.50000,22000
05/16/2008,0000,24.50000,29.20000,24.50000,25.50000,44500
05/19/2008,0000,29.10000,29.10000,25.50000,25.50000,26000
05/20/2008,0000,28.90000,28.90000,28.80000,28.80000,16000
05/21/2008,0000,28.70000,28.70000,25.50000,25.50000,47000
05/22/2008,0000,28.50000,28.60000,25.40000,28.60000,61600
05/23/2008,0000,24.90000,28.40000,24.90000,25.50000,66000
05/26/2008,0000,24.80000,28.20000,24.00000,28.20000,26000
05/27/2008,0000,23.40000,28.30000,23.20000,28.30000,70000
05/28/2008,0000,23.50000,28.10000,23.50000,28.10000,16000
05/29/2008,0000,23.50000,24.00000,22.90000,23.00000,10300
05/30/2008,0000,23.97000,28.10000,23.50000,24.50000,21000
06/02/2008,0000,25.05000,25.10000,25.05000,25.10000,6100
06/03/2008,0000,24.50000,25.00000,24.50000,24.50000,9000
06/05/2008,0000,25.00000,27.60000,24.50000,25.05000,44000
06/06/2008,0000,27.60000,27.60000,24.50000,24.60000,39000
06/10/2008,0000,25.00000,25.00000,25.00000,25.00000,400
06/11/2008,0000,25.00000,25.00000,23.60000,23.60000,6000
06/12/2008,0000,23.50000,23.59000,23.00000,23.59000,7400
06/13/2008,0000,23.00000,23.20000,23.00000,23.10000,38000
06/16/2008,0000,26.00000,26.10000,23.00000,23.00000,21293000
06/17/2008,0000,23.30000,23.42000,23.00000,23.00000,8000
06/18/2008,0000,23.20000,23.20000,22.00000,22.50000,29400
06/19/2008,0000,22.00000,22.20000,22.00000,22.10000,20000
06/25/2008,0000,22.00000,22.00000,21.90000,21.90000,30000
06/26/2008,0000,21.80000,22.10000,21.80000,22.00000,50000
06/27/2008,0000,21.80000,22.00000,20.33000,20.80000,16000
06/30/2008,0000,21.50000,21.50000,20.50000,20.80000,34000
07/01/2008,0000,20.70000,21.00000,19.90000,20.20000,13000
07/02/2008,0000,20.70000,20.80000,20.00000,20.10000,27200
07/09/2008,0000,21.20000,21.39000,20.80000,20.80000,7000
07/10/2008,0000,21.00000,21.59000,21.00000,21.59000,6000
07/11/2008,0000,21.00000,21.50000,21.00000,21.50000,7000
07/14/2008,0000,20.50000,21.50000,20.50000,21.50000,1000
07/15/2008,0000,21.40000,21.40000,20.46000,20.46000,5000
07/16/2008,0000,20.70000,20.70000,20.70000,20.70000,1000
07/17/2008,0000,20.50000,21.00000,20.50000,21.00000,8000
07/18/2008,0000,20.80000,21.50000,20.60000,21.00000,14000
07/21/2008,0000,26.10000,26.10000,21.00000,21.50000,25090000
07/22/2008,0000,21.00000,21.50000,21.00000,21.10000,26000
07/23/2008,0000,21.40000,21.50000,21.00000,21.30000,6000
07/25/2008,0000,21.00000,21.50000,21.00000,21.50000,2000
07/29/2008,0000,21.00000,21.50000,21.00000,21.50000,10000
07/30/2008,0000,21.00000,21.10000,21.00000,21.00000,14000
08/01/2008,0000,21.60000,21.60000,21.50000,21.50000,10000
08/04/2008,0000,21.80000,21.80000,21.50000,21.50000,12000
08/05/2008,0000,21.00000,21.60000,21.00000,21.50000,9000
08/06/2008,0000,20.80000,21.00000,19.70000,19.70000,20900
08/07/2008,0000,20.30000,20.50000,20.30000,20.50000,27000
08/13/2008,0000,20.20000,20.50000,20.20000,20.50000,2000
08/14/2008,0000,21.10000,21.10000,21.00000,21.00000,4000
08/15/2008,0000,21.10000,21.30000,20.00000,21.10000,3400
08/20/2008,0000,21.30000,21.30000,20.30000,20.30000,3000
08/21/2008,0000,21.00000,21.00000,21.00000,21.00000,1000
08/22/2008,0000,21.20000,21.20000,21.00000,21.00000,4000
08/26/2008,0000,21.00000,21.00000,20.45000,20.45000,1300
09/01/2008,0000,19.90000,20.00000,19.50000,19.50000,4000
09/02/2008,0000,19.00000,19.00000,19.00000,19.00000,1500
09/04/2008,0000,18.40000,18.40000,17.90000,17.90000,4000
09/05/2008,0000,18.00000,18.00000,18.00000,18.00000,5000
09/10/2008,0000,17.25000,17.52000,17.00000,17.52000,13000
09/11/2008,0000,17.00000,17.00000,17.00000,17.00000,2000
09/12/2008,0000,16.90000,17.00000,16.85000,16.90000,8000
09/16/2008,0000,16.00000,16.00000,15.80000,15.90000,5000
09/18/2008,0000,15.50000,15.50000,15.40000,15.40000,8400
09/19/2008,0000,15.60000,15.60000,15.50000,15.50000,2000
09/22/2008,0000,15.95000,16.20000,15.30000,15.40000,12000
09/23/2008,0000,15.60000,15.60000,14.80000,15.00000,20000
09/24/2008,0000,15.00000,15.00000,14.80000,14.80000,2100
09/25/2008,0000,15.60000,15.60000,15.50000,15.50000,2000
09/30/2008,0000,14.80000,15.05000,14.80000,15.05000,5000
10/01/2008,0000,14.90000,15.05000,14.10000,14.10000,10100
10/02/2008,0000,14.00000,14.90000,14.00000,14.80000,4000
10/06/2008,0000,14.00000,14.10000,14.00000,14.10000,4000
10/07/2008,0000,14.30000,14.30000,14.00000,14.10000,18000
10/09/2008,0000,13.90000,13.90000,13.30000,13.40000,21000
10/13/2008,0000,13.10000,13.54000,12.90000,12.90000,22000
10/14/2008,0000,13.10000,13.10000,12.40000,12.40000,34000
10/15/2008,0000,12.50000,12.50000,11.50000,12.00000,25000
10/17/2008,0000,11.00000,11.55000,10.90000,11.10000,9000
10/20/2008,0000,10.90000,11.00000,10.90000,11.00000,22000
10/21/2008,0000,11.05000,11.50000,11.00000,11.45000,69000
10/22/2008,0000,11.00000,11.10000,11.00000,11.10000,12000
10/23/2008,0000,10.90000,10.90000,9.91000,10.40000,57000
10/27/2008,0000,9.50000,9.80000,9.50000,9.55000,15000
10/28/2008,0000,9.00000,9.05000,8.95000,9.00000,28000
10/29/2008,0000,9.15000,9.40000,8.70000,8.78000,77000
10/30/2008,0000,8.80000,9.00000,8.60000,8.62000,178000
10/31/2008,0000,8.61000,8.94000,8.61000,8.90000,183000
11/03/2008,0000,8.93000,8.93000,8.72000,8.72000,118000
11/04/2008,0000,8.68000,8.75000,7.00000,7.00000,273000
11/05/2008,0000,7.25000,8.00000,6.66000,6.66000,286000
11/06/2008,0000,7.00000,7.09000,6.90000,7.00000,46000
11/07/2008,0000,7.00000,7.00000,6.70000,6.70000,377700
11/10/2008,0000,6.80000,6.95000,6.65000,6.65000,400000
11/11/2008,0000,6.70000,6.95000,6.56000,6.56000,483100
11/12/2008,0000,6.60000,6.70000,6.50000,6.50000,130000
11/13/2008,0000,6.50000,6.50000,6.20000,6.28000,330000
11/14/2008,0000,6.30000,6.30000,6.17000,6.20000,459000
11/17/2008,0000,6.30000,6.40000,6.10000,6.40000,16100
11/18/2008,0000,6.32000,6.47000,6.30000,6.47000,16000
11/19/2008,0000,6.56000,6.85000,6.55000,6.85000,15000
11/20/2008,0000,6.55000,6.73000,6.20000,6.73000,70300
11/21/2008,0000,6.73000,6.73000,6.42000,6.57000,7700
11/24/2008,0000,6.50000,6.57000,6.50000,6.57000,6000
11/25/2008,0000,6.63000,7.30000,5.30000,7.30000,24100
11/26/2008,0000,7.52000,7.52000,7.48000,7.52000,12000
11/28/2008,0000,7.84000,7.84000,7.70000,7.70000,3000
12/01/2008,0000,8.00000,8.35000,7.84000,8.35000,9000
12/02/2008,0000,7.96000,8.00000,7.96000,8.00000,8000
12/04/2008,0000,7.96000,8.00000,7.96000,8.00000,8000
12/05/2008,0000,7.96000,8.00000,7.96000,8.00000,18000
12/11/2008,0000,8.21000,8.21000,8.15000,8.15000,2100
12/12/2008,0000,8.15000,8.15000,8.15000,8.15000,2000
12/16/2008,0000,8.20000,8.20000,8.15000,8.15000,120000
12/17/2008,0000,8.13000,8.13000,8.13000,8.13000,6000
12/19/2008,0000,8.10000,8.15000,8.10000,8.15000,80000
12/23/2008,0000,8.05000,8.05000,8.00000,8.00000,4000
12/26/2008,0000,8.10000,8.10000,8.00000,8.05000,14000
12/29/2008,0000,8.42000,8.42000,8.05000,8.05000,5000
12/30/2008,0000,8.10000,8.10000,8.10000,8.10000,2000
01/05/2009,0000,8.20000,8.21000,8.20000,8.21000,5000
01/06/2009,0000,8.15000,8.35000,8.15000,8.35000,9600
01/07/2009,0000,8.56000,8.56000,8.56000,8.56000,1000
01/12/2009,0000,8.16000,8.25000,8.16000,8.25000,3000
01/15/2009,0000,8.00000,8.00000,7.94000,7.94000,5000
01/16/2009,0000,8.00000,8.00000,8.00000,8.00000,3000
01/19/2009,0000,8.20000,8.21000,8.05000,8.21000,5000
01/21/2009,0000,8.00000,8.04000,8.00000,8.04000,6000
02/03/2009,0000,8.42000,8.42000,8.30000,8.30000,3000
02/04/2009,0000,8.50000,8.50000,8.50000,8.50000,500
02/05/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
02/06/2009,0000,8.73000,9.10000,8.73000,8.89000,15100
02/11/2009,0000,9.00000,9.21000,8.96000,9.21000,12000
02/12/2009,0000,9.35000,9.35000,9.15000,9.15000,10000
02/13/2009,0000,9.26000,9.26000,9.20000,9.26000,6000
02/16/2009,0000,9.57000,9.57000,9.20000,9.20000,15000
02/17/2009,0000,9.10000,9.10000,9.10000,9.10000,3000
02/18/2009,0000,9.10000,9.10000,9.10000,9.10000,1000
02/19/2009,0000,9.10000,9.36000,9.10000,9.36000,8000
02/20/2009,0000,9.30000,9.30000,9.30000,9.30000,4000
02/23/2009,0000,9.30000,9.47000,9.30000,9.30000,4000
02/24/2009,0000,9.20000,9.36000,9.10000,9.10000,17800
02/25/2009,0000,9.26000,9.26000,9.26000,9.26000,4000
02/27/2009,0000,9.26000,9.77000,9.26000,9.77000,6000
03/02/2009,0000,9.60000,9.60000,9.40000,9.40000,8000
03/03/2009,0000,9.54000,9.54000,9.54000,9.54000,1000
03/04/2009,0000,9.57000,10.40000,9.45000,10.20000,29000
03/05/2009,0000,10.00000,10.73000,10.00000,10.73000,23000
03/06/2009,0000,10.30000,10.53000,10.30000,10.53000,3000
03/09/2009,0000,10.38000,10.52000,10.38000,10.52000,10000
03/10/2009,0000,10.80000,10.80000,10.40000,10.50000,19000
03/11/2009,0000,10.84000,10.84000,10.70000,10.70000,3000
03/12/2009,0000,10.85000,10.85000,10.80000,10.80000,6000
03/13/2009,0000,10.80000,11.05000,10.80000,11.00000,12000
03/16/2009,0000,11.00000,11.00000,11.00000,11.00000,1000
03/17/2009,0000,10.70000,11.25000,10.70000,11.25000,26000
03/18/2009,0000,11.26000,11.30000,11.20000,11.20000,6000
03/19/2009,0000,11.10000,11.20000,11.10000,11.20000,6000
03/20/2009,0000,11.20000,11.30000,11.10000,11.30000,16000
03/23/2009,0000,11.66000,11.66000,11.30000,11.60000,14600
03/24/2009,0000,11.66000,11.90000,11.50000,11.90000,18000
03/25/2009,0000,11.90000,12.31000,11.70000,12.31000,29000
03/26/2009,0000,12.60000,12.84000,12.20000,12.63000,54000
03/27/2009,0000,12.40000,12.52000,12.40000,12.52000,41000
03/30/2009,0000,12.40000,12.45000,12.20000,12.40000,10000
03/31/2009,0000,12.20000,12.40000,12.20000,12.40000,10000
04/01/2009,0000,12.70000,12.84000,12.70000,12.84000,8000
04/02/2009,0000,12.50000,12.60000,12.26000,12.60000,12000
04/03/2009,0000,12.70000,12.75000,12.60000,12.75000,16000
04/06/2009,0000,12.60000,12.60000,12.50000,12.60000,6000
04/07/2009,0000,12.60000,12.70000,12.60000,12.60000,19000
04/08/2009,0000,12.60000,12.73000,12.60000,12.60000,18000
04/09/2009,0000,12.30000,13.35000,12.30000,13.35000,30000
04/10/2009,0000,13.57000,14.63000,13.30000,13.90000,90000
04/13/2009,0000,14.00000,14.52000,13.00000,13.68000,74200
04/14/2009,0000,13.30000,13.68000,12.00000,12.31000,103000
04/15/2009,0000,12.40000,12.60000,12.20000,12.60000,11000
04/16/2009,0000,12.40000,12.70000,12.30000,12.70000,27000
04/17/2009,0000,13.05000,13.10000,12.70000,12.85000,13000
04/21/2009,0000,12.90000,12.90000,12.90000,12.90000,1000
04/22/2009,0000,12.50000,12.94000,12.50000,12.94000,24000
04/23/2009,0000,13.00000,13.00000,12.80000,12.80000,8000
04/24/2009,0000,13.05000,13.05000,12.65000,13.05000,21500
04/28/2009,0000,13.15000,13.15000,12.80000,13.00000,10000
04/29/2009,0000,13.00000,13.00000,12.65000,12.65000,4000
04/30/2009,0000,12.75000,13.00000,12.50000,12.94000,15000
05/04/2009,0000,12.94000,12.94000,12.94000,12.94000,2000
05/05/2009,0000,12.50000,12.94000,12.50000,12.94000,4000
05/06/2009,0000,13.06000,13.57000,11.00000,13.25000,107000
05/07/2009,0000,13.65000,13.70000,13.30000,13.30000,42000
05/08/2009,0000,13.40000,13.76000,11.60000,13.76000,13000
05/11/2009,0000,14.00000,14.00000,13.50000,13.50000,8000
05/12/2009,0000,13.50000,13.72000,13.50000,13.60000,11000
05/13/2009,0000,13.50000,13.80000,13.50000,13.80000,8000
05/14/2009,0000,13.60000,13.60000,12.75000,13.60000,20000
05/15/2009,0000,14.00000,14.10000,13.80000,13.90000,23000
05/18/2009,0000,13.90000,14.00000,13.50000,13.60000,18500
05/19/2009,0000,13.80000,13.80000,13.70000,13.75000,8000
05/20/2009,0000,14.20000,14.20000,13.75000,14.00000,28000
05/21/2009,0000,13.50000,13.78000,13.50000,13.70000,32000
05/22/2009,0000,13.60000,13.70000,13.40000,13.40000,7000
05/25/2009,0000,13.45000,13.75000,13.45000,13.50000,28000
05/26/2009,0000,13.60000,13.70000,13.30000,13.30000,9000
05/27/2009,0000,13.10000,13.68000,11.00000,13.68000,145000
06/01/2009,0000,13.80000,13.80000,12.30000,12.82000,27000
06/03/2009,0000,13.00000,13.10000,12.90000,13.00000,13000
06/04/2009,0000,13.00000,13.30000,11.00000,13.00000,180000
06/05/2009,0000,12.90000,13.00000,12.90000,13.00000,8000
06/08/2009,0000,13.15000,13.15000,12.90000,13.00000,28000
06/09/2009,0000,12.55000,12.70000,12.40000,12.50000,28000
06/10/2009,0000,12.40000,12.63000,12.30000,12.63000,16000
06/12/2009,0000,13.05000,13.10000,12.70000,12.80000,15000
06/15/2009,0000,13.00000,13.00000,12.20000,12.30000,45000
06/16/2009,0000,12.07000,12.42000,11.80000,12.31000,31000
06/18/2009,0000,12.50000,12.50000,12.40000,12.40000,2000
06/22/2009,0000,12.50000,12.50000,12.45000,12.45000,8000
06/23/2009,0000,12.60000,12.63000,12.50000,12.63000,13000
06/25/2009,0000,12.20000,12.50000,12.20000,12.50000,11000
06/26/2009,0000,12.68000,12.68000,12.25000,12.50000,10000
06/29/2009,0000,12.20000,12.50000,12.20000,12.50000,4100
06/30/2009,0000,12.25000,12.50000,12.25000,12.25000,4100
07/01/2009,0000,12.25000,12.50000,12.25000,12.50000,4000
07/02/2009,0000,12.60000,12.60000,12.50000,12.60000,9000
07/03/2009,0000,13.00000,13.00000,12.70000,12.90000,5000
07/06/2009,0000,13.02000,13.47000,13.00000,13.40000,26000
07/07/2009,0000,13.57000,13.57000,13.00000,13.20000,23000
07/08/2009,0000,13.00000,13.20000,12.50000,13.10000,16000
07/09/2009,0000,13.00000,13.15000,12.80000,13.13000,10000
07/10/2009,0000,13.05000,13.10000,13.05000,13.10000,2000
07/13/2009,0000,12.80000,12.90000,12.70000,12.80000,6000
07/14/2009,0000,12.80000,13.78000,12.80000,13.60000,25000
07/15/2009,0000,13.20000,13.40000,13.20000,13.30000,29000
07/17/2009,0000,13.65000,14.73000,13.65000,14.73000,49000
07/20/2009,0000,14.20000,15.05000,14.20000,14.84000,62000
07/21/2009,0000,15.26000,15.57000,15.00000,15.50000,61000
07/22/2009,0000,15.68000,15.68000,14.90000,15.60000,9000
07/23/2009,0000,15.12000,15.68000,15.00000,15.68000,10000
07/24/2009,0000,15.12000,16.00000,15.12000,15.50000,19000
07/27/2009,0000,15.12000,15.75000,15.12000,15.50000,15000
07/28/2009,0000,15.57000,15.65000,15.50000,15.65000,51400
07/29/2009,0000,15.00000,15.30000,15.00000,15.30000,15100
07/30/2009,0000,14.90000,15.20000,14.90000,15.10000,5000
07/31/2009,0000,15.50000,15.70000,15.50000,15.50000,19000
08/03/2009,0000,15.90000,16.31000,15.50000,15.50000,13000
08/04/2009,0000,15.50000,16.00000,15.30000,15.70000,39000
08/05/2009,0000,15.80000,15.90000,15.30000,15.70000,21900
08/06/2009,0000,15.90000,15.90000,15.50000,15.60000,14000
08/10/2009,0000,15.83000,15.90000,15.00000,15.00000,27000
08/11/2009,0000,15.50000,15.60000,15.00000,15.30000,16000
08/12/2009,0000,15.20000,15.30000,15.00000,15.30000,13100
08/13/2009,0000,15.50000,15.50000,15.40000,15.50000,10000
08/14/2009,0000,15.00000,15.40000,15.00000,15.40000,3000
08/18/2009,0000,15.43000,15.50000,15.10000,15.50000,31000
08/19/2009,0000,15.00000,15.30000,15.00000,15.30000,5000
08/20/2009,0000,15.00000,15.50000,15.00000,15.30000,51000
08/21/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
08/24/2009,0000,15.40000,15.40000,15.30000,15.30000,4000
08/25/2009,0000,15.60000,15.78000,15.40000,15.50000,24000
08/26/2009,0000,15.40000,15.70000,15.40000,15.60000,48000
08/27/2009,0000,15.20000,15.30000,15.20000,15.30000,16000
08/28/2009,0000,15.60000,16.00000,15.20000,15.80000,47400
08/31/2009,0000,15.90000,16.31000,15.90000,16.00000,12000
09/01/2009,0000,16.31000,16.31000,15.77000,15.77000,4100
09/02/2009,0000,16.31000,16.31000,16.00000,16.20000,14000
09/03/2009,0000,16.31000,16.31000,15.58000,16.20000,28000
09/04/2009,0000,16.30000,17.36000,16.20000,16.90000,52400
09/07/2009,0000,17.00000,17.78000,16.80000,16.90000,28200
09/08/2009,0000,16.60000,16.80000,16.60000,16.70000,42000
09/09/2009,0000,16.60000,17.60000,16.55000,17.40000,53000
09/10/2009,0000,17.00000,18.52000,17.00000,17.90000,71000
09/11/2009,0000,18.00000,18.00000,17.50000,17.50000,3000
09/14/2009,0000,17.00000,17.30000,17.00000,17.20000,28000
09/15/2009,0000,17.00000,17.50000,17.00000,17.10000,55000
09/16/2009,0000,17.00000,17.30000,16.80000,17.30000,13000
09/17/2009,0000,17.14000,17.40000,17.00000,17.40000,33000
09/18/2009,0000,17.30000,17.30000,17.20000,17.30000,59000
09/21/2009,0000,17.50000,17.89000,17.30000,17.89000,10000
09/22/2009,0000,17.89000,18.00000,17.60000,17.90000,17000
09/23/2009,0000,17.60000,17.90000,17.60000,17.70000,14000
09/24/2009,0000,17.50000,18.42000,17.50000,18.20000,37000
09/25/2009,0000,18.52000,18.52000,18.00000,18.00000,2000
09/28/2009,0000,17.90000,18.00000,17.90000,18.00000,20000
09/29/2009,0000,17.90000,18.20000,17.70000,18.00000,79400
09/30/2009,0000,18.10000,18.46000,17.70000,17.70000,17600
10/01/2009,0000,18.00000,18.10000,18.00000,18.10000,5000
10/02/2009,0000,17.70000,18.10000,17.70000,17.80000,10000
10/05/2009,0000,18.00000,18.50000,17.80000,18.30000,105000
10/06/2009,0000,18.94000,18.94000,18.50000,18.70000,6000
10/07/2009,0000,18.20000,18.50000,18.00000,18.00000,89900
10/08/2009,0000,18.50000,18.60000,18.50000,18.60000,20000
10/09/2009,0000,18.55000,18.70000,18.55000,18.70000,8000
10/12/2009,0000,18.90000,19.20000,18.80000,19.10000,63000
10/13/2009,0000,19.30000,19.30000,18.80000,19.30000,6000
10/14/2009,0000,18.90000,19.80000,18.90000,19.50000,27000
10/15/2009,0000,19.40000,19.75000,19.40000,19.60000,22400
10/16/2009,0000,19.00000,19.40000,18.50000,18.90000,37000
10/19/2009,0000,19.10000,20.40000,19.00000,19.00000,102000
10/20/2009,0000,19.60000,20.00000,19.00000,19.00000,26000
10/21/2009,0000,19.10000,19.10000,19.00000,19.00000,3100
10/22/2009,0000,19.20000,19.20000,18.90000,19.00000,53000
10/23/2009,0000,19.00000,19.78000,19.00000,19.65000,18000
10/26/2009,0000,19.15000,19.50000,18.80000,19.50000,64900
10/27/2009,0000,19.60000,19.78000,19.20000,19.40000,65400
10/28/2009,0000,19.78000,19.78000,19.20000,19.40000,14000
10/29/2009,0000,19.00000,19.20000,18.90000,19.10000,121700
10/30/2009,0000,19.68000,19.68000,19.00000,19.10000,6000
11/02/2009,0000,19.00000,19.00000,19.00000,19.00000,1000
11/03/2009,0000,18.90000,19.40000,18.60000,18.60000,31000
11/04/2009,0000,18.50000,18.80000,18.40000,18.50000,41000
11/06/2009,0000,18.50000,19.00000,18.00000,19.00000,24000
11/09/2009,0000,19.15000,19.15000,19.00000,19.00000,4000
11/11/2009,0000,19.00000,19.10000,19.00000,19.10000,14500
11/12/2009,0000,19.00000,19.25000,19.00000,19.10000,42000
11/13/2009,0000,19.00000,19.10000,19.00000,19.10000,40000
11/16/2009,0000,19.10000,19.20000,19.10000,19.10000,9000
11/17/2009,0000,19.00000,19.60000,19.00000,19.10000,30000
11/18/2009,0000,18.00000,19.20000,18.00000,19.10000,78000
11/19/2009,0000,18.90000,19.10000,18.90000,19.10000,24000
11/20/2009,0000,19.00000,19.00000,18.70000,18.70000,3300
11/24/2009,0000,19.00000,19.00000,19.00000,19.00000,5000
11/25/2009,0000,19.10000,19.10000,18.80000,18.80000,8000
11/26/2009,0000,19.00000,19.10000,19.00000,19.00000,22000
11/27/2009,0000,18.70000,19.00000,18.70000,19.00000,18000
11/30/2009,0000,18.70000,19.00000,18.70000,19.00000,5000
12/01/2009,0000,18.90000,19.10000,18.90000,19.00000,56000
12/02/2009,0000,19.00000,19.10000,19.00000,19.10000,7300
12/03/2009,0000,18.80000,19.10000,18.80000,19.10000,10000
12/07/2009,0000,19.20000,19.20000,18.80000,18.80000,9000
12/08/2009,0000,19.00000,19.10000,18.90000,19.00000,17000
12/09/2009,0000,19.10000,19.10000,19.00000,19.10000,14000
12/11/2009,0000,19.30000,19.30000,19.00000,19.00000,121000
12/14/2009,0000,19.20000,19.20000,18.90000,19.10000,156800
12/16/2009,0000,19.00000,19.60000,18.70000,19.10000,40000
12/17/2009,0000,19.40000,19.40000,19.20000,19.30000,10000
12/18/2009,0000,19.50000,19.60000,19.00000,19.50000,88000
12/21/2009,0000,19.60000,19.60000,19.30000,19.30000,18000
12/22/2009,0000,19.60000,19.60000,19.00000,19.20000,12000
12/23/2009,0000,19.50000,19.50000,19.10000,19.30000,84000
12/25/2009,0000,19.00000,19.30000,18.80000,18.80000,90000
12/25/2009,0000,19.00000,19.30000,18.80000,18.80000,90000
12/28/2009,0000,19.25000,19.30000,18.80000,19.20000,118000
12/29/2009,1239,19.40000,19.40000,19.20000,19.40000,2080
