DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.00000,20.20000,19.70000,19.70000,1771000
04/03/2007,0000,19.60000,19.95000,19.55000,19.60000,892000
04/04/2007,0000,19.60000,19.90000,19.60000,19.70000,881000
04/09/2007,0000,19.90000,20.30000,19.70000,20.20000,3799000
04/10/2007,0000,20.40000,20.65000,20.15000,20.20000,4954000
04/11/2007,0000,20.40000,20.40000,20.05000,20.15000,2159000
04/12/2007,0000,20.20000,20.70000,20.20000,20.50000,5434000
04/13/2007,0000,21.00000,21.70000,20.85000,21.10000,12376000
04/16/2007,0000,21.05000,21.30000,20.85000,21.25000,3561000
04/17/2007,0000,21.40000,21.40000,20.05000,20.30000,3535000
04/18/2007,0000,20.40000,20.40000,20.10000,20.40000,1463000
04/19/2007,0000,20.50000,20.60000,20.20000,20.40000,1399000
04/20/2007,0000,20.40000,20.65000,20.35000,20.35000,1592000
04/23/2007,0000,20.40000,20.55000,20.20000,20.20000,1264000
04/24/2007,0000,20.30000,20.40000,20.05000,20.05000,1254000
04/26/2007,0000,20.10000,20.20000,20.00000,20.00000,1431000
04/27/2007,0000,20.10000,20.40000,20.00000,20.10000,2079000
04/30/2007,0000,18.70000,19.30000,18.70000,18.70000,6611000
05/02/2007,0000,18.25000,18.50000,17.80000,18.20000,4325000
05/03/2007,0000,18.20000,18.30000,17.10000,17.35000,3319000
05/04/2007,0000,17.45000,17.90000,17.45000,17.80000,1303000
05/07/2007,0000,18.00000,18.35000,18.00000,18.35000,1791000
05/08/2007,0000,18.30000,18.35000,18.00000,18.00000,1320000
05/09/2007,0000,18.20000,18.25000,18.00000,18.10000,1125000
05/10/2007,0000,18.20000,18.20000,17.85000,17.90000,1103000
05/11/2007,0000,17.90000,17.90000,17.60000,17.65000,1053000
05/14/2007,0000,17.95000,18.15000,17.65000,18.15000,1541000
05/15/2007,0000,18.25000,18.90000,18.25000,18.40000,4894000
05/16/2007,0000,18.40000,18.40000,18.10000,18.10000,874000
05/17/2007,0000,18.25000,18.30000,18.05000,18.10000,617000
05/18/2007,0000,18.20000,18.45000,18.10000,18.45000,1262000
05/21/2007,0000,18.40000,18.40000,18.00000,18.15000,1460000
05/22/2007,0000,18.35000,18.40000,18.10000,18.15000,943000
05/23/2007,0000,18.15000,18.30000,18.10000,18.15000,1360000
05/24/2007,0000,18.10000,18.15000,17.85000,17.90000,1424000
05/25/2007,0000,17.90000,18.15000,17.90000,18.00000,1096000
05/28/2007,0000,18.05000,18.05000,17.80000,17.90000,1153000
05/29/2007,0000,18.00000,18.15000,17.90000,18.05000,1407000
05/30/2007,0000,18.10000,18.10000,17.75000,17.90000,1424000
05/31/2007,0000,18.00000,18.10000,17.90000,18.00000,928000
06/04/2007,0000,18.00000,18.15000,17.90000,17.90000,1328000
06/05/2007,0000,17.95000,18.00000,17.75000,17.90000,1361000
06/06/2007,0000,17.85000,17.95000,17.75000,17.80000,1023000
06/07/2007,0000,17.80000,17.80000,17.65000,17.70000,918000
06/08/2007,0000,17.60000,17.70000,17.55000,17.60000,960000
06/11/2007,0000,17.65000,17.90000,17.65000,17.70000,1193000
06/12/2007,0000,17.70000,17.85000,17.60000,17.70000,1107000
06/13/2007,0000,17.80000,18.15000,17.70000,18.10000,1820000
06/14/2007,0000,18.20000,18.30000,18.05000,18.05000,1335000
06/15/2007,0000,18.00000,18.70000,18.00000,18.30000,3762000
06/20/2007,0000,18.40000,18.90000,18.40000,18.65000,3188000
06/21/2007,0000,18.70000,18.70000,18.35000,18.50000,1229000
06/22/2007,0000,18.80000,19.10000,18.65000,18.75000,2997000
06/25/2007,0000,18.90000,19.40000,18.90000,19.05000,3968000
06/26/2007,0000,19.10000,19.10000,18.60000,18.70000,1690000
06/27/2007,0000,18.90000,19.30000,18.90000,19.25000,3841000
06/28/2007,0000,19.40000,19.40000,19.00000,19.10000,1734000
06/29/2007,0000,19.20000,20.30000,18.90000,20.00000,12911000
07/02/2007,0000,20.00000,20.05000,19.50000,19.65000,2369000
07/03/2007,0000,19.80000,19.95000,19.50000,19.60000,2939000
07/04/2007,0000,19.60000,20.20000,19.60000,19.60000,5963000
07/05/2007,0000,19.80000,20.05000,19.60000,19.65000,3078000
07/06/2007,0000,19.80000,19.85000,19.30000,19.30000,3095000
07/09/2007,0000,19.65000,19.75000,19.30000,19.30000,3721000
07/10/2007,0000,19.40000,19.75000,19.30000,19.50000,4164000
07/11/2007,0000,19.50000,19.60000,19.25000,19.25000,2184000
07/12/2007,0000,19.45000,19.85000,19.30000,19.60000,3675000
07/13/2007,0000,19.80000,19.80000,19.25000,19.25000,2821000
07/17/2007,0000,19.45000,19.65000,19.35000,19.35000,2301000
07/18/2007,0000,19.55000,20.45000,19.35000,20.10000,13006000
07/19/2007,0000,20.25000,20.35000,19.50000,19.50000,5266000
07/20/2007,0000,19.65000,19.75000,19.35000,19.35000,3049000
07/23/2007,0000,19.30000,19.50000,19.05000,19.05000,5005000
07/24/2007,0000,19.05000,19.20000,18.85000,18.85000,5128000
07/25/2007,0000,18.80000,18.85000,18.30000,18.40000,6019000
07/26/2007,0000,18.40000,18.60000,18.00000,18.00000,4646000
07/27/2007,0000,17.40000,17.90000,17.40000,17.40000,3697000
07/31/2007,0000,17.70000,17.95000,17.60000,17.65000,2122000
08/01/2007,0000,17.65000,17.90000,17.30000,17.30000,2216000
08/02/2007,0000,17.60000,17.70000,17.00000,17.20000,1709000
08/03/2007,0000,17.30000,17.50000,17.20000,17.25000,1147000
08/06/2007,0000,17.20000,17.50000,17.20000,17.35000,1969000
08/07/2007,0000,17.40000,17.45000,16.95000,17.35000,2363000
08/08/2007,0000,17.20000,17.35000,17.20000,17.20000,1140000
08/09/2007,0000,18.00000,18.40000,17.50000,18.00000,7953000
08/10/2007,0000,17.90000,18.40000,17.70000,17.80000,7429000
08/14/2007,0000,17.20000,17.50000,17.00000,17.05000,3617000
08/15/2007,0000,17.00000,17.20000,16.45000,16.60000,3443000
08/16/2007,0000,16.50000,16.50000,15.45000,15.45000,3622000
08/17/2007,0000,15.00000,15.45000,14.40000,14.70000,3318000
08/20/2007,0000,15.55000,15.55000,15.05000,15.35000,1503000
08/21/2007,0000,15.35000,15.35000,14.60000,14.90000,1420000
08/22/2007,0000,14.90000,15.10000,14.55000,14.80000,935000
08/23/2007,0000,15.20000,15.30000,14.95000,15.10000,1318000
08/24/2007,0000,15.20000,15.35000,15.10000,15.10000,988000
08/27/2007,0000,15.20000,15.40000,14.90000,14.90000,934000
08/28/2007,0000,14.70000,15.00000,14.70000,14.75000,675000
08/29/2007,0000,14.50000,14.65000,14.40000,14.55000,823000
08/30/2007,0000,14.75000,14.80000,14.55000,14.55000,789000
08/31/2007,0000,14.60000,14.75000,14.50000,14.70000,726000
09/03/2007,0000,14.80000,14.90000,14.50000,14.60000,1210000
09/04/2007,0000,14.60000,14.60000,14.40000,14.60000,974000
09/05/2007,0000,14.50000,14.55000,13.90000,14.00000,1955000
09/06/2007,0000,13.90000,14.00000,13.55000,13.75000,2360000
09/07/2007,0000,13.65000,14.50000,13.60000,14.20000,4312000
09/10/2007,0000,13.70000,14.10000,13.70000,13.85000,998000
09/11/2007,0000,13.85000,14.10000,13.75000,14.05000,1171000
09/12/2007,0000,14.10000,14.15000,13.80000,14.10000,927000
09/13/2007,0000,14.25000,14.35000,13.90000,13.95000,1833000
09/14/2007,0000,14.00000,14.00000,13.80000,13.80000,942000
09/17/2007,0000,14.00000,14.00000,13.75000,13.75000,595000
09/19/2007,0000,13.85000,13.90000,13.60000,13.65000,657000
09/20/2007,0000,13.65000,13.85000,13.55000,13.80000,1262000
09/21/2007,0000,13.80000,13.80000,13.65000,13.75000,581000
09/26/2007,0000,13.85000,14.15000,13.80000,14.10000,1711000
09/27/2007,0000,14.20000,15.00000,14.05000,15.00000,5102000
09/28/2007,0000,15.10000,15.10000,14.35000,14.35000,1883000
10/01/2007,0000,15.30000,15.35000,14.80000,14.95000,1512000
10/02/2007,0000,15.00000,15.10000,14.80000,14.80000,1255000
10/03/2007,0000,14.90000,15.00000,14.65000,14.75000,1069000
10/04/2007,0000,15.30000,15.40000,15.00000,15.00000,3126000
10/05/2007,0000,15.00000,15.25000,14.80000,14.80000,1071000
10/08/2007,0000,14.80000,14.90000,14.60000,14.60000,1127000
10/09/2007,0000,14.60000,14.65000,14.00000,14.10000,1641000
10/11/2007,0000,14.20000,14.35000,14.10000,14.20000,1009000
10/12/2007,0000,14.30000,14.35000,14.10000,14.10000,855000
10/15/2007,0000,14.15000,14.25000,13.75000,13.90000,2123000
10/16/2007,0000,13.80000,13.80000,13.55000,13.60000,1637000
10/17/2007,0000,13.65000,13.75000,13.50000,13.65000,1181000
10/18/2007,0000,13.75000,13.80000,13.50000,13.50000,1322000
10/19/2007,0000,13.65000,13.65000,13.40000,13.45000,1059000
10/22/2007,0000,13.10000,13.30000,13.00000,13.20000,1060000
10/23/2007,0000,13.25000,13.35000,13.20000,13.20000,978000
10/24/2007,0000,13.40000,13.40000,13.15000,13.15000,748000
10/25/2007,0000,13.20000,13.35000,13.15000,13.20000,803000
10/26/2007,0000,13.20000,13.35000,13.20000,13.25000,550000
10/29/2007,0000,13.25000,13.75000,13.25000,13.70000,1604000
10/30/2007,0000,13.70000,13.70000,13.50000,13.50000,719000
10/31/2007,0000,13.50000,13.60000,13.40000,13.45000,778000
11/01/2007,0000,13.50000,13.60000,13.25000,13.25000,903000
11/02/2007,0000,13.25000,13.25000,12.65000,12.80000,1174000
11/05/2007,0000,12.70000,12.80000,12.40000,12.50000,905000
11/06/2007,0000,12.50000,12.80000,12.35000,12.55000,1501000
11/07/2007,0000,12.60000,12.70000,12.25000,12.50000,1257000
11/08/2007,0000,12.10000,12.25000,11.65000,11.70000,2918000
11/09/2007,0000,11.75000,12.30000,11.70000,11.75000,2821000
11/12/2007,0000,11.75000,12.00000,11.75000,11.80000,1554000
11/13/2007,0000,11.90000,12.60000,11.90000,12.60000,2865000
11/14/2007,0000,12.80000,13.45000,12.60000,13.40000,3308000
11/15/2007,0000,13.30000,13.35000,13.05000,13.05000,1037000
11/16/2007,0000,12.90000,13.00000,12.75000,13.00000,1072000
11/19/2007,0000,13.10000,13.15000,12.85000,13.00000,472000
11/20/2007,0000,12.85000,12.95000,12.55000,12.90000,1439000
11/21/2007,0000,12.95000,13.00000,12.80000,12.85000,589000
11/22/2007,0000,12.90000,12.95000,12.80000,12.80000,512000
11/23/2007,0000,12.85000,12.90000,12.50000,12.50000,812000
11/26/2007,0000,12.70000,12.70000,12.50000,12.70000,758000
11/27/2007,0000,12.60000,12.60000,12.20000,12.45000,714000
11/28/2007,0000,12.65000,12.65000,12.30000,12.30000,712000
11/29/2007,0000,12.40000,12.55000,12.30000,12.40000,797000
11/30/2007,0000,12.40000,12.65000,12.05000,12.30000,2643000
12/03/2007,0000,12.40000,12.65000,12.35000,12.65000,843000
12/04/2007,0000,12.65000,12.80000,12.50000,12.75000,1625000
12/05/2007,0000,12.75000,12.75000,12.50000,12.65000,1038000
12/06/2007,0000,13.00000,13.50000,12.85000,13.30000,7334000
12/07/2007,0000,13.05000,13.30000,13.00000,13.10000,2031000
12/10/2007,0000,13.10000,13.10000,12.75000,12.80000,1995000
12/11/2007,0000,12.80000,12.90000,12.50000,12.60000,1456000
12/12/2007,0000,12.45000,12.60000,12.40000,12.50000,980000
12/13/2007,0000,12.50000,12.95000,12.40000,12.45000,1849000
12/14/2007,0000,12.45000,12.55000,11.70000,12.00000,1930000
12/17/2007,0000,12.30000,12.45000,11.80000,11.85000,2434000
12/18/2007,0000,11.50000,11.85000,11.40000,11.55000,2479000
12/19/2007,0000,11.55000,12.05000,11.50000,12.00000,1553000
12/20/2007,0000,12.25000,12.30000,11.70000,11.70000,1792000
12/21/2007,0000,11.85000,12.05000,11.60000,11.90000,1474000
12/24/2007,0000,12.50000,12.50000,12.05000,12.15000,1751000
12/25/2007,0000,12.30000,12.30000,11.95000,12.15000,1970000
12/26/2007,0000,12.10000,12.75000,11.90000,12.75000,3219000
12/27/2007,0000,12.75000,13.25000,12.55000,12.80000,5369000
12/28/2007,0000,12.80000,13.65000,12.70000,13.65000,10316000
12/31/2007,0000,13.65000,13.70000,13.35000,13.40000,4094000
01/02/2008,0000,13.30000,14.30000,13.20000,13.90000,13078000
01/03/2008,0000,13.25000,13.90000,13.25000,13.80000,3474000
01/04/2008,0000,13.70000,14.30000,13.60000,14.10000,4648000
01/07/2008,0000,13.80000,13.90000,13.15000,13.20000,4318000
01/08/2008,0000,13.10000,13.85000,13.05000,13.65000,5311000
01/09/2008,0000,14.30000,14.60000,14.20000,14.35000,13522000
01/10/2008,0000,14.35000,14.40000,14.05000,14.25000,3985000
01/11/2008,0000,14.40000,14.40000,14.10000,14.20000,3528000
01/14/2008,0000,15.15000,15.15000,14.70000,15.15000,17654000
01/15/2008,0000,15.20000,15.95000,14.90000,15.25000,15037000
01/16/2008,0000,15.30000,15.60000,14.90000,15.15000,7991000
01/17/2008,0000,15.20000,15.35000,14.10000,14.50000,6866000
01/18/2008,0000,14.15000,15.50000,14.15000,15.50000,12481000
01/21/2008,0000,15.90000,16.55000,15.80000,16.55000,17705000
01/22/2008,0000,16.00000,17.65000,16.00000,16.80000,48293000
01/23/2008,0000,17.20000,17.60000,16.25000,16.40000,29647000
01/24/2008,0000,16.90000,16.90000,15.50000,16.40000,14673000
01/25/2008,0000,16.40000,16.60000,15.70000,16.25000,7416000
01/28/2008,0000,16.25000,17.20000,16.10000,16.10000,11720000
01/29/2008,0000,16.40000,16.40000,15.55000,15.80000,7235000
01/30/2008,0000,15.85000,16.45000,15.70000,16.30000,6655000
01/31/2008,0000,16.30000,16.40000,15.60000,15.75000,4820000
02/01/2008,0000,16.00000,16.75000,15.90000,16.65000,8977000
02/12/2008,0000,17.00000,17.30000,16.60000,17.00000,16030000
02/13/2008,0000,17.00000,17.05000,16.10000,16.20000,6723000
02/14/2008,0000,16.25000,16.50000,16.00000,16.40000,5667000
02/15/2008,0000,16.20000,16.65000,16.10000,16.25000,4145000
02/18/2008,0000,16.40000,16.60000,16.10000,16.10000,3456000
02/19/2008,0000,16.30000,16.60000,16.20000,16.25000,4933000
02/20/2008,0000,16.25000,16.30000,15.85000,15.90000,3242000
02/21/2008,0000,16.00000,16.55000,15.70000,16.50000,7513000
02/22/2008,0000,15.80000,16.30000,15.80000,16.00000,4704000
02/25/2008,0000,16.40000,17.10000,16.10000,17.10000,11973000
02/26/2008,0000,17.55000,17.70000,16.80000,17.00000,11984000
02/27/2008,0000,17.30000,18.10000,17.20000,17.90000,19345000
02/29/2008,0000,17.80000,18.80000,17.70000,18.10000,17283000
03/03/2008,0000,18.40000,18.90000,18.10000,18.85000,22733000
03/04/2008,0000,18.85000,19.25000,18.65000,18.85000,19704000
03/05/2008,0000,19.20000,19.80000,19.10000,19.15000,16759000
03/06/2008,0000,19.30000,19.35000,18.10000,18.30000,12589000
03/07/2008,0000,18.45000,18.55000,17.70000,17.85000,6801000
03/10/2008,0000,17.60000,18.10000,17.00000,17.15000,7684000
03/11/2008,0000,17.30000,18.35000,17.30000,18.35000,13367000
03/12/2008,0000,18.80000,18.90000,18.05000,18.05000,9311000
03/13/2008,0000,17.80000,18.00000,17.50000,17.50000,3629000
03/14/2008,0000,17.60000,18.05000,17.30000,17.80000,4321000
03/18/2008,0000,18.30000,19.30000,18.30000,19.00000,28782000
03/19/2008,0000,19.30000,19.40000,18.50000,18.50000,13247000
03/20/2008,0000,18.50000,19.10000,18.40000,19.10000,10668000
03/21/2008,0000,19.20000,19.40000,18.65000,19.40000,16121000
03/25/2008,0000,19.30000,20.40000,19.30000,19.60000,18809000
03/26/2008,0000,19.55000,19.80000,19.25000,19.30000,9100000
03/27/2008,0000,19.50000,20.05000,19.50000,19.70000,11738000
03/28/2008,0000,20.05000,20.20000,19.60000,19.90000,5379000
03/31/2008,0000,19.90000,20.10000,19.30000,19.30000,4925000
04/01/2008,0000,19.40000,19.60000,18.50000,18.50000,8926000
04/02/2008,0000,18.75000,18.75000,18.25000,18.65000,6613000
04/03/2008,0000,18.70000,19.20000,18.65000,18.70000,5552000
04/07/2008,0000,19.00000,19.30000,18.70000,19.15000,4543000
04/08/2008,0000,19.15000,19.75000,19.10000,19.20000,9790000
04/09/2008,0000,19.20000,19.70000,19.20000,19.30000,7825000
04/10/2008,0000,20.40000,20.65000,20.05000,20.65000,39489000
04/11/2008,0000,21.20000,21.95000,21.05000,21.75000,60607000
04/14/2008,0000,23.10000,23.25000,22.60000,23.25000,29552000
04/15/2008,0000,24.85000,24.85000,23.65000,24.35000,51455000
04/16/2008,0000,23.85000,24.60000,23.60000,24.10000,23562000
04/17/2008,0000,23.85000,24.00000,22.80000,22.95000,22300000
04/18/2008,0000,22.95000,23.90000,22.80000,23.80000,15463000
04/21/2008,0000,24.00000,24.10000,22.20000,22.40000,13622000
04/22/2008,0000,22.00000,23.00000,22.00000,22.95000,6941000
04/23/2008,0000,22.95000,22.95000,22.40000,22.60000,6082000
04/24/2008,0000,22.80000,23.50000,22.70000,22.90000,10873000
04/25/2008,0000,22.90000,23.05000,21.65000,21.65000,11002000
04/28/2008,0000,21.80000,22.10000,20.85000,21.30000,11109000
04/29/2008,0000,21.00000,21.00000,19.85000,19.85000,19933000
04/30/2008,0000,19.85000,20.75000,19.70000,20.20000,15711000
05/02/2008,0000,20.40000,20.80000,20.20000,20.50000,10069000
05/05/2008,0000,20.70000,20.95000,20.30000,20.30000,6083000
05/06/2008,0000,20.30000,20.65000,19.95000,20.05000,4977000
05/07/2008,0000,20.15000,21.10000,20.15000,20.80000,8857000
05/08/2008,0000,20.70000,21.10000,20.50000,20.70000,5704000
05/09/2008,0000,20.80000,22.10000,20.50000,22.00000,19352000
05/12/2008,0000,22.00000,22.20000,21.15000,21.25000,10585000
05/13/2008,0000,21.50000,21.70000,21.20000,21.30000,7090000
05/14/2008,0000,21.60000,21.80000,21.20000,21.50000,8124000
05/15/2008,0000,21.80000,22.35000,21.35000,21.90000,13044000
05/16/2008,0000,22.10000,23.00000,21.60000,22.80000,18315000
05/19/2008,0000,23.30000,23.80000,23.10000,23.60000,22892000
05/20/2008,0000,23.60000,23.70000,21.95000,21.95000,16960000
05/21/2008,0000,21.60000,22.40000,21.15000,21.85000,11686000
05/22/2008,0000,21.65000,22.80000,21.50000,22.40000,12802000
05/23/2008,0000,22.50000,23.10000,22.25000,22.30000,13574000
05/26/2008,0000,22.80000,22.90000,21.30000,21.30000,9380000
05/27/2008,0000,21.70000,22.75000,21.55000,22.75000,13761000
05/28/2008,0000,22.70000,22.80000,21.85000,22.00000,10165000
05/29/2008,0000,22.30000,22.80000,20.70000,20.80000,11191000
05/30/2008,0000,21.00000,21.20000,19.90000,20.65000,8935000
06/02/2008,0000,20.90000,21.20000,20.40000,21.20000,5656000
06/03/2008,0000,20.90000,21.20000,20.50000,20.70000,3688000
06/04/2008,0000,20.70000,21.50000,20.65000,20.75000,9332000
06/05/2008,0000,20.85000,21.20000,20.35000,21.20000,6868000
06/06/2008,0000,21.40000,22.20000,20.90000,21.70000,16938000
06/10/2008,0000,21.80000,21.80000,20.50000,20.55000,8441000
06/11/2008,0000,20.60000,20.90000,19.90000,20.00000,8098000
06/12/2008,0000,19.50000,19.70000,18.60000,18.60000,8003000
06/13/2008,0000,18.60000,19.20000,17.60000,18.45000,7269000
06/16/2008,0000,19.10000,19.45000,18.90000,19.10000,7262000
06/17/2008,0000,19.10000,19.35000,18.70000,19.35000,6571000
06/18/2008,0000,19.55000,19.80000,19.20000,19.40000,5553000
06/19/2008,0000,19.00000,20.15000,19.00000,19.30000,9138000
06/20/2008,0000,19.40000,19.50000,18.50000,18.50000,5071000
06/23/2008,0000,18.00000,18.70000,18.00000,18.50000,5439000
06/24/2008,0000,18.50000,18.70000,17.80000,17.95000,3814000
06/25/2008,0000,17.50000,18.00000,16.70000,17.50000,11864000
06/26/2008,0000,17.50000,18.50000,17.10000,17.25000,12797000
06/27/2008,0000,16.05000,16.45000,16.05000,16.05000,6985000
06/30/2008,0000,15.70000,16.20000,14.95000,14.95000,9487000
07/01/2008,0000,14.20000,14.60000,13.95000,13.95000,10259000
07/02/2008,0000,13.30000,14.20000,13.05000,13.55000,17599000
07/03/2008,0000,13.30000,14.45000,12.90000,14.45000,26731000
07/04/2008,0000,14.75000,15.30000,13.50000,13.50000,25606000
07/07/2008,0000,13.30000,13.70000,13.25000,13.50000,10524000
07/08/2008,0000,13.50000,14.20000,13.10000,13.30000,11906000
07/09/2008,0000,13.80000,13.90000,13.20000,13.30000,8118000
07/10/2008,0000,13.30000,13.45000,12.40000,12.40000,17484000
07/11/2008,0000,12.40000,12.90000,12.05000,12.75000,13277000
07/14/2008,0000,13.55000,13.55000,13.10000,13.30000,12540000
07/15/2008,0000,13.00000,13.25000,12.40000,12.40000,8609000
07/16/2008,0000,12.40000,12.60000,11.55000,11.55000,9376000
07/17/2008,0000,12.00000,12.05000,11.35000,11.70000,11351000
07/18/2008,0000,11.90000,12.10000,10.90000,11.10000,9613000
07/21/2008,0000,11.30000,11.50000,10.80000,11.40000,9581000
07/22/2008,0000,11.20000,11.35000,11.00000,11.25000,5292000
07/23/2008,0000,11.45000,12.00000,11.40000,12.00000,8877000
07/24/2008,0000,12.10000,12.75000,12.05000,12.40000,15545000
07/25/2008,0000,12.05000,12.70000,12.00000,12.65000,7855000
07/29/2008,0000,12.30000,12.40000,11.80000,11.80000,4977000
07/30/2008,0000,12.05000,12.30000,11.85000,11.85000,5242000
07/31/2008,0000,12.00000,12.15000,11.35000,11.35000,5135000
08/01/2008,0000,11.00000,11.50000,10.90000,11.20000,4114000
08/04/2008,0000,11.00000,11.35000,10.90000,10.95000,3183000
08/05/2008,0000,11.00000,11.00000,10.20000,10.20000,7565000
08/06/2008,0000,10.60000,10.75000,10.35000,10.75000,4365000
08/07/2008,0000,10.80000,11.20000,10.65000,10.70000,3422000
08/08/2008,0000,10.50000,11.25000,10.50000,10.95000,7565000
08/11/2008,0000,11.10000,11.65000,11.10000,11.30000,5156000
08/12/2008,0000,11.40000,11.60000,11.10000,11.15000,4951000
08/13/2008,0000,11.10000,11.90000,11.10000,11.90000,7756000
08/14/2008,0000,12.70000,12.70000,12.70000,12.70000,5179000
08/15/2008,0000,13.55000,13.55000,13.05000,13.25000,33961000
08/18/2008,0000,13.25000,13.45000,12.35000,12.40000,11521000
08/19/2008,0000,11.90000,12.95000,11.90000,12.95000,9502000
08/20/2008,0000,12.90000,13.85000,12.80000,13.85000,12507000
08/21/2008,0000,14.15000,14.45000,13.70000,13.70000,18716000
08/22/2008,0000,13.80000,13.85000,13.00000,13.20000,10563000
08/25/2008,0000,13.50000,14.10000,13.30000,13.75000,15197000
08/26/2008,0000,13.50000,14.20000,13.50000,13.75000,11369000
08/27/2008,0000,13.75000,13.90000,13.40000,13.50000,8681000
08/28/2008,0000,13.55000,13.90000,13.00000,13.00000,10734000
08/29/2008,0000,13.10000,13.40000,12.90000,13.30000,6657000
09/01/2008,0000,12.85000,12.85000,12.40000,12.40000,7401000
09/02/2008,0000,12.05000,12.20000,11.55000,11.55000,7506000
09/03/2008,0000,11.25000,11.35000,10.75000,10.75000,7809000
09/04/2008,0000,10.85000,11.10000,10.00000,10.15000,11512000
09/05/2008,0000,9.65000,10.45000,9.61000,10.30000,7292000
09/08/2008,0000,11.00000,11.00000,11.00000,11.00000,1396000
09/09/2008,0000,11.70000,11.70000,11.00000,11.15000,14466000
09/10/2008,0000,11.15000,11.90000,11.15000,11.90000,11357000
09/11/2008,0000,11.70000,11.80000,11.10000,11.15000,7130000
09/12/2008,0000,11.40000,11.70000,10.60000,11.50000,9768000
09/15/2008,0000,11.15000,11.50000,10.75000,10.75000,6659000
09/16/2008,0000,10.00000,10.20000,10.00000,10.00000,5059000
09/17/2008,0000,10.15000,10.55000,9.30000,9.40000,10776000
09/18/2008,0000,8.76000,9.20000,8.75000,8.81000,12213000
09/19/2008,0000,9.42000,9.42000,9.20000,9.42000,6387000
09/22/2008,0000,9.80000,10.05000,9.67000,10.05000,10465000
09/23/2008,0000,10.00000,10.75000,9.95000,10.75000,14350000
09/24/2008,0000,10.80000,11.40000,10.80000,11.20000,15664000
09/25/2008,0000,10.75000,11.35000,10.65000,10.90000,9791000
09/26/2008,0000,10.95000,11.20000,10.15000,10.15000,11414000
09/30/2008,0000,9.44000,10.15000,9.44000,10.15000,6600000
10/01/2008,0000,10.45000,10.60000,10.15000,10.15000,6597000
10/02/2008,0000,10.25000,10.60000,9.70000,9.80000,5678000
10/03/2008,0000,9.50000,10.25000,9.23000,10.10000,5277000
10/06/2008,0000,9.99000,10.60000,9.90000,10.10000,7008000
10/07/2008,0000,9.42000,9.80000,9.42000,9.58000,5652000
10/08/2008,0000,9.06000,9.24000,8.91000,8.91000,5271000
10/09/2008,0000,8.35000,8.90000,8.29000,8.29000,6457000
10/13/2008,0000,8.00000,8.00000,8.00000,8.00000,385000
10/14/2008,0000,8.29000,8.51000,8.18000,8.44000,5734000
10/15/2008,0000,8.20000,8.29000,8.15000,8.15000,1018000
10/16/2008,0000,7.87000,7.87000,7.87000,7.87000,186000
10/17/2008,0000,7.60000,7.78000,7.60000,7.60000,3960000
10/20/2008,0000,7.34000,7.34000,7.34000,7.34000,1087000
10/21/2008,0000,7.51000,7.65000,7.09000,7.09000,6776000
10/22/2008,0000,6.85000,7.00000,6.85000,6.85000,3299000
10/23/2008,0000,6.62000,6.62000,6.62000,6.62000,115000
10/24/2008,0000,6.39000,6.39000,6.39000,6.39000,337000
10/27/2008,0000,5.95000,6.40000,5.95000,5.97000,9221000
10/28/2008,0000,6.00000,6.38000,5.90000,6.38000,9759000
10/29/2008,0000,6.82000,6.82000,6.82000,6.82000,2260000
10/30/2008,0000,7.18000,7.29000,6.40000,7.29000,15082000
10/31/2008,0000,7.19000,7.79000,7.09000,7.52000,12389000
11/03/2008,0000,7.60000,7.99000,7.40000,7.79000,11881000
11/04/2008,0000,7.60000,7.69000,7.25000,7.25000,5461000
11/05/2008,0000,7.25000,7.69000,6.96000,7.00000,10334000
11/06/2008,0000,6.51000,7.20000,6.51000,6.58000,6244000
11/07/2008,0000,6.13000,7.04000,6.13000,7.04000,6451000
11/10/2008,0000,6.98000,7.00000,6.57000,6.71000,6358000
11/11/2008,0000,6.38000,6.70000,6.30000,6.30000,4669000
11/12/2008,0000,6.36000,6.48000,6.21000,6.30000,2359000
11/13/2008,0000,6.10000,6.12000,5.87000,5.90000,3670000
11/14/2008,0000,6.10000,6.22000,5.92000,5.96000,3360000
11/17/2008,0000,5.91000,6.33000,5.80000,6.18000,5748000
11/18/2008,0000,6.02000,6.15000,5.75000,5.80000,6530000
11/19/2008,0000,5.80000,6.00000,5.76000,5.80000,3197000
11/20/2008,0000,5.50000,5.69000,5.40000,5.40000,3384000
11/21/2008,0000,5.11000,5.55000,5.11000,5.52000,3208000
11/24/2008,0000,5.49000,5.75000,5.42000,5.67000,2385000
11/25/2008,0000,5.80000,5.99000,5.80000,5.80000,2566000
11/26/2008,0000,5.80000,6.20000,5.74000,6.20000,4018000
11/27/2008,0000,6.48000,6.63000,6.46000,6.63000,7989000
11/28/2008,0000,6.64000,6.73000,6.50000,6.60000,5100000
12/01/2008,0000,6.60000,7.06000,6.60000,7.06000,3296000
12/02/2008,0000,6.80000,7.28000,6.76000,6.93000,15416000
12/03/2008,0000,7.08000,7.41000,7.05000,7.10000,20391000
12/04/2008,0000,7.15000,7.20000,6.61000,6.61000,7592000
12/05/2008,0000,6.61000,6.91000,6.58000,6.74000,9657000
12/08/2008,0000,7.19000,7.21000,7.03000,7.21000,9807000
12/09/2008,0000,7.25000,7.55000,7.01000,7.10000,11632000
12/10/2008,0000,7.10000,7.35000,7.09000,7.22000,8368000
12/11/2008,0000,7.20000,7.55000,7.20000,7.26000,8191000
12/12/2008,0000,7.29000,7.72000,6.85000,7.26000,12153000
12/15/2008,0000,7.76000,7.76000,7.26000,7.30000,10386000
12/16/2008,0000,7.25000,7.38000,7.06000,7.19000,4806000
12/17/2008,0000,7.30000,7.37000,7.10000,7.10000,8135000
12/18/2008,0000,7.23000,7.48000,7.18000,7.40000,7343000
12/19/2008,0000,7.46000,7.76000,7.30000,7.52000,14876000
12/22/2008,0000,7.75000,7.95000,7.42000,7.48000,12501000
12/23/2008,0000,7.50000,7.68000,7.05000,7.14000,7095000
12/24/2008,0000,7.00000,7.50000,7.00000,7.40000,6657000
12/25/2008,0000,7.45000,7.52000,7.32000,7.40000,4533000
12/26/2008,0000,7.57000,7.78000,7.50000,7.70000,11086000
12/29/2008,0000,7.95000,8.10000,7.75000,7.83000,18817000
12/30/2008,0000,7.90000,8.06000,7.75000,7.88000,17505000
12/31/2008,0000,7.89000,8.05000,7.78000,7.81000,13551000
01/05/2009,0000,8.08000,8.08000,7.80000,7.81000,10856000
01/06/2009,0000,7.81000,7.89000,7.64000,7.64000,7209000
01/07/2009,0000,7.69000,8.16000,7.65000,8.16000,13531000
01/08/2009,0000,8.03000,8.10000,7.61000,7.61000,9407000
01/09/2009,0000,7.63000,7.85000,7.63000,7.80000,5070000
01/12/2009,0000,8.10000,8.22000,8.00000,8.06000,14679000
01/13/2009,0000,8.49000,8.49000,7.91000,7.91000,18252000
01/14/2009,0000,7.98000,8.44000,7.98000,8.26000,18585000
01/15/2009,0000,8.00000,8.27000,7.95000,7.98000,10352000
01/16/2009,0000,8.15000,8.15000,7.95000,8.01000,6159000
01/19/2009,0000,8.16000,8.16000,7.92000,7.95000,4527000
01/20/2009,0000,7.80000,7.85000,7.40000,7.40000,7784000
01/21/2009,0000,7.22000,7.54000,7.15000,7.43000,5492000
02/02/2009,0000,7.60000,7.60000,7.00000,7.00000,5949000
02/03/2009,0000,7.00000,7.25000,6.96000,7.10000,7194000
02/04/2009,0000,7.10000,7.20000,6.90000,6.90000,4593000
02/05/2009,0000,6.90000,7.16000,6.90000,7.00000,4808000
02/06/2009,0000,7.10000,7.49000,7.05000,7.49000,15139000
02/09/2009,0000,7.52000,7.57000,7.21000,7.21000,5636000
02/10/2009,0000,7.26000,7.35000,7.13000,7.15000,3595000
02/11/2009,0000,7.10000,7.29000,7.03000,7.16000,5462000
02/12/2009,0000,7.21000,7.35000,7.05000,7.05000,5319000
02/13/2009,0000,7.17000,7.29000,7.07000,7.10000,5512000
02/16/2009,0000,7.18000,7.20000,7.07000,7.10000,3255000
02/17/2009,0000,7.15000,7.22000,7.06000,7.07000,4782000
02/18/2009,0000,7.06000,7.55000,7.06000,7.41000,18091000
02/19/2009,0000,7.40000,7.54000,7.26000,7.28000,7253000
02/20/2009,0000,7.29000,7.41000,7.10000,7.12000,4285000
02/23/2009,0000,7.06000,7.19000,7.00000,7.12000,3061000
02/24/2009,0000,7.08000,7.38000,7.08000,7.26000,5206000
02/25/2009,0000,7.30000,7.35000,7.17000,7.18000,3579000
02/26/2009,0000,7.30000,7.35000,7.12000,7.13000,3896000
02/27/2009,0000,7.18000,7.30000,7.14000,7.15000,2710000
03/02/2009,0000,7.15000,7.23000,6.80000,6.82000,5510000
03/03/2009,0000,6.65000,6.68000,6.40000,6.58000,3878000
03/04/2009,0000,6.58000,6.74000,6.51000,6.70000,3625000
03/05/2009,0000,7.16000,7.16000,7.12000,7.16000,6819000
03/06/2009,0000,7.20000,7.34000,7.10000,7.15000,8254000
03/09/2009,0000,7.26000,7.50000,7.25000,7.32000,10194000
03/10/2009,0000,7.45000,7.45000,7.18000,7.20000,5016000
03/11/2009,0000,7.36000,7.38000,7.22000,7.27000,5333000
03/12/2009,0000,7.30000,7.74000,7.27000,7.61000,16389000
03/13/2009,0000,7.65000,8.13000,7.65000,8.12000,19841000
03/16/2009,0000,8.50000,8.68000,8.49000,8.68000,14035000
03/17/2009,0000,9.00000,9.20000,8.51000,8.63000,22119000
03/18/2009,0000,8.65000,8.88000,8.33000,8.54000,18090000
03/19/2009,0000,8.53000,8.75000,8.41000,8.41000,10712000
03/20/2009,0000,8.45000,8.75000,8.45000,8.49000,13712000
03/23/2009,0000,8.61000,8.80000,8.50000,8.65000,9465000
03/24/2009,0000,8.75000,9.10000,8.65000,8.83000,20001000
03/25/2009,0000,8.83000,8.98000,8.65000,8.82000,11294000
03/26/2009,0000,8.90000,9.10000,8.70000,8.78000,13140000
03/27/2009,0000,8.72000,8.78000,8.48000,8.52000,12709000
03/30/2009,0000,8.62000,9.11000,8.62000,8.94000,35497000
03/31/2009,0000,8.99000,9.56000,8.81000,9.56000,27078000
04/01/2009,0000,9.90000,10.10000,9.50000,10.00000,37726000
04/02/2009,0000,10.20000,10.70000,10.00000,10.70000,35545000
04/03/2009,0000,10.70000,11.15000,10.50000,10.70000,29446000
04/06/2009,0000,10.70000,11.40000,10.70000,10.90000,21845000
04/07/2009,0000,10.90000,11.40000,10.75000,11.40000,19471000
04/08/2009,0000,11.35000,12.05000,11.35000,11.95000,25936000
04/09/2009,0000,12.50000,12.75000,12.15000,12.75000,29665000
04/10/2009,0000,13.40000,13.60000,13.20000,13.60000,29266000
04/13/2009,0000,13.85000,14.50000,13.55000,13.70000,43183000
04/14/2009,0000,13.70000,14.40000,13.20000,14.00000,24416000
04/15/2009,0000,13.90000,14.35000,13.60000,14.00000,17576000
04/16/2009,0000,14.40000,14.45000,13.60000,13.80000,26617000
04/17/2009,0000,13.85000,14.15000,12.85000,12.85000,21776000
04/20/2009,0000,12.50000,13.00000,12.00000,12.05000,18784000
04/21/2009,0000,11.90000,12.85000,11.85000,12.85000,12957000
04/22/2009,0000,13.10000,13.70000,13.10000,13.70000,19817000
04/23/2009,0000,13.90000,13.90000,12.75000,13.20000,17789000
04/24/2009,0000,13.25000,13.85000,12.95000,13.25000,17439000
04/27/2009,0000,12.80000,13.10000,12.35000,12.35000,11261000
04/28/2009,0000,11.50000,11.80000,11.50000,11.50000,6673000
04/29/2009,0000,10.70000,11.50000,10.70000,11.00000,22694000
04/30/2009,0000,11.50000,11.75000,11.30000,11.75000,14474000
05/04/2009,0000,12.50000,12.55000,12.10000,12.35000,15698000
05/05/2009,0000,12.55000,12.70000,11.70000,12.15000,16123000
05/06/2009,0000,11.80000,13.00000,11.80000,13.00000,22525000
05/07/2009,0000,13.00000,13.80000,12.65000,13.00000,20847000
05/08/2009,0000,12.90000,13.75000,12.85000,13.00000,22601000
05/11/2009,0000,13.10000,13.55000,12.90000,13.00000,16689000
05/12/2009,0000,12.70000,12.70000,12.10000,12.10000,13157000
05/13/2009,0000,11.90000,12.40000,11.85000,11.90000,12601000
05/14/2009,0000,11.60000,12.35000,11.50000,11.90000,14163000
05/15/2009,0000,12.20000,12.70000,12.20000,12.70000,13561000
05/18/2009,0000,13.05000,13.30000,12.50000,12.85000,28589000
05/19/2009,0000,13.40000,13.60000,12.20000,12.50000,22172000
05/20/2009,0000,12.70000,12.90000,12.00000,12.20000,15808000
05/21/2009,0000,12.00000,12.70000,12.00000,12.70000,18602000
05/22/2009,0000,12.50000,13.40000,12.50000,13.00000,22256000
05/25/2009,0000,13.35000,13.55000,12.80000,13.05000,18895000
05/26/2009,0000,13.05000,13.45000,12.60000,12.80000,16267000
05/27/2009,0000,13.00000,13.65000,12.90000,13.65000,25845000
06/01/2009,0000,14.20000,14.60000,13.80000,14.00000,58387000
06/02/2009,0000,14.20000,14.95000,14.00000,14.80000,64290000
06/03/2009,0000,14.80000,15.20000,14.50000,14.55000,29989000
06/04/2009,0000,14.55000,14.95000,13.75000,14.00000,19629000
06/05/2009,0000,14.10000,14.95000,13.90000,14.95000,40916000
06/08/2009,0000,15.20000,15.60000,14.50000,14.80000,24695000
06/09/2009,0000,14.80000,14.80000,13.80000,13.80000,23810000
06/10/2009,0000,13.80000,14.45000,12.85000,13.80000,35835000
06/11/2009,0000,13.80000,14.00000,13.10000,13.70000,13930000
06/12/2009,0000,13.60000,14.15000,13.50000,13.50000,13163000
06/15/2009,0000,13.45000,13.90000,12.80000,13.40000,17444000
06/16/2009,0000,13.30000,13.80000,13.25000,13.50000,16061000
06/17/2009,0000,13.80000,14.40000,13.60000,13.80000,27381000
06/18/2009,0000,14.30000,14.50000,13.65000,14.25000,24491000
06/19/2009,0000,14.70000,14.80000,14.35000,14.60000,20500000
06/22/2009,0000,14.60000,14.60000,14.05000,14.35000,11443000
06/23/2009,0000,13.85000,14.10000,13.50000,13.55000,12265000
06/24/2009,0000,13.55000,14.00000,13.40000,13.80000,13500000
06/25/2009,0000,13.90000,14.20000,13.65000,13.85000,15086000
06/26/2009,0000,14.20000,14.80000,14.10000,14.80000,38039000
06/29/2009,0000,15.00000,15.00000,14.50000,14.55000,23701000
06/30/2009,0000,14.70000,15.10000,14.35000,14.35000,20785000
07/01/2009,0000,14.40000,15.00000,14.40000,14.70000,13364000
07/02/2009,0000,15.00000,15.50000,14.90000,15.40000,27683000
07/03/2009,0000,15.35000,16.30000,14.90000,16.00000,41893000
07/06/2009,0000,16.50000,16.80000,16.25000,16.60000,27830000
07/07/2009,0000,17.00000,17.40000,16.80000,16.90000,22132000
07/08/2009,0000,16.65000,17.10000,16.20000,16.35000,18036000
07/09/2009,0000,16.65000,16.95000,16.40000,16.65000,17269000
07/10/2009,0000,16.95000,17.20000,16.65000,16.95000,22661000
07/13/2009,0000,16.90000,17.10000,15.80000,15.80000,17098000
07/14/2009,0000,16.20000,16.25000,15.90000,16.10000,11051000
07/15/2009,0000,16.25000,16.45000,15.50000,15.80000,27402000
07/16/2009,0000,16.00000,16.25000,15.70000,15.70000,17217000
07/17/2009,0000,15.80000,16.05000,15.65000,15.95000,18707000
07/20/2009,0000,16.30000,16.60000,16.15000,16.20000,19854000
07/21/2009,0000,16.40000,16.40000,15.90000,16.00000,10241000
07/22/2009,0000,16.00000,16.30000,15.80000,15.80000,12602000
07/23/2009,0000,15.80000,16.05000,15.70000,15.75000,7264000
07/24/2009,0000,16.00000,16.30000,15.80000,15.95000,15093000
07/27/2009,0000,16.20000,16.20000,15.80000,15.90000,8525000
07/28/2009,0000,16.20000,16.40000,16.00000,16.15000,18037000
07/29/2009,0000,16.30000,16.80000,16.20000,16.25000,20542000
07/30/2009,0000,16.30000,16.40000,15.80000,15.90000,9732000
07/31/2009,0000,15.90000,16.00000,15.45000,15.45000,14725000
08/03/2009,0000,15.00000,15.40000,14.70000,15.05000,15415000
08/04/2009,0000,15.20000,15.50000,14.75000,14.80000,9452000
08/05/2009,0000,14.70000,14.95000,13.90000,13.95000,7642000
08/06/2009,0000,14.00000,14.20000,13.00000,13.50000,12061000
08/10/2009,0000,12.60000,13.05000,12.60000,12.85000,7318000
08/11/2009,0000,12.85000,13.40000,12.50000,13.40000,12628000
08/12/2009,0000,13.20000,13.35000,13.00000,13.00000,6039000
08/13/2009,0000,13.10000,13.30000,12.80000,13.00000,8099000
08/14/2009,0000,13.00000,13.20000,12.60000,12.65000,7897000
08/17/2009,0000,12.50000,12.50000,11.85000,11.85000,9415000
08/18/2009,0000,11.60000,11.60000,11.05000,11.05000,9923000
08/19/2009,0000,11.30000,11.65000,10.70000,11.65000,19282000
08/20/2009,0000,11.65000,11.65000,10.95000,11.10000,8088000
08/21/2009,0000,11.20000,11.35000,10.50000,10.60000,7780000
08/24/2009,0000,11.10000,11.30000,10.90000,11.30000,9175000
08/25/2009,0000,11.30000,11.55000,11.15000,11.30000,10935000
08/26/2009,0000,11.30000,11.30000,10.55000,10.60000,10013000
08/27/2009,0000,10.10000,10.70000,10.10000,10.45000,6167000
08/28/2009,0000,10.45000,11.05000,10.45000,11.00000,9280000
08/31/2009,0000,10.95000,11.00000,10.70000,10.80000,2810000
09/01/2009,0000,10.80000,11.20000,10.70000,11.10000,5270000
09/02/2009,0000,11.10000,11.50000,11.00000,11.30000,6522000
09/03/2009,0000,11.35000,11.70000,11.15000,11.50000,12024000
09/04/2009,0000,11.60000,11.60000,11.35000,11.50000,5244000
09/07/2009,0000,11.75000,12.00000,11.60000,11.65000,8869000
09/08/2009,0000,11.75000,11.95000,11.50000,11.75000,9891000
09/09/2009,0000,11.85000,11.90000,11.35000,11.40000,6900000
09/10/2009,0000,11.75000,11.75000,11.25000,11.40000,7176000
09/11/2009,0000,11.40000,11.95000,11.40000,11.90000,11554000
09/14/2009,0000,12.15000,12.55000,12.05000,12.50000,16042000
09/15/2009,0000,12.60000,12.65000,12.25000,12.30000,6470000
09/16/2009,0000,12.60000,12.70000,12.40000,12.40000,9723000
09/17/2009,0000,12.50000,12.90000,12.40000,12.70000,13247000
09/18/2009,0000,12.70000,13.35000,12.50000,13.15000,16167000
09/21/2009,0000,13.90000,14.05000,13.60000,14.05000,19689000
09/22/2009,0000,14.50000,14.75000,14.05000,14.05000,30787000
09/23/2009,0000,14.05000,14.35000,13.70000,13.85000,20341000
09/24/2009,0000,13.85000,14.25000,13.80000,14.20000,11352000
09/25/2009,0000,14.30000,14.45000,13.85000,14.00000,11807000
09/28/2009,0000,13.05000,13.05000,13.05000,13.05000,1100000
09/29/2009,0000,12.15000,12.15000,12.15000,12.15000,3346000
09/30/2009,0000,11.80000,12.40000,11.80000,12.30000,43771000
10/01/2009,0000,12.30000,12.30000,11.90000,11.90000,11073000
10/02/2009,0000,11.65000,11.85000,11.45000,11.50000,10343000
10/05/2009,0000,11.55000,11.95000,11.55000,11.80000,6275000
10/06/2009,0000,12.25000,12.25000,11.90000,11.90000,6624000
10/07/2009,0000,12.05000,12.20000,11.90000,12.00000,10183000
10/08/2009,0000,12.10000,12.35000,12.00000,12.00000,7976000
10/09/2009,0000,12.15000,12.20000,11.90000,12.00000,4538000
10/12/2009,0000,12.10000,12.15000,11.90000,11.95000,4444000
10/13/2009,0000,11.70000,12.00000,11.70000,11.90000,4943000
10/14/2009,0000,12.00000,12.05000,11.90000,12.00000,4232000
10/15/2009,0000,12.10000,12.20000,11.95000,11.95000,5921000
10/16/2009,0000,12.05000,12.20000,11.95000,11.95000,3881000
10/19/2009,0000,11.95000,12.00000,11.90000,11.95000,2970000
10/20/2009,0000,11.95000,12.00000,11.75000,11.80000,4161000
10/21/2009,0000,11.80000,11.90000,11.65000,11.70000,3108000
10/22/2009,0000,11.85000,12.50000,11.85000,12.20000,35025000
10/23/2009,0000,12.15000,12.35000,12.00000,12.15000,15764000
10/26/2009,0000,12.30000,12.30000,12.00000,12.00000,3707000
10/27/2009,0000,12.00000,12.35000,12.00000,12.05000,5578000
10/28/2009,0000,12.20000,12.30000,12.00000,12.00000,5471000
10/29/2009,0000,11.90000,12.15000,11.65000,11.80000,6888000
10/30/2009,0000,12.05000,12.05000,11.80000,11.80000,3186000
11/02/2009,0000,11.60000,11.75000,11.50000,11.55000,2759000
11/03/2009,0000,11.65000,11.70000,11.50000,11.50000,2022000
11/04/2009,0000,11.55000,11.95000,11.55000,11.80000,4183000
11/05/2009,0000,11.80000,11.85000,11.60000,11.60000,1697000
11/06/2009,0000,11.70000,11.80000,11.55000,11.60000,2492000
11/09/2009,0000,11.65000,11.75000,11.50000,11.55000,2220000
11/10/2009,0000,11.60000,11.85000,11.60000,11.65000,3971000
11/11/2009,0000,11.70000,11.75000,11.60000,11.65000,1437000
11/12/2009,0000,11.80000,12.40000,11.80000,12.15000,13913000
11/13/2009,0000,12.25000,12.45000,12.10000,12.20000,11489000
11/16/2009,0000,12.35000,12.35000,12.15000,12.20000,5859000
11/17/2009,0000,12.30000,12.50000,12.15000,12.20000,7588000
11/18/2009,0000,12.35000,12.65000,12.25000,12.40000,12217000
11/19/2009,0000,12.40000,12.55000,12.30000,12.30000,5811000
11/20/2009,0000,12.40000,12.80000,12.30000,12.40000,10641000
11/23/2009,0000,12.40000,12.55000,11.95000,12.00000,7661000
11/24/2009,0000,12.05000,12.15000,11.95000,11.95000,3461000
11/25/2009,0000,12.05000,12.50000,12.05000,12.20000,8643000
11/26/2009,0000,12.20000,12.35000,12.00000,12.00000,3332000
11/27/2009,0000,11.90000,11.90000,11.70000,11.70000,5041000
11/30/2009,0000,11.85000,11.95000,11.75000,11.80000,2324000
12/01/2009,0000,11.80000,11.95000,11.80000,11.95000,1855000
12/02/2009,0000,12.05000,12.20000,11.95000,12.00000,4637000
12/03/2009,0000,12.10000,12.15000,11.85000,11.85000,2285000
12/04/2009,0000,11.80000,12.00000,11.80000,11.80000,2830000
12/07/2009,0000,12.10000,12.35000,12.00000,12.35000,11106000
12/08/2009,0000,12.45000,12.80000,12.30000,12.45000,15797000
12/09/2009,0000,12.45000,13.30000,12.45000,13.30000,28363000
12/11/2009,0000,13.00000,13.30000,12.85000,13.30000,11881000
12/14/2009,0000,13.30000,13.60000,13.05000,13.60000,15984000
12/15/2009,0000,13.60000,13.70000,13.30000,13.30000,8837000
12/16/2009,0000,13.30000,13.90000,13.30000,13.90000,30979000
12/17/2009,0000,14.10000,14.30000,13.45000,13.45000,19060000
12/18/2009,0000,13.20000,13.60000,13.15000,13.40000,8347000
12/21/2009,0000,13.65000,13.70000,13.40000,13.45000,5684000
12/22/2009,0000,13.50000,13.60000,13.20000,13.20000,6048000
12/23/2009,0000,13.20000,13.35000,13.05000,13.10000,5456000
12/25/2009,0000,13.20000,13.30000,13.10000,13.15000,4911000
12/28/2009,0000,13.25000,13.65000,13.15000,13.45000,8941000
12/29/2009,0000,13.55000,13.95000,13.50000,13.70000,13911939
