DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.50000,11.55000,11.50000,11.55000,12300
04/03/2007,0000,11.50000,11.55000,11.15000,11.15000,12300
04/04/2007,0000,11.50000,11.60000,11.50000,11.50000,21500
04/09/2007,0000,12.30000,12.30000,12.10000,12.10000,5100
04/10/2007,0000,11.90000,11.90000,11.85000,11.85000,5100
04/11/2007,0000,11.45000,11.95000,11.45000,11.55000,26600
04/12/2007,0000,11.55000,11.55000,11.50000,11.50000,7100
04/13/2007,0000,11.95000,11.95000,11.85000,11.85000,16400
04/16/2007,0000,11.95000,11.95000,11.30000,11.30000,6100
04/17/2007,0000,11.35000,11.95000,11.35000,11.65000,6100
04/18/2007,0000,11.95000,11.95000,11.90000,11.90000,6100
04/19/2007,0000,11.90000,11.90000,11.90000,11.90000,3000
04/20/2007,0000,11.90000,11.90000,11.45000,11.90000,6100
04/23/2007,0000,11.40000,11.50000,11.40000,11.50000,8200
04/24/2007,0000,11.35000,11.50000,11.35000,11.50000,6100
04/25/2007,0000,11.50000,11.50000,11.40000,11.40000,13300
04/26/2007,0000,11.35000,11.45000,11.35000,11.45000,32800
04/27/2007,0000,11.45000,11.55000,11.45000,11.55000,30700
04/30/2007,0000,11.55000,11.55000,11.40000,11.40000,7100
05/02/2007,0000,11.90000,11.90000,11.45000,11.60000,34800
05/03/2007,0000,11.35000,11.35000,11.25000,11.25000,2000
05/04/2007,0000,11.35000,11.45000,11.20000,11.45000,9200
05/07/2007,0000,11.35000,11.40000,11.35000,11.35000,26600
05/08/2007,0000,11.35000,11.45000,11.35000,11.45000,9200
05/09/2007,0000,11.20000,11.20000,11.20000,11.20000,5100
05/10/2007,0000,11.25000,11.25000,11.25000,11.25000,1000
05/11/2007,0000,11.45000,11.45000,11.25000,11.25000,13300
05/14/2007,0000,11.45000,11.45000,11.30000,11.30000,23500
05/15/2007,0000,11.25000,11.45000,11.25000,11.45000,37900
05/16/2007,0000,11.30000,11.30000,11.30000,11.30000,5100
05/17/2007,0000,11.30000,11.35000,11.30000,11.35000,3000
05/18/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/21/2007,0000,11.30000,11.50000,11.30000,11.35000,7100
05/22/2007,0000,11.40000,11.55000,11.40000,11.40000,48100
05/24/2007,0000,11.40000,11.60000,11.35000,11.35000,7100
05/25/2007,0000,11.40000,11.40000,11.35000,11.35000,9200
05/28/2007,0000,11.40000,11.40000,11.40000,11.40000,5100
05/30/2007,0000,11.35000,11.35000,11.35000,11.35000,14300
05/31/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
06/04/2007,0000,11.60000,11.60000,11.30000,11.30000,16400
06/05/2007,0000,11.30000,11.30000,11.30000,11.30000,10200
06/06/2007,0000,11.30000,11.30000,11.30000,11.30000,10200
06/07/2007,0000,10.95000,11.50000,10.95000,11.50000,2000
06/12/2007,0000,11.50000,11.75000,11.50000,11.50000,86100
06/13/2007,0000,11.50000,11.50000,11.30000,11.30000,34800
06/14/2007,0000,11.40000,11.50000,11.30000,11.30000,84000
06/15/2007,0000,11.35000,11.35000,11.30000,11.30000,16400
06/20/2007,0000,11.30000,11.40000,11.30000,11.40000,35800
06/21/2007,0000,11.30000,11.60000,11.30000,11.35000,93200
06/22/2007,0000,11.40000,11.40000,11.30000,11.30000,5100
06/25/2007,0000,11.35000,11.35000,11.35000,11.35000,11200
06/26/2007,0000,11.50000,11.50000,11.30000,11.30000,45100
06/27/2007,0000,11.40000,11.40000,11.30000,11.30000,33800
06/28/2007,0000,11.50000,11.50000,11.40000,11.50000,25600
06/29/2007,0000,11.50000,11.50000,11.40000,11.50000,30700
07/02/2007,0000,11.60000,11.95000,11.50000,11.95000,203900
07/03/2007,0000,11.90000,12.00000,11.75000,11.90000,117800
07/04/2007,0000,11.50000,11.95000,11.40000,11.90000,295200
07/05/2007,0000,12.00000,12.00000,11.70000,12.00000,75800
07/06/2007,0000,12.00000,12.00000,11.80000,11.90000,44000
07/09/2007,0000,11.90000,12.30000,11.90000,12.25000,182400
07/10/2007,0000,12.20000,12.20000,11.90000,12.10000,111700
07/11/2007,0000,12.00000,12.10000,11.85000,11.85000,78900
07/12/2007,0000,12.00000,12.55000,12.00000,12.30000,203900
07/13/2007,0000,12.65000,12.85000,12.15000,12.15000,174200
07/16/2007,0000,12.60000,13.00000,12.50000,13.00000,253100
07/17/2007,0000,13.90000,13.90000,13.10000,13.90000,515500
07/18/2007,0000,14.80000,14.85000,14.80000,14.85000,248000
07/19/2007,0000,15.85000,15.85000,15.85000,15.85000,162900
07/20/2007,0000,16.95000,16.95000,15.00000,15.85000,816900
07/23/2007,0000,16.00000,16.00000,15.15000,15.60000,382300
07/24/2007,0000,15.40000,15.60000,15.30000,15.35000,221400
07/25/2007,0000,15.25000,15.35000,14.30000,14.55000,266500
07/26/2007,0000,15.00000,15.30000,14.40000,14.45000,235700
07/27/2007,0000,14.40000,14.40000,13.50000,13.60000,154700
07/30/2007,0000,13.50000,14.05000,13.50000,13.75000,84000
07/31/2007,0000,14.05000,14.50000,13.80000,14.05000,45100
08/01/2007,0000,14.10000,14.10000,13.20000,13.20000,80900
08/02/2007,0000,13.80000,13.85000,13.35000,13.80000,52200
08/03/2007,0000,13.80000,14.00000,13.30000,13.80000,66600
08/06/2007,0000,13.75000,13.75000,13.35000,13.50000,7100
08/07/2007,0000,13.80000,13.80000,13.30000,13.40000,26600
08/08/2007,0000,13.50000,13.70000,13.35000,13.35000,16400
08/09/2007,0000,13.45000,13.65000,13.10000,13.30000,26600
08/10/2007,0000,13.10000,13.20000,13.00000,13.00000,49200
08/14/2007,0000,13.00000,13.00000,12.50000,12.60000,16400
08/15/2007,0000,12.05000,13.00000,12.05000,12.60000,67600
08/16/2007,0000,12.55000,12.85000,11.80000,11.80000,100400
08/17/2007,0000,11.80000,11.80000,11.40000,11.40000,35800
08/20/2007,0000,11.10000,12.15000,11.10000,12.15000,87100
08/21/2007,0000,12.40000,12.80000,12.20000,12.80000,24600
08/22/2007,0000,12.60000,12.60000,12.20000,12.20000,12300
08/23/2007,0000,12.70000,12.70000,12.30000,12.30000,3000
08/24/2007,0000,12.00000,12.60000,11.70000,12.60000,50200
08/27/2007,0000,12.60000,12.60000,11.90000,11.90000,24600
08/28/2007,0000,12.00000,12.00000,11.75000,11.75000,6100
08/29/2007,0000,11.50000,11.55000,11.50000,11.55000,9200
08/30/2007,0000,11.60000,11.75000,11.60000,11.65000,10200
08/31/2007,0000,11.75000,12.00000,11.75000,11.80000,21500
09/03/2007,0000,12.00000,12.20000,12.00000,12.00000,5100
09/04/2007,0000,12.00000,12.25000,12.00000,12.25000,36900
09/05/2007,0000,12.30000,12.30000,12.05000,12.05000,31700
09/06/2007,0000,12.05000,12.85000,12.05000,12.85000,155800
09/07/2007,0000,13.50000,13.50000,12.60000,13.40000,205000
09/10/2007,0000,13.40000,13.40000,13.05000,13.05000,57400
09/11/2007,0000,13.40000,13.95000,13.10000,13.85000,217300
09/12/2007,0000,12.90000,14.00000,12.90000,13.95000,45100
09/13/2007,0000,13.95000,14.90000,13.95000,14.35000,326900
09/14/2007,0000,14.35000,14.85000,14.00000,14.00000,131200
09/17/2007,0000,14.20000,14.50000,14.00000,14.50000,55300
09/19/2007,0000,15.00000,15.50000,14.50000,15.50000,4817500
09/20/2007,0000,16.20000,16.20000,15.10000,15.10000,169100
09/21/2007,0000,14.50000,15.20000,14.05000,15.00000,104500
09/26/2007,0000,14.20000,16.05000,14.20000,15.80000,192700
09/27/2007,0000,14.90000,15.70000,14.90000,15.00000,50200
09/28/2007,0000,14.70000,15.50000,14.70000,15.50000,80900
10/01/2007,0000,15.00000,15.00000,14.40000,14.50000,39900
10/02/2007,0000,14.50000,14.50000,14.30000,14.30000,45100
10/03/2007,0000,14.30000,15.00000,14.30000,14.95000,46100
10/04/2007,0000,14.95000,14.95000,14.50000,14.50000,18400
10/05/2007,0000,14.50000,14.70000,14.50000,14.70000,5100
10/08/2007,0000,14.30000,14.70000,14.30000,14.40000,57400
10/09/2007,0000,14.55000,14.70000,14.40000,14.70000,23500
10/11/2007,0000,14.80000,14.80000,14.80000,14.80000,1000
10/12/2007,0000,14.80000,14.95000,14.50000,14.85000,14300
10/15/2007,0000,14.40000,14.95000,14.30000,14.50000,18400
10/16/2007,0000,14.50000,14.70000,14.50000,14.70000,12300
10/17/2007,0000,14.55000,14.55000,14.50000,14.50000,7100
10/18/2007,0000,14.55000,14.70000,14.50000,14.50000,16400
10/19/2007,0000,14.50000,14.50000,14.30000,14.50000,66600
10/22/2007,0000,14.00000,15.20000,14.00000,14.40000,16400
10/23/2007,0000,14.40000,14.45000,14.25000,14.45000,56300
10/24/2007,0000,14.30000,14.40000,14.05000,14.05000,50200
10/25/2007,0000,14.05000,14.40000,14.05000,14.10000,9200
10/26/2007,0000,14.10000,14.10000,14.10000,14.10000,1000
10/29/2007,0000,14.50000,14.50000,14.50000,14.50000,7100
10/30/2007,0000,14.50000,14.50000,14.25000,14.25000,13300
10/31/2007,0000,14.50000,14.50000,14.30000,14.30000,38900
11/01/2007,0000,14.50000,15.30000,14.40000,15.25000,248000
11/02/2007,0000,14.20000,16.30000,14.20000,15.05000,161900
11/05/2007,0000,15.45000,15.45000,14.50000,15.30000,10200
11/06/2007,0000,15.25000,16.35000,15.25000,16.25000,610900
11/07/2007,0000,16.25000,17.35000,15.90000,17.30000,354600
11/08/2007,0000,17.00000,17.30000,16.15000,17.30000,77900
11/09/2007,0000,17.30000,17.30000,16.10000,17.00000,63500
11/12/2007,0000,16.10000,16.70000,15.85000,15.85000,126000
11/13/2007,0000,15.50000,16.80000,15.20000,16.80000,284900
11/14/2007,0000,16.80000,16.80000,16.15000,16.15000,6100
11/15/2007,0000,16.50000,17.25000,16.25000,16.25000,138300
11/16/2007,0000,16.25000,16.50000,15.90000,15.90000,206000
11/19/2007,0000,15.60000,15.60000,15.50000,15.50000,10200
11/20/2007,0000,15.00000,16.50000,15.00000,16.00000,75800
11/21/2007,0000,15.20000,15.20000,15.00000,15.20000,23500
11/22/2007,0000,15.00000,15.20000,15.00000,15.10000,42000
11/23/2007,0000,15.00000,16.15000,15.00000,16.15000,416100
11/26/2007,0000,17.10000,17.10000,16.05000,16.05000,55300
11/27/2007,0000,16.70000,17.15000,16.70000,17.15000,85000
11/28/2007,0000,17.00000,18.35000,16.30000,16.80000,460200
11/29/2007,0000,17.20000,17.95000,17.15000,17.95000,2657800
11/30/2007,0000,18.00000,19.20000,17.60000,18.65000,310500
12/03/2007,0000,18.65000,19.00000,18.00000,18.00000,100400
12/04/2007,0000,17.65000,18.50000,17.60000,18.20000,17400
12/05/2007,0000,17.65000,17.65000,17.05000,17.50000,34800
12/06/2007,0000,17.60000,18.70000,16.50000,16.55000,263400
12/07/2007,0000,16.60000,17.10000,16.05000,17.10000,185500
12/10/2007,0000,16.35000,16.35000,16.30000,16.30000,11200
12/11/2007,0000,16.30000,17.40000,16.30000,17.30000,119900
12/12/2007,0000,17.20000,17.20000,17.20000,17.20000,16400
12/13/2007,0000,17.30000,17.30000,17.00000,17.05000,15300
12/14/2007,0000,17.50000,17.50000,17.50000,17.50000,1000
12/17/2007,0000,16.55000,16.55000,16.30000,16.35000,23500
12/18/2007,0000,16.30000,16.75000,15.55000,16.75000,3000
12/19/2007,0000,16.00000,17.15000,16.00000,17.15000,5100
12/20/2007,0000,17.00000,17.00000,16.60000,16.60000,5100
12/24/2007,0000,16.40000,16.45000,16.40000,16.45000,5100
12/25/2007,0000,16.45000,16.45000,16.45000,16.45000,1000
12/26/2007,0000,17.20000,17.20000,17.20000,17.20000,1000
12/27/2007,0000,16.20000,17.00000,16.10000,16.10000,6100
12/28/2007,0000,16.75000,16.80000,16.60000,16.60000,18400
12/31/2007,0000,17.45000,17.45000,17.45000,17.45000,1000
01/02/2008,0000,17.00000,17.00000,16.35000,16.65000,61500
01/04/2008,0000,16.45000,16.45000,16.40000,16.40000,2000
01/08/2008,0000,16.50000,16.50000,15.30000,16.30000,22500
01/09/2008,0000,15.85000,15.85000,15.85000,15.85000,4100
01/10/2008,0000,14.85000,16.90000,14.85000,16.40000,5100
01/11/2008,0000,15.40000,16.35000,15.40000,16.35000,3000
01/14/2008,0000,16.00000,16.10000,16.00000,16.10000,11200
01/15/2008,0000,15.20000,16.90000,15.20000,16.50000,18400
01/17/2008,0000,15.65000,17.10000,15.65000,16.40000,13300
01/18/2008,0000,15.70000,16.20000,15.70000,16.20000,4100
01/21/2008,0000,16.15000,16.20000,16.10000,16.20000,3000
01/22/2008,0000,16.35000,16.35000,16.35000,16.35000,1000
01/23/2008,0000,16.75000,16.75000,16.75000,16.75000,1000
01/24/2008,0000,16.65000,16.65000,16.00000,16.60000,8200
01/25/2008,0000,16.65000,16.95000,16.15000,16.90000,15300
01/28/2008,0000,16.15000,16.40000,15.80000,16.40000,13300
01/29/2008,0000,16.00000,16.00000,15.95000,15.95000,91200
01/30/2008,0000,15.95000,16.35000,15.95000,16.35000,12300
01/31/2008,0000,16.10000,16.10000,15.75000,15.75000,13300
02/01/2008,0000,15.05000,15.90000,15.05000,15.30000,24600
02/12/2008,0000,15.85000,15.85000,14.35000,15.75000,36900
02/13/2008,0000,15.55000,16.15000,15.20000,15.75000,11200
02/14/2008,0000,15.95000,15.95000,15.50000,15.50000,5100
02/15/2008,0000,16.10000,16.10000,15.25000,15.50000,22500
02/18/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
02/19/2008,0000,15.50000,16.00000,15.50000,16.00000,14300
02/20/2008,0000,16.25000,16.25000,16.10000,16.10000,2000
02/21/2008,0000,16.20000,16.50000,16.20000,16.45000,59400
02/22/2008,0000,16.45000,16.45000,16.45000,16.45000,5100
02/25/2008,0000,16.00000,16.35000,16.00000,16.35000,6100
02/26/2008,0000,16.00000,16.45000,16.00000,16.45000,6100
02/29/2008,0000,15.65000,15.95000,15.40000,15.95000,55300
03/03/2008,0000,15.50000,16.00000,15.50000,15.85000,45100
03/04/2008,0000,15.80000,15.85000,15.80000,15.80000,14300
03/05/2008,0000,15.85000,16.00000,15.85000,16.00000,62500
03/06/2008,0000,15.65000,16.10000,15.65000,15.85000,19400
03/07/2008,0000,15.80000,15.85000,15.75000,15.85000,28700
03/10/2008,0000,16.10000,16.10000,16.10000,16.10000,5100
03/11/2008,0000,16.00000,16.00000,15.70000,16.00000,17400
03/12/2008,0000,16.35000,16.35000,16.00000,16.00000,22500
03/13/2008,0000,16.00000,16.10000,15.85000,16.00000,35800
03/14/2008,0000,16.00000,16.50000,15.80000,15.80000,380200
03/17/2008,0000,15.00000,16.90000,15.00000,16.70000,13392600
03/18/2008,0000,17.00000,17.00000,15.60000,16.05000,601600
03/19/2008,0000,16.05000,16.50000,16.05000,16.40000,131200
03/20/2008,0000,16.40000,16.55000,16.10000,16.30000,66600
03/21/2008,0000,16.50000,16.50000,16.10000,16.10000,189600
03/24/2008,0000,16.50000,16.70000,16.20000,16.30000,118900
03/25/2008,0000,16.30000,16.50000,16.20000,16.20000,70700
03/26/2008,0000,16.50000,16.50000,15.80000,15.85000,18400
03/27/2008,0000,15.60000,16.15000,15.60000,16.10000,43000
03/28/2008,0000,16.10000,16.10000,16.00000,16.00000,4100
03/31/2008,0000,16.20000,16.30000,16.20000,16.25000,11200
04/01/2008,0000,16.25000,16.30000,15.90000,15.90000,5100
04/02/2008,0000,16.30000,16.30000,16.00000,16.30000,59400
04/03/2008,0000,15.80000,16.20000,15.80000,16.20000,6100
04/07/2008,0000,15.70000,16.20000,15.70000,15.80000,9200
04/08/2008,0000,15.80000,16.20000,15.80000,15.95000,20500
04/09/2008,0000,16.00000,16.00000,16.00000,16.00000,5100
04/10/2008,0000,16.05000,16.05000,16.00000,16.00000,20500
04/11/2008,0000,16.10000,17.10000,15.95000,16.80000,106600
04/14/2008,0000,16.60000,16.60000,16.30000,16.60000,5100
04/15/2008,0000,16.45000,16.55000,16.40000,16.55000,9200
04/16/2008,0000,16.25000,17.70000,16.25000,17.00000,216200
04/17/2008,0000,16.55000,17.60000,16.50000,17.20000,66600
04/18/2008,0000,16.90000,17.90000,16.80000,17.45000,139400
04/21/2008,0000,17.50000,17.60000,17.00000,17.45000,32800
04/22/2008,0000,17.10000,17.10000,16.90000,16.90000,8200
04/23/2008,0000,17.00000,17.40000,17.00000,17.25000,9200
04/24/2008,0000,17.25000,17.40000,17.10000,17.10000,18400
04/25/2008,0000,17.10000,17.10000,16.90000,16.90000,17400
04/28/2008,0000,17.00000,17.00000,16.65000,16.70000,19400
04/29/2008,0000,16.60000,16.60000,16.55000,16.55000,5100
04/30/2008,0000,16.55000,16.80000,16.20000,16.55000,60400
05/02/2008,0000,16.50000,16.50000,16.30000,16.30000,47100
05/05/2008,0000,16.30000,16.30000,16.30000,16.30000,25600
05/06/2008,0000,16.10000,16.30000,16.10000,16.30000,4100
05/07/2008,0000,16.30000,16.45000,16.30000,16.45000,13300
05/08/2008,0000,16.50000,17.60000,16.45000,16.80000,114800
05/09/2008,0000,16.80000,16.80000,16.60000,16.65000,32800
05/12/2008,0000,16.80000,16.80000,16.65000,16.80000,85000
05/13/2008,0000,17.50000,17.50000,16.90000,17.10000,170100
05/14/2008,0000,17.10000,17.10000,16.65000,16.80000,58400
05/15/2008,0000,16.80000,17.00000,16.80000,17.00000,46100
05/16/2008,0000,17.00000,17.30000,16.65000,17.10000,190600
05/19/2008,0000,17.10000,17.30000,17.05000,17.05000,144500
05/20/2008,0000,17.20000,17.25000,16.85000,17.20000,146500
05/21/2008,0000,17.20000,18.20000,17.00000,18.20000,603700
05/22/2008,0000,18.70000,19.45000,18.40000,18.95000,642600
05/23/2008,0000,19.50000,19.50000,18.00000,18.00000,294100
05/26/2008,0000,18.50000,18.50000,17.25000,18.00000,184500
05/27/2008,0000,17.75000,18.40000,17.10000,17.50000,125000
05/28/2008,0000,17.90000,17.95000,17.15000,17.15000,145500
05/29/2008,0000,17.50000,17.50000,16.75000,16.95000,101400
05/30/2008,0000,16.60000,17.00000,16.60000,16.75000,144500
06/02/2008,0000,16.55000,16.90000,16.50000,16.75000,84000
06/03/2008,0000,16.75000,16.95000,16.70000,16.95000,60400
06/04/2008,0000,16.90000,17.40000,16.70000,17.40000,84000
06/05/2008,0000,17.10000,17.95000,17.00000,17.45000,56300
06/06/2008,0000,17.45000,17.90000,17.40000,17.40000,43000
06/09/2008,0000,16.90000,17.30000,16.90000,17.20000,80900
06/10/2008,0000,17.20000,18.40000,17.20000,17.75000,261300
06/11/2008,0000,17.75000,18.95000,17.75000,18.00000,1142800
06/12/2008,0000,18.00000,18.70000,17.30000,18.70000,106600
06/13/2008,0000,18.70000,18.70000,17.75000,17.90000,64500
06/16/2008,0000,17.35000,17.40000,17.35000,17.40000,66600
06/17/2008,0000,17.30000,17.30000,17.30000,17.30000,10200
06/18/2008,0000,17.20000,17.40000,17.10000,17.40000,102500
06/19/2008,0000,17.35000,17.60000,17.25000,17.25000,178300
06/20/2008,0000,17.60000,18.45000,17.40000,17.80000,39900
06/23/2008,0000,17.00000,18.40000,17.00000,17.80000,29700
06/24/2008,0000,17.90000,17.90000,17.20000,17.20000,36900
06/25/2008,0000,17.20000,17.20000,16.95000,17.10000,18400
06/26/2008,0000,17.30000,17.30000,17.10000,17.10000,32800
06/27/2008,0000,17.65000,18.25000,17.00000,17.45000,39900
06/30/2008,0000,17.60000,18.15000,17.00000,17.00000,31700
07/01/2008,0000,16.50000,17.10000,16.50000,17.00000,33800
07/02/2008,0000,17.20000,17.20000,16.90000,17.00000,28700
07/03/2008,0000,17.00000,17.00000,16.80000,16.80000,15300
07/04/2008,0000,16.80000,16.85000,16.70000,16.70000,38900
07/07/2008,0000,16.90000,16.95000,16.70000,16.95000,16400
07/08/2008,0000,17.10000,17.10000,16.50000,16.50000,49200
07/09/2008,0000,17.00000,17.00000,16.90000,16.90000,3000
07/10/2008,0000,17.55000,17.55000,16.90000,16.90000,3000
07/11/2008,0000,17.20000,17.20000,16.80000,17.10000,14300
07/14/2008,0000,16.50000,16.60000,16.40000,16.60000,23000
07/15/2008,0000,16.30000,16.55000,15.60000,15.65000,9000
07/16/2008,0000,16.10000,16.10000,15.30000,15.30000,18000
07/17/2008,0000,15.30000,16.35000,15.30000,16.15000,38000
07/18/2008,0000,15.60000,15.60000,15.20000,15.20000,14000
07/21/2008,0000,15.00000,15.55000,15.00000,15.00000,33000
07/22/2008,0000,15.60000,15.60000,15.05000,15.10000,34000
07/23/2008,0000,15.60000,15.60000,15.10000,15.15000,18000
07/24/2008,0000,15.00000,15.30000,14.65000,15.30000,12000
07/25/2008,0000,15.30000,15.70000,14.80000,15.40000,51000
07/29/2008,0000,16.00000,16.00000,15.00000,15.00000,12000
07/30/2008,0000,15.30000,15.30000,15.00000,15.10000,36000
07/31/2008,0000,15.10000,15.20000,14.60000,15.20000,47000
08/01/2008,0000,15.10000,15.10000,15.00000,15.00000,2000
08/04/2008,0000,15.10000,15.10000,15.10000,15.10000,1000
08/05/2008,0000,15.40000,15.40000,14.80000,15.00000,15000
08/06/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
08/08/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
08/11/2008,0000,15.00000,15.20000,15.00000,15.00000,8000
08/12/2008,0000,15.10000,15.10000,15.05000,15.05000,7000
08/13/2008,0000,15.05000,15.05000,14.60000,15.05000,10000
08/14/2008,0000,14.30000,15.15000,14.30000,15.00000,24000
08/15/2008,0000,15.05000,15.05000,14.55000,14.55000,14000
08/18/2008,0000,14.90000,15.00000,14.55000,15.00000,12000
08/19/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
08/20/2008,0000,14.80000,14.80000,14.80000,14.80000,5000
08/21/2008,0000,14.80000,15.00000,14.80000,14.80000,12000
08/22/2008,0000,15.00000,15.00000,15.00000,15.00000,9000
08/25/2008,0000,15.00000,15.00000,15.00000,15.00000,7000
08/26/2008,0000,15.00000,15.00000,15.00000,15.00000,30000
08/28/2008,0000,14.45000,15.00000,14.40000,15.00000,5000
08/29/2008,0000,14.45000,14.95000,14.40000,14.95000,7000
09/01/2008,0000,15.70000,15.70000,14.15000,14.50000,9000
09/02/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
09/03/2008,0000,14.80000,14.80000,14.70000,14.70000,2000
09/04/2008,0000,14.60000,15.00000,14.60000,14.60000,12000
09/05/2008,0000,14.50000,14.50000,14.40000,14.50000,28000
09/09/2008,0000,14.50000,14.70000,14.50000,14.70000,4000
09/10/2008,0000,14.70000,14.70000,14.70000,14.70000,5000
09/11/2008,0000,14.70000,14.95000,14.70000,14.95000,5000
09/12/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
09/15/2008,0000,14.50000,14.85000,14.00000,14.00000,64000
09/16/2008,0000,14.00000,14.95000,13.60000,14.45000,51000
09/17/2008,0000,14.70000,14.70000,13.50000,14.50000,82000
09/18/2008,0000,13.65000,14.25000,13.50000,13.55000,28000
09/19/2008,0000,14.15000,14.45000,13.70000,13.85000,21000
09/22/2008,0000,14.20000,14.80000,14.20000,14.80000,67000
09/23/2008,0000,13.80000,15.70000,13.80000,14.80000,88000
09/25/2008,0000,14.60000,14.60000,14.50000,14.50000,10000
09/26/2008,0000,13.70000,14.00000,13.70000,13.70000,15000
09/30/2008,0000,13.65000,13.65000,13.65000,13.65000,4000
10/01/2008,0000,13.65000,13.65000,13.65000,13.65000,2000
10/02/2008,0000,14.00000,14.00000,13.10000,13.85000,4000
10/03/2008,0000,13.85000,14.00000,13.25000,14.00000,42000
10/07/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
10/09/2008,0000,13.25000,13.25000,13.15000,13.15000,3000
10/13/2008,0000,13.45000,13.50000,12.80000,13.00000,18000
10/14/2008,0000,13.60000,13.85000,13.60000,13.85000,14000
10/15/2008,0000,13.65000,14.00000,13.65000,14.00000,12000
10/23/2008,0000,13.60000,13.80000,13.55000,13.60000,9000
10/24/2008,0000,13.20000,13.60000,13.15000,13.20000,46000
10/27/2008,0000,13.20000,13.20000,12.80000,12.80000,8000
10/28/2008,0000,11.95000,12.80000,11.95000,12.80000,116000
10/29/2008,0000,12.05000,13.15000,12.05000,13.15000,19000
10/30/2008,0000,12.25000,12.90000,12.25000,12.35000,64000
10/31/2008,0000,12.75000,12.80000,12.50000,12.80000,38000
11/03/2008,0000,13.50000,13.50000,12.50000,12.50000,15000
11/04/2008,0000,12.50000,12.75000,11.90000,12.20000,42000
11/05/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
11/06/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
11/07/2008,0000,12.30000,12.30000,12.30000,12.30000,13000
11/12/2008,0000,12.75000,12.75000,12.75000,12.75000,2000
11/13/2008,0000,12.00000,12.00000,11.95000,11.95000,11000
11/14/2008,0000,12.45000,12.50000,12.00000,12.00000,7000
11/17/2008,0000,12.75000,12.75000,12.50000,12.50000,11000
11/18/2008,0000,12.50000,12.50000,11.80000,12.45000,10000
11/20/2008,0000,12.50000,12.50000,11.70000,11.75000,22000
11/24/2008,0000,10.95000,12.15000,10.95000,12.00000,15000
11/25/2008,0000,12.00000,12.00000,11.80000,11.80000,35000
11/27/2008,0000,11.55000,12.20000,11.55000,12.20000,23000
11/28/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
12/01/2008,0000,12.00000,12.00000,11.55000,11.55000,15000
12/02/2008,0000,11.70000,12.10000,11.60000,11.60000,19000
12/04/2008,0000,11.50000,11.90000,11.50000,11.60000,9000
12/08/2008,0000,11.60000,11.60000,11.60000,11.60000,3000
12/09/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
12/10/2008,0000,11.85000,11.85000,11.85000,11.85000,1000
12/11/2008,0000,12.00000,12.05000,12.00000,12.05000,6000
12/12/2008,0000,12.20000,12.20000,11.60000,12.15000,42000
12/16/2008,0000,11.70000,11.70000,11.70000,11.70000,2000
12/17/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
12/18/2008,0000,11.80000,12.00000,11.50000,12.00000,12000
12/19/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
12/22/2008,0000,11.60000,11.90000,11.60000,11.60000,100
12/24/2008,0000,11.55000,12.10000,11.55000,11.55000,800
12/30/2008,0000,12.00000,12.00000,12.00000,12.00000,11000
12/31/2008,0000,12.00000,12.00000,11.60000,11.60000,5000
01/05/2009,0000,11.80000,12.00000,11.80000,12.00000,15000
01/06/2009,0000,12.20000,12.20000,12.00000,12.00000,2000
01/07/2009,0000,12.00000,12.30000,12.00000,12.30000,5000
01/12/2009,0000,12.30000,12.30000,12.30000,12.30000,8000
01/14/2009,0000,11.60000,11.75000,11.60000,11.75000,3000
01/15/2009,0000,11.70000,11.70000,11.70000,11.70000,1000
01/19/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
01/20/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
01/21/2009,0000,12.00000,12.30000,12.00000,12.30000,16000
02/02/2009,0000,12.50000,12.50000,12.00000,12.00000,11000
02/06/2009,0000,11.60000,11.60000,11.60000,11.60000,3000
02/11/2009,0000,11.60000,11.60000,11.60000,11.60000,10000
02/16/2009,0000,12.30000,12.30000,12.30000,12.30000,3000
02/17/2009,0000,11.50000,11.60000,11.50000,11.60000,21000
02/19/2009,0000,11.95000,12.05000,11.95000,12.05000,7000
02/20/2009,0000,11.95000,11.95000,11.60000,11.60000,4000
02/23/2009,0000,12.20000,12.20000,12.20000,12.20000,1000
02/24/2009,0000,11.50000,12.05000,11.50000,12.05000,11000
02/26/2009,0000,11.70000,11.70000,11.70000,11.70000,1000
03/02/2009,0000,11.50000,11.70000,11.50000,11.70000,6000
03/03/2009,0000,11.60000,12.00000,11.50000,12.00000,7000
03/04/2009,0000,11.95000,11.95000,11.60000,11.95000,3000
03/06/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/09/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/11/2009,0000,11.80000,11.80000,11.80000,11.80000,21000
03/12/2009,0000,11.70000,11.70000,11.70000,11.70000,10000
03/13/2009,0000,12.00000,12.00000,11.70000,12.00000,8000
03/18/2009,0000,11.70000,11.70000,11.20000,11.20000,18000
03/19/2009,0000,11.95000,11.95000,11.95000,11.95000,16000
03/20/2009,0000,11.50000,11.65000,11.30000,11.65000,11000
03/23/2009,0000,12.05000,12.05000,11.80000,11.80000,21000
03/24/2009,0000,11.80000,11.95000,11.80000,11.80000,7000
03/25/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
03/26/2009,0000,12.00000,12.05000,12.00000,12.05000,5000
03/27/2009,0000,11.80000,12.00000,11.60000,11.80000,43000
03/30/2009,0000,11.70000,11.70000,11.70000,11.70000,3000
03/31/2009,0000,11.65000,11.95000,11.65000,11.65000,200
04/02/2009,0000,11.90000,11.90000,11.80000,11.80000,5000
04/03/2009,0000,12.00000,12.00000,11.75000,12.00000,29000
04/06/2009,0000,12.80000,12.80000,12.10000,12.50000,19000
04/07/2009,0000,12.25000,12.25000,12.15000,12.20000,11000
04/08/2009,0000,12.20000,12.20000,12.00000,12.00000,14000
04/09/2009,0000,12.15000,12.15000,12.00000,12.15000,8000
04/10/2009,0000,12.00000,12.15000,11.95000,12.15000,18000
04/13/2009,0000,12.20000,12.40000,12.20000,12.40000,3000
04/14/2009,0000,12.45000,12.45000,12.45000,12.45000,1000
04/15/2009,0000,12.40000,12.40000,12.00000,12.00000,4000
04/16/2009,0000,12.10000,12.10000,11.85000,11.85000,8000
04/17/2009,0000,11.85000,12.20000,11.75000,11.75000,31000
04/20/2009,0000,11.85000,12.10000,11.85000,12.10000,13000
04/21/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
04/22/2009,0000,12.00000,12.30000,12.00000,12.20000,12000
04/23/2009,0000,12.20000,12.20000,12.00000,12.20000,14000
04/24/2009,0000,11.85000,12.15000,11.85000,11.85000,100
04/27/2009,0000,12.20000,12.20000,12.20000,12.20000,5000
04/30/2009,0000,12.00000,12.45000,12.00000,12.45000,13000
05/04/2009,0000,12.05000,12.10000,12.00000,12.00000,13000
05/05/2009,0000,12.00000,12.00000,12.00000,12.00000,4000
05/06/2009,0000,12.15000,12.15000,11.85000,11.85000,13000
05/07/2009,0000,12.15000,12.15000,12.15000,12.15000,20000
05/08/2009,0000,12.20000,12.20000,12.05000,12.10000,7000
05/11/2009,0000,12.00000,12.00000,12.00000,12.00000,13000
05/12/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
05/13/2009,0000,12.00000,12.00000,12.00000,12.00000,16000
05/14/2009,0000,12.00000,12.20000,12.00000,12.00000,18000
05/15/2009,0000,12.00000,12.10000,11.90000,12.00000,22000
05/18/2009,0000,12.00000,12.00000,12.00000,12.00000,9000
05/19/2009,0000,12.00000,12.25000,12.00000,12.25000,17000
05/20/2009,0000,12.00000,12.25000,12.00000,12.05000,24000
05/21/2009,0000,12.25000,12.30000,12.25000,12.30000,22000
05/22/2009,0000,12.30000,12.30000,12.00000,12.00000,27000
05/25/2009,0000,12.05000,12.25000,12.05000,12.25000,9000
05/26/2009,0000,12.25000,12.60000,12.25000,12.25000,18000
05/27/2009,0000,12.45000,12.85000,12.20000,12.85000,19000
06/01/2009,0000,12.30000,13.70000,12.30000,13.70000,62000
06/02/2009,0000,14.65000,14.65000,14.60000,14.65000,112000
06/03/2009,0000,14.90000,15.65000,14.65000,14.65000,74000
06/04/2009,0000,14.65000,14.75000,14.20000,14.75000,66000
06/05/2009,0000,15.65000,15.65000,14.25000,14.40000,14000
06/08/2009,0000,14.95000,14.95000,14.50000,14.90000,5000
06/09/2009,0000,14.90000,14.95000,14.20000,14.20000,32000
06/10/2009,0000,14.50000,14.50000,14.50000,14.50000,3000
06/11/2009,0000,14.90000,15.50000,14.05000,14.30000,10000
06/12/2009,0000,14.75000,15.30000,14.70000,14.70000,39000
06/15/2009,0000,14.85000,15.70000,14.80000,15.70000,26000
06/16/2009,0000,15.05000,15.05000,15.00000,15.00000,22000
06/17/2009,0000,15.45000,16.05000,14.35000,14.35000,34000
06/18/2009,0000,15.30000,15.35000,14.50000,14.50000,15000
06/19/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
06/22/2009,0000,14.60000,14.60000,14.60000,14.60000,6000
06/23/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
06/24/2009,0000,14.65000,14.65000,14.65000,14.65000,1000
06/25/2009,0000,13.80000,14.50000,13.80000,14.00000,44000
06/26/2009,0000,14.50000,14.50000,14.50000,14.50000,2000
06/29/2009,0000,14.50000,14.55000,14.00000,14.55000,5000
07/01/2009,0000,14.00000,14.55000,14.00000,14.55000,21000
07/06/2009,0000,14.45000,14.45000,14.00000,14.00000,2000
07/08/2009,0000,14.20000,14.20000,14.00000,14.00000,2000
07/09/2009,0000,14.00000,14.00000,14.00000,14.00000,10000
07/13/2009,0000,14.00000,14.00000,14.00000,14.00000,7000
07/14/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
07/15/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
07/16/2009,0000,13.80000,14.10000,13.80000,14.05000,226000
07/17/2009,0000,14.50000,15.00000,14.00000,15.00000,1692000
07/20/2009,0000,16.00000,16.00000,14.55000,14.60000,390000
07/21/2009,0000,14.80000,14.80000,14.20000,14.25000,120000
07/22/2009,0000,14.40000,14.50000,13.90000,14.35000,111000
07/23/2009,0000,13.80000,14.30000,13.80000,13.85000,50000
07/24/2009,0000,13.75000,14.00000,13.60000,13.60000,45000
07/27/2009,0000,13.75000,13.75000,13.00000,13.00000,69000
07/28/2009,0000,13.00000,13.90000,13.00000,13.90000,45000
07/29/2009,0000,13.40000,13.80000,13.35000,13.35000,27000
07/30/2009,0000,13.00000,13.75000,13.00000,13.70000,24000
07/31/2009,0000,13.60000,13.70000,13.40000,13.60000,69000
08/03/2009,0000,13.60000,13.70000,13.25000,13.35000,11000
08/04/2009,0000,13.25000,13.55000,12.55000,13.35000,72000
08/05/2009,0000,13.20000,13.20000,12.75000,13.00000,41000
08/06/2009,0000,13.00000,13.00000,12.80000,13.00000,18000
08/10/2009,0000,12.90000,12.90000,12.90000,12.90000,7000
08/11/2009,0000,13.00000,13.10000,12.70000,13.10000,27000
08/12/2009,0000,12.95000,12.95000,12.80000,12.95000,5000
08/13/2009,0000,12.95000,12.95000,12.80000,12.95000,20000
08/14/2009,0000,12.60000,12.90000,12.60000,12.80000,43000
08/17/2009,0000,12.80000,12.90000,12.80000,12.90000,18000
08/18/2009,0000,13.20000,13.20000,13.10000,13.10000,7000
08/19/2009,0000,13.00000,13.00000,12.60000,12.60000,11000
08/20/2009,0000,12.65000,12.75000,12.30000,12.75000,61000
08/21/2009,0000,12.55000,12.55000,12.55000,12.55000,1000
08/24/2009,0000,12.80000,12.80000,12.35000,12.60000,30000
08/25/2009,0000,12.30000,12.80000,12.30000,12.80000,11000
08/26/2009,0000,12.80000,12.80000,12.45000,12.70000,5000
08/27/2009,0000,12.70000,12.95000,12.70000,12.80000,18000
08/28/2009,0000,12.70000,13.05000,12.70000,13.05000,32000
08/31/2009,0000,12.70000,13.05000,12.70000,13.05000,17000
09/01/2009,0000,13.00000,13.50000,12.90000,13.45000,19000
09/02/2009,0000,13.20000,13.75000,13.20000,13.65000,19000
09/03/2009,0000,13.20000,13.50000,13.20000,13.45000,19000
09/04/2009,0000,13.20000,13.25000,13.20000,13.25000,8000
09/07/2009,0000,13.25000,13.45000,13.25000,13.45000,22000
09/08/2009,0000,13.25000,13.25000,13.25000,13.25000,14000
09/09/2009,0000,13.25000,13.25000,13.10000,13.10000,12000
09/10/2009,0000,13.15000,13.45000,13.00000,13.45000,16000
09/11/2009,0000,13.45000,13.45000,13.45000,13.45000,1000
09/14/2009,0000,13.45000,13.45000,13.15000,13.15000,16000
09/15/2009,0000,13.15000,13.15000,13.10000,13.10000,21000
09/16/2009,0000,13.15000,13.15000,13.10000,13.15000,23000
09/17/2009,0000,13.15000,13.15000,13.15000,13.15000,2000
09/18/2009,0000,13.15000,13.20000,13.15000,13.20000,13000
09/21/2009,0000,13.30000,13.55000,13.30000,13.50000,22000
09/22/2009,0000,13.15000,13.15000,13.15000,13.15000,10000
09/23/2009,0000,13.15000,13.15000,13.00000,13.00000,15000
09/25/2009,0000,13.00000,13.35000,13.00000,13.35000,17000
09/28/2009,0000,13.05000,13.05000,13.05000,13.05000,2000
09/30/2009,0000,12.95000,13.40000,12.95000,13.05000,31000
10/01/2009,0000,13.40000,13.40000,13.35000,13.35000,32000
10/02/2009,0000,13.35000,13.35000,13.30000,13.30000,13000
10/05/2009,0000,13.50000,13.60000,13.30000,13.30000,88000
10/06/2009,0000,13.30000,13.60000,13.10000,13.60000,76000
10/07/2009,0000,13.60000,13.70000,13.00000,13.00000,394000
10/08/2009,0000,13.40000,13.50000,12.50000,12.50000,445000
10/09/2009,0000,12.85000,13.20000,12.50000,12.50000,307000
10/12/2009,0000,12.70000,12.80000,12.40000,12.40000,296000
10/13/2009,0000,12.60000,12.60000,11.85000,11.85000,755000
10/14/2009,0000,12.30000,12.65000,12.25000,12.65000,241000
10/15/2009,0000,13.50000,13.50000,13.50000,13.50000,298000
10/16/2009,0000,14.30000,14.30000,13.50000,13.75000,640000
10/19/2009,0000,14.10000,14.10000,13.80000,13.95000,115000
10/20/2009,0000,14.00000,14.20000,14.00000,14.00000,97000
10/21/2009,0000,14.10000,14.20000,13.80000,14.00000,98000
10/22/2009,0000,14.10000,14.15000,13.95000,14.10000,94000
10/23/2009,0000,14.10000,14.40000,14.00000,14.20000,164000
10/26/2009,0000,13.90000,14.20000,13.90000,14.20000,119000
10/27/2009,0000,14.15000,14.20000,13.90000,14.05000,68000
10/28/2009,0000,14.00000,14.00000,13.55000,13.80000,42000
10/29/2009,0000,13.55000,13.80000,13.50000,13.80000,88000
10/30/2009,0000,13.95000,14.00000,13.85000,13.85000,121000
11/02/2009,0000,13.85000,14.00000,13.85000,13.85000,54000
11/03/2009,0000,13.85000,13.90000,13.75000,13.75000,54000
11/04/2009,0000,14.05000,14.15000,13.80000,13.95000,26000
11/05/2009,0000,13.95000,13.95000,13.85000,13.95000,57000
11/06/2009,0000,14.05000,14.05000,13.85000,14.05000,101000
11/09/2009,0000,14.00000,14.10000,13.90000,14.00000,69000
11/10/2009,0000,14.00000,14.00000,13.85000,14.00000,162000
11/11/2009,0000,13.80000,13.90000,13.80000,13.90000,23000
11/12/2009,0000,13.90000,14.00000,13.90000,13.95000,108000
11/13/2009,0000,13.95000,14.00000,13.80000,13.90000,76000
11/16/2009,0000,14.05000,14.30000,13.85000,14.20000,717000
11/17/2009,0000,14.20000,14.65000,14.20000,14.35000,234000
11/18/2009,0000,14.35000,14.65000,14.00000,14.65000,158000
11/19/2009,0000,14.60000,14.80000,14.40000,14.65000,107000
11/20/2009,0000,14.65000,14.65000,14.40000,14.40000,155000
11/23/2009,0000,14.55000,14.60000,14.40000,14.50000,106000
11/24/2009,0000,14.55000,14.90000,14.20000,14.60000,170000
11/25/2009,0000,14.60000,15.60000,14.50000,15.60000,595000
11/26/2009,0000,15.70000,16.10000,15.10000,15.40000,443000
11/27/2009,0000,15.35000,15.40000,14.60000,14.65000,238000
11/30/2009,0000,14.65000,14.95000,14.65000,14.70000,483000
12/01/2009,0000,14.70000,14.90000,14.50000,14.50000,182000
12/02/2009,0000,14.60000,14.60000,14.40000,14.45000,348000
12/03/2009,0000,14.45000,14.45000,14.05000,14.25000,680000
12/04/2009,0000,14.20000,14.35000,14.00000,14.15000,468000
12/07/2009,0000,14.15000,14.15000,13.90000,13.95000,134000
12/08/2009,0000,14.00000,14.00000,13.75000,13.90000,171000
12/09/2009,0000,13.70000,14.00000,13.70000,13.70000,115000
12/11/2009,0000,13.95000,14.10000,13.90000,13.90000,348000
12/14/2009,0000,14.00000,14.30000,14.00000,14.15000,287000
12/15/2009,0000,14.15000,14.30000,14.15000,14.25000,246000
12/16/2009,0000,14.30000,14.30000,14.00000,14.00000,89000
12/17/2009,0000,14.00000,14.10000,13.90000,13.95000,108000
12/18/2009,0000,13.80000,14.00000,13.80000,14.00000,119000
12/21/2009,0000,14.10000,14.15000,14.00000,14.15000,135000
12/22/2009,0000,14.20000,14.20000,13.95000,13.95000,95000
12/23/2009,0000,14.00000,14.00000,13.90000,14.00000,152000
12/25/2009,0000,14.00000,14.00000,13.80000,13.95000,92000
04/02/2007,0000,11.50000,11.55000,11.50000,11.55000,12300
04/03/2007,0000,11.50000,11.55000,11.15000,11.15000,12300
04/04/2007,0000,11.50000,11.60000,11.50000,11.50000,21500
04/09/2007,0000,12.30000,12.30000,12.10000,12.10000,5100
04/10/2007,0000,11.90000,11.90000,11.85000,11.85000,5100
04/11/2007,0000,11.45000,11.95000,11.45000,11.55000,26600
04/12/2007,0000,11.55000,11.55000,11.50000,11.50000,7100
04/13/2007,0000,11.95000,11.95000,11.85000,11.85000,16400
04/16/2007,0000,11.95000,11.95000,11.30000,11.30000,6100
04/17/2007,0000,11.35000,11.95000,11.35000,11.65000,6100
04/18/2007,0000,11.95000,11.95000,11.90000,11.90000,6100
04/19/2007,0000,11.90000,11.90000,11.90000,11.90000,3000
04/20/2007,0000,11.90000,11.90000,11.45000,11.90000,6100
04/23/2007,0000,11.40000,11.50000,11.40000,11.50000,8200
04/24/2007,0000,11.35000,11.50000,11.35000,11.50000,6100
04/25/2007,0000,11.50000,11.50000,11.40000,11.40000,13300
04/26/2007,0000,11.35000,11.45000,11.35000,11.45000,32800
04/27/2007,0000,11.45000,11.55000,11.45000,11.55000,30700
04/30/2007,0000,11.55000,11.55000,11.40000,11.40000,7100
05/02/2007,0000,11.90000,11.90000,11.45000,11.60000,34800
05/03/2007,0000,11.35000,11.35000,11.25000,11.25000,2000
05/04/2007,0000,11.35000,11.45000,11.20000,11.45000,9200
05/07/2007,0000,11.35000,11.40000,11.35000,11.35000,26600
05/08/2007,0000,11.35000,11.45000,11.35000,11.45000,9200
05/09/2007,0000,11.20000,11.20000,11.20000,11.20000,5100
05/10/2007,0000,11.25000,11.25000,11.25000,11.25000,1000
05/11/2007,0000,11.45000,11.45000,11.25000,11.25000,13300
05/14/2007,0000,11.45000,11.45000,11.30000,11.30000,23500
05/15/2007,0000,11.25000,11.45000,11.25000,11.45000,37900
05/16/2007,0000,11.30000,11.30000,11.30000,11.30000,5100
05/17/2007,0000,11.30000,11.35000,11.30000,11.35000,3000
05/18/2007,0000,11.30000,11.30000,11.30000,11.30000,1000
05/21/2007,0000,11.30000,11.50000,11.30000,11.35000,7100
05/22/2007,0000,11.40000,11.55000,11.40000,11.40000,48100
05/24/2007,0000,11.40000,11.60000,11.35000,11.35000,7100
05/25/2007,0000,11.40000,11.40000,11.35000,11.35000,9200
05/28/2007,0000,11.40000,11.40000,11.40000,11.40000,5100
05/30/2007,0000,11.35000,11.35000,11.35000,11.35000,14300
05/31/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
06/04/2007,0000,11.60000,11.60000,11.30000,11.30000,16400
06/05/2007,0000,11.30000,11.30000,11.30000,11.30000,10200
06/06/2007,0000,11.30000,11.30000,11.30000,11.30000,10200
06/07/2007,0000,10.95000,11.50000,10.95000,11.50000,2000
06/12/2007,0000,11.50000,11.75000,11.50000,11.50000,86100
06/13/2007,0000,11.50000,11.50000,11.30000,11.30000,34800
06/14/2007,0000,11.40000,11.50000,11.30000,11.30000,84000
06/15/2007,0000,11.35000,11.35000,11.30000,11.30000,16400
06/20/2007,0000,11.30000,11.40000,11.30000,11.40000,35800
06/21/2007,0000,11.30000,11.60000,11.30000,11.35000,93200
06/22/2007,0000,11.40000,11.40000,11.30000,11.30000,5100
06/25/2007,0000,11.35000,11.35000,11.35000,11.35000,11200
06/26/2007,0000,11.50000,11.50000,11.30000,11.30000,45100
06/27/2007,0000,11.40000,11.40000,11.30000,11.30000,33800
06/28/2007,0000,11.50000,11.50000,11.40000,11.50000,25600
06/29/2007,0000,11.50000,11.50000,11.40000,11.50000,30700
07/02/2007,0000,11.60000,11.95000,11.50000,11.95000,203900
07/03/2007,0000,11.90000,12.00000,11.75000,11.90000,117800
07/04/2007,0000,11.50000,11.95000,11.40000,11.90000,295200
07/05/2007,0000,12.00000,12.00000,11.70000,12.00000,75800
07/06/2007,0000,12.00000,12.00000,11.80000,11.90000,44000
07/09/2007,0000,11.90000,12.30000,11.90000,12.25000,182400
07/10/2007,0000,12.20000,12.20000,11.90000,12.10000,111700
07/11/2007,0000,12.00000,12.10000,11.85000,11.85000,78900
07/12/2007,0000,12.00000,12.55000,12.00000,12.30000,203900
07/13/2007,0000,12.65000,12.85000,12.15000,12.15000,174200
07/16/2007,0000,12.60000,13.00000,12.50000,13.00000,253100
07/17/2007,0000,13.90000,13.90000,13.10000,13.90000,515500
07/18/2007,0000,14.80000,14.85000,14.80000,14.85000,248000
07/19/2007,0000,15.85000,15.85000,15.85000,15.85000,162900
07/20/2007,0000,16.95000,16.95000,15.00000,15.85000,816900
07/23/2007,0000,16.00000,16.00000,15.15000,15.60000,382300
07/24/2007,0000,15.40000,15.60000,15.30000,15.35000,221400
07/25/2007,0000,15.25000,15.35000,14.30000,14.55000,266500
07/26/2007,0000,15.00000,15.30000,14.40000,14.45000,235700
07/27/2007,0000,14.40000,14.40000,13.50000,13.60000,154700
07/30/2007,0000,13.50000,14.05000,13.50000,13.75000,84000
07/31/2007,0000,14.05000,14.50000,13.80000,14.05000,45100
08/01/2007,0000,14.10000,14.10000,13.20000,13.20000,80900
08/02/2007,0000,13.80000,13.85000,13.35000,13.80000,52200
08/03/2007,0000,13.80000,14.00000,13.30000,13.80000,66600
08/06/2007,0000,13.75000,13.75000,13.35000,13.50000,7100
08/07/2007,0000,13.80000,13.80000,13.30000,13.40000,26600
08/08/2007,0000,13.50000,13.70000,13.35000,13.35000,16400
08/09/2007,0000,13.45000,13.65000,13.10000,13.30000,26600
08/10/2007,0000,13.10000,13.20000,13.00000,13.00000,49200
08/14/2007,0000,13.00000,13.00000,12.50000,12.60000,16400
08/15/2007,0000,12.05000,13.00000,12.05000,12.60000,67600
08/16/2007,0000,12.55000,12.85000,11.80000,11.80000,100400
08/17/2007,0000,11.80000,11.80000,11.40000,11.40000,35800
08/20/2007,0000,11.10000,12.15000,11.10000,12.15000,87100
08/21/2007,0000,12.40000,12.80000,12.20000,12.80000,24600
08/22/2007,0000,12.60000,12.60000,12.20000,12.20000,12300
08/23/2007,0000,12.70000,12.70000,12.30000,12.30000,3000
08/24/2007,0000,12.00000,12.60000,11.70000,12.60000,50200
08/27/2007,0000,12.60000,12.60000,11.90000,11.90000,24600
08/28/2007,0000,12.00000,12.00000,11.75000,11.75000,6100
08/29/2007,0000,11.50000,11.55000,11.50000,11.55000,9200
08/30/2007,0000,11.60000,11.75000,11.60000,11.65000,10200
08/31/2007,0000,11.75000,12.00000,11.75000,11.80000,21500
09/03/2007,0000,12.00000,12.20000,12.00000,12.00000,5100
09/04/2007,0000,12.00000,12.25000,12.00000,12.25000,36900
09/05/2007,0000,12.30000,12.30000,12.05000,12.05000,31700
09/06/2007,0000,12.05000,12.85000,12.05000,12.85000,155800
09/07/2007,0000,13.50000,13.50000,12.60000,13.40000,205000
09/10/2007,0000,13.40000,13.40000,13.05000,13.05000,57400
09/11/2007,0000,13.40000,13.95000,13.10000,13.85000,217300
09/12/2007,0000,12.90000,14.00000,12.90000,13.95000,45100
09/13/2007,0000,13.95000,14.90000,13.95000,14.35000,326900
09/14/2007,0000,14.35000,14.85000,14.00000,14.00000,131200
09/17/2007,0000,14.20000,14.50000,14.00000,14.50000,55300
09/19/2007,0000,15.00000,15.50000,14.50000,15.50000,4817500
09/20/2007,0000,16.20000,16.20000,15.10000,15.10000,169100
09/21/2007,0000,14.50000,15.20000,14.05000,15.00000,104500
09/26/2007,0000,14.20000,16.05000,14.20000,15.80000,192700
09/27/2007,0000,14.90000,15.70000,14.90000,15.00000,50200
09/28/2007,0000,14.70000,15.50000,14.70000,15.50000,80900
10/01/2007,0000,15.00000,15.00000,14.40000,14.50000,39900
10/02/2007,0000,14.50000,14.50000,14.30000,14.30000,45100
10/03/2007,0000,14.30000,15.00000,14.30000,14.95000,46100
10/04/2007,0000,14.95000,14.95000,14.50000,14.50000,18400
10/05/2007,0000,14.50000,14.70000,14.50000,14.70000,5100
10/08/2007,0000,14.30000,14.70000,14.30000,14.40000,57400
10/09/2007,0000,14.55000,14.70000,14.40000,14.70000,23500
10/11/2007,0000,14.80000,14.80000,14.80000,14.80000,1000
10/12/2007,0000,14.80000,14.95000,14.50000,14.85000,14300
10/15/2007,0000,14.40000,14.95000,14.30000,14.50000,18400
10/16/2007,0000,14.50000,14.70000,14.50000,14.70000,12300
10/17/2007,0000,14.55000,14.55000,14.50000,14.50000,7100
10/18/2007,0000,14.55000,14.70000,14.50000,14.50000,16400
10/19/2007,0000,14.50000,14.50000,14.30000,14.50000,66600
10/22/2007,0000,14.00000,15.20000,14.00000,14.40000,16400
10/23/2007,0000,14.40000,14.45000,14.25000,14.45000,56300
10/24/2007,0000,14.30000,14.40000,14.05000,14.05000,50200
10/25/2007,0000,14.05000,14.40000,14.05000,14.10000,9200
10/26/2007,0000,14.10000,14.10000,14.10000,14.10000,1000
10/29/2007,0000,14.50000,14.50000,14.50000,14.50000,7100
10/30/2007,0000,14.50000,14.50000,14.25000,14.25000,13300
10/31/2007,0000,14.50000,14.50000,14.30000,14.30000,38900
11/01/2007,0000,14.50000,15.30000,14.40000,15.25000,248000
11/02/2007,0000,14.20000,16.30000,14.20000,15.05000,161900
11/05/2007,0000,15.45000,15.45000,14.50000,15.30000,10200
11/06/2007,0000,15.25000,16.35000,15.25000,16.25000,610900
11/07/2007,0000,16.25000,17.35000,15.90000,17.30000,354600
11/08/2007,0000,17.00000,17.30000,16.15000,17.30000,77900
11/09/2007,0000,17.30000,17.30000,16.10000,17.00000,63500
11/12/2007,0000,16.10000,16.70000,15.85000,15.85000,126000
11/13/2007,0000,15.50000,16.80000,15.20000,16.80000,284900
11/14/2007,0000,16.80000,16.80000,16.15000,16.15000,6100
11/15/2007,0000,16.50000,17.25000,16.25000,16.25000,138300
11/16/2007,0000,16.25000,16.50000,15.90000,15.90000,206000
11/19/2007,0000,15.60000,15.60000,15.50000,15.50000,10200
11/20/2007,0000,15.00000,16.50000,15.00000,16.00000,75800
11/21/2007,0000,15.20000,15.20000,15.00000,15.20000,23500
11/22/2007,0000,15.00000,15.20000,15.00000,15.10000,42000
11/23/2007,0000,15.00000,16.15000,15.00000,16.15000,416100
11/26/2007,0000,17.10000,17.10000,16.05000,16.05000,55300
11/27/2007,0000,16.70000,17.15000,16.70000,17.15000,85000
11/28/2007,0000,17.00000,18.35000,16.30000,16.80000,460200
11/29/2007,0000,17.20000,17.95000,17.15000,17.95000,2657800
11/30/2007,0000,18.00000,19.20000,17.60000,18.65000,310500
12/03/2007,0000,18.65000,19.00000,18.00000,18.00000,100400
12/04/2007,0000,17.65000,18.50000,17.60000,18.20000,17400
12/05/2007,0000,17.65000,17.65000,17.05000,17.50000,34800
12/06/2007,0000,17.60000,18.70000,16.50000,16.55000,263400
12/07/2007,0000,16.60000,17.10000,16.05000,17.10000,185500
12/10/2007,0000,16.35000,16.35000,16.30000,16.30000,11200
12/11/2007,0000,16.30000,17.40000,16.30000,17.30000,119900
12/12/2007,0000,17.20000,17.20000,17.20000,17.20000,16400
12/13/2007,0000,17.30000,17.30000,17.00000,17.05000,15300
12/14/2007,0000,17.50000,17.50000,17.50000,17.50000,1000
12/17/2007,0000,16.55000,16.55000,16.30000,16.35000,23500
12/18/2007,0000,16.30000,16.75000,15.55000,16.75000,3000
12/19/2007,0000,16.00000,17.15000,16.00000,17.15000,5100
12/20/2007,0000,17.00000,17.00000,16.60000,16.60000,5100
12/24/2007,0000,16.40000,16.45000,16.40000,16.45000,5100
12/25/2007,0000,16.45000,16.45000,16.45000,16.45000,1000
12/26/2007,0000,17.20000,17.20000,17.20000,17.20000,1000
12/27/2007,0000,16.20000,17.00000,16.10000,16.10000,6100
12/28/2007,0000,16.75000,16.80000,16.60000,16.60000,18400
12/31/2007,0000,17.45000,17.45000,17.45000,17.45000,1000
01/02/2008,0000,17.00000,17.00000,16.35000,16.65000,61500
01/04/2008,0000,16.45000,16.45000,16.40000,16.40000,2000
01/08/2008,0000,16.50000,16.50000,15.30000,16.30000,22500
01/09/2008,0000,15.85000,15.85000,15.85000,15.85000,4100
01/10/2008,0000,14.85000,16.90000,14.85000,16.40000,5100
01/11/2008,0000,15.40000,16.35000,15.40000,16.35000,3000
01/14/2008,0000,16.00000,16.10000,16.00000,16.10000,11200
01/15/2008,0000,15.20000,16.90000,15.20000,16.50000,18400
01/17/2008,0000,15.65000,17.10000,15.65000,16.40000,13300
01/18/2008,0000,15.70000,16.20000,15.70000,16.20000,4100
01/21/2008,0000,16.15000,16.20000,16.10000,16.20000,3000
01/22/2008,0000,16.35000,16.35000,16.35000,16.35000,1000
01/23/2008,0000,16.75000,16.75000,16.75000,16.75000,1000
01/24/2008,0000,16.65000,16.65000,16.00000,16.60000,8200
01/25/2008,0000,16.65000,16.95000,16.15000,16.90000,15300
01/28/2008,0000,16.15000,16.40000,15.80000,16.40000,13300
01/29/2008,0000,16.00000,16.00000,15.95000,15.95000,91200
01/30/2008,0000,15.95000,16.35000,15.95000,16.35000,12300
01/31/2008,0000,16.10000,16.10000,15.75000,15.75000,13300
02/01/2008,0000,15.05000,15.90000,15.05000,15.30000,24600
02/12/2008,0000,15.85000,15.85000,14.35000,15.75000,36900
02/13/2008,0000,15.55000,16.15000,15.20000,15.75000,11200
02/14/2008,0000,15.95000,15.95000,15.50000,15.50000,5100
02/15/2008,0000,16.10000,16.10000,15.25000,15.50000,22500
02/18/2008,0000,15.75000,15.75000,15.75000,15.75000,1000
02/19/2008,0000,15.50000,16.00000,15.50000,16.00000,14300
02/20/2008,0000,16.25000,16.25000,16.10000,16.10000,2000
02/21/2008,0000,16.20000,16.50000,16.20000,16.45000,59400
02/22/2008,0000,16.45000,16.45000,16.45000,16.45000,5100
02/25/2008,0000,16.00000,16.35000,16.00000,16.35000,6100
02/26/2008,0000,16.00000,16.45000,16.00000,16.45000,6100
02/29/2008,0000,15.65000,15.95000,15.40000,15.95000,55300
03/03/2008,0000,15.50000,16.00000,15.50000,15.85000,45100
03/04/2008,0000,15.80000,15.85000,15.80000,15.80000,14300
03/05/2008,0000,15.85000,16.00000,15.85000,16.00000,62500
03/06/2008,0000,15.65000,16.10000,15.65000,15.85000,19400
03/07/2008,0000,15.80000,15.85000,15.75000,15.85000,28700
03/10/2008,0000,16.10000,16.10000,16.10000,16.10000,5100
03/11/2008,0000,16.00000,16.00000,15.70000,16.00000,17400
03/12/2008,0000,16.35000,16.35000,16.00000,16.00000,22500
03/13/2008,0000,16.00000,16.10000,15.85000,16.00000,35800
03/14/2008,0000,16.00000,16.50000,15.80000,15.80000,380200
03/17/2008,0000,15.00000,16.90000,15.00000,16.70000,13392600
03/18/2008,0000,17.00000,17.00000,15.60000,16.05000,601600
03/19/2008,0000,16.05000,16.50000,16.05000,16.40000,131200
03/20/2008,0000,16.40000,16.55000,16.10000,16.30000,66600
03/21/2008,0000,16.50000,16.50000,16.10000,16.10000,189600
03/24/2008,0000,16.50000,16.70000,16.20000,16.30000,118900
03/25/2008,0000,16.30000,16.50000,16.20000,16.20000,70700
03/26/2008,0000,16.50000,16.50000,15.80000,15.85000,18400
03/27/2008,0000,15.60000,16.15000,15.60000,16.10000,43000
03/28/2008,0000,16.10000,16.10000,16.00000,16.00000,4100
03/31/2008,0000,16.20000,16.30000,16.20000,16.25000,11200
04/01/2008,0000,16.25000,16.30000,15.90000,15.90000,5100
04/02/2008,0000,16.30000,16.30000,16.00000,16.30000,59400
04/03/2008,0000,15.80000,16.20000,15.80000,16.20000,6100
04/07/2008,0000,15.70000,16.20000,15.70000,15.80000,9200
04/08/2008,0000,15.80000,16.20000,15.80000,15.95000,20500
04/09/2008,0000,16.00000,16.00000,16.00000,16.00000,5100
04/10/2008,0000,16.05000,16.05000,16.00000,16.00000,20500
04/11/2008,0000,16.10000,17.10000,15.95000,16.80000,106600
04/14/2008,0000,16.60000,16.60000,16.30000,16.60000,5100
04/15/2008,0000,16.45000,16.55000,16.40000,16.55000,9200
04/16/2008,0000,16.25000,17.70000,16.25000,17.00000,216200
04/17/2008,0000,16.55000,17.60000,16.50000,17.20000,66600
04/18/2008,0000,16.90000,17.90000,16.80000,17.45000,139400
04/21/2008,0000,17.50000,17.60000,17.00000,17.45000,32800
04/22/2008,0000,17.10000,17.10000,16.90000,16.90000,8200
04/23/2008,0000,17.00000,17.40000,17.00000,17.25000,9200
04/24/2008,0000,17.25000,17.40000,17.10000,17.10000,18400
04/25/2008,0000,17.10000,17.10000,16.90000,16.90000,17400
04/28/2008,0000,17.00000,17.00000,16.65000,16.70000,19400
04/29/2008,0000,16.60000,16.60000,16.55000,16.55000,5100
04/30/2008,0000,16.55000,16.80000,16.20000,16.55000,60400
05/02/2008,0000,16.50000,16.50000,16.30000,16.30000,47100
05/05/2008,0000,16.30000,16.30000,16.30000,16.30000,25600
05/06/2008,0000,16.10000,16.30000,16.10000,16.30000,4100
05/07/2008,0000,16.30000,16.45000,16.30000,16.45000,13300
05/08/2008,0000,16.50000,17.60000,16.45000,16.80000,114800
05/09/2008,0000,16.80000,16.80000,16.60000,16.65000,32800
05/12/2008,0000,16.80000,16.80000,16.65000,16.80000,85000
05/13/2008,0000,17.50000,17.50000,16.90000,17.10000,170100
05/14/2008,0000,17.10000,17.10000,16.65000,16.80000,58400
05/15/2008,0000,16.80000,17.00000,16.80000,17.00000,46100
05/16/2008,0000,17.00000,17.30000,16.65000,17.10000,190600
05/19/2008,0000,17.10000,17.30000,17.05000,17.05000,144500
05/20/2008,0000,17.20000,17.25000,16.85000,17.20000,146500
05/21/2008,0000,17.20000,18.20000,17.00000,18.20000,603700
05/22/2008,0000,18.70000,19.45000,18.40000,18.95000,642600
05/23/2008,0000,19.50000,19.50000,18.00000,18.00000,294100
05/26/2008,0000,18.50000,18.50000,17.25000,18.00000,184500
05/27/2008,0000,17.75000,18.40000,17.10000,17.50000,125000
05/28/2008,0000,17.90000,17.95000,17.15000,17.15000,145500
05/29/2008,0000,17.50000,17.50000,16.75000,16.95000,101400
05/30/2008,0000,16.60000,17.00000,16.60000,16.75000,144500
06/02/2008,0000,16.55000,16.90000,16.50000,16.75000,84000
06/03/2008,0000,16.75000,16.95000,16.70000,16.95000,60400
06/04/2008,0000,16.90000,17.40000,16.70000,17.40000,84000
06/05/2008,0000,17.10000,17.95000,17.00000,17.45000,56300
06/06/2008,0000,17.45000,17.90000,17.40000,17.40000,43000
06/09/2008,0000,16.90000,17.30000,16.90000,17.20000,80900
06/10/2008,0000,17.20000,18.40000,17.20000,17.75000,261300
06/11/2008,0000,17.75000,18.95000,17.75000,18.00000,1142800
06/12/2008,0000,18.00000,18.70000,17.30000,18.70000,106600
06/13/2008,0000,18.70000,18.70000,17.75000,17.90000,64500
06/16/2008,0000,17.35000,17.40000,17.35000,17.40000,66600
06/17/2008,0000,17.30000,17.30000,17.30000,17.30000,10200
06/18/2008,0000,17.20000,17.40000,17.10000,17.40000,102500
06/19/2008,0000,17.35000,17.60000,17.25000,17.25000,178300
06/20/2008,0000,17.60000,18.45000,17.40000,17.80000,39900
06/23/2008,0000,17.00000,18.40000,17.00000,17.80000,29700
06/24/2008,0000,17.90000,17.90000,17.20000,17.20000,36900
06/25/2008,0000,17.20000,17.20000,16.95000,17.10000,18400
06/26/2008,0000,17.30000,17.30000,17.10000,17.10000,32800
06/27/2008,0000,17.65000,18.25000,17.00000,17.45000,39900
06/30/2008,0000,17.60000,18.15000,17.00000,17.00000,31700
07/01/2008,0000,16.50000,17.10000,16.50000,17.00000,33800
07/02/2008,0000,17.20000,17.20000,16.90000,17.00000,28700
07/03/2008,0000,17.00000,17.00000,16.80000,16.80000,15300
07/04/2008,0000,16.80000,16.85000,16.70000,16.70000,38900
07/07/2008,0000,16.90000,16.95000,16.70000,16.95000,16400
07/08/2008,0000,17.10000,17.10000,16.50000,16.50000,49200
07/09/2008,0000,17.00000,17.00000,16.90000,16.90000,3000
07/10/2008,0000,17.55000,17.55000,16.90000,16.90000,3000
07/11/2008,0000,17.20000,17.20000,16.80000,17.10000,14300
07/14/2008,0000,16.50000,16.60000,16.40000,16.60000,23000
07/15/2008,0000,16.30000,16.55000,15.60000,15.65000,9000
07/16/2008,0000,16.10000,16.10000,15.30000,15.30000,18000
07/17/2008,0000,15.30000,16.35000,15.30000,16.15000,38000
07/18/2008,0000,15.60000,15.60000,15.20000,15.20000,14000
07/21/2008,0000,15.00000,15.55000,15.00000,15.00000,33000
07/22/2008,0000,15.60000,15.60000,15.05000,15.10000,34000
07/23/2008,0000,15.60000,15.60000,15.10000,15.15000,18000
07/24/2008,0000,15.00000,15.30000,14.65000,15.30000,12000
07/25/2008,0000,15.30000,15.70000,14.80000,15.40000,51000
07/29/2008,0000,16.00000,16.00000,15.00000,15.00000,12000
07/30/2008,0000,15.30000,15.30000,15.00000,15.10000,36000
07/31/2008,0000,15.10000,15.20000,14.60000,15.20000,47000
08/01/2008,0000,15.10000,15.10000,15.00000,15.00000,2000
08/04/2008,0000,15.10000,15.10000,15.10000,15.10000,1000
08/05/2008,0000,15.40000,15.40000,14.80000,15.00000,15000
08/06/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
08/08/2008,0000,14.50000,14.50000,14.50000,14.50000,1000
08/11/2008,0000,15.00000,15.20000,15.00000,15.00000,8000
08/12/2008,0000,15.10000,15.10000,15.05000,15.05000,7000
08/13/2008,0000,15.05000,15.05000,14.60000,15.05000,10000
08/14/2008,0000,14.30000,15.15000,14.30000,15.00000,24000
08/15/2008,0000,15.05000,15.05000,14.55000,14.55000,14000
08/18/2008,0000,14.90000,15.00000,14.55000,15.00000,12000
08/19/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
08/20/2008,0000,14.80000,14.80000,14.80000,14.80000,5000
08/21/2008,0000,14.80000,15.00000,14.80000,14.80000,12000
08/22/2008,0000,15.00000,15.00000,15.00000,15.00000,9000
08/25/2008,0000,15.00000,15.00000,15.00000,15.00000,7000
08/26/2008,0000,15.00000,15.00000,15.00000,15.00000,30000
08/28/2008,0000,14.45000,15.00000,14.40000,15.00000,5000
08/29/2008,0000,14.45000,14.95000,14.40000,14.95000,7000
09/01/2008,0000,15.70000,15.70000,14.15000,14.50000,9000
09/02/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
09/03/2008,0000,14.80000,14.80000,14.70000,14.70000,2000
09/04/2008,0000,14.60000,15.00000,14.60000,14.60000,12000
09/05/2008,0000,14.50000,14.50000,14.40000,14.50000,28000
09/09/2008,0000,14.50000,14.70000,14.50000,14.70000,4000
09/10/2008,0000,14.70000,14.70000,14.70000,14.70000,5000
09/11/2008,0000,14.70000,14.95000,14.70000,14.95000,5000
09/12/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
09/15/2008,0000,14.50000,14.85000,14.00000,14.00000,64000
09/16/2008,0000,14.00000,14.95000,13.60000,14.45000,51000
09/17/2008,0000,14.70000,14.70000,13.50000,14.50000,82000
09/18/2008,0000,13.65000,14.25000,13.50000,13.55000,28000
09/19/2008,0000,14.15000,14.45000,13.70000,13.85000,21000
09/22/2008,0000,14.20000,14.80000,14.20000,14.80000,67000
09/23/2008,0000,13.80000,15.70000,13.80000,14.80000,88000
09/25/2008,0000,14.60000,14.60000,14.50000,14.50000,10000
09/26/2008,0000,13.70000,14.00000,13.70000,13.70000,15000
09/30/2008,0000,13.65000,13.65000,13.65000,13.65000,4000
10/01/2008,0000,13.65000,13.65000,13.65000,13.65000,2000
10/02/2008,0000,14.00000,14.00000,13.10000,13.85000,4000
10/03/2008,0000,13.85000,14.00000,13.25000,14.00000,42000
10/07/2008,0000,13.50000,13.50000,13.50000,13.50000,1000
10/09/2008,0000,13.25000,13.25000,13.15000,13.15000,3000
10/13/2008,0000,13.45000,13.50000,12.80000,13.00000,18000
10/14/2008,0000,13.60000,13.85000,13.60000,13.85000,14000
10/15/2008,0000,13.65000,14.00000,13.65000,14.00000,12000
10/23/2008,0000,13.60000,13.80000,13.55000,13.60000,9000
10/24/2008,0000,13.20000,13.60000,13.15000,13.20000,46000
10/27/2008,0000,13.20000,13.20000,12.80000,12.80000,8000
10/28/2008,0000,11.95000,12.80000,11.95000,12.80000,116000
10/29/2008,0000,12.05000,13.15000,12.05000,13.15000,19000
10/30/2008,0000,12.25000,12.90000,12.25000,12.35000,64000
10/31/2008,0000,12.75000,12.80000,12.50000,12.80000,38000
11/03/2008,0000,13.50000,13.50000,12.50000,12.50000,15000
11/04/2008,0000,12.50000,12.75000,11.90000,12.20000,42000
11/05/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
11/06/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
11/07/2008,0000,12.30000,12.30000,12.30000,12.30000,13000
11/12/2008,0000,12.75000,12.75000,12.75000,12.75000,2000
11/13/2008,0000,12.00000,12.00000,11.95000,11.95000,11000
11/14/2008,0000,12.45000,12.50000,12.00000,12.00000,7000
11/17/2008,0000,12.75000,12.75000,12.50000,12.50000,11000
11/18/2008,0000,12.50000,12.50000,11.80000,12.45000,10000
11/20/2008,0000,12.50000,12.50000,11.70000,11.75000,22000
11/24/2008,0000,10.95000,12.15000,10.95000,12.00000,15000
11/25/2008,0000,12.00000,12.00000,11.80000,11.80000,35000
11/27/2008,0000,11.55000,12.20000,11.55000,12.20000,23000
11/28/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
12/01/2008,0000,12.00000,12.00000,11.55000,11.55000,15000
12/02/2008,0000,11.70000,12.10000,11.60000,11.60000,19000
12/04/2008,0000,11.50000,11.90000,11.50000,11.60000,9000
12/08/2008,0000,11.60000,11.60000,11.60000,11.60000,3000
12/09/2008,0000,11.45000,11.45000,11.45000,11.45000,1000
12/10/2008,0000,11.85000,11.85000,11.85000,11.85000,1000
12/11/2008,0000,12.00000,12.05000,12.00000,12.05000,6000
12/12/2008,0000,12.20000,12.20000,11.60000,12.15000,42000
12/16/2008,0000,11.70000,11.70000,11.70000,11.70000,2000
12/17/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
12/18/2008,0000,11.80000,12.00000,11.50000,12.00000,12000
12/19/2008,0000,11.95000,11.95000,11.95000,11.95000,1000
12/22/2008,0000,11.60000,11.90000,11.60000,11.60000,100
12/24/2008,0000,11.55000,12.10000,11.55000,11.55000,800
12/30/2008,0000,12.00000,12.00000,12.00000,12.00000,11000
12/31/2008,0000,12.00000,12.00000,11.60000,11.60000,5000
01/05/2009,0000,11.80000,12.00000,11.80000,12.00000,15000
01/06/2009,0000,12.20000,12.20000,12.00000,12.00000,2000
01/07/2009,0000,12.00000,12.30000,12.00000,12.30000,5000
01/12/2009,0000,12.30000,12.30000,12.30000,12.30000,8000
01/14/2009,0000,11.60000,11.75000,11.60000,11.75000,3000
01/15/2009,0000,11.70000,11.70000,11.70000,11.70000,1000
01/19/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
01/20/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
01/21/2009,0000,12.00000,12.30000,12.00000,12.30000,16000
02/02/2009,0000,12.50000,12.50000,12.00000,12.00000,11000
02/06/2009,0000,11.60000,11.60000,11.60000,11.60000,3000
02/11/2009,0000,11.60000,11.60000,11.60000,11.60000,10000
02/16/2009,0000,12.30000,12.30000,12.30000,12.30000,3000
02/17/2009,0000,11.50000,11.60000,11.50000,11.60000,21000
02/19/2009,0000,11.95000,12.05000,11.95000,12.05000,7000
02/20/2009,0000,11.95000,11.95000,11.60000,11.60000,4000
02/23/2009,0000,12.20000,12.20000,12.20000,12.20000,1000
02/24/2009,0000,11.50000,12.05000,11.50000,12.05000,11000
02/26/2009,0000,11.70000,11.70000,11.70000,11.70000,1000
03/02/2009,0000,11.50000,11.70000,11.50000,11.70000,6000
03/03/2009,0000,11.60000,12.00000,11.50000,12.00000,7000
03/04/2009,0000,11.95000,11.95000,11.60000,11.95000,3000
03/06/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/09/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/11/2009,0000,11.80000,11.80000,11.80000,11.80000,21000
03/12/2009,0000,11.70000,11.70000,11.70000,11.70000,10000
03/13/2009,0000,12.00000,12.00000,11.70000,12.00000,8000
03/18/2009,0000,11.70000,11.70000,11.20000,11.20000,18000
03/19/2009,0000,11.95000,11.95000,11.95000,11.95000,16000
03/20/2009,0000,11.50000,11.65000,11.30000,11.65000,11000
03/23/2009,0000,12.05000,12.05000,11.80000,11.80000,21000
03/24/2009,0000,11.80000,11.95000,11.80000,11.80000,7000
03/25/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
03/26/2009,0000,12.00000,12.05000,12.00000,12.05000,5000
03/27/2009,0000,11.80000,12.00000,11.60000,11.80000,43000
03/30/2009,0000,11.70000,11.70000,11.70000,11.70000,3000
03/31/2009,0000,11.65000,11.95000,11.65000,11.65000,200
04/02/2009,0000,11.90000,11.90000,11.80000,11.80000,5000
04/03/2009,0000,12.00000,12.00000,11.75000,12.00000,29000
04/06/2009,0000,12.80000,12.80000,12.10000,12.50000,19000
04/07/2009,0000,12.25000,12.25000,12.15000,12.20000,11000
04/08/2009,0000,12.20000,12.20000,12.00000,12.00000,14000
04/09/2009,0000,12.15000,12.15000,12.00000,12.15000,8000
04/10/2009,0000,12.00000,12.15000,11.95000,12.15000,18000
04/13/2009,0000,12.20000,12.40000,12.20000,12.40000,3000
04/14/2009,0000,12.45000,12.45000,12.45000,12.45000,1000
04/15/2009,0000,12.40000,12.40000,12.00000,12.00000,4000
04/16/2009,0000,12.10000,12.10000,11.85000,11.85000,8000
04/17/2009,0000,11.85000,12.20000,11.75000,11.75000,31000
04/20/2009,0000,11.85000,12.10000,11.85000,12.10000,13000
04/21/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
04/22/2009,0000,12.00000,12.30000,12.00000,12.20000,12000
04/23/2009,0000,12.20000,12.20000,12.00000,12.20000,14000
04/24/2009,0000,11.85000,12.15000,11.85000,11.85000,100
04/27/2009,0000,12.20000,12.20000,12.20000,12.20000,5000
04/30/2009,0000,12.00000,12.45000,12.00000,12.45000,13000
05/04/2009,0000,12.05000,12.10000,12.00000,12.00000,13000
05/05/2009,0000,12.00000,12.00000,12.00000,12.00000,4000
05/06/2009,0000,12.15000,12.15000,11.85000,11.85000,13000
05/07/2009,0000,12.15000,12.15000,12.15000,12.15000,20000
05/08/2009,0000,12.20000,12.20000,12.05000,12.10000,7000
05/11/2009,0000,12.00000,12.00000,12.00000,12.00000,13000
05/12/2009,0000,12.00000,12.00000,12.00000,12.00000,2000
05/13/2009,0000,12.00000,12.00000,12.00000,12.00000,16000
05/14/2009,0000,12.00000,12.20000,12.00000,12.00000,18000
05/15/2009,0000,12.00000,12.10000,11.90000,12.00000,22000
05/18/2009,0000,12.00000,12.00000,12.00000,12.00000,9000
05/19/2009,0000,12.00000,12.25000,12.00000,12.25000,17000
05/20/2009,0000,12.00000,12.25000,12.00000,12.05000,24000
05/21/2009,0000,12.25000,12.30000,12.25000,12.30000,22000
05/22/2009,0000,12.30000,12.30000,12.00000,12.00000,27000
05/25/2009,0000,12.05000,12.25000,12.05000,12.25000,9000
05/26/2009,0000,12.25000,12.60000,12.25000,12.25000,18000
05/27/2009,0000,12.45000,12.85000,12.20000,12.85000,19000
06/01/2009,0000,12.30000,13.70000,12.30000,13.70000,62000
06/02/2009,0000,14.65000,14.65000,14.60000,14.65000,112000
06/03/2009,0000,14.90000,15.65000,14.65000,14.65000,74000
06/04/2009,0000,14.65000,14.75000,14.20000,14.75000,66000
06/05/2009,0000,15.65000,15.65000,14.25000,14.40000,14000
06/08/2009,0000,14.95000,14.95000,14.50000,14.90000,5000
06/09/2009,0000,14.90000,14.95000,14.20000,14.20000,32000
06/10/2009,0000,14.50000,14.50000,14.50000,14.50000,3000
06/11/2009,0000,14.90000,15.50000,14.05000,14.30000,10000
06/12/2009,0000,14.75000,15.30000,14.70000,14.70000,39000
06/15/2009,0000,14.85000,15.70000,14.80000,15.70000,26000
06/16/2009,0000,15.05000,15.05000,15.00000,15.00000,22000
06/17/2009,0000,15.45000,16.05000,14.35000,14.35000,34000
06/18/2009,0000,15.30000,15.35000,14.50000,14.50000,15000
06/19/2009,0000,15.20000,15.20000,15.20000,15.20000,1000
06/22/2009,0000,14.60000,14.60000,14.60000,14.60000,6000
06/23/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
06/24/2009,0000,14.65000,14.65000,14.65000,14.65000,1000
06/25/2009,0000,13.80000,14.50000,13.80000,14.00000,44000
06/26/2009,0000,14.50000,14.50000,14.50000,14.50000,2000
06/29/2009,0000,14.50000,14.55000,14.00000,14.55000,5000
07/01/2009,0000,14.00000,14.55000,14.00000,14.55000,21000
07/06/2009,0000,14.45000,14.45000,14.00000,14.00000,2000
07/08/2009,0000,14.20000,14.20000,14.00000,14.00000,2000
07/09/2009,0000,14.00000,14.00000,14.00000,14.00000,10000
07/13/2009,0000,14.00000,14.00000,14.00000,14.00000,7000
07/14/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
07/15/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
07/16/2009,0000,13.80000,14.10000,13.80000,14.05000,226000
07/17/2009,0000,14.50000,15.00000,14.00000,15.00000,1692000
07/20/2009,0000,16.00000,16.00000,14.55000,14.60000,390000
07/21/2009,0000,14.80000,14.80000,14.20000,14.25000,120000
07/22/2009,0000,14.40000,14.50000,13.90000,14.35000,111000
07/23/2009,0000,13.80000,14.30000,13.80000,13.85000,50000
07/24/2009,0000,13.75000,14.00000,13.60000,13.60000,45000
07/27/2009,0000,13.75000,13.75000,13.00000,13.00000,69000
07/28/2009,0000,13.00000,13.90000,13.00000,13.90000,45000
07/29/2009,0000,13.40000,13.80000,13.35000,13.35000,27000
07/30/2009,0000,13.00000,13.75000,13.00000,13.70000,24000
07/31/2009,0000,13.60000,13.70000,13.40000,13.60000,69000
08/03/2009,0000,13.60000,13.70000,13.25000,13.35000,11000
08/04/2009,0000,13.25000,13.55000,12.55000,13.35000,72000
08/05/2009,0000,13.20000,13.20000,12.75000,13.00000,41000
08/06/2009,0000,13.00000,13.00000,12.80000,13.00000,18000
08/10/2009,0000,12.90000,12.90000,12.90000,12.90000,7000
08/11/2009,0000,13.00000,13.10000,12.70000,13.10000,27000
08/12/2009,0000,12.95000,12.95000,12.80000,12.95000,5000
08/13/2009,0000,12.95000,12.95000,12.80000,12.95000,20000
08/14/2009,0000,12.60000,12.90000,12.60000,12.80000,43000
08/17/2009,0000,12.80000,12.90000,12.80000,12.90000,18000
08/18/2009,0000,13.20000,13.20000,13.10000,13.10000,7000
08/19/2009,0000,13.00000,13.00000,12.60000,12.60000,11000
08/20/2009,0000,12.65000,12.75000,12.30000,12.75000,61000
08/21/2009,0000,12.55000,12.55000,12.55000,12.55000,1000
08/24/2009,0000,12.80000,12.80000,12.35000,12.60000,30000
08/25/2009,0000,12.30000,12.80000,12.30000,12.80000,11000
08/26/2009,0000,12.80000,12.80000,12.45000,12.70000,5000
08/27/2009,0000,12.70000,12.95000,12.70000,12.80000,18000
08/28/2009,0000,12.70000,13.05000,12.70000,13.05000,32000
08/31/2009,0000,12.70000,13.05000,12.70000,13.05000,17000
09/01/2009,0000,13.00000,13.50000,12.90000,13.45000,19000
09/02/2009,0000,13.20000,13.75000,13.20000,13.65000,19000
09/03/2009,0000,13.20000,13.50000,13.20000,13.45000,19000
09/04/2009,0000,13.20000,13.25000,13.20000,13.25000,8000
09/07/2009,0000,13.25000,13.45000,13.25000,13.45000,22000
09/08/2009,0000,13.25000,13.25000,13.25000,13.25000,14000
09/09/2009,0000,13.25000,13.25000,13.10000,13.10000,12000
09/10/2009,0000,13.15000,13.45000,13.00000,13.45000,16000
09/11/2009,0000,13.45000,13.45000,13.45000,13.45000,1000
09/14/2009,0000,13.45000,13.45000,13.15000,13.15000,16000
09/15/2009,0000,13.15000,13.15000,13.10000,13.10000,21000
09/16/2009,0000,13.15000,13.15000,13.10000,13.15000,23000
09/17/2009,0000,13.15000,13.15000,13.15000,13.15000,2000
09/18/2009,0000,13.15000,13.20000,13.15000,13.20000,13000
09/21/2009,0000,13.30000,13.55000,13.30000,13.50000,22000
09/22/2009,0000,13.15000,13.15000,13.15000,13.15000,10000
09/23/2009,0000,13.15000,13.15000,13.00000,13.00000,15000
09/25/2009,0000,13.00000,13.35000,13.00000,13.35000,17000
09/28/2009,0000,13.05000,13.05000,13.05000,13.05000,2000
09/30/2009,0000,12.95000,13.40000,12.95000,13.05000,31000
10/01/2009,0000,13.40000,13.40000,13.35000,13.35000,32000
10/02/2009,0000,13.35000,13.35000,13.30000,13.30000,13000
10/05/2009,0000,13.50000,13.60000,13.30000,13.30000,88000
10/06/2009,0000,13.30000,13.60000,13.10000,13.60000,76000
10/07/2009,0000,13.60000,13.70000,13.00000,13.00000,394000
10/08/2009,0000,13.40000,13.50000,12.50000,12.50000,445000
10/09/2009,0000,12.85000,13.20000,12.50000,12.50000,307000
10/12/2009,0000,12.70000,12.80000,12.40000,12.40000,296000
10/13/2009,0000,12.60000,12.60000,11.85000,11.85000,755000
10/14/2009,0000,12.30000,12.65000,12.25000,12.65000,241000
10/15/2009,0000,13.50000,13.50000,13.50000,13.50000,298000
10/16/2009,0000,14.30000,14.30000,13.50000,13.75000,640000
10/19/2009,0000,14.10000,14.10000,13.80000,13.95000,115000
10/20/2009,0000,14.00000,14.20000,14.00000,14.00000,97000
10/21/2009,0000,14.10000,14.20000,13.80000,14.00000,98000
10/22/2009,0000,14.10000,14.15000,13.95000,14.10000,94000
10/23/2009,0000,14.10000,14.40000,14.00000,14.20000,164000
10/26/2009,0000,13.90000,14.20000,13.90000,14.20000,119000
10/27/2009,0000,14.15000,14.20000,13.90000,14.05000,68000
10/28/2009,0000,14.00000,14.00000,13.55000,13.80000,42000
10/29/2009,0000,13.55000,13.80000,13.50000,13.80000,88000
10/30/2009,0000,13.95000,14.00000,13.85000,13.85000,121000
11/02/2009,0000,13.85000,14.00000,13.85000,13.85000,54000
11/03/2009,0000,13.85000,13.90000,13.75000,13.75000,54000
11/04/2009,0000,14.05000,14.15000,13.80000,13.95000,26000
11/05/2009,0000,13.95000,13.95000,13.85000,13.95000,57000
11/06/2009,0000,14.05000,14.05000,13.85000,14.05000,101000
11/09/2009,0000,14.00000,14.10000,13.90000,14.00000,69000
11/10/2009,0000,14.00000,14.00000,13.85000,14.00000,162000
11/11/2009,0000,13.80000,13.90000,13.80000,13.90000,23000
11/12/2009,0000,13.90000,14.00000,13.90000,13.95000,108000
11/13/2009,0000,13.95000,14.00000,13.80000,13.90000,76000
11/16/2009,0000,14.05000,14.30000,13.85000,14.20000,717000
11/17/2009,0000,14.20000,14.65000,14.20000,14.35000,234000
11/18/2009,0000,14.35000,14.65000,14.00000,14.65000,158000
11/19/2009,0000,14.60000,14.80000,14.40000,14.65000,107000
11/20/2009,0000,14.65000,14.65000,14.40000,14.40000,155000
11/23/2009,0000,14.55000,14.60000,14.40000,14.50000,106000
11/24/2009,0000,14.55000,14.90000,14.20000,14.60000,170000
11/25/2009,0000,14.60000,15.60000,14.50000,15.60000,595000
11/26/2009,0000,15.70000,16.10000,15.10000,15.40000,443000
11/27/2009,0000,15.35000,15.40000,14.60000,14.65000,238000
11/30/2009,0000,14.65000,14.95000,14.65000,14.70000,483000
12/01/2009,0000,14.70000,14.90000,14.50000,14.50000,182000
12/02/2009,0000,14.60000,14.60000,14.40000,14.45000,348000
12/03/2009,0000,14.45000,14.45000,14.05000,14.25000,680000
12/04/2009,0000,14.20000,14.35000,14.00000,14.15000,468000
12/07/2009,0000,14.15000,14.15000,13.90000,13.95000,134000
12/08/2009,0000,14.00000,14.00000,13.75000,13.90000,171000
12/09/2009,0000,13.70000,14.00000,13.70000,13.70000,115000
12/11/2009,0000,13.95000,14.10000,13.90000,13.90000,348000
12/14/2009,0000,14.00000,14.30000,14.00000,14.15000,287000
12/15/2009,0000,14.15000,14.30000,14.15000,14.25000,246000
12/16/2009,0000,14.30000,14.30000,14.00000,14.00000,89000
12/17/2009,0000,14.00000,14.10000,13.90000,13.95000,108000
12/18/2009,0000,13.80000,14.00000,13.80000,14.00000,119000
12/21/2009,0000,14.10000,14.15000,14.00000,14.15000,135000
12/22/2009,0000,14.20000,14.20000,13.95000,13.95000,95000
12/23/2009,0000,14.00000,14.00000,13.90000,14.00000,152000
12/25/2009,0000,14.00000,14.00000,13.80000,13.95000,92000
12/25/2009,0000,14.00000,14.00000,13.80000,13.95000,92000
12/28/2009,0000,14.00000,14.90000,14.00000,14.90000,1287000
12/29/2009,1230,15.20000,15.50000,14.20000,14.90000,773333
