DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.30000,10.40000,10.30000,10.35000,124800
04/03/2007,0000,10.40000,10.95000,10.35000,10.55000,251600
04/04/2007,0000,10.75000,10.80000,10.60000,10.70000,410800
04/09/2007,0000,10.85000,11.20000,10.85000,11.05000,506400
04/10/2007,0000,11.00000,11.05000,10.80000,10.90000,135200
04/11/2007,0000,10.85000,11.05000,10.85000,10.95000,200700
04/12/2007,0000,10.90000,11.00000,10.80000,10.85000,150800
04/13/2007,0000,10.95000,11.05000,10.85000,10.85000,232900
04/16/2007,0000,10.90000,11.00000,10.90000,11.00000,344200
04/17/2007,0000,11.10000,11.20000,10.90000,10.90000,410800
04/18/2007,0000,10.95000,11.00000,10.85000,10.90000,135200
04/19/2007,0000,10.85000,11.00000,10.80000,10.80000,116400
04/20/2007,0000,10.90000,10.90000,10.80000,10.85000,142400
04/23/2007,0000,11.00000,11.00000,10.80000,10.85000,307800
04/24/2007,0000,10.40000,10.85000,10.40000,10.85000,131000
04/25/2007,0000,10.70000,10.85000,10.65000,10.75000,84200
04/26/2007,0000,10.90000,10.90000,10.75000,10.80000,100800
04/27/2007,0000,10.80000,10.85000,10.75000,10.75000,141400
04/30/2007,0000,10.70000,10.70000,10.50000,10.65000,88400
05/02/2007,0000,10.65000,10.65000,10.55000,10.55000,45700
05/03/2007,0000,10.60000,10.60000,10.40000,10.40000,159100
05/04/2007,0000,10.55000,10.60000,10.45000,10.55000,85200
05/07/2007,0000,10.70000,10.70000,10.60000,10.70000,511600
05/08/2007,0000,10.65000,10.65000,10.50000,10.60000,107100
05/09/2007,0000,10.65000,10.65000,10.50000,10.55000,165300
05/10/2007,0000,10.65000,10.65000,10.50000,10.60000,137200
05/11/2007,0000,10.50000,10.60000,10.45000,10.60000,89400
05/14/2007,0000,10.65000,10.65000,10.60000,10.60000,15600
05/15/2007,0000,10.50000,10.50000,10.35000,10.40000,171600
05/16/2007,0000,10.50000,10.50000,10.40000,10.40000,58200
05/17/2007,0000,10.50000,10.55000,10.35000,10.35000,102900
05/18/2007,0000,10.40000,10.40000,10.35000,10.35000,28000
05/21/2007,0000,10.30000,10.50000,10.30000,10.50000,83200
05/22/2007,0000,10.45000,10.60000,10.45000,10.50000,201700
05/23/2007,0000,10.45000,10.70000,10.45000,10.70000,227700
05/24/2007,0000,10.60000,10.70000,10.55000,10.55000,110200
05/25/2007,0000,10.55000,10.65000,10.50000,10.50000,145600
05/28/2007,0000,10.50000,10.60000,10.50000,10.50000,185100
05/29/2007,0000,10.50000,10.70000,10.50000,10.50000,89400
05/30/2007,0000,10.50000,10.50000,10.40000,10.50000,66500
05/31/2007,0000,10.50000,10.60000,10.50000,10.50000,119600
06/01/2007,0000,10.60000,10.75000,10.55000,10.65000,351500
06/04/2007,0000,10.85000,11.00000,10.80000,11.00000,590700
06/05/2007,0000,11.45000,11.45000,11.00000,11.00000,413900
06/06/2007,0000,11.00000,11.40000,11.00000,11.20000,632300
06/07/2007,0000,11.10000,11.20000,11.05000,11.10000,317200
06/08/2007,0000,11.10000,11.20000,10.90000,11.10000,338000
06/11/2007,0000,11.20000,11.45000,11.15000,11.35000,527200
06/12/2007,0000,11.35000,11.35000,11.20000,11.25000,360800
06/13/2007,0000,11.25000,11.25000,11.20000,11.25000,190300
06/14/2007,0000,11.35000,11.55000,11.30000,11.45000,333800
06/15/2007,0000,11.60000,11.95000,11.60000,11.95000,1179300
06/20/2007,0000,12.30000,12.75000,12.30000,12.65000,2286900
06/21/2007,0000,12.45000,12.85000,12.15000,12.85000,890200
06/22/2007,0000,12.75000,12.95000,12.50000,12.85000,863200
06/25/2007,0000,12.95000,13.55000,12.95000,13.55000,1439300
06/26/2007,0000,14.05000,14.15000,13.30000,13.30000,2155900
06/27/2007,0000,13.10000,13.45000,13.00000,13.30000,660400
06/28/2007,0000,13.40000,13.60000,13.25000,13.40000,815300
06/29/2007,0000,13.65000,13.65000,13.30000,13.30000,452400
07/02/2007,0000,13.40000,13.80000,13.35000,13.80000,817400
07/03/2007,0000,13.95000,13.95000,13.70000,13.85000,1193900
07/04/2007,0000,13.80000,13.90000,13.60000,13.70000,1662900
07/05/2007,0000,13.90000,14.00000,13.75000,14.00000,1170000
07/06/2007,0000,14.55000,14.95000,14.50000,14.95000,3582800
07/09/2007,0000,15.80000,15.95000,15.50000,15.95000,4245200
07/10/2007,0000,17.05000,17.05000,16.75000,17.05000,5198900
07/11/2007,0000,17.10000,18.20000,17.00000,17.60000,6894100
07/12/2007,0000,17.80000,18.80000,17.05000,18.25000,4737200
07/13/2007,0000,19.40000,19.40000,18.00000,18.20000,3979000
07/16/2007,0000,18.60000,19.45000,18.60000,19.45000,2982700
07/17/2007,0000,20.80000,20.80000,19.90000,20.80000,4563500
07/18/2007,0000,22.25000,22.25000,22.25000,22.25000,2064400
07/19/2007,0000,23.80000,23.80000,20.70000,22.10000,11884000
07/20/2007,0000,23.05000,23.60000,21.60000,23.60000,12077500
07/23/2007,0000,24.80000,25.25000,24.20000,25.25000,10942800
07/24/2007,0000,25.75000,25.90000,24.10000,24.80000,11411900
07/25/2007,0000,24.20000,26.50000,24.00000,26.50000,6604000
07/26/2007,0000,28.25000,28.35000,26.40000,27.00000,10494600
07/27/2007,0000,25.15000,28.85000,25.15000,28.50000,13260000
07/30/2007,0000,28.50000,29.50000,27.55000,28.00000,7865500
07/31/2007,0000,28.40000,29.30000,28.00000,28.10000,7348600
08/01/2007,0000,27.95000,28.00000,26.15000,26.15000,5431900
08/02/2007,0000,26.60000,26.85000,24.35000,24.35000,7663700
08/03/2007,0000,25.00000,26.05000,25.00000,26.05000,6241000
08/06/2007,0000,25.80000,27.85000,25.80000,27.80000,14558900
08/07/2007,0000,28.00000,28.00000,25.90000,25.90000,4214000
08/08/2007,0000,24.70000,25.40000,24.10000,24.80000,5919600
08/09/2007,0000,25.20000,25.40000,24.00000,24.00000,3290500
08/10/2007,0000,22.35000,23.05000,22.35000,22.35000,2196400
08/14/2007,0000,20.20000,21.40000,19.40000,20.80000,7836400
08/15/2007,0000,20.00000,20.20000,19.35000,19.35000,2040400
08/16/2007,0000,18.00000,18.80000,18.00000,18.00000,5163600
08/17/2007,0000,17.50000,18.35000,16.75000,16.80000,4181800
08/20/2007,0000,17.95000,17.95000,17.50000,17.95000,2267200
08/21/2007,0000,18.60000,18.65000,17.30000,17.60000,3751200
08/22/2007,0000,17.60000,18.00000,17.15000,17.65000,1003600
08/23/2007,0000,18.30000,18.85000,18.00000,18.85000,1984300
08/24/2007,0000,19.15000,19.40000,18.50000,19.10000,2903600
08/27/2007,0000,20.10000,20.25000,18.55000,18.90000,1657700
08/28/2007,0000,18.70000,18.90000,17.90000,18.20000,1090900
08/29/2007,0000,17.05000,17.95000,17.05000,17.90000,1521500
08/30/2007,0000,17.50000,18.40000,17.40000,17.80000,2242000
08/31/2007,0000,18.30000,19.00000,17.85000,19.00000,1749000
09/03/2007,0000,20.00000,20.30000,19.80000,20.30000,2088000
09/04/2007,0000,20.90000,21.20000,19.90000,20.55000,6119000
09/05/2007,0000,21.30000,21.30000,20.50000,20.55000,3502000
09/06/2007,0000,20.30000,20.55000,19.80000,20.50000,2121000
09/07/2007,0000,20.80000,21.00000,20.30000,20.50000,1725000
09/10/2007,0000,19.10000,20.40000,19.10000,20.05000,2020000
09/11/2007,0000,20.00000,21.45000,19.80000,21.45000,4189000
09/12/2007,0000,22.20000,22.45000,21.50000,21.55000,3484000
09/13/2007,0000,22.00000,22.00000,20.65000,21.30000,1620000
09/14/2007,0000,21.30000,21.80000,21.00000,21.80000,1558000
09/17/2007,0000,21.85000,21.95000,21.30000,21.30000,1080000
09/19/2007,0000,22.40000,22.40000,21.60000,21.70000,2059000
09/20/2007,0000,22.00000,23.20000,21.80000,23.00000,5388000
09/21/2007,0000,23.00000,24.20000,22.70000,24.00000,3337000
09/26/2007,0000,25.00000,25.65000,24.60000,25.65000,3193000
09/27/2007,0000,27.00000,27.20000,26.00000,26.50000,6967000
09/28/2007,0000,26.85000,27.80000,26.60000,27.30000,6886000
10/01/2007,0000,27.90000,29.25000,27.85000,29.25000,7886000
10/02/2007,0000,29.65000,30.80000,28.00000,28.00000,12860000
10/03/2007,0000,28.10000,28.80000,27.00000,27.00000,7160000
10/04/2007,0000,27.10000,28.30000,27.00000,28.20000,4522000
10/05/2007,0000,28.40000,28.85000,27.50000,27.85000,3418000
10/08/2007,0000,28.50000,28.95000,28.00000,28.00000,4614000
10/09/2007,0000,28.00000,28.00000,27.40000,27.60000,2480000
10/11/2007,0000,28.00000,28.00000,26.20000,26.70000,2227000
10/12/2007,0000,26.70000,26.90000,25.55000,25.60000,2793000
10/15/2007,0000,25.60000,25.80000,23.90000,24.90000,2342000
10/16/2007,0000,24.60000,26.60000,24.10000,26.60000,3329000
10/17/2007,0000,26.80000,27.25000,26.20000,26.80000,2890000
10/18/2007,0000,26.80000,27.90000,26.80000,27.75000,2362000
10/19/2007,0000,27.75000,27.75000,26.60000,26.90000,1644000
10/22/2007,0000,25.05000,25.90000,25.05000,25.80000,1996000
10/23/2007,0000,25.80000,26.50000,25.80000,26.25000,2282000
10/24/2007,0000,26.90000,27.20000,25.60000,25.80000,1749000
10/25/2007,0000,26.00000,26.40000,25.50000,25.65000,979000
10/26/2007,0000,25.75000,26.20000,25.35000,25.45000,1151000
10/29/2007,0000,26.00000,27.20000,25.80000,27.20000,2782000
10/30/2007,0000,27.10000,27.80000,26.80000,26.80000,3198000
10/31/2007,0000,26.80000,27.35000,26.60000,27.10000,1746000
11/01/2007,0000,27.60000,27.90000,26.50000,26.70000,3083000
11/02/2007,0000,25.20000,25.90000,24.95000,25.05000,2682000
11/05/2007,0000,25.05000,26.10000,24.75000,26.10000,1455000
11/06/2007,0000,26.00000,26.40000,25.50000,26.00000,969000
11/07/2007,0000,26.50000,27.20000,25.60000,25.60000,1984000
11/08/2007,0000,24.80000,25.20000,23.85000,23.85000,2026000
11/09/2007,0000,23.90000,24.30000,22.30000,23.00000,1648000
11/12/2007,0000,21.50000,22.40000,21.40000,21.40000,1188000
11/13/2007,0000,21.90000,22.20000,21.00000,22.20000,1213000
11/14/2007,0000,23.60000,23.70000,23.10000,23.60000,1182000
11/15/2007,0000,23.40000,23.40000,22.90000,22.95000,593000
11/16/2007,0000,22.00000,22.70000,21.85000,22.65000,598000
11/19/2007,0000,22.90000,23.00000,22.15000,22.15000,486000
11/20/2007,0000,21.05000,22.30000,20.60000,22.30000,1664000
11/21/2007,0000,22.10000,22.40000,21.20000,22.25000,1031000
11/22/2007,0000,21.50000,22.00000,21.00000,21.50000,667000
11/23/2007,0000,21.80000,22.20000,20.15000,20.20000,529000
11/26/2007,0000,20.30000,20.90000,20.20000,20.20000,724000
11/27/2007,0000,18.80000,19.45000,18.80000,18.80000,1777000
11/28/2007,0000,19.15000,19.15000,17.55000,17.55000,801000
11/29/2007,0000,18.50000,18.75000,18.30000,18.60000,1300000
11/30/2007,0000,19.50000,19.90000,18.85000,19.90000,1532000
12/03/2007,0000,20.30000,20.60000,19.90000,20.00000,1154000
12/04/2007,0000,19.80000,20.55000,19.70000,20.15000,566000
12/05/2007,0000,20.00000,20.80000,19.90000,20.70000,975000
12/06/2007,0000,21.70000,21.70000,20.50000,20.60000,1383000
12/07/2007,0000,20.80000,21.20000,20.10000,20.10000,947000
12/10/2007,0000,19.60000,19.90000,19.10000,19.20000,750000
12/11/2007,0000,19.50000,19.60000,19.20000,19.40000,535000
12/12/2007,0000,18.60000,19.40000,18.20000,19.20000,562000
12/13/2007,0000,19.00000,19.20000,18.10000,18.25000,842000
12/14/2007,0000,18.15000,18.55000,17.60000,18.20000,1107000
12/17/2007,0000,18.00000,18.05000,16.95000,16.95000,1100000
12/18/2007,0000,15.80000,16.90000,15.80000,15.90000,1665000
12/19/2007,0000,16.20000,16.90000,16.20000,16.60000,641000
12/20/2007,0000,16.80000,16.80000,15.45000,15.45000,639000
12/21/2007,0000,14.80000,15.60000,14.40000,14.85000,2114000
12/24/2007,0000,15.00000,15.80000,15.00000,15.75000,1089000
12/25/2007,0000,15.95000,16.45000,15.75000,16.10000,880000
12/26/2007,0000,15.50000,15.90000,15.10000,15.90000,439000
12/27/2007,0000,15.90000,17.00000,15.90000,16.90000,1565000
12/28/2007,0000,16.40000,17.50000,16.40000,17.25000,1297000
12/31/2007,0000,17.80000,17.80000,17.00000,17.45000,494000
01/02/2008,0000,17.15000,17.80000,17.00000,17.00000,1022000
01/03/2008,0000,15.95000,16.40000,15.95000,16.35000,704000
01/04/2008,0000,16.30000,16.95000,15.95000,16.65000,633000
01/07/2008,0000,16.20000,16.30000,15.50000,15.50000,812000
01/08/2008,0000,16.00000,16.10000,15.60000,15.90000,458000
01/09/2008,0000,15.50000,16.05000,15.35000,16.00000,579000
01/10/2008,0000,16.50000,16.50000,16.00000,16.00000,524000
01/11/2008,0000,16.30000,16.30000,15.90000,16.00000,256000
01/14/2008,0000,16.55000,17.10000,16.50000,17.10000,1440000
01/15/2008,0000,17.90000,18.25000,17.75000,18.25000,1143000
01/16/2008,0000,18.80000,19.50000,18.55000,19.30000,4548000
01/17/2008,0000,19.80000,19.90000,18.20000,19.30000,2653000
01/18/2008,0000,18.20000,20.65000,18.20000,20.35000,2805000
01/21/2008,0000,20.65000,21.40000,20.35000,20.50000,2371000
01/22/2008,0000,19.10000,19.30000,19.10000,19.10000,1066000
01/23/2008,0000,19.10000,19.30000,17.80000,17.80000,1645000
01/24/2008,0000,18.00000,18.75000,17.05000,18.00000,1629000
01/25/2008,0000,18.60000,18.60000,17.80000,17.80000,989000
01/28/2008,0000,17.20000,17.55000,16.60000,16.60000,685000
01/29/2008,0000,16.60000,16.80000,16.20000,16.75000,646000
01/30/2008,0000,16.80000,17.00000,16.50000,16.50000,362000
01/31/2008,0000,16.50000,16.50000,15.80000,16.05000,441000
02/01/2008,0000,16.15000,17.15000,16.15000,17.15000,764000
02/12/2008,0000,16.60000,16.95000,16.60000,16.70000,385000
02/13/2008,0000,17.00000,17.20000,16.00000,16.10000,407000
02/14/2008,0000,16.50000,17.20000,16.50000,17.20000,704000
02/15/2008,0000,16.90000,17.20000,16.70000,17.10000,391000
02/18/2008,0000,17.05000,17.30000,16.85000,16.95000,261000
02/19/2008,0000,17.30000,18.10000,17.15000,18.10000,649000
02/20/2008,0000,17.90000,18.70000,17.60000,17.75000,1079000
02/21/2008,0000,18.15000,18.95000,18.10000,18.95000,2205000
02/22/2008,0000,18.70000,19.25000,18.60000,19.25000,1196000
02/25/2008,0000,20.55000,20.55000,20.05000,20.55000,1704000
02/26/2008,0000,21.40000,21.55000,20.00000,20.40000,2877000
02/27/2008,0000,20.95000,21.20000,20.45000,21.20000,1653000
02/29/2008,0000,20.85000,21.85000,20.85000,21.80000,2054000
03/03/2008,0000,21.00000,21.45000,20.60000,21.25000,1265000
03/04/2008,0000,21.20000,22.50000,21.10000,21.80000,1955000
03/05/2008,0000,21.90000,22.60000,21.50000,21.95000,1681000
03/06/2008,0000,22.40000,23.45000,22.30000,23.15000,3751000
03/07/2008,0000,23.00000,23.50000,22.20000,22.20000,2229000
03/10/2008,0000,21.80000,22.10000,20.65000,20.65000,1789000
03/11/2008,0000,19.60000,20.75000,19.30000,20.65000,1499000
03/12/2008,0000,21.90000,21.95000,20.70000,20.70000,1759000
03/13/2008,0000,20.65000,20.95000,19.70000,19.90000,1076000
03/14/2008,0000,20.00000,20.30000,19.60000,19.90000,1343000
03/18/2008,0000,19.60000,20.00000,19.30000,20.00000,659000
03/19/2008,0000,20.60000,20.70000,19.85000,19.90000,1074000
03/20/2008,0000,19.60000,21.20000,19.60000,21.20000,1110000
03/21/2008,0000,22.00000,22.25000,21.30000,21.80000,2497000
03/25/2008,0000,24.90000,24.90000,23.50000,23.50000,7705000
03/26/2008,0000,23.80000,24.90000,23.65000,24.10000,4227000
03/27/2008,0000,24.10000,24.10000,23.40000,23.70000,1832000
03/28/2008,0000,23.75000,24.70000,23.50000,24.40000,2208000
03/31/2008,0000,24.50000,25.30000,24.15000,24.15000,2421000
04/01/2008,0000,24.35000,24.65000,22.90000,22.90000,1386000
04/02/2008,0000,23.50000,23.80000,23.30000,23.60000,1305000
04/03/2008,0000,23.50000,23.50000,22.65000,23.00000,1393000
04/07/2008,0000,23.20000,24.50000,23.10000,24.50000,1762000
04/08/2008,0000,24.20000,24.30000,23.65000,23.90000,1215000
04/09/2008,0000,24.20000,24.70000,23.75000,24.20000,1763000
04/10/2008,0000,24.00000,24.95000,24.00000,24.95000,1817000
04/11/2008,0000,25.45000,25.80000,25.00000,25.40000,2985000
04/14/2008,0000,25.30000,25.65000,24.50000,24.70000,2482000
04/15/2008,0000,24.80000,24.90000,23.90000,24.10000,1380000
04/16/2008,0000,24.50000,24.80000,24.30000,24.70000,1079000
04/17/2008,0000,24.90000,25.20000,24.50000,24.70000,1673000
04/18/2008,0000,24.70000,24.90000,24.40000,24.55000,1174000
04/21/2008,0000,24.80000,24.90000,24.40000,24.50000,1371000
04/22/2008,0000,25.10000,25.10000,24.55000,24.55000,936000
04/23/2008,0000,24.55000,24.70000,24.30000,24.65000,847000
04/24/2008,0000,24.80000,25.00000,24.60000,24.75000,827000
04/25/2008,0000,24.95000,25.50000,24.85000,24.85000,2159000
04/28/2008,0000,24.95000,25.25000,24.60000,24.60000,740000
04/29/2008,0000,24.60000,24.70000,23.00000,23.10000,1470000
04/30/2008,0000,23.00000,23.10000,22.40000,22.85000,847000
05/02/2008,0000,23.60000,24.20000,23.50000,24.15000,1413000
05/05/2008,0000,24.95000,25.20000,24.15000,24.15000,2068000
05/06/2008,0000,24.30000,24.30000,23.60000,23.80000,658000
05/07/2008,0000,24.30000,25.00000,24.25000,24.80000,1671000
05/08/2008,0000,24.50000,24.70000,24.00000,24.70000,873000
05/09/2008,0000,24.50000,24.95000,24.00000,24.05000,1008000
05/12/2008,0000,23.75000,24.00000,23.20000,23.90000,483000
05/13/2008,0000,24.20000,24.90000,23.50000,24.80000,1157000
05/14/2008,0000,25.00000,25.10000,24.30000,24.50000,806000
05/15/2008,0000,24.60000,25.40000,24.60000,25.40000,2149000
05/16/2008,0000,26.10000,26.90000,25.80000,25.85000,4767000
05/19/2008,0000,26.40000,26.40000,25.55000,25.95000,1636000
05/20/2008,0000,25.95000,25.95000,24.80000,24.80000,1691000
05/21/2008,0000,24.50000,25.00000,24.10000,24.40000,956000
05/22/2008,0000,24.00000,24.50000,23.90000,24.25000,1251000
05/23/2008,0000,24.30000,24.40000,23.55000,23.55000,1108000
05/26/2008,0000,23.10000,23.50000,22.80000,22.85000,847000
05/27/2008,0000,23.10000,23.10000,22.70000,23.00000,592000
05/28/2008,0000,23.00000,23.25000,22.10000,22.10000,392000
05/29/2008,0000,22.30000,22.85000,22.10000,22.30000,629000
05/30/2008,0000,22.30000,22.80000,21.50000,22.35000,696000
06/02/2008,0000,22.50000,22.50000,22.00000,22.45000,283000
06/03/2008,0000,22.45000,22.45000,21.70000,21.85000,433000
06/04/2008,0000,22.00000,22.30000,22.00000,22.20000,789000
06/05/2008,0000,21.60000,22.70000,21.60000,22.60000,488000
06/06/2008,0000,22.90000,22.90000,22.25000,22.40000,463000
06/10/2008,0000,20.90000,21.55000,20.40000,20.40000,390000
06/11/2008,0000,20.45000,20.60000,19.05000,19.20000,703000
06/12/2008,0000,18.20000,18.20000,17.90000,17.90000,862000
06/13/2008,0000,17.75000,17.75000,16.65000,17.50000,1274000
06/16/2008,0000,17.90000,18.10000,17.80000,17.85000,316000
06/17/2008,0000,17.85000,18.15000,17.20000,18.15000,256000
06/18/2008,0000,17.90000,18.50000,17.90000,18.30000,432000
06/19/2008,0000,18.10000,18.10000,17.45000,17.85000,269000
06/20/2008,0000,18.00000,18.00000,17.00000,17.30000,349000
06/23/2008,0000,16.80000,17.20000,16.25000,17.20000,231000
06/24/2008,0000,17.90000,17.90000,16.90000,17.15000,170000
06/25/2008,0000,17.00000,18.20000,16.70000,18.00000,478000
06/26/2008,0000,18.50000,18.50000,17.80000,18.00000,499000
06/27/2008,0000,16.75000,17.00000,16.75000,16.75000,824000
06/30/2008,0000,16.75000,16.80000,16.40000,16.65000,336000
07/01/2008,0000,16.30000,16.55000,15.50000,15.50000,546000
07/02/2008,0000,15.20000,16.45000,15.10000,15.45000,848000
07/03/2008,0000,14.95000,16.40000,14.40000,16.35000,1465000
07/04/2008,0000,16.25000,16.30000,15.25000,15.30000,882000
07/07/2008,0000,15.20000,15.55000,14.90000,15.55000,559000
07/08/2008,0000,15.25000,15.25000,14.50000,14.75000,522000
07/09/2008,0000,14.85000,15.10000,14.20000,14.50000,506000
07/10/2008,0000,14.40000,14.80000,14.10000,14.70000,611000
07/11/2008,0000,14.70000,15.60000,14.65000,15.60000,737000
07/14/2008,0000,15.20000,15.40000,14.80000,15.20000,259000
07/15/2008,0000,15.00000,15.00000,14.15000,14.15000,715000
07/16/2008,0000,13.20000,13.85000,13.20000,13.20000,922000
07/17/2008,0000,13.50000,14.05000,13.50000,14.00000,868000
07/18/2008,0000,14.55000,14.55000,13.05000,13.05000,772000
07/21/2008,0000,13.40000,13.95000,13.40000,13.95000,569000
07/22/2008,0000,13.40000,13.95000,13.35000,13.95000,321000
07/23/2008,0000,14.30000,14.90000,14.20000,14.90000,1032000
07/24/2008,0000,15.30000,15.40000,14.90000,15.05000,875000
07/25/2008,0000,14.20000,14.65000,14.15000,14.60000,694000
07/29/2008,0000,14.00000,14.10000,13.80000,14.00000,370000
07/30/2008,0000,14.30000,14.45000,13.90000,14.10000,267000
07/31/2008,0000,14.30000,14.50000,13.55000,13.80000,372000
08/01/2008,0000,13.50000,14.75000,13.45000,14.25000,545000
08/04/2008,0000,14.00000,14.45000,14.00000,14.40000,452000
08/05/2008,0000,14.40000,14.40000,13.45000,13.80000,410000
08/06/2008,0000,14.10000,14.60000,14.10000,14.60000,412000
08/07/2008,0000,14.60000,14.60000,14.25000,14.25000,336000
08/08/2008,0000,14.25000,15.20000,13.90000,15.00000,951000
08/11/2008,0000,15.50000,16.05000,15.20000,16.05000,1047000
08/12/2008,0000,16.20000,16.45000,15.70000,15.90000,727000
08/13/2008,0000,15.75000,16.15000,15.60000,16.15000,416000
08/14/2008,0000,16.05000,16.20000,15.80000,16.15000,584000
08/15/2008,0000,16.35000,16.40000,15.70000,15.70000,896000
08/18/2008,0000,15.50000,15.70000,14.65000,14.75000,753000
08/19/2008,0000,14.55000,14.85000,14.20000,14.70000,227000
08/20/2008,0000,14.35000,14.95000,14.35000,14.95000,136000
08/21/2008,0000,14.90000,14.90000,14.50000,14.50000,185000
08/22/2008,0000,14.55000,14.70000,14.25000,14.70000,197000
08/25/2008,0000,14.20000,14.85000,14.20000,14.70000,154000
08/26/2008,0000,14.35000,14.40000,14.20000,14.40000,220000
08/27/2008,0000,14.30000,14.70000,14.20000,14.70000,687000
08/28/2008,0000,13.80000,14.10000,13.70000,13.80000,323000
08/29/2008,0000,14.00000,14.10000,13.75000,14.10000,247000
09/01/2008,0000,13.85000,13.85000,13.50000,13.60000,146000
09/02/2008,0000,13.60000,13.60000,12.80000,13.15000,193000
09/03/2008,0000,13.10000,13.10000,12.25000,12.25000,387000
09/04/2008,0000,11.40000,11.70000,11.40000,11.40000,624000
09/05/2008,0000,10.65000,10.65000,10.65000,10.65000,232000
09/08/2008,0000,10.75000,11.35000,10.75000,11.35000,566000
09/09/2008,0000,11.35000,11.35000,10.60000,10.65000,583000
09/10/2008,0000,10.70000,11.35000,10.70000,11.35000,737000
09/11/2008,0000,12.05000,12.05000,11.10000,11.30000,1300000
09/12/2008,0000,11.95000,12.05000,11.10000,12.05000,680000
09/15/2008,0000,11.50000,12.05000,11.25000,11.30000,725000
09/16/2008,0000,10.55000,10.55000,10.55000,10.55000,256000
09/17/2008,0000,10.10000,11.20000,9.82000,9.82000,1075000
09/18/2008,0000,9.14000,9.14000,9.14000,9.14000,145000
09/19/2008,0000,9.45000,9.77000,9.34000,9.77000,1091000
09/22/2008,0000,10.40000,10.45000,10.00000,10.45000,736000
09/23/2008,0000,10.00000,11.15000,10.00000,11.15000,633000
09/24/2008,0000,10.80000,11.80000,10.80000,11.75000,832000
09/25/2008,0000,11.40000,12.00000,11.05000,11.75000,505000
09/26/2008,0000,11.80000,12.00000,11.00000,11.15000,574000
09/30/2008,0000,10.40000,10.40000,10.40000,10.40000,67000
10/01/2008,0000,10.50000,10.50000,9.68000,9.68000,926000
10/02/2008,0000,9.50000,10.00000,9.07000,9.21000,355000
10/03/2008,0000,8.90000,9.05000,8.57000,9.05000,849000
10/06/2008,0000,8.77000,8.77000,8.42000,8.42000,262000
10/07/2008,0000,7.84000,8.00000,7.84000,7.90000,740000
10/08/2008,0000,7.35000,7.40000,7.35000,7.35000,566000
10/09/2008,0000,6.85000,7.08000,6.84000,6.84000,982000
10/13/2008,0000,6.61000,6.61000,6.61000,6.61000,71000
10/14/2008,0000,7.07000,7.07000,7.00000,7.07000,549000
10/15/2008,0000,7.07000,7.07000,6.83000,6.83000,503000
10/16/2008,0000,6.60000,6.60000,6.60000,6.60000,18000
10/17/2008,0000,6.37000,6.37000,6.37000,6.37000,139000
10/20/2008,0000,6.15000,6.15000,6.15000,6.15000,325000
10/21/2008,0000,6.31000,6.58000,6.17000,6.35000,657000
10/22/2008,0000,6.15000,6.57000,6.15000,6.30000,238000
10/23/2008,0000,6.08000,6.43000,6.08000,6.43000,361000
10/24/2008,0000,6.21000,6.21000,6.21000,6.21000,32000
10/27/2008,0000,5.78000,5.99000,5.78000,5.78000,441000
10/28/2008,0000,5.38000,6.18000,5.38000,6.18000,750000
10/29/2008,0000,6.61000,6.61000,6.35000,6.61000,1142000
10/30/2008,0000,6.63000,7.07000,6.42000,7.07000,487000
10/31/2008,0000,7.07000,7.56000,7.05000,7.56000,951000
11/03/2008,0000,7.80000,8.08000,7.56000,8.08000,695000
11/04/2008,0000,8.08000,8.20000,7.84000,8.20000,874000
11/05/2008,0000,8.30000,8.56000,7.85000,8.56000,743000
11/06/2008,0000,7.97000,7.97000,7.97000,7.97000,227000
11/07/2008,0000,7.42000,8.40000,7.42000,8.30000,1089000
11/10/2008,0000,7.72000,8.23000,7.72000,7.82000,430000
11/11/2008,0000,7.50000,7.60000,7.28000,7.28000,309000
11/12/2008,0000,7.20000,7.47000,7.01000,7.29000,104000
11/13/2008,0000,6.78000,7.00000,6.78000,6.78000,242000
11/14/2008,0000,7.25000,7.25000,7.05000,7.25000,405000
11/17/2008,0000,7.01000,7.15000,6.90000,7.00000,236000
11/18/2008,0000,6.51000,7.29000,6.51000,7.14000,392000
11/19/2008,0000,7.07000,7.63000,6.81000,7.61000,428000
11/20/2008,0000,7.08000,7.25000,7.08000,7.08000,426000
11/21/2008,0000,6.59000,7.55000,6.59000,7.49000,634000
11/24/2008,0000,7.39000,7.39000,7.00000,7.00000,365000
11/25/2008,0000,7.48000,7.49000,7.35000,7.40000,864000
11/26/2008,0000,7.60000,7.68000,7.30000,7.55000,624000
11/27/2008,0000,7.71000,8.07000,7.71000,8.07000,1757000
11/28/2008,0000,8.10000,8.10000,7.51000,7.51000,847000
12/01/2008,0000,7.58000,7.99000,7.40000,7.66000,803000
12/02/2008,0000,7.17000,7.40000,7.16000,7.20000,424000
12/03/2008,0000,7.25000,7.60000,7.25000,7.31000,286000
12/04/2008,0000,7.44000,7.60000,7.05000,7.05000,351000
12/05/2008,0000,7.05000,7.27000,7.05000,7.06000,110000
12/08/2008,0000,7.27000,7.55000,7.27000,7.55000,594000
12/09/2008,0000,7.70000,7.90000,7.70000,7.78000,599000
12/10/2008,0000,7.60000,8.30000,7.60000,8.30000,800000
12/11/2008,0000,8.29000,8.30000,8.01000,8.06000,637000
12/12/2008,0000,7.95000,8.16000,7.50000,7.60000,500000
12/15/2008,0000,7.80000,8.08000,7.60000,7.60000,364000
12/16/2008,0000,7.50000,7.75000,7.45000,7.70000,183000
12/17/2008,0000,8.00000,8.04000,7.70000,7.71000,392000
12/18/2008,0000,7.83000,7.83000,7.61000,7.72000,235000
12/19/2008,0000,7.79000,7.79000,7.53000,7.79000,271000
12/22/2008,0000,7.79000,7.99000,7.50000,7.52000,315000
12/23/2008,0000,7.45000,7.45000,7.00000,7.10000,430000
12/24/2008,0000,6.66000,7.01000,6.66000,6.92000,338000
12/25/2008,0000,6.86000,6.92000,6.80000,6.80000,131000
12/26/2008,0000,6.72000,6.90000,6.70000,6.78000,287000
12/29/2008,0000,6.40000,6.70000,6.40000,6.55000,174000
12/30/2008,0000,6.68000,7.00000,6.65000,6.99000,622000
12/31/2008,0000,7.05000,7.10000,6.95000,7.05000,586000
01/05/2009,0000,7.25000,7.50000,7.25000,7.25000,411000
01/06/2009,0000,7.25000,7.34000,7.15000,7.20000,224000
01/07/2009,0000,7.34000,7.44000,7.32000,7.38000,283000
01/08/2009,0000,7.32000,7.32000,6.87000,6.95000,254000
01/09/2009,0000,6.90000,6.90000,6.75000,6.81000,189000
01/12/2009,0000,6.90000,6.97000,6.72000,6.74000,103000
01/13/2009,0000,6.74000,6.90000,6.72000,6.90000,125000
01/14/2009,0000,6.94000,7.20000,6.88000,6.89000,138000
01/15/2009,0000,6.42000,6.60000,6.42000,6.52000,194000
01/16/2009,0000,6.58000,6.58000,6.40000,6.42000,224000
01/19/2009,0000,6.49000,6.79000,6.49000,6.60000,46000
01/20/2009,0000,6.50000,6.50000,6.36000,6.40000,37000
01/21/2009,0000,6.35000,6.43000,6.30000,6.30000,161000
02/02/2009,0000,6.30000,6.35000,6.00000,6.22000,236000
02/03/2009,0000,6.21000,6.59000,6.21000,6.35000,257000
02/04/2009,0000,6.35000,6.58000,6.34000,6.37000,136000
02/05/2009,0000,6.37000,6.44000,6.20000,6.21000,101000
02/06/2009,0000,6.33000,6.58000,6.29000,6.49000,235000
02/09/2009,0000,6.73000,6.73000,6.55000,6.55000,205000
02/10/2009,0000,6.60000,6.64000,6.48000,6.50000,102000
02/11/2009,0000,6.34000,6.45000,6.30000,6.45000,143000
02/12/2009,0000,6.50000,6.67000,6.33000,6.40000,183000
02/13/2009,0000,6.40000,6.70000,6.40000,6.70000,178000
02/16/2009,0000,6.80000,6.90000,6.62000,6.82000,310000
02/17/2009,0000,6.60000,6.63000,6.42000,6.42000,147000
02/18/2009,0000,6.30000,6.45000,6.23000,6.38000,200000
02/19/2009,0000,6.29000,6.53000,6.25000,6.48000,174000
02/20/2009,0000,6.35000,6.35000,6.06000,6.20000,252000
02/23/2009,0000,6.12000,6.24000,6.08000,6.20000,177000
02/24/2009,0000,6.10000,6.22000,6.10000,6.22000,185000
02/25/2009,0000,6.32000,6.50000,6.32000,6.35000,215000
02/26/2009,0000,6.40000,6.45000,6.26000,6.29000,95000
02/27/2009,0000,6.37000,6.37000,6.21000,6.36000,171000
03/02/2009,0000,6.30000,6.30000,6.01000,6.02000,241000
03/03/2009,0000,6.00000,6.12000,5.86000,6.12000,153000
03/04/2009,0000,6.17000,6.24000,6.05000,6.24000,573000
03/05/2009,0000,6.34000,6.67000,6.34000,6.67000,891000
03/06/2009,0000,6.64000,6.86000,6.50000,6.76000,603000
03/09/2009,0000,6.85000,6.85000,6.57000,6.76000,246000
03/10/2009,0000,6.78000,6.90000,6.78000,6.90000,363000
03/11/2009,0000,7.35000,7.38000,7.28000,7.38000,1101000
03/12/2009,0000,7.49000,7.49000,7.16000,7.25000,570000
03/13/2009,0000,7.73000,7.75000,7.48000,7.75000,1062000
03/16/2009,0000,7.97000,8.19000,7.82000,7.91000,1102000
03/17/2009,0000,8.08000,8.08000,7.81000,8.00000,751000
03/18/2009,0000,8.10000,8.10000,7.80000,7.88000,800000
03/19/2009,0000,7.88000,8.30000,7.88000,7.88000,994000
03/20/2009,0000,7.91000,7.91000,7.63000,7.70000,397000
03/23/2009,0000,7.70000,8.15000,7.70000,8.15000,709000
03/24/2009,0000,8.67000,8.71000,8.44000,8.59000,1410000
03/25/2009,0000,8.59000,8.89000,8.45000,8.70000,1446000
03/26/2009,0000,8.29000,8.86000,8.29000,8.68000,1173000
03/27/2009,0000,9.00000,9.10000,8.70000,8.70000,1313000
03/30/2009,0000,8.56000,8.70000,8.10000,8.10000,623000
03/31/2009,0000,8.10000,8.46000,8.10000,8.16000,827000
04/01/2009,0000,8.30000,8.63000,8.30000,8.63000,913000
04/02/2009,0000,8.90000,9.23000,8.80000,9.23000,2035000
04/03/2009,0000,9.50000,9.87000,9.35000,9.87000,1966000
04/06/2009,0000,10.15000,10.25000,9.40000,9.80000,1456000
04/07/2009,0000,9.70000,9.80000,9.40000,9.80000,572000
04/08/2009,0000,9.50000,9.95000,9.40000,9.40000,1030000
04/09/2009,0000,9.55000,10.05000,9.50000,10.05000,1357000
04/10/2009,0000,10.50000,10.75000,10.45000,10.75000,3178000
04/13/2009,0000,11.00000,11.50000,10.75000,11.10000,3457000
04/14/2009,0000,11.10000,11.20000,10.60000,11.00000,1801000
04/15/2009,0000,10.70000,11.00000,10.60000,10.95000,1113000
04/16/2009,0000,11.50000,11.70000,11.20000,11.70000,2604000
04/17/2009,0000,11.90000,12.40000,10.90000,10.90000,4121000
04/20/2009,0000,10.60000,11.15000,10.15000,10.70000,2188000
04/21/2009,0000,10.20000,11.15000,10.20000,11.15000,1438000
04/22/2009,0000,11.35000,11.40000,10.80000,11.10000,1191000
04/23/2009,0000,11.00000,11.00000,10.35000,10.80000,1033000
04/24/2009,0000,10.90000,11.30000,10.55000,10.75000,1472000
04/27/2009,0000,10.95000,10.95000,10.00000,10.00000,1450000
04/28/2009,0000,9.40000,10.00000,9.30000,9.79000,1898000
04/29/2009,0000,9.32000,9.65000,9.16000,9.37000,1001000
04/30/2009,0000,10.00000,10.00000,9.86000,10.00000,474000
05/04/2009,0000,10.70000,10.70000,10.70000,10.70000,442000
05/05/2009,0000,11.40000,11.40000,11.05000,11.40000,3682000
05/06/2009,0000,10.90000,12.15000,10.90000,12.15000,2613000
05/07/2009,0000,12.20000,12.75000,11.75000,12.60000,3022000
05/08/2009,0000,12.35000,12.90000,11.95000,12.45000,3076000
05/11/2009,0000,12.65000,13.30000,12.65000,13.20000,2437000
05/12/2009,0000,13.00000,13.00000,12.30000,12.30000,1821000
05/13/2009,0000,12.30000,12.70000,12.10000,12.30000,1469000
05/14/2009,0000,11.55000,11.95000,11.55000,11.55000,1101000
05/15/2009,0000,11.80000,12.35000,11.80000,12.35000,1158000
05/18/2009,0000,12.90000,13.20000,12.55000,13.20000,2732000
05/19/2009,0000,14.05000,14.10000,13.20000,13.60000,4235000
05/20/2009,0000,13.80000,13.80000,12.90000,13.50000,2282000
05/21/2009,0000,13.40000,13.70000,13.20000,13.30000,1237000
05/22/2009,0000,13.00000,14.00000,12.90000,13.45000,1944000
05/25/2009,0000,13.60000,13.90000,13.20000,13.25000,1611000
05/26/2009,0000,13.25000,13.75000,12.70000,12.80000,1797000
05/27/2009,0000,13.10000,13.65000,13.00000,13.65000,946000
06/01/2009,0000,14.10000,14.60000,14.00000,14.60000,3173000
06/02/2009,0000,15.00000,15.15000,14.05000,14.30000,3176000
06/03/2009,0000,14.40000,15.20000,13.90000,14.55000,1815000
06/04/2009,0000,14.70000,15.35000,14.10000,14.90000,2383000
06/05/2009,0000,15.20000,15.25000,14.40000,14.50000,1501000
06/08/2009,0000,15.00000,15.00000,14.05000,14.05000,1852000
06/09/2009,0000,14.00000,14.00000,13.10000,13.10000,1832000
06/10/2009,0000,12.70000,13.40000,12.45000,12.85000,1023000
06/11/2009,0000,12.85000,13.20000,12.10000,12.95000,903000
06/12/2009,0000,13.00000,13.15000,12.70000,12.70000,523000
06/15/2009,0000,12.40000,12.40000,11.85000,11.85000,1125000
06/16/2009,0000,11.70000,12.00000,11.30000,11.95000,938000
06/17/2009,0000,11.90000,12.60000,11.90000,12.20000,829000
06/18/2009,0000,12.05000,12.35000,11.70000,11.90000,403000
06/19/2009,0000,12.00000,12.20000,11.80000,12.00000,282000
06/22/2009,0000,12.00000,12.10000,11.65000,12.10000,200000
06/23/2009,0000,11.60000,11.90000,11.60000,11.60000,257000
06/24/2009,0000,11.55000,12.40000,11.50000,12.40000,1291000
06/25/2009,0000,12.80000,13.20000,12.30000,13.20000,1768000
06/26/2009,0000,13.10000,13.45000,12.65000,12.65000,850000
06/29/2009,0000,12.80000,13.40000,12.75000,12.90000,683000
06/30/2009,0000,13.00000,13.20000,12.50000,12.60000,419000
07/01/2009,0000,12.65000,13.15000,12.65000,12.95000,350000
07/02/2009,0000,13.10000,13.35000,13.05000,13.20000,591000
07/03/2009,0000,13.20000,13.20000,12.90000,13.15000,442000
07/06/2009,0000,13.20000,13.20000,12.95000,13.00000,257000
07/07/2009,0000,13.10000,13.30000,12.95000,12.95000,402000
07/08/2009,0000,12.85000,12.90000,12.55000,12.60000,567000
07/09/2009,0000,12.60000,13.30000,12.60000,13.00000,877000
07/10/2009,0000,12.95000,13.10000,12.80000,12.80000,254000
07/13/2009,0000,12.80000,12.80000,11.95000,12.00000,532000
07/14/2009,0000,12.25000,12.35000,12.10000,12.20000,173000
07/15/2009,0000,12.30000,12.70000,12.30000,12.65000,262000
07/16/2009,0000,13.05000,13.10000,12.55000,12.55000,443000
07/17/2009,0000,12.65000,12.90000,12.60000,12.80000,250000
07/20/2009,0000,13.00000,13.65000,12.90000,13.65000,1764000
07/21/2009,0000,13.85000,14.00000,13.40000,13.50000,705000
07/22/2009,0000,13.65000,14.20000,13.50000,13.55000,1372000
07/23/2009,0000,13.40000,13.75000,13.20000,13.40000,462000
07/24/2009,0000,13.60000,14.20000,13.40000,13.70000,2353000
07/27/2009,0000,13.80000,14.10000,13.55000,13.60000,666000
07/28/2009,0000,13.70000,14.00000,13.70000,13.85000,703000
07/29/2009,0000,13.80000,14.05000,13.40000,13.40000,900000
07/30/2009,0000,13.40000,13.40000,13.05000,13.15000,579000
07/31/2009,0000,13.40000,13.60000,13.20000,13.20000,401000
08/03/2009,0000,13.20000,13.30000,12.90000,13.10000,310000
08/04/2009,0000,13.50000,13.90000,13.20000,13.40000,1197000
08/05/2009,0000,13.40000,13.60000,12.50000,12.55000,1245000
08/06/2009,0000,12.65000,12.95000,12.55000,12.75000,534000
08/10/2009,0000,12.60000,12.85000,12.60000,12.60000,339000
08/11/2009,0000,12.80000,12.90000,12.40000,12.70000,315000
08/12/2009,0000,12.50000,12.70000,12.50000,12.60000,171000
08/13/2009,0000,12.70000,13.10000,12.70000,13.00000,435000
08/14/2009,0000,13.05000,13.20000,12.70000,12.75000,307000
08/17/2009,0000,12.50000,12.70000,12.40000,12.40000,312000
08/18/2009,0000,12.40000,12.60000,12.00000,12.00000,439000
08/19/2009,0000,12.10000,12.20000,11.80000,11.80000,448000
08/20/2009,0000,11.90000,11.90000,11.50000,11.70000,350000
08/21/2009,0000,11.85000,11.90000,11.05000,11.30000,463000
08/24/2009,0000,11.50000,11.70000,11.45000,11.50000,489000
08/25/2009,0000,11.40000,11.50000,11.10000,11.10000,437000
08/26/2009,0000,11.15000,11.50000,10.45000,10.55000,661000
08/27/2009,0000,10.55000,10.85000,10.55000,10.55000,199000
08/28/2009,0000,10.10000,10.80000,10.05000,10.55000,436000
08/31/2009,0000,11.25000,11.25000,11.00000,11.10000,624000
09/01/2009,0000,11.25000,11.85000,11.25000,11.85000,574000
09/02/2009,0000,12.55000,12.65000,12.25000,12.65000,934000
09/03/2009,0000,12.95000,13.30000,12.80000,13.05000,1644000
09/04/2009,0000,13.30000,13.40000,13.05000,13.10000,1300000
09/07/2009,0000,13.90000,14.00000,13.65000,13.80000,2039000
09/08/2009,0000,14.00000,14.25000,13.60000,14.05000,2403000
09/09/2009,0000,14.35000,14.60000,13.85000,14.00000,1465000
09/10/2009,0000,14.95000,14.95000,14.05000,14.05000,2195000
09/11/2009,0000,14.05000,14.30000,13.75000,13.75000,1062000
09/14/2009,0000,13.80000,13.90000,13.25000,13.40000,673000
09/15/2009,0000,13.40000,13.70000,13.25000,13.50000,748000
09/16/2009,0000,13.60000,13.75000,13.60000,13.75000,816000
09/17/2009,0000,13.95000,14.15000,13.80000,13.85000,1465000
09/18/2009,0000,13.85000,14.05000,13.70000,14.05000,786000
09/21/2009,0000,14.65000,15.00000,14.50000,15.00000,4412000
09/22/2009,0000,16.05000,16.05000,15.75000,16.00000,7413000
09/23/2009,0000,15.90000,15.90000,14.90000,15.10000,3456000
09/24/2009,0000,15.00000,15.15000,14.70000,15.10000,1745000
09/25/2009,0000,15.00000,15.50000,14.90000,15.40000,1492000
09/28/2009,0000,15.30000,15.40000,14.80000,14.95000,1285000
09/29/2009,0000,15.15000,15.30000,15.05000,15.05000,975000
09/30/2009,0000,15.20000,15.45000,15.05000,15.15000,1145000
10/01/2009,0000,15.60000,16.20000,15.60000,15.75000,3350000
10/02/2009,0000,15.30000,15.60000,15.20000,15.40000,1212000
10/05/2009,0000,15.50000,15.60000,15.20000,15.35000,1156000
10/06/2009,0000,15.50000,15.80000,15.35000,15.60000,1270000
10/07/2009,0000,15.90000,16.35000,15.80000,16.20000,2858000
10/08/2009,0000,16.50000,16.70000,16.10000,16.10000,3462000
10/09/2009,0000,16.40000,16.70000,16.25000,16.25000,1416000
10/12/2009,0000,16.50000,16.50000,16.15000,16.25000,897000
10/13/2009,0000,15.70000,16.10000,15.65000,16.00000,927000
10/14/2009,0000,16.20000,16.30000,16.00000,16.30000,998000
10/15/2009,0000,16.60000,16.75000,16.10000,16.10000,1506000
10/16/2009,0000,16.40000,16.65000,16.30000,16.40000,1670000
10/19/2009,0000,16.60000,16.60000,16.35000,16.40000,558000
10/20/2009,0000,16.40000,16.60000,16.20000,16.20000,859000
10/21/2009,0000,16.15000,16.20000,15.75000,15.85000,1413000
10/22/2009,0000,15.65000,15.85000,15.55000,15.85000,1327000
10/23/2009,0000,15.85000,16.00000,15.70000,15.70000,823000
10/26/2009,0000,15.85000,16.10000,15.60000,15.65000,677000
10/27/2009,0000,15.60000,15.60000,15.35000,15.55000,616000
10/28/2009,0000,15.45000,15.65000,15.30000,15.30000,609000
10/29/2009,0000,15.00000,15.10000,14.30000,14.75000,1121000
10/30/2009,0000,15.75000,15.75000,15.10000,15.10000,1493000
11/02/2009,0000,14.85000,15.70000,14.80000,15.70000,1031000
11/03/2009,0000,15.90000,16.00000,15.65000,15.80000,637000
11/04/2009,0000,15.85000,16.40000,15.85000,16.15000,1162000
11/05/2009,0000,16.50000,16.50000,16.05000,16.15000,694000
11/06/2009,0000,16.35000,16.45000,16.10000,16.10000,754000
11/09/2009,0000,16.40000,16.45000,16.20000,16.20000,987000
11/10/2009,0000,16.40000,16.40000,15.95000,15.95000,566000
11/11/2009,0000,15.95000,16.20000,15.85000,16.10000,621000
11/12/2009,0000,16.20000,16.25000,16.05000,16.05000,509000
11/13/2009,0000,16.05000,16.05000,15.80000,15.85000,461000
11/16/2009,0000,15.70000,16.20000,15.70000,16.15000,537000
11/17/2009,0000,16.70000,16.70000,15.80000,15.80000,1421000
11/18/2009,0000,16.00000,16.05000,15.80000,16.00000,512000
11/19/2009,0000,16.00000,16.40000,16.00000,16.00000,903000
11/20/2009,0000,15.90000,15.95000,15.80000,15.90000,255000
11/23/2009,0000,15.80000,16.00000,15.70000,15.80000,610000
11/24/2009,0000,15.65000,15.85000,15.65000,15.70000,375000
11/25/2009,0000,15.70000,16.05000,15.70000,15.85000,411000
11/26/2009,0000,15.90000,16.00000,15.75000,15.80000,461000
11/27/2009,0000,15.60000,15.60000,15.15000,15.15000,813000
11/30/2009,0000,15.45000,15.45000,15.30000,15.40000,232000
12/01/2009,0000,15.40000,15.65000,15.20000,15.65000,353000
12/02/2009,0000,15.75000,15.90000,15.55000,15.65000,359000
12/03/2009,0000,15.75000,15.80000,15.50000,15.50000,396000
12/04/2009,0000,15.50000,15.60000,15.35000,15.45000,383000
12/07/2009,0000,15.60000,15.95000,15.55000,15.95000,775000
12/08/2009,0000,16.30000,16.30000,15.75000,15.95000,718000
12/09/2009,0000,15.70000,16.10000,15.70000,16.10000,383000
12/11/2009,0000,15.80000,16.15000,15.80000,16.00000,548000
12/14/2009,0000,16.05000,16.35000,16.05000,16.30000,922000
12/15/2009,0000,16.50000,16.50000,16.20000,16.20000,615000
12/16/2009,0000,16.20000,16.20000,15.80000,16.00000,605000
12/17/2009,0000,16.00000,16.10000,15.75000,15.80000,514000
12/18/2009,0000,15.80000,15.80000,15.60000,15.75000,351000
12/21/2009,0000,15.85000,15.90000,15.70000,15.70000,193000
12/22/2009,0000,15.80000,16.75000,15.80000,16.70000,3522000
12/23/2009,0000,16.90000,16.90000,16.20000,16.45000,1701000
12/25/2009,0000,17.90000,18.75000,17.75000,18.70000,5586000
12/28/2009,0000,18.70000,20.00000,18.70000,20.00000,4451000
12/29/2009,0000,20.70000,20.70000,19.85000,20.00000,5888506
