DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.85000,24.90000,24.40000,24.90000,9089000
04/03/2007,0000,24.90000,25.70000,24.75000,25.40000,7765000
04/04/2007,0000,25.70000,25.95000,25.25000,25.95000,10083000
04/09/2007,0000,25.95000,27.00000,25.60000,26.60000,10620000
04/10/2007,0000,26.85000,27.40000,26.60000,27.40000,11025000
04/11/2007,0000,27.95000,28.80000,27.45000,28.80000,13368000
04/12/2007,0000,28.50000,29.40000,28.30000,29.10000,9374000
04/13/2007,0000,29.40000,30.40000,29.10000,29.10000,17147000
04/16/2007,0000,29.00000,29.50000,28.20000,28.70000,9415000
04/17/2007,0000,28.80000,29.15000,26.70000,26.70000,9482000
04/18/2007,0000,26.70000,28.30000,26.70000,28.00000,6486000
04/19/2007,0000,27.90000,28.50000,27.60000,27.80000,5521000
04/20/2007,0000,28.00000,28.10000,27.10000,27.30000,4303000
04/23/2007,0000,27.80000,29.10000,27.40000,28.50000,12625000
04/24/2007,0000,28.10000,28.40000,28.00000,28.20000,4356000
04/25/2007,0000,28.20000,28.50000,28.05000,28.20000,3473000
04/26/2007,0000,28.30000,28.70000,27.80000,27.80000,4574000
04/27/2007,0000,27.90000,27.90000,26.80000,26.90000,5844000
04/30/2007,0000,26.90000,26.90000,25.10000,25.80000,3824000
05/02/2007,0000,25.80000,26.90000,25.80000,26.20000,5287000
05/03/2007,0000,26.20000,26.50000,24.40000,24.60000,6490000
05/04/2007,0000,24.90000,25.80000,24.70000,25.50000,3640000
05/07/2007,0000,26.20000,26.40000,25.70000,26.40000,2757000
05/08/2007,0000,26.40000,26.70000,26.05000,26.10000,2698000
05/09/2007,0000,26.10000,26.35000,25.55000,25.55000,2066000
05/10/2007,0000,25.65000,25.90000,25.20000,25.20000,1820000
05/11/2007,0000,25.20000,26.00000,25.00000,25.90000,2397000
05/14/2007,0000,26.00000,26.10000,25.15000,25.30000,1753000
05/15/2007,0000,25.30000,25.90000,25.30000,25.30000,1878000
05/16/2007,0000,25.60000,25.75000,24.45000,24.65000,3358000
05/17/2007,0000,24.70000,24.80000,23.85000,23.90000,5815000
05/18/2007,0000,24.10000,24.40000,24.10000,24.30000,2797000
05/21/2007,0000,24.55000,25.10000,24.30000,24.90000,2928000
05/22/2007,0000,25.50000,25.50000,24.85000,24.90000,2264000
05/23/2007,0000,24.90000,25.30000,24.80000,24.80000,2354000
05/24/2007,0000,24.80000,24.80000,24.30000,24.30000,2041000
05/25/2007,0000,24.00000,24.50000,24.00000,24.05000,1711000
05/28/2007,0000,24.10000,24.30000,24.00000,24.00000,1363000
05/29/2007,0000,24.20000,24.20000,23.50000,23.50000,2205000
05/30/2007,0000,23.40000,23.80000,22.75000,22.80000,3652000
05/31/2007,0000,23.10000,23.90000,23.00000,23.60000,3147000
06/01/2007,0000,24.00000,24.10000,23.60000,23.70000,1912000
06/04/2007,0000,23.80000,23.85000,23.30000,23.30000,1841000
06/05/2007,0000,23.30000,23.85000,23.30000,23.50000,1556000
06/06/2007,0000,23.70000,24.90000,23.70000,24.70000,4248000
06/07/2007,0000,24.70000,24.85000,24.20000,24.55000,2583000
06/08/2007,0000,24.25000,24.80000,24.25000,24.45000,2109000
06/11/2007,0000,24.50000,24.70000,23.80000,23.80000,2601000
06/12/2007,0000,23.90000,24.35000,23.85000,24.10000,1941000
06/13/2007,0000,24.60000,24.65000,24.15000,24.45000,2818000
06/14/2007,0000,25.00000,25.35000,24.70000,25.00000,4840000
06/15/2007,0000,25.35000,25.40000,24.55000,24.55000,3541000
06/20/2007,0000,24.60000,25.15000,24.60000,24.70000,2680000
06/21/2007,0000,25.00000,25.00000,24.50000,24.50000,2327000
06/22/2007,0000,24.75000,25.80000,24.55000,25.40000,5274000
06/25/2007,0000,25.30000,25.50000,25.15000,25.15000,3110000
06/26/2007,0000,25.25000,25.80000,25.10000,25.40000,4612000
06/27/2007,0000,25.50000,26.00000,25.50000,25.80000,3458000
06/28/2007,0000,26.00000,26.40000,25.85000,25.95000,3253000
06/29/2007,0000,26.20000,26.20000,25.40000,25.40000,3590000
07/02/2007,0000,25.10000,25.50000,25.05000,25.15000,2153000
07/03/2007,0000,25.30000,25.80000,25.20000,25.30000,2638000
07/04/2007,0000,25.50000,26.70000,25.40000,26.40000,9641000
07/05/2007,0000,25.35000,25.70000,25.20000,25.25000,7828000
07/06/2007,0000,25.45000,25.45000,24.70000,24.80000,4454000
07/09/2007,0000,24.80000,25.00000,24.55000,24.55000,3510000
07/10/2007,0000,24.55000,24.60000,24.15000,24.15000,3506000
07/11/2007,0000,24.15000,25.80000,24.00000,25.80000,8848000
07/12/2007,0000,26.40000,27.30000,26.10000,27.15000,19917000
07/13/2007,0000,27.95000,27.95000,26.00000,26.00000,6283000
07/16/2007,0000,26.00000,26.70000,25.80000,25.80000,4152000
07/17/2007,0000,26.00000,26.10000,25.65000,25.85000,2604000
07/18/2007,0000,25.85000,27.65000,25.85000,27.20000,14355000
07/19/2007,0000,27.50000,28.30000,26.90000,27.60000,13436000
07/20/2007,0000,28.00000,28.05000,27.10000,27.50000,11181000
07/23/2007,0000,27.80000,27.90000,27.30000,27.30000,8272000
07/24/2007,0000,27.50000,27.60000,27.05000,27.05000,6587000
07/25/2007,0000,27.00000,27.90000,27.00000,27.60000,8721000
07/26/2007,0000,27.70000,27.90000,26.00000,26.00000,6787000
07/27/2007,0000,25.00000,27.50000,25.00000,27.10000,8058000
07/30/2007,0000,27.20000,27.60000,26.60000,27.00000,3573000
07/31/2007,0000,27.40000,27.40000,26.85000,27.00000,4580000
08/01/2007,0000,27.00000,27.25000,25.50000,25.50000,3601000
08/02/2007,0000,26.50000,26.50000,24.50000,24.75000,3051000
08/03/2007,0000,25.80000,26.45000,25.50000,26.45000,5140000
08/06/2007,0000,26.70000,28.00000,26.70000,27.65000,12603000
08/07/2007,0000,28.00000,28.50000,27.20000,27.80000,15013000
08/08/2007,0000,28.10000,29.50000,27.80000,29.30000,15951000
08/09/2007,0000,29.90000,30.85000,29.80000,30.85000,22979000
08/10/2007,0000,30.30000,32.95000,30.20000,32.80000,22417000
08/13/2007,0000,33.80000,35.05000,33.20000,35.05000,21705000
08/14/2007,0000,35.05000,35.90000,33.70000,34.00000,18797000
08/15/2007,0000,34.00000,34.60000,32.50000,33.50000,16464000
08/16/2007,0000,33.00000,33.95000,31.20000,31.20000,16111000
08/17/2007,0000,31.95000,31.95000,29.05000,31.20000,13555000
08/20/2007,0000,32.40000,33.00000,31.80000,32.80000,11564000
08/21/2007,0000,32.70000,33.50000,32.00000,32.00000,8399000
08/22/2007,0000,32.00000,34.00000,32.00000,33.90000,10669000
08/23/2007,0000,35.00000,35.20000,33.50000,34.45000,11519000
08/24/2007,0000,34.45000,34.80000,33.60000,34.25000,8342000
08/27/2007,0000,35.60000,35.60000,34.70000,34.80000,15578000
08/28/2007,0000,35.20000,36.80000,35.20000,36.15000,14392000
08/29/2007,0000,36.00000,38.65000,35.50000,38.65000,24860000
08/30/2007,0000,39.00000,39.60000,37.50000,37.60000,21072000
08/31/2007,0000,37.50000,38.20000,37.20000,37.40000,10280000
09/03/2007,0000,37.45000,39.00000,37.40000,37.80000,10516000
09/04/2007,0000,38.20000,38.40000,35.20000,35.25000,11183000
09/05/2007,0000,35.30000,35.80000,34.00000,34.30000,6654000
09/06/2007,0000,34.00000,35.25000,34.00000,34.85000,4527000
09/07/2007,0000,35.00000,35.20000,34.00000,34.20000,3829000
09/10/2007,0000,33.50000,34.90000,33.00000,34.50000,4596000
09/11/2007,0000,34.50000,34.80000,33.65000,33.65000,3679000
09/12/2007,0000,33.30000,34.00000,33.00000,33.00000,5823000
09/13/2007,0000,33.20000,33.50000,33.05000,33.05000,2403000
09/14/2007,0000,33.20000,34.85000,33.10000,34.85000,4786000
09/17/2007,0000,35.00000,36.20000,34.30000,35.60000,11143000
09/19/2007,0000,36.20000,36.30000,35.20000,35.60000,8280000
09/20/2007,0000,35.80000,36.55000,35.30000,36.00000,11370000
09/21/2007,0000,36.20000,36.80000,36.00000,36.80000,7215000
09/26/2007,0000,37.10000,37.60000,36.65000,37.60000,10310000
09/27/2007,0000,37.70000,37.80000,36.35000,36.45000,7585000
09/28/2007,0000,36.10000,36.90000,36.10000,36.40000,3602000
10/01/2007,0000,36.30000,37.00000,36.05000,36.20000,8150000
10/02/2007,0000,36.20000,36.80000,36.20000,36.75000,5544000
10/03/2007,0000,36.75000,37.00000,36.20000,36.20000,4136000
10/04/2007,0000,36.20000,36.40000,35.10000,35.60000,3841000
10/05/2007,0000,35.60000,35.60000,35.00000,35.55000,1984000
10/08/2007,0000,35.55000,35.75000,35.00000,35.00000,2211000
10/09/2007,0000,34.55000,34.95000,33.55000,33.70000,3692000
10/11/2007,0000,33.80000,34.25000,33.60000,33.85000,1767000
10/12/2007,0000,33.95000,34.05000,33.20000,33.20000,1781000
10/15/2007,0000,33.50000,33.70000,32.20000,32.25000,2471000
10/16/2007,0000,32.50000,33.90000,32.30000,33.65000,4930000
10/17/2007,0000,33.65000,34.30000,33.60000,33.90000,3345000
10/18/2007,0000,34.00000,34.20000,32.80000,32.80000,3789000
10/19/2007,0000,32.80000,33.20000,31.70000,33.15000,3921000
10/22/2007,0000,31.70000,33.10000,31.70000,32.40000,2729000
10/23/2007,0000,32.50000,32.90000,32.30000,32.40000,1358000
10/24/2007,0000,32.80000,32.80000,32.45000,32.45000,2452000
10/25/2007,0000,32.65000,32.80000,32.25000,32.50000,1161000
10/26/2007,0000,32.70000,32.70000,32.25000,32.50000,879000
10/29/2007,0000,32.70000,33.20000,32.50000,33.20000,2439000
10/30/2007,0000,33.25000,33.50000,32.80000,33.40000,2465000
10/31/2007,0000,33.70000,33.75000,33.40000,33.40000,2558000
11/01/2007,0000,33.80000,33.80000,31.80000,32.00000,2846000
11/02/2007,0000,31.70000,31.70000,30.20000,30.80000,2483000
11/05/2007,0000,30.50000,30.80000,28.70000,29.70000,2287000
11/06/2007,0000,29.20000,31.10000,29.05000,31.05000,3170000
11/07/2007,0000,31.05000,31.50000,30.70000,31.25000,1975000
11/08/2007,0000,30.70000,30.80000,29.10000,30.00000,2345000
11/09/2007,0000,30.00000,30.00000,28.00000,28.05000,2296000
11/12/2007,0000,26.30000,27.40000,26.10000,26.30000,2004000
11/13/2007,0000,26.00000,27.80000,25.70000,27.60000,4730000
11/14/2007,0000,28.50000,28.55000,27.80000,28.15000,3866000
11/15/2007,0000,27.80000,28.20000,27.50000,28.20000,1142000
11/16/2007,0000,26.80000,29.10000,26.80000,29.10000,2655000
11/19/2007,0000,29.25000,29.35000,28.05000,28.05000,1370000
11/20/2007,0000,27.05000,29.30000,27.05000,29.30000,2293000
11/21/2007,0000,29.00000,30.30000,28.90000,29.70000,5074000
11/22/2007,0000,29.70000,29.70000,29.05000,29.05000,1505000
11/23/2007,0000,29.00000,29.50000,27.50000,27.70000,1571000
11/26/2007,0000,28.10000,28.10000,27.00000,27.20000,2150000
11/27/2007,0000,27.00000,27.00000,25.30000,25.30000,2789000
11/28/2007,0000,25.30000,25.40000,23.55000,23.55000,5787000
11/29/2007,0000,23.80000,23.95000,23.60000,23.60000,4677000
11/30/2007,0000,23.80000,24.50000,23.80000,24.50000,3717000
12/03/2007,0000,25.00000,25.10000,24.70000,24.70000,2527000
12/04/2007,0000,24.70000,25.05000,24.50000,25.05000,2016000
12/05/2007,0000,25.00000,26.30000,25.00000,26.30000,2569000
12/06/2007,0000,26.80000,26.80000,26.20000,26.30000,2841000
12/07/2007,0000,26.50000,26.60000,26.00000,26.30000,1060000
12/10/2007,0000,26.10000,26.30000,25.70000,25.70000,805000
12/11/2007,0000,25.50000,26.10000,25.50000,26.00000,545000
12/12/2007,0000,25.60000,25.80000,25.20000,25.45000,1053000
12/13/2007,0000,25.45000,25.65000,24.00000,24.10000,1279000
12/14/2007,0000,23.50000,24.00000,22.45000,23.00000,3563000
12/17/2007,0000,22.65000,22.65000,21.40000,21.40000,3889000
12/18/2007,0000,19.95000,20.60000,19.95000,19.95000,4786000
12/19/2007,0000,19.95000,20.80000,19.95000,20.60000,3573000
12/20/2007,0000,20.60000,20.70000,19.45000,19.45000,3540000
12/21/2007,0000,19.50000,19.60000,18.10000,18.10000,5202000
12/24/2007,0000,18.10000,18.80000,18.10000,18.65000,2794000
12/25/2007,0000,18.50000,18.85000,18.30000,18.85000,2276000
12/26/2007,0000,18.85000,19.25000,18.50000,19.10000,2464000
12/27/2007,0000,19.30000,20.40000,19.20000,20.15000,4264000
12/28/2007,0000,20.00000,21.15000,19.65000,20.55000,3117000
12/31/2007,0000,20.90000,21.60000,20.70000,21.60000,3210000
01/02/2008,0000,22.00000,22.20000,21.35000,21.40000,3180000
01/03/2008,0000,20.50000,21.10000,20.50000,20.65000,1360000
01/04/2008,0000,20.80000,21.20000,20.40000,20.85000,2122000
01/07/2008,0000,20.40000,20.85000,19.80000,19.90000,1378000
01/08/2008,0000,20.00000,20.70000,20.00000,20.35000,878000
01/09/2008,0000,19.90000,20.60000,19.90000,20.20000,1060000
01/10/2008,0000,20.80000,21.25000,20.50000,20.80000,2430000
01/11/2008,0000,21.15000,21.15000,20.50000,20.50000,1379000
01/14/2008,0000,21.00000,21.30000,20.55000,21.20000,1841000
01/15/2008,0000,21.20000,22.65000,21.20000,22.65000,4979000
01/16/2008,0000,22.40000,23.50000,22.15000,22.20000,5116000
01/17/2008,0000,22.60000,22.65000,21.05000,22.10000,2138000
01/18/2008,0000,21.30000,23.20000,21.25000,23.20000,2156000
01/21/2008,0000,22.90000,23.50000,22.70000,22.90000,1878000
01/22/2008,0000,21.35000,21.90000,21.30000,21.30000,1386000
01/23/2008,0000,21.50000,21.55000,19.85000,19.85000,2208000
01/24/2008,0000,20.10000,20.50000,19.20000,19.80000,1408000
01/25/2008,0000,19.80000,20.50000,19.80000,20.40000,745000
01/28/2008,0000,20.40000,20.40000,19.20000,19.20000,695000
01/29/2008,0000,19.40000,19.55000,18.50000,19.10000,1330000
01/30/2008,0000,19.40000,19.40000,18.80000,19.15000,1004000
01/31/2008,0000,19.30000,19.30000,18.50000,19.00000,719000
02/01/2008,0000,19.00000,20.30000,19.00000,20.00000,1491000
02/12/2008,0000,20.00000,21.40000,19.30000,21.40000,1215000
02/13/2008,0000,21.40000,21.40000,20.55000,20.65000,1765000
02/14/2008,0000,20.65000,21.15000,20.65000,20.80000,1385000
02/15/2008,0000,20.60000,21.10000,20.60000,20.90000,831000
02/18/2008,0000,21.40000,21.55000,21.00000,21.00000,1631000
02/19/2008,0000,21.10000,21.80000,21.10000,21.50000,1576000
02/20/2008,0000,21.50000,21.90000,20.55000,20.80000,1381000
02/21/2008,0000,21.10000,21.35000,21.05000,21.05000,957000
02/22/2008,0000,21.00000,21.00000,20.70000,20.90000,930000
02/25/2008,0000,21.30000,22.35000,21.20000,22.35000,3853000
02/26/2008,0000,23.05000,23.75000,22.35000,23.50000,7012000
02/27/2008,0000,23.50000,23.85000,23.15000,23.40000,6485000
02/29/2008,0000,23.25000,24.80000,23.15000,24.50000,4798000
03/03/2008,0000,24.00000,25.20000,24.00000,25.00000,5715000
03/04/2008,0000,25.00000,25.30000,24.55000,24.95000,3992000
03/05/2008,0000,25.20000,26.35000,25.10000,26.20000,5036000
03/06/2008,0000,26.70000,26.80000,25.60000,26.30000,5201000
03/07/2008,0000,25.90000,26.15000,25.00000,25.00000,2519000
03/10/2008,0000,25.00000,25.00000,23.60000,23.60000,2144000
03/11/2008,0000,23.40000,24.20000,23.35000,24.10000,3210000
03/12/2008,0000,24.90000,24.90000,23.80000,23.80000,1966000
03/13/2008,0000,23.80000,24.20000,23.30000,23.30000,941000
03/14/2008,0000,23.60000,23.90000,23.05000,23.25000,1280000
03/17/2008,0000,23.00000,23.00000,22.50000,22.80000,1174000
03/18/2008,0000,22.60000,22.95000,22.10000,22.70000,1092000
03/19/2008,0000,23.10000,23.10000,22.50000,22.50000,1567000
03/20/2008,0000,22.50000,22.70000,22.10000,22.30000,1589000
03/21/2008,0000,22.40000,23.25000,22.40000,23.25000,3079000
03/24/2008,0000,24.10000,24.85000,23.80000,24.85000,4548000
03/25/2008,0000,25.20000,26.30000,24.60000,25.75000,6480000
03/26/2008,0000,25.80000,26.30000,25.70000,25.90000,3672000
03/27/2008,0000,25.50000,26.05000,25.10000,25.25000,2413000
03/28/2008,0000,25.40000,25.85000,24.80000,25.75000,2812000
03/31/2008,0000,25.75000,26.20000,25.55000,25.70000,1924000
04/01/2008,0000,25.80000,26.00000,25.10000,25.10000,1813000
04/02/2008,0000,25.40000,25.50000,25.00000,25.15000,2077000
04/03/2008,0000,25.15000,25.30000,24.65000,24.65000,1454000
04/07/2008,0000,24.65000,25.25000,24.65000,25.15000,1915000
04/08/2008,0000,25.15000,25.15000,24.65000,24.65000,925000
04/09/2008,0000,24.95000,25.10000,24.75000,24.75000,1205000
04/10/2008,0000,24.95000,25.80000,24.80000,25.80000,1980000
04/11/2008,0000,25.80000,26.15000,25.60000,25.70000,3353000
04/14/2008,0000,25.70000,25.95000,25.55000,25.75000,2269000
04/15/2008,0000,25.80000,26.60000,25.55000,26.30000,4953000
04/16/2008,0000,26.30000,26.50000,25.90000,25.90000,2683000
04/17/2008,0000,26.20000,26.20000,25.10000,25.80000,2991000
04/18/2008,0000,25.70000,25.90000,25.40000,25.55000,1062000
04/21/2008,0000,25.60000,25.90000,25.10000,25.10000,1284000
04/22/2008,0000,25.20000,25.30000,25.00000,25.05000,1082000
04/23/2008,0000,24.80000,24.80000,24.50000,24.60000,2067000
04/24/2008,0000,24.60000,24.60000,24.00000,24.00000,2522000
04/25/2008,0000,24.20000,24.45000,23.95000,24.05000,1611000
04/28/2008,0000,24.00000,24.35000,23.95000,24.35000,1017000
04/29/2008,0000,24.35000,24.55000,23.60000,24.45000,1785000
04/30/2008,0000,24.40000,24.40000,23.90000,24.00000,714000
05/02/2008,0000,24.10000,24.40000,23.70000,24.00000,948000
05/05/2008,0000,23.80000,24.20000,23.40000,23.80000,990000
05/06/2008,0000,23.60000,24.45000,23.20000,24.45000,1355000
05/07/2008,0000,24.40000,24.40000,24.00000,24.05000,979000
05/08/2008,0000,23.60000,24.00000,23.60000,23.80000,687000
05/09/2008,0000,23.80000,24.00000,23.60000,23.65000,887000
05/12/2008,0000,23.25000,24.20000,23.25000,23.90000,1090000
05/13/2008,0000,24.50000,25.40000,24.35000,25.40000,7167000
05/14/2008,0000,25.50000,25.70000,25.05000,25.25000,3625000
05/15/2008,0000,25.40000,26.10000,25.15000,26.00000,6823000
05/16/2008,0000,26.00000,26.40000,25.80000,26.10000,5223000
05/19/2008,0000,26.10000,26.90000,25.75000,26.60000,6060000
05/20/2008,0000,26.60000,26.70000,25.50000,26.50000,4144000
05/21/2008,0000,26.20000,26.45000,25.90000,26.30000,2587000
05/22/2008,0000,26.00000,26.60000,25.95000,26.50000,3017000
05/23/2008,0000,26.50000,26.90000,25.60000,26.20000,3288000
05/26/2008,0000,25.95000,26.00000,25.05000,25.30000,1936000
05/27/2008,0000,25.40000,25.70000,25.15000,25.65000,1055000
05/28/2008,0000,25.80000,25.90000,25.00000,25.00000,1540000
05/29/2008,0000,25.05000,25.40000,24.50000,24.80000,1021000
05/30/2008,0000,25.10000,25.40000,23.85000,24.50000,1038000
06/02/2008,0000,24.20000,24.70000,24.20000,24.70000,519000
06/03/2008,0000,24.40000,24.70000,24.30000,24.50000,741000
06/04/2008,0000,24.50000,25.30000,24.50000,25.30000,2180000
06/05/2008,0000,25.10000,25.50000,24.90000,25.35000,1381000
06/06/2008,0000,25.50000,25.70000,25.30000,25.35000,1942000
06/10/2008,0000,24.80000,24.80000,23.70000,23.75000,915000
06/11/2008,0000,23.15000,24.00000,22.40000,23.20000,1380000
06/12/2008,0000,22.20000,22.60000,21.60000,21.60000,1593000
06/13/2008,0000,21.60000,22.40000,20.20000,21.60000,2271000
06/16/2008,0000,21.80000,22.00000,21.30000,21.60000,1108000
06/17/2008,0000,21.50000,21.50000,20.10000,21.50000,3364000
06/18/2008,0000,20.90000,21.50000,20.80000,21.50000,1739000
06/19/2008,0000,21.10000,21.30000,20.60000,20.80000,755000
06/20/2008,0000,21.00000,21.05000,20.20000,20.80000,1791000
06/23/2008,0000,19.85000,20.50000,19.85000,20.50000,1142000
06/24/2008,0000,20.20000,20.45000,19.80000,19.85000,1115000
06/25/2008,0000,19.85000,20.00000,19.25000,19.85000,1555000
06/26/2008,0000,19.85000,20.25000,19.70000,19.90000,1294000
06/27/2008,0000,18.55000,18.95000,18.55000,18.95000,2587000
06/30/2008,0000,18.55000,20.25000,18.55000,19.80000,1311000
07/01/2008,0000,19.60000,19.75000,18.80000,19.20000,1439000
07/02/2008,0000,19.30000,19.80000,19.00000,19.75000,1427000
07/03/2008,0000,19.50000,20.55000,19.20000,20.55000,1842000
07/04/2008,0000,20.55000,20.55000,20.00000,20.10000,1011000
07/07/2008,0000,20.00000,20.45000,19.65000,20.40000,1081000
07/08/2008,0000,20.15000,20.40000,19.00000,20.00000,1437000
07/09/2008,0000,19.90000,20.25000,19.80000,19.80000,2617000
07/10/2008,0000,19.25000,20.50000,19.25000,20.40000,2093000
07/11/2008,0000,20.40000,21.80000,20.30000,21.80000,3621000
07/14/2008,0000,21.50000,21.80000,21.30000,21.60000,3486000
07/15/2008,0000,21.00000,21.20000,20.10000,20.10000,2048000
07/16/2008,0000,20.10000,20.10000,18.80000,19.50000,2265000
07/17/2008,0000,19.80000,20.50000,19.65000,20.40000,4255000
07/18/2008,0000,19.00000,19.75000,18.55000,19.30000,4365000
07/21/2008,0000,19.30000,19.60000,19.05000,19.20000,2428000
07/22/2008,0000,19.20000,19.45000,19.00000,19.30000,1581000
07/23/2008,0000,19.45000,20.30000,19.45000,20.10000,4241000
07/24/2008,0000,20.20000,20.20000,19.75000,20.05000,1617000
07/25/2008,0000,19.35000,20.00000,19.35000,20.00000,1231000
07/29/2008,0000,19.60000,19.80000,19.00000,19.65000,985000
07/30/2008,0000,19.80000,20.00000,19.45000,19.45000,1196000
07/31/2008,0000,19.65000,19.85000,18.90000,19.85000,1695000
08/01/2008,0000,18.50000,19.50000,18.50000,18.85000,1205000
08/04/2008,0000,18.80000,19.45000,18.75000,19.40000,1394000
08/05/2008,0000,19.40000,19.40000,18.40000,18.40000,832000
08/06/2008,0000,18.80000,19.60000,18.40000,19.60000,2394000
08/07/2008,0000,19.55000,19.55000,19.10000,19.10000,923000
08/08/2008,0000,19.20000,19.40000,18.85000,19.20000,2435000
08/11/2008,0000,19.30000,19.40000,18.85000,18.95000,743000
08/12/2008,0000,18.90000,19.10000,18.70000,18.75000,1336000
08/13/2008,0000,18.50000,19.00000,18.50000,18.80000,1325000
08/14/2008,0000,18.80000,19.05000,18.75000,18.95000,1248000
08/15/2008,0000,19.00000,19.00000,18.00000,18.00000,984000
08/18/2008,0000,18.00000,18.00000,16.75000,16.75000,2401000
08/19/2008,0000,15.80000,16.30000,15.60000,15.60000,1989000
08/20/2008,0000,15.10000,15.70000,14.85000,15.70000,3004000
08/21/2008,0000,15.30000,16.10000,15.30000,15.50000,3217000
08/22/2008,0000,15.40000,15.80000,15.00000,15.20000,1234000
08/25/2008,0000,15.45000,15.70000,15.25000,15.70000,2021000
08/26/2008,0000,15.35000,15.60000,15.20000,15.55000,676000
08/27/2008,0000,15.45000,15.75000,15.35000,15.55000,1150000
08/28/2008,0000,15.55000,15.75000,15.35000,15.50000,988000
08/29/2008,0000,15.65000,15.85000,15.20000,15.80000,1473000
09/01/2008,0000,15.65000,15.65000,14.80000,15.00000,1022000
09/02/2008,0000,14.20000,14.95000,13.95000,14.20000,2224000
09/03/2008,0000,13.70000,14.00000,13.25000,13.25000,1206000
09/04/2008,0000,12.35000,12.75000,12.35000,12.35000,1843000
09/05/2008,0000,11.50000,11.50000,11.50000,11.50000,834000
09/08/2008,0000,10.90000,12.30000,10.80000,12.25000,5444000
09/09/2008,0000,12.10000,12.10000,11.40000,11.40000,1919000
09/10/2008,0000,10.65000,11.35000,10.65000,11.20000,1965000
09/11/2008,0000,11.20000,11.50000,10.85000,11.40000,1419000
09/12/2008,0000,11.60000,12.10000,10.85000,12.10000,2205000
09/15/2008,0000,11.80000,11.90000,11.30000,11.60000,1962000
09/16/2008,0000,10.85000,11.20000,10.80000,10.80000,2615000
09/17/2008,0000,10.80000,11.55000,10.60000,11.00000,2374000
09/18/2008,0000,10.25000,10.60000,10.25000,10.25000,3517000
09/19/2008,0000,10.50000,10.95000,10.50000,10.95000,3957000
09/22/2008,0000,11.30000,11.60000,11.10000,11.50000,2603000
09/23/2008,0000,11.10000,12.10000,11.05000,11.50000,2255000
09/24/2008,0000,11.50000,12.25000,11.50000,12.15000,3202000
09/25/2008,0000,12.00000,12.30000,11.75000,12.15000,2179000
09/26/2008,0000,12.15000,12.50000,11.50000,11.80000,1731000
09/30/2008,0000,11.00000,11.00000,11.00000,11.00000,603000
10/01/2008,0000,11.20000,11.50000,10.75000,11.25000,990000
10/02/2008,0000,11.10000,11.45000,11.05000,11.10000,845000
10/03/2008,0000,10.80000,11.45000,10.60000,11.45000,1654000
10/06/2008,0000,11.45000,11.45000,10.70000,11.10000,990000
10/07/2008,0000,10.50000,11.85000,10.50000,11.75000,1671000
10/08/2008,0000,11.10000,11.35000,10.95000,11.25000,1497000
10/09/2008,0000,11.00000,11.25000,10.80000,10.85000,1329000
10/13/2008,0000,10.50000,10.50000,10.50000,10.50000,191000
10/14/2008,0000,10.85000,11.10000,10.85000,11.10000,1957000
10/15/2008,0000,10.80000,10.95000,10.75000,10.90000,835000
10/16/2008,0000,10.55000,10.55000,10.55000,10.55000,178000
10/17/2008,0000,10.35000,10.70000,10.20000,10.45000,2067000
10/20/2008,0000,10.10000,10.70000,10.10000,10.60000,1254000
10/21/2008,0000,10.80000,10.85000,10.50000,10.55000,1231000
10/22/2008,0000,10.30000,10.45000,10.20000,10.25000,902000
10/23/2008,0000,9.90000,9.90000,9.90000,9.90000,967000
10/24/2008,0000,9.56000,9.60000,9.56000,9.60000,1411000
10/27/2008,0000,8.93000,9.30000,8.93000,8.93000,1622000
10/28/2008,0000,8.31000,9.55000,8.31000,9.55000,1878000
10/29/2008,0000,10.15000,10.15000,9.10000,9.60000,1202000
10/30/2008,0000,9.11000,10.20000,9.11000,10.15000,1081000
10/31/2008,0000,10.10000,10.45000,9.81000,10.20000,1360000
11/03/2008,0000,10.10000,10.30000,9.93000,10.10000,1045000
11/04/2008,0000,10.10000,10.10000,9.79000,9.85000,872000
11/05/2008,0000,9.86000,10.25000,9.86000,10.00000,1192000
11/06/2008,0000,9.40000,9.75000,9.40000,9.50000,938000
11/07/2008,0000,8.84000,9.48000,8.84000,9.35000,1064000
11/10/2008,0000,9.35000,9.84000,9.16000,9.60000,860000
11/11/2008,0000,9.30000,9.69000,9.30000,9.50000,684000
11/12/2008,0000,9.70000,9.70000,9.35000,9.60000,433000
11/13/2008,0000,9.00000,9.48000,8.98000,9.48000,941000
11/14/2008,0000,9.48000,9.80000,9.41000,9.77000,1047000
11/17/2008,0000,9.77000,9.80000,9.50000,9.80000,921000
11/18/2008,0000,9.70000,9.70000,9.13000,9.39000,754000
11/19/2008,0000,9.38000,9.43000,9.05000,9.40000,554000
11/20/2008,0000,9.07000,9.29000,8.80000,9.20000,645000
11/21/2008,0000,8.56000,9.17000,8.56000,9.17000,1220000
11/24/2008,0000,9.05000,9.38000,8.90000,9.36000,1092000
11/25/2008,0000,9.80000,9.97000,9.50000,9.80000,1781000
11/26/2008,0000,9.95000,10.10000,9.81000,9.99000,1526000
11/27/2008,0000,10.15000,10.30000,10.00000,10.15000,1645000
11/28/2008,0000,10.15000,10.15000,9.81000,10.05000,1130000
12/01/2008,0000,10.00000,10.20000,9.91000,10.05000,1459000
12/02/2008,0000,9.40000,9.69000,9.40000,9.50000,823000
12/03/2008,0000,9.50000,9.78000,9.50000,9.60000,861000
12/04/2008,0000,9.90000,9.90000,9.31000,9.31000,653000
12/05/2008,0000,9.33000,9.33000,9.02000,9.33000,592000
12/08/2008,0000,9.41000,9.66000,9.41000,9.61000,753000
12/09/2008,0000,9.74000,9.89000,9.65000,9.65000,771000
12/10/2008,0000,9.68000,9.90000,9.61000,9.86000,1207000
12/11/2008,0000,9.90000,9.98000,9.80000,9.81000,1198000
12/12/2008,0000,9.65000,9.86000,9.37000,9.50000,840000
12/15/2008,0000,9.52000,9.74000,9.52000,9.60000,790000
12/16/2008,0000,9.60000,9.60000,9.40000,9.55000,391000
12/17/2008,0000,9.60000,9.66000,9.33000,9.45000,893000
12/18/2008,0000,9.48000,9.51000,9.28000,9.48000,680000
12/19/2008,0000,9.46000,9.53000,9.43000,9.46000,676000
12/22/2008,0000,9.26000,9.45000,9.02000,9.20000,937000
12/23/2008,0000,9.01000,9.16000,8.60000,8.67000,685000
12/24/2008,0000,8.60000,9.15000,8.54000,9.15000,1085000
12/25/2008,0000,8.99000,9.15000,8.83000,9.14000,758000
12/26/2008,0000,9.10000,9.10000,8.71000,8.71000,555000
12/29/2008,0000,8.79000,8.81000,8.71000,8.73000,237000
12/30/2008,0000,8.85000,8.97000,8.84000,8.97000,789000
12/31/2008,0000,9.10000,9.10000,8.87000,8.87000,374000
01/05/2009,0000,8.98000,9.04000,8.90000,8.91000,711000
01/06/2009,0000,8.91000,9.00000,8.88000,8.91000,763000
01/07/2009,0000,8.90000,9.02000,8.90000,8.97000,791000
01/08/2009,0000,8.90000,8.90000,8.53000,8.56000,582000
01/09/2009,0000,8.60000,8.60000,8.40000,8.46000,521000
01/12/2009,0000,8.19000,8.25000,8.08000,8.22000,492000
01/13/2009,0000,8.19000,8.32000,8.07000,8.32000,589000
01/14/2009,0000,8.30000,8.30000,8.16000,8.29000,327000
01/15/2009,0000,8.14000,8.14000,7.95000,8.14000,590000
01/16/2009,0000,8.10000,8.10000,7.92000,7.95000,416000
01/19/2009,0000,8.00000,8.00000,7.71000,7.75000,343000
01/20/2009,0000,7.75000,7.75000,7.32000,7.69000,736000
01/21/2009,0000,7.23000,7.56000,7.23000,7.56000,847000
02/02/2009,0000,7.23000,7.55000,7.23000,7.55000,406000
02/03/2009,0000,7.46000,7.66000,7.46000,7.66000,954000
02/04/2009,0000,7.33000,7.66000,7.33000,7.50000,748000
02/05/2009,0000,7.40000,7.55000,7.35000,7.50000,571000
02/06/2009,0000,7.50000,7.70000,7.50000,7.68000,619000
02/09/2009,0000,7.89000,7.95000,7.75000,7.80000,640000
02/10/2009,0000,7.80000,7.81000,7.72000,7.74000,326000
02/11/2009,0000,7.60000,8.20000,7.51000,8.20000,1363000
02/12/2009,0000,8.23000,8.50000,8.05000,8.20000,1347000
02/13/2009,0000,8.30000,8.50000,8.15000,8.49000,1982000
02/16/2009,0000,8.48000,8.90000,8.40000,8.90000,3445000
02/17/2009,0000,8.80000,8.83000,8.51000,8.54000,1184000
02/18/2009,0000,8.26000,8.45000,8.24000,8.41000,539000
02/19/2009,0000,8.40000,8.44000,8.35000,8.37000,411000
02/20/2009,0000,8.43000,8.49000,8.22000,8.22000,377000
02/23/2009,0000,8.10000,8.29000,8.04000,8.26000,315000
02/24/2009,0000,8.22000,8.24000,8.08000,8.10000,280000
02/25/2009,0000,8.20000,8.33000,8.16000,8.16000,335000
02/26/2009,0000,8.20000,8.28000,8.12000,8.25000,267000
02/27/2009,0000,8.25000,8.40000,8.17000,8.40000,794000
03/02/2009,0000,8.30000,8.39000,8.10000,8.13000,470000
03/03/2009,0000,8.04000,8.55000,8.00000,8.50000,1129000
03/04/2009,0000,8.45000,8.90000,8.40000,8.88000,2830000
03/05/2009,0000,8.92000,9.04000,8.75000,8.81000,1772000
03/06/2009,0000,8.80000,8.94000,8.70000,8.78000,1362000
03/09/2009,0000,8.78000,9.00000,8.78000,9.00000,1812000
03/10/2009,0000,9.01000,9.28000,9.01000,9.19000,1456000
03/11/2009,0000,9.19000,9.35000,9.05000,9.05000,1402000
03/12/2009,0000,9.10000,9.10000,8.60000,8.99000,1111000
03/13/2009,0000,9.07000,9.28000,8.91000,9.13000,1362000
03/16/2009,0000,9.15000,9.32000,9.15000,9.23000,1669000
03/17/2009,0000,9.30000,9.35000,9.20000,9.22000,1178000
03/18/2009,0000,9.25000,9.39000,9.19000,9.35000,2500000
03/19/2009,0000,9.35000,9.65000,9.35000,9.35000,1549000
03/20/2009,0000,9.45000,9.70000,9.35000,9.60000,2591000
03/23/2009,0000,9.85000,9.88000,9.62000,9.85000,2079000
03/24/2009,0000,10.00000,10.50000,9.87000,10.30000,3805000
03/25/2009,0000,10.50000,11.00000,10.30000,11.00000,5274000
03/26/2009,0000,11.00000,11.35000,10.70000,10.80000,3340000
03/27/2009,0000,11.00000,11.45000,10.80000,11.05000,4331000
03/30/2009,0000,11.10000,11.20000,10.30000,10.35000,1750000
03/31/2009,0000,10.10000,10.35000,10.10000,10.10000,1480000
04/01/2009,0000,10.25000,10.75000,10.25000,10.55000,2029000
04/02/2009,0000,10.75000,10.95000,10.60000,10.75000,2191000
04/03/2009,0000,10.90000,11.30000,10.90000,11.25000,2929000
04/06/2009,0000,11.50000,11.65000,11.30000,11.30000,4193000
04/07/2009,0000,11.30000,12.05000,11.30000,11.70000,7015000
04/08/2009,0000,11.60000,11.75000,11.00000,11.20000,2420000
04/09/2009,0000,11.25000,11.55000,11.25000,11.45000,1844000
04/10/2009,0000,11.65000,11.75000,11.40000,11.65000,2562000
04/13/2009,0000,11.65000,11.90000,11.40000,11.70000,3192000
04/14/2009,0000,11.70000,11.85000,11.55000,11.65000,1571000
04/15/2009,0000,11.50000,11.65000,11.30000,11.35000,1849000
04/16/2009,0000,11.65000,11.90000,11.45000,11.45000,2884000
04/17/2009,0000,11.65000,11.85000,10.65000,10.65000,3951000
04/20/2009,0000,10.20000,10.50000,9.95000,10.25000,2296000
04/21/2009,0000,10.00000,10.60000,10.00000,10.55000,921000
04/22/2009,0000,10.60000,10.80000,10.50000,10.55000,1741000
04/23/2009,0000,10.35000,10.50000,10.20000,10.35000,1206000
04/24/2009,0000,10.60000,10.75000,10.40000,10.40000,1368000
04/27/2009,0000,10.50000,10.70000,9.95000,9.95000,1693000
04/28/2009,0000,9.95000,10.15000,9.27000,9.27000,1898000
04/29/2009,0000,9.35000,9.50000,8.70000,9.26000,1682000
04/30/2009,0000,9.66000,9.90000,9.51000,9.90000,1646000
05/04/2009,0000,10.30000,10.55000,10.30000,10.55000,1622000
05/05/2009,0000,11.00000,11.00000,10.35000,10.35000,2426000
05/06/2009,0000,10.30000,10.90000,10.25000,10.85000,2658000
05/07/2009,0000,11.00000,11.60000,10.90000,11.40000,3963000
05/08/2009,0000,11.30000,11.80000,11.10000,11.55000,3506000
05/11/2009,0000,11.50000,11.65000,11.20000,11.20000,2218000
05/12/2009,0000,11.15000,11.45000,10.80000,11.20000,2485000
05/13/2009,0000,11.35000,11.35000,11.05000,11.05000,1338000
05/14/2009,0000,10.85000,11.10000,10.85000,10.85000,1169000
05/15/2009,0000,11.00000,11.10000,10.80000,10.90000,1163000
05/18/2009,0000,10.90000,11.65000,10.80000,11.65000,3391000
05/19/2009,0000,12.10000,12.45000,11.70000,12.00000,7022000
05/20/2009,0000,12.20000,12.20000,11.60000,11.70000,2984000
05/21/2009,0000,11.50000,11.80000,11.40000,11.65000,2732000
05/22/2009,0000,11.50000,11.85000,11.40000,11.70000,2742000
05/25/2009,0000,11.80000,12.50000,11.80000,12.50000,7264000
05/26/2009,0000,12.80000,12.80000,12.10000,12.10000,6059000
05/27/2009,0000,12.30000,12.45000,12.10000,12.25000,4142000
06/01/2009,0000,12.25000,12.60000,12.25000,12.30000,3543000
06/02/2009,0000,12.50000,12.70000,11.85000,11.90000,3593000
06/03/2009,0000,12.00000,12.00000,11.50000,11.80000,1999000
06/04/2009,0000,11.85000,11.90000,11.55000,11.75000,1606000
06/05/2009,0000,11.80000,12.55000,11.80000,12.20000,3158000
06/08/2009,0000,12.30000,12.40000,11.50000,11.55000,3130000
06/09/2009,0000,11.30000,11.50000,10.75000,10.75000,5083000
06/10/2009,0000,10.80000,11.00000,10.55000,10.70000,795000
06/11/2009,0000,10.70000,10.90000,10.60000,10.85000,756000
06/12/2009,0000,10.90000,11.20000,10.70000,10.75000,910000
06/15/2009,0000,10.55000,10.60000,10.20000,10.35000,1273000
06/16/2009,0000,10.35000,10.40000,10.15000,10.35000,599000
06/17/2009,0000,10.35000,10.45000,10.05000,10.15000,679000
06/18/2009,0000,10.00000,10.75000,10.00000,10.60000,1659000
06/19/2009,0000,10.95000,10.95000,10.65000,10.75000,1245000
06/22/2009,0000,10.75000,10.90000,10.70000,10.70000,669000
06/23/2009,0000,10.50000,10.90000,10.35000,10.90000,827000
06/24/2009,0000,10.90000,11.35000,10.70000,11.15000,1788000
06/25/2009,0000,11.10000,11.20000,10.90000,10.90000,977000
06/26/2009,0000,10.90000,11.10000,10.85000,11.10000,1060000
06/29/2009,0000,11.00000,11.25000,10.70000,10.70000,1032000
06/30/2009,0000,10.90000,10.95000,10.65000,10.65000,491000
07/01/2009,0000,10.70000,10.85000,10.60000,10.70000,505000
07/02/2009,0000,10.70000,10.95000,10.70000,10.90000,948000
07/03/2009,0000,10.90000,11.10000,10.75000,10.95000,1557000
07/06/2009,0000,11.30000,11.50000,11.00000,11.15000,1728000
07/07/2009,0000,11.25000,11.25000,11.05000,11.10000,835000
07/08/2009,0000,10.95000,11.10000,10.85000,10.85000,833000
07/09/2009,0000,10.90000,11.00000,10.85000,10.85000,872000
07/10/2009,0000,11.00000,11.00000,10.85000,10.90000,749000
07/13/2009,0000,10.85000,10.90000,10.50000,10.60000,1004000
07/14/2009,0000,10.35000,10.45000,10.30000,10.35000,784000
07/15/2009,0000,10.45000,10.60000,10.35000,10.55000,531000
07/16/2009,0000,10.65000,10.75000,10.45000,10.55000,767000
07/17/2009,0000,10.60000,10.60000,10.35000,10.50000,600000
07/20/2009,0000,10.50000,10.65000,10.25000,10.65000,2059000
07/21/2009,0000,10.75000,10.90000,10.65000,10.70000,1442000
07/22/2009,0000,10.75000,10.85000,10.65000,10.70000,863000
07/23/2009,0000,10.80000,10.80000,10.55000,10.70000,768000
07/24/2009,0000,10.85000,10.85000,10.60000,10.65000,756000
07/27/2009,0000,10.70000,10.95000,10.70000,10.80000,1279000
07/28/2009,0000,10.90000,11.50000,10.85000,11.30000,2980000
07/29/2009,0000,11.40000,11.50000,11.05000,11.15000,1086000
07/30/2009,0000,11.00000,11.25000,10.90000,11.05000,1278000
07/31/2009,0000,11.20000,11.30000,10.95000,11.00000,1298000
08/03/2009,0000,11.10000,11.75000,11.10000,11.75000,4194000
08/04/2009,0000,12.35000,12.35000,11.75000,11.90000,6145000
08/05/2009,0000,11.85000,12.05000,11.50000,11.90000,2497000
08/06/2009,0000,11.90000,12.40000,11.50000,12.10000,4034000
08/10/2009,0000,12.45000,12.60000,12.10000,12.15000,4250000
08/11/2009,0000,12.20000,12.20000,11.60000,11.95000,2371000
08/12/2009,0000,11.95000,12.15000,11.70000,12.10000,1686000
08/13/2009,0000,12.25000,12.40000,12.05000,12.15000,2400000
08/14/2009,0000,12.30000,12.70000,12.20000,12.55000,3629000
08/17/2009,0000,12.55000,12.55000,12.20000,12.25000,1543000
08/18/2009,0000,11.75000,12.00000,11.40000,11.50000,2744000
08/19/2009,0000,11.50000,11.70000,11.40000,11.50000,1763000
08/20/2009,0000,11.55000,11.55000,11.20000,11.45000,1259000
08/21/2009,0000,11.65000,11.65000,11.05000,11.10000,744000
08/24/2009,0000,11.30000,11.40000,11.10000,11.20000,1416000
08/25/2009,0000,11.20000,11.25000,11.00000,11.00000,1340000
08/26/2009,0000,11.15000,11.15000,10.55000,10.70000,1541000
08/27/2009,0000,10.70000,10.80000,10.50000,10.50000,1135000
08/28/2009,0000,10.50000,10.65000,10.50000,10.60000,1198000
08/31/2009,0000,10.70000,10.80000,10.55000,10.80000,771000
09/01/2009,0000,10.70000,11.00000,10.70000,11.00000,888000
09/02/2009,0000,10.90000,11.00000,10.80000,10.90000,904000
09/03/2009,0000,10.90000,11.30000,10.90000,11.30000,1000000
09/04/2009,0000,11.35000,11.55000,11.25000,11.50000,2294000
09/07/2009,0000,11.40000,11.55000,11.35000,11.50000,1644000
09/08/2009,0000,11.50000,11.65000,11.40000,11.45000,978000
09/09/2009,0000,11.50000,11.65000,11.45000,11.60000,1401000
09/10/2009,0000,11.80000,11.85000,11.45000,11.50000,1395000
09/11/2009,0000,11.50000,11.65000,11.50000,11.60000,952000
09/14/2009,0000,11.60000,11.65000,11.40000,11.50000,448000
09/15/2009,0000,11.60000,11.75000,11.60000,11.75000,1328000
09/16/2009,0000,11.80000,11.95000,11.80000,11.90000,1950000
09/17/2009,0000,12.00000,12.30000,11.90000,12.00000,2803000
09/18/2009,0000,12.00000,12.25000,12.00000,12.10000,1204000
09/21/2009,0000,12.25000,12.25000,12.05000,12.05000,1460000
09/22/2009,0000,12.05000,12.15000,11.80000,11.80000,1682000
09/23/2009,0000,11.80000,11.95000,11.45000,11.50000,1564000
09/24/2009,0000,11.50000,11.65000,11.30000,11.50000,762000
09/25/2009,0000,11.50000,11.60000,11.35000,11.50000,1145000
09/28/2009,0000,11.60000,11.75000,11.45000,11.60000,1076000
09/29/2009,0000,11.70000,11.90000,11.70000,11.80000,968000
09/30/2009,0000,11.80000,12.00000,11.75000,11.85000,1923000
10/01/2009,0000,11.95000,12.20000,11.95000,12.00000,2392000
10/02/2009,0000,11.90000,12.00000,11.80000,12.00000,1235000
10/05/2009,0000,12.00000,12.30000,12.00000,12.05000,1446000
10/06/2009,0000,12.10000,12.25000,12.05000,12.05000,2019000
10/07/2009,0000,12.25000,12.25000,12.00000,12.00000,1987000
10/08/2009,0000,12.00000,12.15000,11.85000,11.85000,1319000
10/09/2009,0000,11.90000,12.05000,11.80000,11.95000,781000
10/12/2009,0000,12.00000,12.10000,11.95000,12.10000,854000
10/13/2009,0000,12.00000,12.10000,11.85000,12.00000,1020000
10/14/2009,0000,12.10000,12.50000,12.10000,12.40000,3851000
10/15/2009,0000,12.60000,12.65000,12.30000,12.40000,2534000
10/16/2009,0000,12.40000,12.60000,12.40000,12.40000,1555000
10/19/2009,0000,12.45000,13.25000,12.45000,13.25000,4612000
10/20/2009,0000,13.65000,13.80000,13.40000,13.45000,6032000
10/21/2009,0000,13.45000,13.75000,13.05000,13.65000,3089000
10/22/2009,0000,13.50000,14.25000,13.50000,14.05000,4345000
10/23/2009,0000,14.30000,14.70000,14.10000,14.60000,3656000
10/26/2009,0000,14.70000,14.95000,14.40000,14.40000,4594000
10/27/2009,0000,14.20000,14.30000,13.70000,13.85000,2483000
10/28/2009,0000,13.85000,14.30000,13.60000,13.75000,1527000
10/29/2009,0000,13.20000,13.60000,12.80000,13.40000,2381000
10/30/2009,0000,13.55000,13.65000,13.20000,13.20000,1271000
11/02/2009,0000,12.55000,13.00000,12.55000,12.95000,991000
11/03/2009,0000,13.05000,13.35000,13.00000,13.10000,800000
11/04/2009,0000,13.40000,13.40000,13.20000,13.25000,775000
11/05/2009,0000,13.25000,13.85000,13.25000,13.40000,1757000
11/06/2009,0000,13.60000,13.80000,12.85000,13.00000,2844000
11/09/2009,0000,13.20000,13.30000,13.05000,13.15000,698000
11/10/2009,0000,13.45000,13.45000,13.15000,13.25000,1128000
11/11/2009,0000,13.40000,13.40000,13.15000,13.20000,1197000
11/12/2009,0000,13.20000,13.40000,13.20000,13.25000,927000
11/13/2009,0000,13.10000,13.45000,13.10000,13.40000,813000
11/16/2009,0000,13.40000,13.60000,13.40000,13.45000,1345000
11/17/2009,0000,13.50000,13.60000,13.15000,13.15000,1138000
11/18/2009,0000,13.25000,13.45000,13.15000,13.20000,1140000
11/19/2009,0000,13.25000,13.45000,13.25000,13.30000,1027000
11/20/2009,0000,13.10000,13.30000,13.10000,13.15000,886000
11/23/2009,0000,13.10000,13.30000,13.10000,13.10000,742000
11/24/2009,0000,13.20000,13.30000,13.15000,13.30000,872000
11/25/2009,0000,13.30000,13.70000,13.30000,13.55000,1468000
11/26/2009,0000,13.75000,13.80000,13.40000,13.45000,1078000
11/27/2009,0000,13.20000,13.20000,12.85000,12.90000,1333000
11/30/2009,0000,12.95000,13.05000,12.90000,13.00000,1193000
12/01/2009,0000,13.10000,13.30000,13.00000,13.10000,1023000
12/02/2009,0000,13.30000,13.40000,13.05000,13.10000,1373000
12/03/2009,0000,13.30000,13.30000,13.05000,13.05000,760000
12/04/2009,0000,13.10000,13.10000,12.90000,12.95000,953000
12/07/2009,0000,12.95000,13.55000,12.95000,13.30000,1729000
12/08/2009,0000,13.25000,13.50000,13.25000,13.30000,1313000
12/09/2009,0000,13.50000,13.80000,13.40000,13.75000,3167000
12/11/2009,0000,13.50000,13.85000,13.50000,13.85000,1919000
12/14/2009,0000,13.85000,13.90000,13.65000,13.65000,1666000
12/15/2009,0000,13.70000,14.10000,13.65000,13.85000,2281000
12/16/2009,0000,13.80000,13.95000,13.70000,13.75000,1025000
12/17/2009,0000,13.80000,13.90000,13.40000,13.45000,1271000
12/18/2009,0000,13.40000,13.60000,13.40000,13.55000,579000
12/21/2009,0000,13.80000,14.10000,13.65000,13.80000,1987000
12/22/2009,0000,14.00000,14.00000,13.65000,13.75000,1097000
12/23/2009,0000,13.80000,13.90000,13.60000,13.60000,934000
12/25/2009,0000,13.65000,13.80000,13.65000,13.70000,1246000
12/28/2009,0000,13.80000,14.00000,13.80000,13.95000,2445000
12/29/2009,0000,14.05000,14.10000,13.85000,13.85000,1578607
