DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.05000,23.14000,22.95000,22.95000,793600
04/03/2007,0000,23.05000,24.24000,23.05000,24.14000,4133300
04/04/2007,0000,24.29000,24.38000,23.62000,23.67000,1623200
04/09/2007,0000,23.71000,23.71000,23.33000,23.43000,1311800
04/10/2007,0000,23.52000,23.52000,22.86000,22.95000,1772700
04/11/2007,0000,22.95000,23.33000,22.76000,23.33000,1118400
04/12/2007,0000,23.29000,23.29000,23.05000,23.19000,632800
04/13/2007,0000,23.24000,23.52000,23.19000,23.24000,867800
04/16/2007,0000,23.71000,23.71000,23.33000,23.38000,1187000
04/17/2007,0000,23.38000,23.52000,23.05000,23.10000,1438800
04/18/2007,0000,23.10000,23.76000,23.00000,23.71000,1710900
04/19/2007,0000,23.71000,23.71000,23.29000,23.33000,922800
04/20/2007,0000,23.33000,23.71000,23.14000,23.38000,2820400
04/23/2007,0000,23.48000,23.95000,23.43000,23.57000,2611300
04/24/2007,0000,23.57000,23.62000,23.33000,23.48000,739600
04/25/2007,0000,23.52000,24.48000,23.43000,24.48000,4559400
04/26/2007,0000,24.57000,25.67000,24.57000,25.67000,11900900
04/27/2007,0000,26.00000,26.38000,25.33000,25.38000,8208200
04/30/2007,0000,25.38000,25.86000,25.05000,25.52000,3739900
05/02/2007,0000,25.52000,25.86000,24.57000,24.57000,2592200
05/03/2007,0000,24.57000,24.86000,22.95000,23.52000,3517300
05/04/2007,0000,23.81000,24.05000,23.52000,23.90000,1379200
05/07/2007,0000,23.90000,24.24000,23.43000,23.81000,1422000
05/08/2007,0000,23.71000,24.00000,23.52000,23.81000,1506300
05/09/2007,0000,24.10000,24.10000,23.38000,23.38000,1211700
05/10/2007,0000,23.43000,23.71000,23.14000,23.38000,2523600
05/11/2007,0000,23.38000,23.71000,23.38000,23.57000,1144300
05/14/2007,0000,23.71000,24.05000,23.43000,24.00000,1230900
05/15/2007,0000,23.81000,24.76000,23.81000,24.05000,3181200
05/16/2007,0000,24.05000,24.24000,24.05000,24.05000,596900
05/17/2007,0000,24.10000,24.29000,23.48000,23.81000,1507400
05/18/2007,0000,23.90000,23.95000,23.62000,23.81000,747500
05/21/2007,0000,23.81000,24.00000,23.71000,23.81000,639600
05/22/2007,0000,24.00000,24.24000,23.81000,23.86000,1407300
05/23/2007,0000,23.90000,24.76000,23.90000,24.33000,3552100
05/24/2007,0000,24.57000,24.57000,24.05000,24.05000,1461300
05/25/2007,0000,24.00000,24.38000,23.90000,24.29000,1410700
05/28/2007,0000,24.38000,24.52000,24.24000,24.38000,1233100
05/29/2007,0000,24.57000,25.43000,24.57000,25.10000,6060000
05/30/2007,0000,25.43000,25.52000,25.00000,25.00000,1932300
05/31/2007,0000,25.24000,25.52000,24.76000,24.76000,3902900
06/01/2007,0000,24.81000,25.05000,24.57000,24.67000,2443800
06/04/2007,0000,24.95000,24.95000,24.62000,24.81000,1207200
06/05/2007,0000,24.76000,25.29000,24.67000,24.90000,3584700
06/06/2007,0000,24.90000,25.43000,24.90000,25.00000,2994600
06/07/2007,0000,25.00000,25.24000,24.90000,25.19000,1488300
06/08/2007,0000,24.95000,25.19000,24.90000,25.19000,1977300
06/11/2007,0000,25.24000,25.57000,25.05000,25.33000,3202500
06/12/2007,0000,25.71000,26.05000,25.33000,25.33000,4281700
06/13/2007,0000,25.33000,25.52000,25.24000,25.43000,1885100
06/14/2007,0000,25.48000,25.90000,25.48000,25.57000,4785300
06/15/2007,0000,25.90000,26.95000,23.81000,23.81000,15105800
06/20/2007,0000,25.48000,25.48000,25.48000,25.48000,1289300
06/21/2007,0000,26.95000,26.95000,25.95000,26.05000,8245300
06/22/2007,0000,26.67000,27.38000,26.29000,27.00000,10001200
06/25/2007,0000,26.86000,27.43000,26.71000,27.24000,5674500
06/26/2007,0000,27.24000,27.48000,26.57000,26.67000,4227700
06/27/2007,0000,26.76000,27.14000,26.76000,26.95000,3642100
06/28/2007,0000,27.14000,28.10000,26.95000,28.05000,10110200
06/29/2007,0000,28.05000,28.05000,26.86000,27.14000,6046600
07/02/2007,0000,27.33000,28.00000,27.24000,27.52000,4006300
07/03/2007,0000,27.95000,27.95000,27.19000,27.24000,4535700
07/04/2007,0000,27.43000,27.52000,26.95000,27.10000,3181200
07/05/2007,0000,27.43000,27.62000,27.05000,27.14000,4206400
07/06/2007,0000,27.29000,27.62000,27.14000,27.33000,4631300
07/09/2007,0000,27.81000,28.86000,27.62000,28.62000,14413300
07/10/2007,0000,28.48000,29.43000,28.38000,28.71000,11500800
07/11/2007,0000,28.71000,30.29000,28.71000,29.81000,12654100
07/12/2007,0000,30.48000,31.24000,30.05000,30.10000,9269400
07/13/2007,0000,30.48000,30.48000,29.43000,29.43000,4559400
07/16/2007,0000,29.81000,30.00000,29.05000,29.10000,3557800
07/17/2007,0000,29.24000,30.43000,29.10000,29.10000,6382700
07/18/2007,0000,29.52000,30.43000,29.52000,29.52000,11927900
07/19/2007,0000,30.29000,31.57000,30.29000,30.48000,23569200
07/20/2007,0000,32.52000,32.57000,31.90000,32.57000,20009200
07/23/2007,0000,33.81000,34.81000,33.62000,34.81000,16211900
07/24/2007,0000,35.24000,36.10000,34.29000,34.33000,11021900
07/25/2007,0000,34.33000,36.71000,34.10000,36.71000,9891000
07/26/2007,0000,38.57000,38.95000,36.19000,36.48000,14372900
07/27/2007,0000,34.76000,37.05000,34.76000,35.71000,6808700
07/30/2007,0000,35.62000,36.10000,33.81000,34.67000,7732700
07/31/2007,0000,35.05000,36.29000,35.05000,35.76000,4992100
08/01/2007,0000,35.76000,36.10000,34.76000,35.05000,4751600
08/02/2007,0000,35.71000,35.86000,32.67000,34.48000,6672700
08/03/2007,0000,34.76000,34.86000,32.86000,33.48000,3664600
08/06/2007,0000,31.52000,32.71000,31.52000,32.38000,2094200
08/07/2007,0000,31.62000,33.05000,31.62000,32.48000,1900800
08/08/2007,0000,33.00000,34.19000,32.52000,34.00000,4424500
08/09/2007,0000,33.70000,34.80000,33.70000,34.80000,4421500
08/10/2007,0000,34.80000,36.10000,34.00000,35.30000,4683800
08/14/2007,0000,36.45000,36.80000,35.00000,36.00000,3402300
08/15/2007,0000,36.00000,36.00000,34.75000,34.85000,2603600
08/16/2007,0000,34.10000,34.20000,32.45000,32.70000,4534900
08/17/2007,0000,32.00000,33.00000,30.45000,31.60000,4495300
08/20/2007,0000,33.80000,33.80000,32.95000,33.80000,3944000
08/21/2007,0000,33.80000,34.50000,32.90000,32.90000,3043600
08/22/2007,0000,32.95000,33.40000,32.00000,33.20000,1024500
08/23/2007,0000,33.20000,34.00000,32.80000,33.75000,1313600
08/24/2007,0000,33.50000,33.70000,32.80000,32.85000,1368200
08/27/2007,0000,33.50000,33.60000,32.50000,32.50000,1021300
08/28/2007,0000,32.20000,32.90000,32.20000,32.55000,623000
08/29/2007,0000,32.15000,32.80000,31.80000,32.80000,975300
08/30/2007,0000,33.40000,35.00000,33.40000,34.80000,4199900
08/31/2007,0000,35.00000,36.50000,35.00000,35.55000,5464200
09/03/2007,0000,36.40000,36.50000,35.70000,36.00000,2510500
09/04/2007,0000,36.20000,37.00000,35.50000,36.10000,3669900
09/05/2007,0000,36.50000,36.80000,35.90000,36.30000,1793200
09/06/2007,0000,36.20000,36.90000,35.90000,36.55000,4623800
09/07/2007,0000,37.00000,37.90000,36.90000,37.10000,7170700
09/10/2007,0000,36.85000,36.85000,35.95000,36.00000,3500800
09/11/2007,0000,36.00000,37.10000,36.00000,37.05000,3492200
09/12/2007,0000,37.50000,37.95000,36.65000,36.70000,5710400
09/13/2007,0000,36.80000,36.85000,35.90000,36.00000,2121800
09/14/2007,0000,36.15000,36.20000,35.70000,35.80000,1786800
09/17/2007,0000,35.80000,35.80000,34.85000,35.10000,1523400
09/19/2007,0000,35.60000,35.70000,33.90000,34.00000,1711800
09/20/2007,0000,34.10000,34.55000,33.05000,33.10000,1699000
09/21/2007,0000,32.00000,35.00000,32.00000,34.90000,1530900
09/26/2007,0000,35.00000,35.75000,34.70000,35.40000,1257900
09/27/2007,0000,35.60000,36.40000,35.10000,35.90000,1960200
09/28/2007,0000,35.90000,36.40000,35.55000,36.30000,1060900
10/01/2007,0000,36.40000,36.50000,35.40000,35.40000,946300
10/02/2007,0000,35.60000,35.80000,34.50000,34.70000,1153000
10/03/2007,0000,34.70000,34.90000,34.20000,34.40000,1069500
10/04/2007,0000,34.40000,34.90000,34.25000,34.80000,584500
10/05/2007,0000,34.50000,34.80000,34.30000,34.40000,709700
10/08/2007,0000,34.65000,34.65000,34.15000,34.25000,1222600
10/09/2007,0000,34.25000,34.40000,33.85000,34.10000,628400
10/11/2007,0000,34.00000,34.30000,33.60000,34.30000,1015900
10/12/2007,0000,34.25000,34.25000,33.10000,33.15000,953800
10/15/2007,0000,33.15000,33.20000,32.75000,32.80000,528800
10/16/2007,0000,32.50000,33.20000,32.15000,33.00000,1011700
10/17/2007,0000,33.20000,33.40000,32.60000,33.20000,1094100
10/18/2007,0000,33.20000,34.40000,33.00000,34.20000,1390600
10/19/2007,0000,33.90000,34.20000,33.00000,34.20000,1367100
10/22/2007,0000,33.00000,33.30000,32.20000,32.80000,823200
10/23/2007,0000,32.80000,33.05000,32.70000,33.05000,298600
10/24/2007,0000,33.20000,33.20000,30.75000,31.80000,2100400
10/25/2007,0000,31.60000,31.60000,30.75000,31.50000,1251500
10/26/2007,0000,31.10000,31.40000,30.55000,31.00000,917400
10/29/2007,0000,31.00000,31.30000,30.50000,30.50000,556700
10/30/2007,0000,30.30000,30.30000,28.85000,29.40000,2247100
10/31/2007,0000,29.50000,29.90000,29.20000,29.90000,1247200
11/01/2007,0000,30.35000,30.35000,29.20000,29.20000,461400
11/02/2007,0000,29.20000,29.20000,27.20000,27.20000,3228800
11/05/2007,0000,26.70000,27.60000,26.40000,26.75000,843600
11/06/2007,0000,27.00000,27.45000,26.75000,27.40000,1009500
11/07/2007,0000,27.40000,28.30000,27.40000,27.70000,701200
11/08/2007,0000,27.50000,27.50000,25.80000,27.00000,1118700
11/09/2007,0000,26.00000,26.90000,25.15000,25.15000,1779300
11/12/2007,0000,23.80000,24.30000,23.40000,24.30000,2477300
11/13/2007,0000,25.20000,25.20000,23.65000,24.30000,531000
11/14/2007,0000,25.00000,25.15000,24.60000,24.60000,472100
11/15/2007,0000,24.20000,24.60000,24.10000,24.30000,241900
11/16/2007,0000,24.20000,25.00000,23.60000,25.00000,851100
11/19/2007,0000,25.20000,25.35000,24.65000,24.80000,506300
11/20/2007,0000,24.60000,24.75000,24.10000,24.70000,488100
11/21/2007,0000,24.90000,24.90000,24.30000,24.30000,297600
11/22/2007,0000,25.00000,25.00000,24.30000,24.80000,694800
11/23/2007,0000,26.20000,26.50000,25.20000,25.25000,3558600
11/26/2007,0000,25.60000,25.90000,25.20000,25.25000,870300
11/27/2007,0000,24.60000,25.20000,24.50000,24.50000,479600
11/28/2007,0000,24.80000,24.85000,23.80000,24.30000,957100
11/29/2007,0000,24.50000,24.55000,22.70000,23.80000,1504100
11/30/2007,0000,23.30000,24.30000,23.10000,24.30000,1389600
12/03/2007,0000,24.50000,24.50000,23.80000,24.05000,274000
12/04/2007,0000,24.00000,24.10000,23.80000,24.05000,380000
12/05/2007,0000,24.00000,24.55000,24.00000,24.45000,481700
12/06/2007,0000,25.00000,25.25000,24.50000,24.90000,856400
12/07/2007,0000,25.25000,25.30000,24.60000,25.00000,468900
12/10/2007,0000,25.00000,25.00000,24.70000,24.80000,216200
12/11/2007,0000,24.50000,24.80000,24.15000,24.25000,378900
12/12/2007,0000,24.10000,24.25000,23.60000,24.25000,481700
12/13/2007,0000,24.60000,24.60000,23.80000,23.85000,354300
12/14/2007,0000,23.20000,23.85000,22.20000,23.50000,2711700
12/17/2007,0000,22.50000,23.10000,22.30000,22.80000,563100
12/18/2007,0000,21.80000,22.30000,21.25000,22.30000,1945200
12/19/2007,0000,21.60000,23.00000,21.60000,23.00000,918500
12/20/2007,0000,22.80000,22.80000,22.05000,22.10000,444200
12/21/2007,0000,22.10000,22.10000,21.20000,21.50000,809300
12/24/2007,0000,21.50000,21.90000,21.30000,21.80000,442100
12/25/2007,0000,21.60000,22.00000,21.00000,22.00000,826400
12/26/2007,0000,22.00000,22.65000,21.40000,22.65000,1050200
12/27/2007,0000,22.50000,23.40000,22.10000,23.30000,1005200
12/28/2007,0000,23.15000,24.90000,22.80000,24.80000,1458100
12/31/2007,0000,24.70000,25.95000,24.70000,25.80000,1826400
01/02/2008,0000,25.20000,25.60000,24.30000,24.30000,578100
01/03/2008,0000,24.00000,24.00000,23.45000,23.50000,473100
01/04/2008,0000,23.85000,23.85000,23.50000,23.50000,262200
01/07/2008,0000,22.75000,23.45000,21.90000,22.40000,744000
01/08/2008,0000,22.40000,22.50000,22.05000,22.20000,325400
01/09/2008,0000,21.50000,22.15000,21.50000,21.95000,259000
01/10/2008,0000,22.15000,22.40000,22.00000,22.05000,322200
01/11/2008,0000,22.30000,22.50000,22.20000,22.25000,235500
01/14/2008,0000,22.50000,22.50000,22.10000,22.35000,138100
01/15/2008,0000,22.35000,22.95000,22.35000,22.40000,260100
01/16/2008,0000,22.40000,22.40000,21.50000,21.95000,240800
01/17/2008,0000,22.15000,22.25000,21.80000,22.10000,193700
01/18/2008,0000,22.00000,22.50000,21.80000,22.50000,241900
01/21/2008,0000,22.50000,23.00000,22.30000,23.00000,246200
01/22/2008,0000,21.80000,22.00000,21.40000,21.50000,869300
01/23/2008,0000,20.50000,22.00000,20.00000,20.00000,1426000
01/24/2008,0000,19.70000,20.40000,18.60000,19.50000,2588600
01/25/2008,0000,19.60000,20.00000,19.00000,19.80000,1424900
01/28/2008,0000,19.60000,19.60000,18.45000,18.80000,1919500
01/29/2008,0000,18.80000,19.20000,18.20000,19.00000,435700
01/30/2008,0000,19.15000,19.20000,18.60000,19.00000,436700
01/31/2008,0000,18.80000,19.90000,18.65000,19.90000,772900
02/01/2008,0000,19.90000,19.90000,19.05000,19.05000,368200
02/12/2008,0000,19.05000,19.25000,18.90000,18.90000,267600
02/13/2008,0000,19.00000,19.00000,18.55000,18.70000,551300
02/14/2008,0000,18.65000,19.15000,18.65000,19.05000,608000
02/15/2008,0000,19.05000,19.05000,18.60000,18.90000,446400
02/18/2008,0000,18.90000,19.50000,18.90000,19.40000,526700
02/19/2008,0000,19.60000,19.70000,19.30000,19.45000,777200
02/20/2008,0000,19.50000,19.70000,19.35000,19.40000,344700
02/21/2008,0000,19.80000,19.85000,19.55000,19.85000,577000
02/22/2008,0000,19.85000,19.85000,19.40000,19.40000,301900
02/25/2008,0000,19.80000,20.20000,19.45000,20.00000,502100
02/26/2008,0000,21.00000,21.00000,20.50000,20.80000,740800
02/27/2008,0000,21.00000,22.25000,21.00000,22.00000,741900
02/29/2008,0000,21.60000,22.80000,21.50000,22.50000,671200
03/03/2008,0000,21.70000,21.90000,21.25000,21.50000,436700
03/04/2008,0000,21.60000,22.50000,21.60000,21.90000,556700
03/05/2008,0000,21.90000,21.90000,21.50000,21.50000,356500
03/06/2008,0000,21.75000,21.95000,21.60000,21.80000,502100
03/07/2008,0000,21.30000,21.90000,21.30000,21.65000,277200
03/10/2008,0000,21.80000,22.10000,21.65000,21.70000,326500
03/11/2008,0000,21.95000,22.10000,21.80000,21.85000,459200
03/12/2008,0000,22.20000,22.20000,21.55000,21.65000,622000
03/13/2008,0000,21.60000,21.60000,21.00000,21.00000,368200
03/14/2008,0000,21.30000,21.30000,20.70000,21.00000,279400
03/17/2008,0000,20.50000,20.60000,20.00000,20.60000,298600
03/18/2008,0000,20.60000,20.80000,20.20000,20.60000,153000
03/19/2008,0000,20.60000,21.20000,20.60000,20.85000,302900
03/20/2008,0000,21.20000,21.70000,20.90000,21.60000,231200
03/21/2008,0000,21.70000,22.00000,21.40000,21.80000,659400
03/24/2008,0000,23.10000,23.10000,21.80000,21.90000,537400
03/25/2008,0000,22.05000,22.05000,21.50000,21.80000,335000
03/26/2008,0000,21.80000,22.10000,21.60000,22.00000,274000
03/27/2008,0000,22.00000,22.00000,21.50000,21.80000,145500
03/28/2008,0000,21.60000,22.10000,21.60000,22.10000,386400
03/31/2008,0000,22.30000,22.30000,21.95000,22.10000,325400
04/01/2008,0000,22.10000,22.25000,21.95000,22.00000,293300
04/02/2008,0000,22.10000,22.50000,22.10000,22.50000,391800
04/03/2008,0000,22.50000,23.20000,22.50000,23.00000,859600
04/07/2008,0000,23.20000,23.50000,23.20000,23.50000,516000
04/08/2008,0000,23.50000,23.50000,22.60000,22.80000,720500
04/09/2008,0000,22.80000,22.80000,22.30000,22.40000,506300
04/10/2008,0000,22.40000,22.75000,22.40000,22.50000,239800
04/11/2008,0000,22.50000,22.50000,22.05000,22.15000,508500
04/14/2008,0000,22.00000,22.00000,21.75000,22.00000,208700
04/15/2008,0000,22.00000,22.20000,21.80000,22.15000,186200
04/16/2008,0000,22.40000,22.40000,22.15000,22.15000,167000
04/17/2008,0000,22.35000,22.45000,22.15000,22.40000,250500
04/18/2008,0000,22.40000,22.50000,22.00000,22.00000,195900
04/21/2008,0000,22.15000,22.80000,22.15000,22.25000,349000
04/22/2008,0000,22.40000,22.60000,22.10000,22.35000,135900
04/23/2008,0000,22.40000,22.50000,22.20000,22.25000,233300
04/24/2008,0000,22.25000,22.35000,22.10000,22.10000,222600
04/25/2008,0000,22.20000,22.50000,22.00000,22.05000,298600
04/28/2008,0000,22.40000,22.40000,21.90000,21.90000,328600
04/29/2008,0000,21.90000,22.10000,21.80000,21.90000,168000
04/30/2008,0000,22.00000,22.00000,21.65000,21.65000,99500
05/02/2008,0000,21.65000,21.65000,21.10000,21.10000,457100
05/05/2008,0000,21.10000,21.10000,20.60000,20.80000,284700
05/06/2008,0000,20.60000,20.80000,20.60000,20.80000,89900
05/07/2008,0000,20.80000,20.80000,20.50000,20.65000,471000
05/08/2008,0000,20.40000,20.55000,20.25000,20.55000,390700
05/09/2008,0000,20.55000,20.70000,20.50000,20.70000,233300
05/12/2008,0000,20.60000,20.60000,20.00000,20.25000,276200
05/13/2008,0000,20.45000,20.60000,20.15000,20.40000,251500
05/14/2008,0000,20.25000,20.40000,20.15000,20.40000,201200
05/15/2008,0000,20.45000,21.60000,20.45000,21.55000,540600
05/16/2008,0000,21.60000,21.70000,21.00000,21.30000,346800
05/19/2008,0000,21.30000,21.30000,21.00000,21.10000,178700
05/20/2008,0000,21.45000,21.50000,21.10000,21.20000,329700
05/21/2008,0000,21.30000,21.30000,21.00000,21.05000,203400
05/22/2008,0000,21.00000,21.00000,20.80000,21.00000,218300
05/23/2008,0000,21.10000,21.20000,20.75000,20.75000,225800
05/26/2008,0000,20.70000,21.00000,20.50000,20.70000,240800
05/27/2008,0000,20.70000,20.80000,20.35000,20.50000,250500
05/28/2008,0000,20.50000,20.70000,20.30000,20.65000,174500
05/29/2008,0000,20.90000,20.90000,20.20000,20.60000,241900
05/30/2008,0000,20.40000,21.05000,20.00000,20.90000,279400
06/02/2008,0000,21.30000,21.30000,20.55000,20.60000,115600
06/03/2008,0000,20.60000,20.60000,20.35000,20.50000,101700
06/04/2008,0000,20.30000,20.65000,20.30000,20.55000,22400
06/05/2008,0000,20.60000,20.80000,20.50000,20.80000,78100
06/06/2008,0000,20.90000,20.90000,20.55000,20.70000,113400
06/09/2008,0000,20.30000,20.50000,20.20000,20.45000,49200
06/10/2008,0000,20.30000,20.30000,19.05000,19.80000,347900
06/11/2008,0000,19.80000,19.80000,19.30000,19.50000,230100
06/12/2008,0000,19.40000,19.40000,18.50000,18.80000,352200
06/13/2008,0000,18.70000,19.00000,18.20000,19.00000,228000
06/16/2008,0000,19.00000,19.30000,18.60000,19.30000,122000
06/17/2008,0000,19.00000,19.30000,18.55000,19.20000,154100
06/18/2008,0000,19.10000,19.20000,18.75000,19.00000,80200
06/19/2008,0000,18.60000,18.60000,18.50000,18.60000,80200
06/20/2008,0000,18.60000,18.70000,18.40000,18.70000,119900
06/23/2008,0000,18.20000,18.60000,18.00000,18.60000,113400
06/24/2008,0000,18.50000,18.80000,18.20000,18.50000,167000
06/25/2008,0000,18.30000,18.50000,17.70000,18.50000,263300
06/26/2008,0000,18.50000,18.90000,18.40000,18.80000,97400
06/27/2008,0000,18.10000,18.60000,17.70000,18.60000,284700
06/30/2008,0000,18.60000,19.60000,17.60000,19.60000,467800
07/01/2008,0000,18.30000,19.20000,18.25000,18.25000,234400
07/02/2008,0000,17.00000,18.80000,17.00000,17.65000,295400
07/03/2008,0000,16.55000,17.65000,16.55000,17.65000,262200
07/04/2008,0000,17.50000,18.85000,17.50000,18.10000,350000
07/07/2008,0000,18.50000,18.50000,17.95000,18.20000,38500
07/08/2008,0000,18.20000,18.20000,17.50000,18.00000,120900
07/09/2008,0000,18.20000,18.20000,17.50000,17.50000,146600
07/10/2008,0000,17.20000,17.50000,17.00000,17.15000,102700
07/11/2008,0000,17.15000,17.15000,15.95000,16.15000,1898100
07/14/2008,0000,16.05000,16.35000,15.85000,16.15000,203400
07/15/2008,0000,16.15000,16.20000,15.10000,15.10000,372500
07/16/2008,0000,15.10000,15.15000,14.30000,15.00000,529900
07/17/2008,0000,15.10000,15.45000,14.90000,15.45000,220500
07/18/2008,0000,15.70000,15.70000,14.45000,15.00000,283700
07/21/2008,0000,15.00000,15.00000,13.95000,14.85000,316800
07/22/2008,0000,15.05000,15.70000,14.60000,15.70000,421800
07/23/2008,0000,15.80000,16.40000,15.70000,16.40000,336100
07/24/2008,0000,16.50000,17.00000,16.40000,16.80000,1292100
07/25/2008,0000,15.80000,16.60000,15.80000,16.15000,1398100
07/29/2008,0000,16.00000,16.00000,15.30000,15.30000,196900
07/30/2008,0000,16.15000,16.15000,15.00000,15.00000,282600
07/31/2008,0000,15.10000,15.15000,13.95000,13.95000,1478400
08/01/2008,0000,13.30000,13.40000,13.00000,13.20000,1467700
08/04/2008,0000,13.00000,13.60000,12.85000,13.50000,458200
08/05/2008,0000,13.80000,13.85000,12.65000,12.80000,890700
08/06/2008,0000,13.00000,13.35000,13.00000,13.20000,444200
08/07/2008,0000,13.30000,13.45000,13.30000,13.35000,202300
08/08/2008,0000,12.90000,13.55000,12.90000,13.45000,322200
08/11/2008,0000,13.85000,14.25000,13.60000,14.05000,221600
08/12/2008,0000,14.15000,14.55000,14.00000,14.20000,316800
08/13/2008,0000,14.15000,14.30000,13.85000,14.10000,127400
08/14/2008,0000,14.05000,14.20000,13.95000,14.20000,233300
08/15/2008,0000,14.25000,14.30000,13.80000,13.90000,258000
08/18/2008,0000,14.00000,14.20000,13.70000,13.75000,221600
08/19/2008,0000,13.60000,14.00000,13.60000,13.90000,149800
08/20/2008,0000,13.90000,13.95000,13.80000,13.95000,108100
08/21/2008,0000,13.95000,13.95000,13.70000,13.75000,78100
08/22/2008,0000,13.75000,13.75000,13.25000,13.50000,105900
08/25/2008,0000,13.60000,13.60000,13.40000,13.40000,171200
08/26/2008,0000,13.05000,13.30000,13.00000,13.30000,158400
08/27/2008,0000,13.20000,13.45000,13.20000,13.35000,107000
08/28/2008,0000,13.10000,13.30000,13.10000,13.20000,77000
08/29/2008,0000,13.20000,13.35000,13.20000,13.35000,91000
09/01/2008,0000,13.15000,13.15000,12.90000,12.90000,103800
09/02/2008,0000,12.70000,12.90000,12.30000,12.30000,259000
09/03/2008,0000,12.10000,12.10000,11.45000,11.45000,636900
09/04/2008,0000,11.00000,11.20000,10.65000,10.65000,502100
09/05/2008,0000,10.00000,10.30000,9.99000,10.20000,862800
09/08/2008,0000,10.20000,10.90000,10.20000,10.90000,194800
09/09/2008,0000,11.00000,11.00000,10.30000,10.45000,284700
09/10/2008,0000,10.05000,10.60000,10.05000,10.50000,162700
09/11/2008,0000,10.70000,10.80000,10.15000,10.15000,55600
09/12/2008,0000,10.40000,10.40000,10.10000,10.30000,217300
09/15/2008,0000,10.00000,10.10000,9.90000,10.10000,340400
09/16/2008,0000,9.40000,9.70000,9.40000,9.65000,575900
09/17/2008,0000,9.30000,10.00000,9.01000,9.58000,218300
09/18/2008,0000,8.91000,9.00000,8.91000,8.91000,417500
09/19/2008,0000,9.23000,9.30000,9.05000,9.24000,366100
09/22/2008,0000,9.50000,9.50000,9.30000,9.50000,207600
09/23/2008,0000,9.10000,10.00000,9.10000,10.00000,144500
09/24/2008,0000,10.00000,10.35000,9.95000,10.35000,132700
09/25/2008,0000,10.30000,10.55000,10.05000,10.50000,99500
09/26/2008,0000,10.50000,10.50000,10.00000,10.25000,127400
09/30/2008,0000,9.54000,9.95000,9.54000,9.95000,209800
10/01/2008,0000,9.92000,10.25000,9.92000,10.25000,58800
10/02/2008,0000,10.45000,10.55000,10.05000,10.40000,97400
10/03/2008,0000,10.20000,10.35000,10.05000,10.30000,84500
10/06/2008,0000,10.10000,10.10000,9.92000,9.93000,126300
10/07/2008,0000,9.80000,9.94000,9.58000,9.94000,93100
10/08/2008,0000,9.60000,9.75000,9.25000,9.34000,289000
10/09/2008,0000,9.30000,9.62000,9.01000,9.45000,91000
10/13/2008,0000,9.40000,9.40000,9.12000,9.25000,264400
10/14/2008,0000,9.88000,9.88000,9.60000,9.76000,95200
10/15/2008,0000,9.80000,9.80000,9.51000,9.69000,128400
10/16/2008,0000,9.36000,9.36000,9.36000,9.36000,184100
10/17/2008,0000,9.36000,9.49000,9.04000,9.30000,272900
10/20/2008,0000,9.20000,9.45000,8.98000,9.45000,354300
10/21/2008,0000,9.50000,9.70000,9.50000,9.70000,380000
10/22/2008,0000,8.59000,8.60000,8.30000,8.60000,373000
10/23/2008,0000,8.30000,8.30000,8.30000,8.30000,53000
10/24/2008,0000,8.01000,8.01000,8.01000,8.01000,68000
10/27/2008,0000,7.45000,7.47000,7.45000,7.45000,80000
10/28/2008,0000,6.93000,7.29000,6.93000,7.00000,364000
10/29/2008,0000,7.10000,7.18000,6.51000,6.65000,428000
10/30/2008,0000,6.20000,6.85000,6.20000,6.70000,374000
10/31/2008,0000,6.61000,7.16000,6.61000,6.86000,596000
11/03/2008,0000,7.00000,7.33000,6.75000,7.20000,543000
11/04/2008,0000,7.23000,7.23000,7.00000,7.03000,127000
11/05/2008,0000,7.19000,7.20000,7.03000,7.03000,584000
11/06/2008,0000,6.83000,6.83000,6.54000,6.54000,247000
11/07/2008,0000,6.50000,6.79000,6.40000,6.75000,151000
11/10/2008,0000,6.85000,6.85000,6.70000,6.76000,117000
11/11/2008,0000,6.68000,6.68000,6.33000,6.42000,162000
11/12/2008,0000,6.25000,6.46000,6.25000,6.40000,95000
11/13/2008,0000,6.20000,6.20000,5.96000,5.96000,195000
11/14/2008,0000,6.00000,6.20000,5.80000,6.00000,98000
11/17/2008,0000,5.80000,5.85000,5.60000,5.75000,110000
11/18/2008,0000,5.81000,5.81000,5.35000,5.42000,260000
11/19/2008,0000,5.06000,5.20000,5.05000,5.07000,299000
11/20/2008,0000,4.72000,4.99000,4.72000,4.90000,206000
11/21/2008,0000,4.56000,4.89000,4.56000,4.67000,335000
11/24/2008,0000,4.89000,4.89000,4.42000,4.70000,141000
11/25/2008,0000,4.79000,4.87000,4.70000,4.75000,120000
11/26/2008,0000,4.50000,4.75000,4.50000,4.70000,80000
11/27/2008,0000,4.68000,5.02000,4.68000,4.91000,1280000
11/28/2008,0000,5.00000,5.13000,4.91000,5.08000,981000
12/01/2008,0000,5.10000,5.43000,5.08000,5.42000,2623000
12/02/2008,0000,5.05000,5.12000,5.05000,5.05000,1281000
12/03/2008,0000,5.02000,5.14000,5.00000,5.00000,523000
12/04/2008,0000,5.02000,5.02000,4.80000,4.89000,460000
12/05/2008,0000,4.80000,4.92000,4.70000,4.76000,352000
12/08/2008,0000,4.80000,5.04000,4.80000,5.03000,470000
12/09/2008,0000,5.05000,5.05000,4.90000,4.94000,396000
12/10/2008,0000,4.90000,5.03000,4.90000,5.00000,818000
12/11/2008,0000,5.03000,5.14000,4.95000,5.00000,749000
12/12/2008,0000,5.00000,5.00000,4.76000,4.80000,582000
12/15/2008,0000,4.70000,4.95000,4.70000,4.95000,371000
12/16/2008,0000,4.93000,4.93000,4.81000,4.81000,110000
12/17/2008,0000,4.91000,4.98000,4.78000,4.86000,428000
12/18/2008,0000,4.85000,4.85000,4.74000,4.81000,351000
12/19/2008,0000,4.79000,5.10000,4.76000,4.96000,897000
12/22/2008,0000,5.01000,5.06000,4.71000,4.74000,357000
12/23/2008,0000,4.74000,4.74000,4.49000,4.51000,484000
12/24/2008,0000,4.41000,4.51000,4.41000,4.46000,259000
12/25/2008,0000,4.42000,4.57000,4.41000,4.55000,111000
12/26/2008,0000,4.54000,4.54000,4.46000,4.46000,168000
12/29/2008,0000,4.46000,4.77000,4.40000,4.77000,449000
12/30/2008,0000,4.85000,4.95000,4.77000,4.90000,642000
12/31/2008,0000,4.98000,5.10000,4.81000,5.10000,515000
01/05/2009,0000,5.10000,5.45000,5.10000,5.26000,1671000
01/06/2009,0000,5.30000,5.30000,5.08000,5.17000,882000
01/07/2009,0000,5.18000,5.18000,5.10000,5.12000,350000
01/08/2009,0000,5.00000,5.01000,4.80000,4.81000,426000
01/09/2009,0000,4.80000,4.91000,4.80000,4.85000,166000
01/12/2009,0000,4.89000,4.89000,4.75000,4.75000,285000
01/13/2009,0000,4.65000,4.80000,4.61000,4.61000,256000
01/14/2009,0000,4.65000,4.75000,4.60000,4.69000,452000
01/15/2009,0000,4.69000,4.75000,4.52000,4.55000,452000
01/16/2009,0000,4.57000,4.58000,4.50000,4.51000,517000
01/19/2009,0000,4.86000,4.94000,4.75000,4.89000,368000
01/20/2009,0000,4.75000,4.92000,4.71000,4.76000,224000
01/21/2009,0000,4.70000,4.78000,4.68000,4.70000,149000
02/02/2009,0000,4.70000,4.86000,4.70000,4.83000,84000
02/03/2009,0000,4.83000,4.93000,4.83000,4.91000,260000
02/04/2009,0000,4.91000,4.91000,4.85000,4.90000,391000
02/05/2009,0000,4.82000,4.94000,4.82000,4.90000,508000
02/06/2009,0000,4.90000,4.96000,4.87000,4.94000,171000
02/09/2009,0000,4.96000,5.01000,4.95000,4.96000,356000
02/10/2009,0000,5.00000,5.00000,4.94000,4.97000,251000
02/11/2009,0000,4.93000,5.31000,4.93000,5.31000,1425000
02/12/2009,0000,5.49000,5.68000,5.48000,5.68000,3121000
02/13/2009,0000,6.07000,6.07000,6.07000,6.07000,1601000
02/16/2009,0000,6.49000,6.49000,6.49000,6.49000,1109000
02/17/2009,0000,6.94000,6.94000,6.74000,6.94000,9320000
02/18/2009,0000,6.94000,6.94000,6.53000,6.54000,2296000
02/19/2009,0000,6.48000,6.99000,6.45000,6.60000,4970000
02/20/2009,0000,6.60000,6.75000,6.55000,6.71000,1649000
02/23/2009,0000,6.75000,7.17000,6.63000,7.17000,2849000
02/24/2009,0000,7.50000,7.67000,7.30000,7.67000,3941000
02/25/2009,0000,8.20000,8.20000,7.92000,8.00000,5635000
02/26/2009,0000,7.90000,8.05000,7.81000,7.89000,1555000
02/27/2009,0000,7.85000,8.44000,7.85000,8.44000,3619000
03/02/2009,0000,8.50000,8.90000,8.40000,8.85000,2492000
03/03/2009,0000,8.50000,8.80000,8.41000,8.64000,1378000
03/04/2009,0000,8.64000,9.17000,8.64000,8.93000,1445000
03/05/2009,0000,9.24000,9.24000,8.50000,8.50000,1782000
03/06/2009,0000,8.50000,8.78000,8.42000,8.46000,1009000
03/09/2009,0000,8.50000,8.59000,8.39000,8.43000,971000
03/10/2009,0000,8.58000,9.02000,8.44000,9.02000,1680000
03/11/2009,0000,9.30000,9.65000,9.02000,9.06000,2220000
03/12/2009,0000,9.06000,9.20000,8.79000,8.85000,1335000
03/13/2009,0000,8.92000,9.10000,8.80000,8.80000,1395000
03/16/2009,0000,8.89000,8.89000,8.65000,8.70000,839000
03/17/2009,0000,8.75000,9.03000,8.70000,8.87000,1158000
03/18/2009,0000,8.91000,9.09000,8.88000,8.88000,776000
03/19/2009,0000,8.85000,9.08000,8.81000,8.83000,952000
03/20/2009,0000,8.83000,9.05000,8.83000,8.91000,754000
03/23/2009,0000,8.83000,9.01000,8.83000,8.90000,685000
03/24/2009,0000,9.06000,9.10000,8.90000,9.00000,1248000
03/25/2009,0000,9.03000,9.05000,8.95000,9.02000,838000
03/26/2009,0000,9.10000,9.65000,9.10000,9.65000,2670000
03/27/2009,0000,10.30000,10.30000,10.30000,10.30000,1913000
03/30/2009,0000,10.30000,10.30000,9.58000,9.58000,2253000
03/31/2009,0000,9.50000,9.58000,9.00000,9.25000,1602000
04/01/2009,0000,9.24000,9.48000,9.24000,9.48000,1244000
04/02/2009,0000,9.48000,9.63000,9.40000,9.40000,1054000
04/03/2009,0000,9.62000,9.95000,9.56000,9.85000,1778000
04/06/2009,0000,10.10000,10.45000,9.71000,9.85000,1502000
04/07/2009,0000,9.89000,10.05000,9.70000,9.92000,784000
04/08/2009,0000,9.75000,10.10000,9.75000,9.77000,1138000
04/09/2009,0000,9.80000,10.05000,9.79000,9.90000,1363000
04/10/2009,0000,10.30000,10.55000,10.30000,10.55000,3399000
04/13/2009,0000,11.25000,11.25000,11.25000,11.25000,2567000
04/14/2009,0000,12.00000,12.00000,11.50000,11.80000,5075000
04/15/2009,0000,11.55000,12.20000,11.40000,11.70000,7925000
04/16/2009,0000,11.90000,11.90000,10.90000,11.00000,4723000
04/17/2009,0000,11.20000,11.60000,10.25000,10.40000,4374000
04/20/2009,0000,10.10000,10.40000,9.68000,10.10000,2817000
04/21/2009,0000,9.90000,10.60000,9.85000,10.50000,1905000
04/22/2009,0000,10.45000,10.80000,10.35000,10.55000,1525000
04/23/2009,0000,10.55000,10.75000,10.30000,10.45000,1899000
04/24/2009,0000,10.70000,10.80000,10.45000,10.50000,1286000
04/27/2009,0000,10.65000,10.70000,9.99000,10.10000,1695000
04/28/2009,0000,10.00000,10.25000,9.75000,9.75000,1173000
04/29/2009,0000,9.61000,9.69000,9.12000,9.26000,1092000
04/30/2009,0000,9.77000,9.90000,9.52000,9.90000,1040000
05/04/2009,0000,9.21000,9.55000,9.21000,9.21000,5427000
05/05/2009,0000,9.21000,9.30000,8.61000,8.62000,2199000
05/06/2009,0000,9.00000,9.22000,8.80000,9.22000,1215000
05/07/2009,0000,9.80000,9.86000,9.50000,9.80000,2828000
05/08/2009,0000,9.95000,10.45000,9.95000,10.45000,2689000
05/11/2009,0000,10.85000,11.15000,10.75000,11.15000,2246000
05/12/2009,0000,11.90000,11.90000,10.50000,11.20000,4285000
05/13/2009,0000,11.50000,11.50000,10.55000,10.85000,1577000
05/14/2009,0000,10.50000,10.70000,10.30000,10.55000,840000
05/15/2009,0000,10.90000,10.90000,10.25000,10.30000,1123000
05/18/2009,0000,10.30000,10.60000,10.30000,10.30000,1021000
05/19/2009,0000,10.50000,10.75000,10.20000,10.20000,1189000
05/20/2009,0000,10.60000,10.60000,10.00000,10.10000,1128000
05/21/2009,0000,10.20000,10.80000,10.05000,10.80000,2106000
05/22/2009,0000,11.20000,11.50000,11.10000,11.10000,4393000
05/25/2009,0000,11.20000,11.35000,10.85000,10.85000,1684000
05/26/2009,0000,11.00000,11.10000,10.55000,10.60000,1223000
05/27/2009,0000,10.50000,10.90000,10.50000,10.75000,1221000
06/01/2009,0000,10.75000,10.80000,10.40000,10.40000,884000
06/02/2009,0000,10.40000,10.60000,10.35000,10.45000,1124000
06/03/2009,0000,10.45000,10.95000,10.40000,10.60000,976000
06/04/2009,0000,10.75000,10.85000,10.45000,10.50000,408000
06/05/2009,0000,10.50000,10.60000,10.40000,10.40000,682000
06/08/2009,0000,10.60000,10.65000,10.30000,10.35000,484000
06/09/2009,0000,10.35000,10.35000,9.63000,9.64000,1306000
06/10/2009,0000,9.64000,9.64000,9.31000,9.60000,568000
06/11/2009,0000,9.61000,9.89000,9.56000,9.73000,679000
06/12/2009,0000,9.56000,9.80000,9.50000,9.53000,587000
06/15/2009,0000,9.53000,9.54000,8.87000,8.87000,896000
06/16/2009,0000,8.80000,8.99000,8.70000,8.97000,342000
06/17/2009,0000,9.20000,9.20000,8.80000,8.81000,295000
06/18/2009,0000,8.90000,8.90000,8.71000,8.76000,268000
06/19/2009,0000,8.81000,8.81000,8.63000,8.79000,220000
06/22/2009,0000,8.80000,8.90000,8.68000,8.80000,161000
06/23/2009,0000,8.79000,8.79000,8.51000,8.63000,288000
06/24/2009,0000,8.70000,8.84000,8.63000,8.82000,285000
06/25/2009,0000,8.72000,8.90000,8.72000,8.82000,481000
06/26/2009,0000,8.91000,8.92000,8.80000,8.80000,238000
06/29/2009,0000,8.80000,9.29000,8.80000,9.17000,1627000
06/30/2009,0000,9.25000,9.34000,9.06000,9.07000,394000
07/01/2009,0000,9.03000,9.23000,9.03000,9.09000,122000
07/02/2009,0000,9.11000,9.24000,9.11000,9.15000,246000
07/03/2009,0000,9.06000,9.20000,9.06000,9.16000,156000
07/06/2009,0000,9.16000,9.16000,8.90000,9.03000,661000
07/07/2009,0000,9.03000,9.20000,9.03000,9.13000,343000
07/08/2009,0000,9.13000,9.17000,9.00000,9.17000,270000
07/09/2009,0000,9.22000,9.38000,9.18000,9.38000,555000
07/10/2009,0000,9.50000,9.50000,9.35000,9.38000,286000
07/13/2009,0000,9.31000,9.31000,9.00000,9.16000,1024000
07/14/2009,0000,9.15000,9.30000,9.15000,9.25000,427000
07/15/2009,0000,9.25000,9.30000,9.20000,9.25000,364000
07/16/2009,0000,9.25000,9.35000,9.20000,9.20000,666000
07/17/2009,0000,9.20000,9.22000,9.07000,9.20000,453000
07/20/2009,0000,9.30000,9.30000,9.20000,9.28000,529000
07/21/2009,0000,9.30000,9.30000,9.20000,9.21000,299000
07/22/2009,0000,9.30000,9.85000,9.22000,9.85000,1144000
07/23/2009,0000,10.30000,10.50000,10.30000,10.50000,1491000
07/24/2009,0000,11.20000,11.20000,10.30000,10.35000,3242000
07/27/2009,0000,10.55000,10.75000,10.35000,10.45000,849000
07/28/2009,0000,10.45000,11.15000,10.40000,11.15000,2442000
07/29/2009,0000,11.30000,11.65000,11.15000,11.30000,2454000
07/30/2009,0000,11.30000,11.80000,11.05000,11.45000,2602000
07/31/2009,0000,11.60000,12.25000,11.60000,12.25000,5496000
08/03/2009,0000,12.30000,12.30000,11.80000,12.00000,3014000
08/04/2009,0000,11.80000,12.75000,11.60000,12.00000,2712000
08/05/2009,0000,12.00000,12.20000,11.20000,11.25000,2031000
08/06/2009,0000,11.15000,11.50000,10.70000,11.40000,1291000
08/10/2009,0000,11.40000,12.15000,11.40000,12.15000,2621000
08/11/2009,0000,12.30000,12.70000,11.95000,12.40000,3767000
08/12/2009,0000,12.45000,12.60000,12.15000,12.40000,1532000
08/13/2009,0000,12.40000,12.60000,12.20000,12.20000,1470000
08/14/2009,0000,12.40000,12.60000,12.20000,12.25000,2283000
08/17/2009,0000,12.40000,12.50000,12.25000,12.40000,948000
08/18/2009,0000,12.40000,12.40000,11.60000,11.90000,1234000
08/19/2009,0000,12.10000,12.25000,12.00000,12.05000,910000
08/20/2009,0000,12.20000,12.20000,11.60000,11.70000,697000
08/21/2009,0000,11.95000,11.95000,11.45000,11.45000,849000
08/24/2009,0000,11.45000,11.75000,11.45000,11.65000,1268000
08/25/2009,0000,11.65000,11.80000,11.50000,11.55000,639000
08/26/2009,0000,11.50000,11.60000,11.15000,11.15000,822000
08/27/2009,0000,11.15000,11.40000,11.05000,11.05000,628000
08/28/2009,0000,11.10000,11.25000,11.00000,11.05000,541000
08/31/2009,0000,11.35000,11.60000,11.10000,11.30000,1517000
09/01/2009,0000,10.55000,11.30000,10.55000,11.25000,2257000
09/02/2009,0000,11.10000,11.90000,11.05000,11.90000,2943000
09/03/2009,0000,12.30000,12.30000,11.80000,11.80000,2116000
09/04/2009,0000,12.00000,12.60000,11.85000,12.60000,4075000
09/07/2009,0000,13.45000,13.45000,13.15000,13.45000,10477000
09/08/2009,0000,14.35000,14.35000,14.35000,14.35000,4010000
09/09/2009,0000,15.35000,15.35000,14.50000,14.60000,18841000
09/10/2009,0000,15.20000,15.20000,14.25000,14.55000,5173000
09/11/2009,0000,14.60000,15.55000,14.55000,15.55000,9756000
09/14/2009,0000,15.55000,16.20000,15.20000,15.60000,8739000
09/15/2009,0000,15.60000,15.70000,15.00000,15.20000,4638000
09/16/2009,0000,15.20000,16.10000,15.20000,15.40000,4366000
09/17/2009,0000,16.00000,16.20000,15.70000,15.80000,6462000
09/18/2009,0000,15.95000,16.60000,15.80000,16.40000,5085000
09/21/2009,0000,16.60000,17.05000,16.55000,16.75000,4750000
09/22/2009,0000,16.75000,16.75000,15.75000,16.00000,4292000
09/23/2009,0000,15.85000,16.20000,14.90000,15.00000,7085000
09/24/2009,0000,15.00000,16.00000,14.90000,16.00000,3089000
09/25/2009,0000,15.70000,16.50000,15.55000,15.90000,2729000
09/28/2009,0000,15.90000,15.90000,15.20000,15.25000,1390000
09/29/2009,0000,15.25000,15.50000,15.10000,15.20000,2015000
09/30/2009,0000,15.00000,15.60000,15.00000,15.45000,1690000
10/01/2009,0000,15.20000,15.80000,15.10000,15.30000,2544000
10/02/2009,0000,15.15000,15.70000,15.10000,15.35000,1902000
10/05/2009,0000,15.20000,15.55000,15.20000,15.35000,1083000
10/06/2009,0000,15.35000,16.15000,15.35000,15.95000,4889000
10/07/2009,0000,16.20000,16.20000,15.55000,15.60000,4517000
10/08/2009,0000,15.60000,15.90000,14.90000,14.95000,3846000
10/09/2009,0000,15.00000,15.25000,14.90000,14.90000,1468000
10/12/2009,0000,14.95000,15.15000,14.85000,14.85000,1313000
10/13/2009,0000,14.70000,14.80000,14.30000,14.50000,1781000
10/14/2009,0000,15.00000,15.50000,14.70000,15.50000,3826000
10/15/2009,0000,15.80000,15.80000,15.00000,15.00000,2278000
10/16/2009,0000,15.00000,15.20000,14.90000,15.00000,1078000
10/19/2009,0000,15.10000,15.20000,14.85000,14.85000,1288000
10/20/2009,0000,15.00000,15.30000,14.85000,15.05000,1782000
10/21/2009,0000,15.10000,15.20000,14.80000,14.95000,971000
10/22/2009,0000,15.20000,15.60000,14.85000,15.00000,2672000
10/23/2009,0000,15.20000,15.20000,14.85000,14.90000,1081000
10/26/2009,0000,15.00000,15.15000,14.70000,14.90000,976000
10/27/2009,0000,14.75000,14.85000,14.55000,14.60000,503000
10/28/2009,0000,14.85000,14.85000,14.30000,14.35000,740000
10/29/2009,0000,14.00000,14.00000,13.35000,13.65000,2320000
10/30/2009,0000,13.50000,13.70000,13.30000,13.40000,1279000
11/02/2009,0000,12.85000,13.00000,12.50000,12.85000,1432000
11/03/2009,0000,12.90000,13.05000,12.70000,12.70000,906000
11/04/2009,0000,12.80000,13.05000,12.80000,13.00000,1224000
11/05/2009,0000,13.00000,13.20000,13.00000,13.15000,646000
11/06/2009,0000,13.20000,13.40000,13.00000,13.00000,774000
11/09/2009,0000,13.00000,13.10000,12.80000,12.80000,649000
11/10/2009,0000,12.85000,13.00000,12.85000,12.95000,526000
11/11/2009,0000,13.00000,13.25000,12.95000,13.15000,609000
11/12/2009,0000,13.15000,13.35000,13.00000,13.20000,652000
11/13/2009,0000,13.20000,13.70000,13.20000,13.50000,1104000
11/16/2009,0000,13.75000,14.20000,13.50000,13.90000,1416000
11/17/2009,0000,14.00000,14.00000,13.30000,13.40000,1325000
11/18/2009,0000,13.40000,13.60000,13.40000,13.60000,637000
11/19/2009,0000,13.60000,13.60000,13.25000,13.40000,1037000
11/20/2009,0000,13.30000,13.40000,13.25000,13.25000,671000
11/23/2009,0000,13.10000,13.35000,13.05000,13.15000,476000
11/24/2009,0000,13.05000,13.35000,13.05000,13.10000,459000
11/25/2009,0000,13.10000,13.30000,13.00000,13.10000,629000
11/26/2009,0000,13.20000,13.50000,13.15000,13.30000,783000
11/27/2009,0000,13.10000,13.15000,12.70000,12.90000,969000
11/30/2009,0000,12.90000,13.10000,12.80000,12.80000,662000
12/01/2009,0000,12.90000,13.10000,12.75000,12.80000,794000
12/02/2009,0000,13.00000,13.65000,12.95000,13.65000,1981000
12/03/2009,0000,14.00000,14.20000,13.40000,13.45000,2354000
12/04/2009,0000,13.40000,13.50000,13.00000,13.05000,1328000
12/07/2009,0000,13.05000,13.25000,12.90000,13.10000,1269000
12/08/2009,0000,13.10000,13.70000,13.10000,13.50000,1096000
12/09/2009,0000,13.60000,14.40000,13.40000,14.40000,2639000
12/11/2009,0000,15.00000,15.00000,14.60000,14.90000,2165000
12/14/2009,0000,14.90000,14.95000,14.60000,14.70000,2104000
12/15/2009,0000,14.70000,14.90000,14.60000,14.65000,1353000
12/16/2009,0000,14.75000,14.80000,14.35000,14.40000,1223000
12/17/2009,0000,14.50000,14.80000,14.00000,14.00000,1740000
12/18/2009,0000,14.00000,14.00000,13.80000,13.95000,642000
12/21/2009,0000,14.50000,14.50000,13.95000,14.40000,888000
12/22/2009,0000,14.40000,14.60000,14.10000,14.10000,1032000
12/23/2009,0000,14.20000,15.05000,14.20000,15.05000,3339000
12/25/2009,0000,14.60000,15.60000,14.50000,15.30000,5954000
12/28/2009,0000,15.45000,16.00000,15.30000,15.65000,4292000
12/29/2009,0000,15.85000,16.70000,15.85000,16.70000,7018789
