DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.45000,14.60000,14.30000,14.55000,8135000
04/03/2007,0000,14.55000,14.70000,14.50000,14.65000,8242000
04/04/2007,0000,14.75000,15.05000,14.70000,15.00000,13303000
04/09/2007,0000,15.30000,16.05000,15.25000,16.05000,25119000
04/10/2007,0000,16.20000,16.40000,16.00000,16.35000,20792000
04/11/2007,0000,16.45000,17.45000,16.45000,17.45000,31591000
04/12/2007,0000,17.45000,18.65000,17.10000,18.65000,47771000
04/13/2007,0000,18.05000,18.20000,17.35000,17.35000,21805000
04/16/2007,0000,16.95000,17.05000,16.50000,16.60000,11509000
04/17/2007,0000,16.65000,16.95000,15.65000,15.80000,17020000
04/18/2007,0000,15.90000,16.20000,15.85000,16.10000,5148000
04/19/2007,0000,16.10000,16.30000,15.85000,15.85000,3930000
04/20/2007,0000,15.90000,16.30000,15.90000,16.20000,6139000
04/23/2007,0000,16.40000,16.45000,15.85000,15.85000,3450000
04/24/2007,0000,15.90000,16.25000,15.85000,16.05000,6412000
04/25/2007,0000,16.15000,16.35000,16.15000,16.25000,7119000
04/26/2007,0000,16.60000,17.20000,16.45000,16.70000,19696000
04/27/2007,0000,16.75000,16.90000,16.40000,16.40000,5402000
04/30/2007,0000,16.40000,16.60000,16.00000,16.15000,3467000
05/02/2007,0000,16.15000,16.30000,16.00000,16.00000,2431000
05/03/2007,0000,16.10000,16.15000,15.00000,15.55000,5731000
05/04/2007,0000,15.55000,16.00000,15.55000,16.00000,4282000
05/07/2007,0000,16.15000,16.15000,15.85000,16.15000,1960000
05/08/2007,0000,16.20000,16.20000,15.95000,16.10000,2040000
05/09/2007,0000,16.10000,16.15000,15.55000,15.75000,5073000
05/10/2007,0000,15.80000,15.90000,15.45000,15.60000,4766000
05/11/2007,0000,15.50000,15.65000,15.40000,15.60000,3641000
05/14/2007,0000,15.80000,15.80000,15.45000,15.45000,2290000
05/15/2007,0000,15.50000,15.65000,15.40000,15.50000,1515000
05/16/2007,0000,15.50000,15.55000,15.45000,15.55000,1237000
05/17/2007,0000,15.60000,15.70000,15.40000,15.55000,2797000
05/18/2007,0000,15.50000,15.60000,15.35000,15.40000,4319000
05/21/2007,0000,15.40000,15.45000,15.15000,15.45000,3045000
05/22/2007,0000,15.45000,15.70000,15.45000,15.50000,3917000
05/23/2007,0000,15.50000,15.55000,15.25000,15.35000,5410000
05/24/2007,0000,15.40000,15.90000,15.35000,15.70000,17076000
05/25/2007,0000,15.70000,15.80000,15.50000,15.80000,4265000
05/28/2007,0000,16.00000,16.35000,15.90000,16.05000,8152000
05/29/2007,0000,16.10000,16.10000,15.80000,15.85000,3820000
05/30/2007,0000,15.85000,16.00000,15.60000,15.75000,1990000
05/31/2007,0000,15.75000,16.05000,15.75000,15.95000,3367000
06/01/2007,0000,16.05000,16.20000,16.00000,16.10000,3765000
06/04/2007,0000,16.30000,16.80000,16.30000,16.35000,11162000
06/05/2007,0000,16.50000,16.60000,16.35000,16.50000,4691000
06/06/2007,0000,16.65000,16.65000,16.30000,16.45000,3591000
06/07/2007,0000,16.45000,16.55000,16.25000,16.40000,2518000
06/08/2007,0000,16.50000,16.55000,16.25000,16.25000,2417000
06/11/2007,0000,16.25000,16.40000,16.00000,16.10000,6556000
06/12/2007,0000,16.10000,16.30000,16.05000,16.15000,2612000
06/13/2007,0000,16.30000,16.40000,16.10000,16.25000,1885000
06/14/2007,0000,16.35000,16.55000,16.10000,16.15000,3137000
06/15/2007,0000,16.15000,16.30000,16.15000,16.20000,1635000
06/20/2007,0000,16.40000,16.75000,16.25000,16.50000,5690000
06/21/2007,0000,16.65000,16.75000,16.25000,16.50000,7008000
06/22/2007,0000,16.70000,16.95000,16.50000,16.70000,4741000
06/25/2007,0000,16.90000,17.00000,16.60000,16.60000,3678000
06/26/2007,0000,16.60000,16.70000,16.30000,16.30000,3477000
06/27/2007,0000,16.30000,16.45000,16.20000,16.25000,2967000
06/28/2007,0000,16.50000,16.80000,16.30000,16.40000,10029000
06/29/2007,0000,16.50000,16.85000,16.45000,16.70000,9234000
07/02/2007,0000,16.80000,17.20000,16.80000,17.05000,7481000
07/03/2007,0000,17.15000,17.25000,16.75000,17.00000,4701000
07/04/2007,0000,17.10000,17.30000,16.80000,17.30000,7915000
07/05/2007,0000,17.30000,17.40000,17.10000,17.20000,12353000
07/06/2007,0000,16.70000,16.80000,16.60000,16.60000,9648000
07/09/2007,0000,16.80000,17.15000,16.60000,16.65000,12086000
07/10/2007,0000,16.70000,17.05000,16.55000,16.90000,9592000
07/11/2007,0000,16.90000,16.90000,16.65000,16.65000,3628000
07/12/2007,0000,16.85000,17.20000,16.70000,16.90000,6861000
07/13/2007,0000,17.15000,18.05000,17.00000,17.85000,24920000
07/16/2007,0000,17.85000,19.00000,17.75000,18.30000,22317000
07/17/2007,0000,18.90000,18.95000,18.40000,18.90000,10230000
07/18/2007,0000,19.25000,20.20000,19.20000,19.90000,14494000
07/19/2007,0000,19.50000,19.75000,18.55000,18.55000,10592000
07/20/2007,0000,18.60000,18.65000,17.55000,18.55000,9874000
07/23/2007,0000,18.85000,19.10000,18.50000,18.90000,6670000
07/24/2007,0000,18.95000,19.00000,18.20000,18.20000,6756000
07/25/2007,0000,18.20000,18.80000,18.20000,18.65000,6186000
07/26/2007,0000,19.00000,19.95000,18.60000,18.95000,20353000
07/27/2007,0000,18.10000,18.70000,17.90000,18.40000,7311000
07/30/2007,0000,18.00000,18.55000,18.00000,18.20000,4351000
07/31/2007,0000,18.50000,18.85000,18.35000,18.60000,4523000
08/01/2007,0000,18.40000,18.80000,18.10000,18.20000,5029000
08/02/2007,0000,18.50000,18.60000,17.50000,17.60000,5945000
08/03/2007,0000,18.00000,18.20000,17.65000,17.65000,2966000
08/06/2007,0000,17.30000,17.80000,17.20000,17.80000,4091000
08/07/2007,0000,18.00000,18.60000,18.00000,18.40000,3576000
08/08/2007,0000,18.80000,19.30000,18.60000,19.05000,7096000
08/09/2007,0000,19.05000,19.20000,18.50000,18.65000,3985000
08/10/2007,0000,18.10000,18.80000,18.00000,18.75000,2762000
08/13/2007,0000,18.80000,18.90000,18.50000,18.70000,1581000
08/14/2007,0000,18.70000,19.10000,18.50000,18.75000,2015000
08/15/2007,0000,18.50000,18.80000,17.85000,18.20000,3171000
08/16/2007,0000,17.80000,18.00000,16.95000,17.00000,4023000
08/17/2007,0000,17.00000,17.30000,16.00000,16.85000,2813000
08/20/2007,0000,17.45000,17.70000,17.20000,17.40000,2143000
08/21/2007,0000,17.40000,17.45000,17.10000,17.20000,886000
08/22/2007,0000,17.50000,17.50000,17.10000,17.30000,955000
08/23/2007,0000,17.55000,17.75000,17.40000,17.70000,2258000
08/24/2007,0000,17.85000,17.90000,17.65000,17.65000,1402000
08/27/2007,0000,17.95000,18.15000,17.85000,17.95000,1975000
08/28/2007,0000,18.30000,18.60000,18.10000,18.30000,2733000
08/29/2007,0000,18.00000,18.15000,17.90000,18.10000,1344000
08/30/2007,0000,18.30000,18.55000,18.10000,18.10000,1541000
08/31/2007,0000,18.20000,18.60000,18.20000,18.40000,3121000
09/03/2007,0000,18.70000,18.75000,18.30000,18.35000,3151000
09/04/2007,0000,18.70000,19.00000,18.40000,18.45000,3583000
09/05/2007,0000,19.00000,19.00000,18.15000,18.20000,2302000
09/06/2007,0000,18.10000,18.60000,18.10000,18.40000,4254000
09/07/2007,0000,18.50000,19.15000,18.50000,19.00000,9434000
09/10/2007,0000,19.00000,19.30000,18.85000,18.90000,2881000
09/11/2007,0000,18.90000,19.25000,18.90000,19.20000,6216000
09/12/2007,0000,19.20000,19.30000,18.70000,18.70000,2704000
09/13/2007,0000,18.70000,19.10000,18.70000,18.80000,2680000
09/14/2007,0000,18.95000,18.95000,18.50000,18.50000,3045000
09/17/2007,0000,18.50000,18.85000,18.50000,18.60000,2005000
09/19/2007,0000,18.90000,19.20000,18.60000,19.10000,6245000
09/20/2007,0000,19.30000,19.90000,18.90000,19.30000,9887000
09/21/2007,0000,19.45000,20.65000,19.30000,20.65000,25631000
09/26/2007,0000,20.60000,22.05000,20.40000,22.05000,28158000
09/27/2007,0000,22.05000,22.50000,21.20000,21.50000,15228000
09/28/2007,0000,21.40000,22.00000,21.15000,21.50000,13208000
10/01/2007,0000,22.10000,23.30000,22.00000,22.75000,13794000
10/02/2007,0000,22.90000,23.20000,22.30000,22.50000,8182000
10/03/2007,0000,22.50000,22.60000,21.50000,22.00000,11469000
10/04/2007,0000,22.00000,23.50000,22.00000,22.20000,30330000
10/05/2007,0000,22.20000,22.70000,21.85000,22.70000,9699000
10/08/2007,0000,22.70000,23.75000,22.70000,23.25000,12557000
10/09/2007,0000,23.50000,24.10000,22.80000,24.05000,13520000
10/11/2007,0000,24.05000,25.00000,23.60000,24.90000,12363000
10/12/2007,0000,24.90000,26.25000,24.80000,24.90000,20259000
10/15/2007,0000,25.30000,26.60000,25.30000,26.60000,20386000
10/16/2007,0000,26.50000,27.15000,25.95000,25.95000,16786000
10/17/2007,0000,25.95000,26.50000,25.10000,25.10000,7126000
10/18/2007,0000,25.20000,25.50000,24.10000,24.80000,9479000
10/19/2007,0000,24.80000,25.45000,24.50000,25.30000,8463000
10/22/2007,0000,24.00000,24.75000,23.55000,23.90000,7579000
10/23/2007,0000,24.20000,24.30000,23.40000,24.00000,4531000
10/24/2007,0000,24.00000,25.10000,23.50000,23.50000,11266000
10/25/2007,0000,24.50000,24.50000,23.35000,23.50000,4438000
10/26/2007,0000,23.70000,24.45000,23.30000,24.35000,5238000
10/29/2007,0000,24.85000,25.15000,24.50000,24.55000,5820000
10/30/2007,0000,24.80000,25.00000,23.30000,23.75000,4377000
10/31/2007,0000,23.85000,23.90000,22.15000,22.35000,7421000
11/01/2007,0000,22.40000,22.95000,22.15000,22.20000,3954000
11/02/2007,0000,21.55000,21.90000,21.35000,21.65000,2884000
11/05/2007,0000,21.70000,21.70000,20.20000,20.90000,4488000
11/06/2007,0000,21.10000,21.80000,21.10000,21.70000,4604000
11/07/2007,0000,22.00000,22.30000,21.75000,22.00000,2251000
11/08/2007,0000,21.35000,21.70000,20.60000,21.00000,2930000
11/09/2007,0000,21.25000,21.30000,20.40000,21.10000,2490000
11/12/2007,0000,20.85000,20.85000,19.65000,19.65000,5318000
11/13/2007,0000,19.65000,21.00000,19.65000,21.00000,4565000
11/14/2007,0000,21.20000,21.75000,21.00000,21.10000,3947000
11/15/2007,0000,21.15000,21.80000,20.80000,21.50000,2181000
11/16/2007,0000,21.10000,21.70000,21.05000,21.50000,1830000
11/19/2007,0000,21.80000,22.00000,20.80000,20.80000,1870000
11/20/2007,0000,20.10000,21.70000,19.80000,21.70000,1652000
11/21/2007,0000,21.55000,21.60000,20.40000,21.40000,2622000
11/22/2007,0000,20.60000,21.20000,20.60000,20.85000,1760000
11/23/2007,0000,21.00000,21.20000,20.55000,20.60000,1050000
11/26/2007,0000,20.90000,21.40000,20.60000,21.30000,2014000
11/27/2007,0000,21.30000,22.60000,21.25000,21.55000,16218000
11/28/2007,0000,22.00000,22.40000,21.55000,21.70000,4711000
11/29/2007,0000,22.40000,22.80000,22.15000,22.80000,6324000
11/30/2007,0000,23.00000,23.20000,22.45000,23.00000,6986000
12/03/2007,0000,23.00000,23.05000,22.50000,22.50000,2221000
12/04/2007,0000,22.50000,22.90000,22.35000,22.40000,2189000
12/05/2007,0000,22.40000,22.60000,21.85000,22.00000,4794000
12/06/2007,0000,22.30000,22.30000,21.40000,21.50000,6573000
12/07/2007,0000,21.60000,21.75000,21.00000,21.20000,3197000
12/10/2007,0000,21.05000,21.50000,21.05000,21.25000,1458000
12/11/2007,0000,21.30000,21.50000,20.85000,21.20000,1793000
12/12/2007,0000,21.00000,21.05000,20.50000,20.90000,2171000
12/13/2007,0000,21.00000,21.30000,19.50000,19.50000,2658000
12/14/2007,0000,19.50000,19.80000,18.15000,18.60000,6585000
12/17/2007,0000,18.60000,18.60000,17.30000,17.30000,6017000
12/18/2007,0000,16.70000,17.20000,16.10000,16.70000,5429000
12/19/2007,0000,17.00000,17.85000,16.80000,17.85000,3176000
12/20/2007,0000,17.85000,18.15000,17.35000,17.35000,2865000
12/21/2007,0000,17.35000,17.65000,16.80000,17.00000,3485000
12/24/2007,0000,17.65000,18.10000,17.35000,18.00000,3732000
12/25/2007,0000,18.10000,18.15000,17.75000,17.95000,1371000
12/26/2007,0000,18.00000,18.30000,17.45000,18.30000,1484000
12/27/2007,0000,18.10000,18.60000,18.00000,18.60000,2924000
12/28/2007,0000,18.55000,19.00000,18.40000,18.95000,1572000
12/31/2007,0000,19.10000,19.30000,18.80000,19.30000,1823000
01/02/2008,0000,19.10000,19.35000,18.65000,18.65000,1571000
01/03/2008,0000,18.40000,18.45000,18.10000,18.40000,1398000
01/04/2008,0000,18.25000,19.20000,18.25000,19.10000,3469000
01/07/2008,0000,18.70000,19.30000,18.65000,19.15000,5512000
01/08/2008,0000,19.15000,19.25000,18.85000,18.95000,2728000
01/09/2008,0000,18.65000,18.90000,18.55000,18.80000,2136000
01/10/2008,0000,18.85000,19.50000,18.75000,18.85000,9294000
01/11/2008,0000,19.00000,19.05000,18.45000,18.50000,3420000
01/14/2008,0000,18.50000,19.00000,18.50000,18.55000,5210000
01/15/2008,0000,18.65000,19.30000,18.65000,19.00000,28942000
01/16/2008,0000,18.80000,19.10000,18.70000,18.95000,15451000
01/17/2008,0000,19.00000,19.45000,17.65000,17.65000,9744000
01/18/2008,0000,17.50000,17.50000,16.45000,17.25000,7594000
01/21/2008,0000,17.30000,18.05000,17.25000,17.50000,3523000
01/22/2008,0000,16.30000,16.80000,16.30000,16.30000,5078000
01/23/2008,0000,16.65000,16.75000,15.20000,15.20000,9806000
01/24/2008,0000,15.50000,15.65000,14.15000,14.60000,13397000
01/25/2008,0000,14.80000,15.25000,14.65000,15.10000,10840000
01/28/2008,0000,15.10000,15.55000,14.85000,15.05000,5762000
01/29/2008,0000,15.15000,15.45000,15.00000,15.30000,5769000
01/30/2008,0000,15.30000,16.20000,15.30000,15.60000,9208000
01/31/2008,0000,15.60000,16.10000,15.60000,16.00000,8608000
02/01/2008,0000,16.35000,16.65000,16.10000,16.30000,4597000
02/12/2008,0000,16.00000,16.55000,15.90000,16.20000,2629000
02/13/2008,0000,16.45000,16.60000,16.05000,16.35000,3002000
02/14/2008,0000,16.80000,17.10000,16.50000,16.80000,3016000
02/15/2008,0000,16.70000,16.75000,16.15000,16.20000,4898000
02/18/2008,0000,16.30000,16.90000,16.30000,16.90000,3896000
02/19/2008,0000,17.00000,17.80000,16.70000,17.75000,8190000
02/20/2008,0000,17.80000,18.10000,17.55000,18.10000,8072000
02/21/2008,0000,18.20000,19.35000,18.20000,18.75000,14461000
02/22/2008,0000,18.70000,18.75000,18.30000,18.75000,2739000
02/25/2008,0000,19.00000,20.00000,18.80000,19.65000,11095000
02/26/2008,0000,20.00000,20.10000,19.10000,19.30000,6128000
02/27/2008,0000,19.30000,20.55000,19.30000,20.00000,16351000
02/29/2008,0000,20.20000,21.40000,20.20000,21.40000,29091000
03/03/2008,0000,21.20000,22.20000,20.80000,21.55000,20774000
03/04/2008,0000,21.85000,21.85000,21.00000,21.40000,9534000
03/05/2008,0000,21.40000,21.80000,21.30000,21.50000,7804000
03/06/2008,0000,21.80000,22.30000,21.30000,21.55000,8309000
03/07/2008,0000,21.10000,21.45000,20.05000,20.25000,9893000
03/10/2008,0000,20.10000,20.65000,19.50000,20.50000,9996000
03/11/2008,0000,20.50000,21.15000,20.50000,21.00000,6103000
03/12/2008,0000,21.60000,21.60000,21.00000,21.00000,4516000
03/13/2008,0000,21.00000,21.15000,20.60000,20.70000,2505000
03/14/2008,0000,21.10000,21.10000,19.95000,20.40000,2171000
03/17/2008,0000,20.35000,20.40000,20.00000,20.05000,1347000
03/18/2008,0000,20.30000,20.50000,20.00000,20.35000,1694000
03/19/2008,0000,20.50000,20.85000,20.40000,20.65000,2932000
03/20/2008,0000,20.60000,22.00000,20.50000,21.70000,13346000
03/21/2008,0000,21.70000,21.85000,20.90000,21.00000,8686000
03/24/2008,0000,22.35000,22.35000,21.40000,21.95000,9394000
03/25/2008,0000,22.15000,23.15000,21.60000,22.50000,13761000
03/26/2008,0000,23.20000,23.20000,22.20000,22.25000,4755000
03/27/2008,0000,22.25000,22.85000,22.05000,22.70000,5569000
03/28/2008,0000,22.80000,23.00000,22.50000,22.85000,3984000
03/31/2008,0000,22.85000,24.10000,22.85000,23.35000,16165000
04/01/2008,0000,23.35000,23.45000,23.00000,23.00000,7009000
04/02/2008,0000,23.40000,23.50000,22.50000,22.50000,5018000
04/03/2008,0000,22.45000,22.65000,21.80000,21.80000,2842000
04/07/2008,0000,21.80000,22.35000,21.80000,22.25000,2728000
04/08/2008,0000,22.30000,22.30000,21.25000,21.25000,4734000
04/09/2008,0000,21.25000,22.45000,21.25000,22.05000,4510000
04/10/2008,0000,22.00000,22.75000,22.00000,22.55000,7744000
04/11/2008,0000,22.60000,23.05000,22.20000,22.30000,8051000
04/14/2008,0000,22.30000,22.55000,22.00000,22.30000,3732000
04/15/2008,0000,22.40000,22.50000,21.70000,22.50000,5531000
04/16/2008,0000,22.50000,23.40000,22.30000,22.85000,30906000
04/17/2008,0000,23.00000,23.80000,22.90000,22.90000,19173000
04/18/2008,0000,23.15000,23.65000,23.00000,23.20000,10994000
04/21/2008,0000,23.50000,23.50000,22.60000,22.80000,5038000
04/22/2008,0000,22.90000,22.90000,22.25000,22.45000,3689000
04/23/2008,0000,22.45000,22.50000,21.95000,22.10000,3983000
04/24/2008,0000,22.10000,22.65000,22.05000,22.35000,3847000
04/25/2008,0000,22.55000,22.70000,22.20000,22.20000,1900000
04/28/2008,0000,22.20000,22.55000,22.20000,22.50000,1216000
04/29/2008,0000,22.60000,22.60000,21.70000,22.00000,2119000
04/30/2008,0000,22.00000,22.60000,22.00000,22.15000,2758000
05/02/2008,0000,22.30000,23.70000,22.30000,23.70000,22259000
05/05/2008,0000,23.90000,25.15000,23.65000,24.55000,29009000
05/06/2008,0000,24.80000,24.85000,23.95000,24.30000,8203000
05/07/2008,0000,24.15000,24.75000,24.10000,24.10000,12294000
05/08/2008,0000,24.10000,24.80000,24.05000,24.70000,15907000
05/09/2008,0000,24.50000,24.90000,24.10000,24.10000,11066000
05/12/2008,0000,24.30000,24.40000,23.20000,23.40000,4363000
05/13/2008,0000,23.40000,23.75000,23.40000,23.60000,2263000
05/14/2008,0000,23.60000,23.80000,22.95000,23.10000,4110000
05/15/2008,0000,23.20000,23.70000,23.10000,23.45000,3814000
05/16/2008,0000,23.90000,24.85000,23.90000,24.40000,11460000
05/19/2008,0000,25.00000,26.10000,25.00000,25.85000,19323000
05/20/2008,0000,25.75000,26.60000,25.50000,25.60000,16129000
05/21/2008,0000,26.00000,26.70000,25.70000,26.25000,8624000
05/22/2008,0000,26.25000,26.80000,25.80000,26.15000,12246000
05/23/2008,0000,26.30000,27.00000,26.20000,26.25000,12349000
05/26/2008,0000,26.00000,26.25000,24.80000,24.80000,4672000
05/27/2008,0000,25.45000,25.65000,23.10000,23.70000,10799000
05/28/2008,0000,24.00000,25.35000,23.85000,25.35000,17615000
05/29/2008,0000,25.50000,25.60000,25.00000,25.60000,10936000
05/30/2008,0000,25.60000,25.60000,23.85000,23.90000,7687000
06/02/2008,0000,23.90000,24.00000,22.70000,23.00000,3126000
06/03/2008,0000,23.30000,23.90000,23.10000,23.50000,3398000
06/04/2008,0000,23.50000,24.20000,23.30000,24.00000,4549000
06/05/2008,0000,24.10000,24.20000,23.20000,24.05000,3526000
06/06/2008,0000,24.20000,24.40000,23.85000,23.90000,1508000
06/10/2008,0000,24.30000,24.80000,23.70000,23.80000,4519000
06/11/2008,0000,24.00000,24.15000,23.20000,23.85000,3724000
06/12/2008,0000,23.70000,23.70000,22.20000,22.20000,3716000
06/13/2008,0000,22.30000,22.50000,20.65000,21.60000,6423000
06/16/2008,0000,22.00000,22.30000,21.60000,21.80000,4782000
06/17/2008,0000,22.00000,22.00000,21.15000,22.00000,2241000
06/18/2008,0000,21.85000,22.80000,21.65000,22.65000,3728000
06/19/2008,0000,22.25000,22.50000,22.10000,22.20000,1387000
06/20/2008,0000,22.25000,22.25000,20.65000,20.65000,5261000
06/23/2008,0000,19.50000,20.50000,19.30000,20.30000,4051000
06/24/2008,0000,20.10000,21.70000,20.05000,21.70000,7849000
06/25/2008,0000,21.60000,22.20000,21.15000,21.85000,3003000
06/26/2008,0000,21.90000,22.10000,21.65000,22.00000,2204000
06/27/2008,0000,20.55000,21.00000,20.50000,20.55000,5497000
06/30/2008,0000,20.70000,20.95000,20.30000,20.30000,2200000
07/01/2008,0000,20.45000,21.50000,20.45000,21.15000,4937000
07/02/2008,0000,21.30000,22.60000,20.80000,22.60000,3815000
07/03/2008,0000,22.50000,24.15000,22.20000,23.70000,6099000
07/04/2008,0000,23.70000,24.70000,23.55000,23.55000,4346000
07/07/2008,0000,23.70000,23.90000,22.25000,22.65000,4192000
07/08/2008,0000,21.70000,21.80000,21.05000,21.35000,2594000
07/09/2008,0000,21.55000,22.10000,21.25000,21.35000,2373000
07/10/2008,0000,20.80000,22.00000,20.80000,21.85000,5155000
07/11/2008,0000,22.50000,23.35000,21.90000,23.35000,8147000
07/14/2008,0000,23.40000,24.50000,23.10000,23.50000,6336000
07/15/2008,0000,23.20000,24.40000,23.10000,24.40000,6223000
07/16/2008,0000,24.40000,24.40000,22.90000,22.90000,4620000
07/17/2008,0000,23.10000,23.45000,21.75000,22.20000,4722000
07/18/2008,0000,22.20000,22.20000,20.65000,20.65000,6440000
07/21/2008,0000,20.10000,20.50000,19.25000,19.85000,11307000
07/22/2008,0000,19.70000,19.70000,18.50000,18.65000,7247000
07/23/2008,0000,18.80000,19.95000,18.70000,19.95000,9368000
07/24/2008,0000,20.00000,20.45000,19.30000,20.45000,5885000
07/25/2008,0000,19.75000,20.10000,19.45000,19.80000,3321000
07/29/2008,0000,19.30000,19.30000,18.50000,18.60000,4589000
07/30/2008,0000,18.80000,19.20000,18.30000,18.55000,4278000
07/31/2008,0000,18.65000,18.65000,17.60000,18.00000,6148000
08/01/2008,0000,18.10000,18.40000,17.70000,17.80000,4717000
08/04/2008,0000,17.75000,17.75000,16.80000,16.80000,3834000
08/05/2008,0000,16.85000,16.95000,15.65000,15.65000,7980000
08/06/2008,0000,15.95000,16.50000,15.35000,16.25000,5622000
08/07/2008,0000,16.10000,16.35000,15.30000,15.60000,7443000
08/08/2008,0000,15.60000,16.50000,15.35000,16.30000,8853000
08/11/2008,0000,16.50000,16.55000,15.90000,16.20000,1589000
08/12/2008,0000,16.35000,16.80000,16.15000,16.55000,5195000
08/13/2008,0000,16.50000,16.50000,15.90000,16.20000,5259000
08/14/2008,0000,16.05000,16.70000,16.05000,16.50000,4382000
08/15/2008,0000,16.80000,16.80000,16.00000,16.15000,4864000
08/18/2008,0000,16.10000,16.25000,15.05000,15.10000,8726000
08/19/2008,0000,14.80000,14.80000,14.10000,14.60000,8852000
08/20/2008,0000,14.50000,15.15000,14.30000,15.05000,9100000
08/21/2008,0000,15.05000,15.20000,14.70000,14.95000,5577000
08/22/2008,0000,15.00000,15.10000,14.10000,14.60000,4396000
08/25/2008,0000,14.95000,15.25000,14.55000,15.25000,5398000
08/26/2008,0000,15.10000,15.60000,15.05000,15.40000,5739000
08/27/2008,0000,15.50000,15.80000,15.40000,15.65000,3401000
08/28/2008,0000,15.80000,15.85000,15.40000,15.60000,2740000
08/29/2008,0000,15.80000,16.20000,15.60000,15.90000,3441000
09/01/2008,0000,15.80000,15.90000,15.45000,15.50000,1784000
09/02/2008,0000,15.50000,15.70000,15.00000,15.10000,1414000
09/03/2008,0000,15.40000,15.40000,14.70000,15.00000,2888000
09/04/2008,0000,15.00000,15.30000,14.90000,15.20000,3407000
09/05/2008,0000,14.90000,15.40000,14.70000,15.20000,3459000
09/08/2008,0000,15.30000,16.20000,15.30000,16.10000,4054000
09/09/2008,0000,15.80000,15.95000,15.00000,15.00000,2352000
09/10/2008,0000,14.80000,15.25000,14.60000,15.20000,1146000
09/11/2008,0000,15.20000,15.25000,14.85000,15.00000,1707000
09/12/2008,0000,14.80000,15.30000,14.50000,15.25000,2627000
09/15/2008,0000,15.00000,15.10000,14.20000,14.40000,2636000
09/16/2008,0000,13.50000,13.65000,13.40000,13.40000,1774000
09/17/2008,0000,13.40000,13.75000,12.50000,12.50000,6734000
09/18/2008,0000,11.65000,11.90000,11.65000,11.90000,7585000
09/19/2008,0000,12.70000,12.70000,12.00000,12.50000,6160000
09/22/2008,0000,12.80000,12.90000,11.90000,12.50000,5651000
09/23/2008,0000,12.20000,12.75000,11.95000,12.65000,3831000
09/24/2008,0000,12.65000,12.90000,12.30000,12.70000,7189000
09/25/2008,0000,12.60000,12.70000,12.25000,12.45000,2774000
09/26/2008,0000,12.45000,12.45000,11.60000,11.60000,10059000
09/30/2008,0000,10.80000,10.80000,10.80000,10.80000,1378000
10/01/2008,0000,10.80000,11.15000,10.60000,11.05000,3554000
10/02/2008,0000,11.00000,11.25000,10.30000,10.55000,9286000
10/03/2008,0000,10.30000,11.25000,10.05000,11.25000,9075000
10/06/2008,0000,10.90000,10.90000,10.55000,10.80000,4179000
10/07/2008,0000,10.50000,10.75000,10.15000,10.75000,5736000
10/08/2008,0000,10.30000,10.50000,10.00000,10.00000,5737000
10/09/2008,0000,9.85000,9.98000,9.30000,9.40000,10768000
10/13/2008,0000,9.08000,9.10000,9.08000,9.08000,1953000
10/14/2008,0000,9.70000,9.71000,9.46000,9.71000,5549000
10/15/2008,0000,9.70000,9.70000,9.38000,9.43000,4940000
10/16/2008,0000,9.10000,9.10000,9.10000,9.10000,535000
10/17/2008,0000,8.84000,8.99000,8.79000,8.81000,4919000
10/20/2008,0000,8.53000,8.60000,8.51000,8.60000,5740000
10/21/2008,0000,8.61000,8.96000,8.61000,8.79000,4204000
10/22/2008,0000,8.62000,8.89000,8.60000,8.63000,5772000
10/23/2008,0000,8.33000,8.43000,8.33000,8.33000,4090000
10/24/2008,0000,8.30000,8.30000,8.04000,8.04000,3070000
10/27/2008,0000,7.51000,7.78000,7.48000,7.55000,4526000
10/28/2008,0000,7.30000,7.77000,7.25000,7.77000,5977000
10/29/2008,0000,8.31000,8.31000,7.61000,7.97000,7383000
10/30/2008,0000,7.99000,8.52000,7.95000,8.52000,8755000
10/31/2008,0000,8.52000,9.11000,8.45000,9.11000,8224000
11/03/2008,0000,9.41000,9.74000,9.10000,9.74000,8600000
11/04/2008,0000,9.70000,9.96000,9.30000,9.74000,5908000
11/05/2008,0000,9.83000,10.40000,9.75000,10.00000,7052000
11/06/2008,0000,9.35000,9.60000,9.30000,9.30000,3887000
11/07/2008,0000,8.80000,9.78000,8.80000,9.70000,3459000
11/10/2008,0000,9.50000,9.80000,9.40000,9.75000,4144000
11/11/2008,0000,9.50000,9.55000,9.09000,9.09000,2773000
11/12/2008,0000,9.00000,9.27000,9.00000,9.10000,1951000
11/13/2008,0000,8.80000,8.88000,8.50000,8.60000,2109000
11/14/2008,0000,8.88000,9.20000,8.88000,9.10000,4010000
11/17/2008,0000,9.00000,9.65000,8.83000,9.05000,4828000
11/18/2008,0000,9.00000,9.19000,8.65000,9.08000,2813000
11/19/2008,0000,9.10000,9.13000,8.86000,9.08000,1139000
11/20/2008,0000,8.80000,8.92000,8.51000,8.92000,2070000
11/21/2008,0000,8.51000,8.95000,8.51000,8.94000,2231000
11/24/2008,0000,8.94000,9.00000,8.80000,8.86000,742000
11/25/2008,0000,8.96000,9.20000,8.60000,8.71000,4013000
11/26/2008,0000,8.71000,8.80000,8.61000,8.66000,2120000
11/27/2008,0000,8.67000,9.20000,8.67000,9.20000,5546000
11/28/2008,0000,9.20000,9.21000,9.03000,9.20000,3494000
12/01/2008,0000,9.15000,9.69000,9.10000,9.66000,8249000
12/02/2008,0000,9.40000,9.66000,9.25000,9.28000,6042000
12/03/2008,0000,9.28000,9.54000,9.28000,9.33000,4092000
12/04/2008,0000,9.52000,9.52000,8.86000,9.30000,2955000
12/05/2008,0000,8.91000,9.19000,8.89000,9.07000,1489000
12/08/2008,0000,9.10000,9.33000,9.10000,9.29000,3366000
12/09/2008,0000,9.30000,9.40000,8.90000,8.93000,5720000
12/10/2008,0000,8.92000,9.27000,8.88000,9.25000,5835000
12/11/2008,0000,9.25000,9.25000,8.96000,9.04000,6310000
12/12/2008,0000,8.95000,9.12000,8.41000,8.60000,6999000
12/15/2008,0000,8.75000,8.89000,8.68000,8.75000,4036000
12/16/2008,0000,8.70000,8.70000,8.44000,8.52000,3605000
12/17/2008,0000,8.64000,9.02000,8.58000,8.78000,9017000
12/18/2008,0000,8.90000,9.36000,8.81000,9.36000,16932000
12/19/2008,0000,9.30000,9.32000,9.05000,9.28000,9871000
12/22/2008,0000,9.30000,9.42000,8.82000,8.82000,4836000
12/23/2008,0000,9.00000,9.00000,8.51000,8.52000,8082000
12/24/2008,0000,8.48000,8.80000,8.46000,8.70000,3838000
12/25/2008,0000,8.70000,8.82000,8.66000,8.66000,2728000
12/26/2008,0000,8.66000,8.91000,8.66000,8.77000,2131000
12/29/2008,0000,8.80000,8.90000,8.70000,8.77000,1494000
12/30/2008,0000,8.85000,9.17000,8.85000,9.08000,3039000
12/31/2008,0000,9.12000,9.14000,8.97000,9.12000,2382000
01/05/2009,0000,9.30000,9.60000,9.24000,9.49000,9505000
01/06/2009,0000,9.50000,9.83000,9.49000,9.67000,9016000
01/07/2009,0000,9.71000,9.81000,9.60000,9.72000,5829000
01/08/2009,0000,9.60000,9.60000,9.10000,9.11000,4532000
01/09/2009,0000,9.11000,9.24000,8.93000,9.24000,4502000
01/12/2009,0000,9.15000,9.17000,8.85000,9.07000,3083000
01/13/2009,0000,8.96000,9.04000,8.90000,9.02000,4500000
01/14/2009,0000,9.05000,9.07000,8.83000,8.86000,10180000
01/15/2009,0000,8.60000,8.68000,8.24000,8.29000,11189000
01/16/2009,0000,8.26000,8.40000,8.10000,8.40000,5721000
01/19/2009,0000,8.40000,8.49000,8.36000,8.41000,1878000
01/20/2009,0000,8.36000,8.36000,8.22000,8.23000,1661000
01/21/2009,0000,8.06000,8.30000,8.06000,8.25000,1218000
02/02/2009,0000,8.27000,8.27000,8.20000,8.20000,871000
02/03/2009,0000,8.20000,8.52000,8.20000,8.49000,4318000
02/04/2009,0000,8.60000,8.60000,8.30000,8.34000,2647000
02/05/2009,0000,8.30000,8.34000,8.19000,8.26000,3705000
02/06/2009,0000,8.27000,8.36000,8.23000,8.26000,6186000
02/09/2009,0000,8.32000,8.38000,8.00000,8.00000,4698000
02/10/2009,0000,8.00000,8.05000,7.74000,7.85000,10504000
02/11/2009,0000,7.79000,7.99000,7.70000,7.99000,5693000
02/12/2009,0000,8.00000,8.15000,7.92000,8.00000,5251000
02/13/2009,0000,8.05000,8.19000,8.05000,8.16000,3626000
02/16/2009,0000,8.16000,8.25000,8.13000,8.16000,1998000
02/17/2009,0000,8.16000,8.25000,8.00000,8.03000,1847000
02/18/2009,0000,8.00000,8.19000,7.85000,8.19000,2272000
02/19/2009,0000,8.13000,8.20000,8.05000,8.11000,2143000
02/20/2009,0000,8.07000,8.09000,7.97000,7.98000,1383000
02/23/2009,0000,7.90000,8.00000,7.85000,7.96000,1751000
02/24/2009,0000,7.94000,7.94000,7.84000,7.88000,1780000
02/25/2009,0000,7.90000,8.11000,7.90000,7.97000,3761000
02/26/2009,0000,7.97000,8.06000,7.88000,7.90000,1554000
02/27/2009,0000,7.90000,8.00000,7.85000,8.00000,1776000
03/02/2009,0000,8.00000,8.00000,7.85000,7.85000,1145000
03/03/2009,0000,7.79000,7.87000,7.76000,7.85000,894000
03/04/2009,0000,7.90000,8.15000,7.80000,8.15000,2947000
03/05/2009,0000,8.20000,8.48000,8.20000,8.23000,3561000
03/06/2009,0000,8.10000,8.34000,8.06000,8.22000,3392000
03/09/2009,0000,8.24000,8.30000,8.08000,8.20000,2150000
03/10/2009,0000,8.20000,8.36000,8.20000,8.33000,2180000
03/11/2009,0000,8.46000,8.64000,8.39000,8.55000,6281000
03/12/2009,0000,8.60000,8.64000,8.49000,8.50000,3117000
03/13/2009,0000,8.61000,9.09000,8.56000,8.94000,10180000
03/16/2009,0000,9.10000,9.34000,9.01000,9.26000,10459000
03/17/2009,0000,9.26000,9.26000,8.99000,9.15000,5561000
03/18/2009,0000,9.25000,9.25000,9.04000,9.04000,4638000
03/19/2009,0000,9.04000,9.36000,9.01000,9.02000,13219000
03/20/2009,0000,9.02000,9.46000,9.00000,9.12000,14020000
03/23/2009,0000,9.20000,9.40000,9.15000,9.25000,7454000
03/24/2009,0000,9.45000,9.55000,9.36000,9.53000,15043000
03/25/2009,0000,9.66000,10.10000,9.54000,10.05000,22115000
03/26/2009,0000,10.20000,10.40000,9.65000,10.00000,18352000
03/27/2009,0000,10.05000,10.70000,10.05000,10.15000,17651000
03/30/2009,0000,10.15000,10.25000,9.51000,9.51000,6778000
03/31/2009,0000,9.50000,10.10000,9.50000,9.77000,9945000
04/01/2009,0000,9.89000,10.30000,9.78000,10.30000,12653000
04/02/2009,0000,10.60000,11.00000,10.40000,11.00000,30549000
04/03/2009,0000,11.00000,11.50000,10.70000,10.90000,24099000
04/06/2009,0000,11.25000,11.30000,10.60000,11.00000,11743000
04/07/2009,0000,10.95000,11.75000,10.80000,11.70000,16056000
04/08/2009,0000,11.40000,11.65000,10.90000,10.95000,14533000
04/09/2009,0000,10.90000,11.15000,10.70000,11.15000,16371000
04/10/2009,0000,11.20000,11.35000,10.80000,11.30000,19808000
04/13/2009,0000,11.30000,11.60000,11.10000,11.25000,8954000
04/14/2009,0000,11.25000,11.50000,11.05000,11.40000,9419000
04/15/2009,0000,11.40000,11.45000,11.00000,11.25000,4800000
04/16/2009,0000,11.50000,12.00000,11.35000,11.85000,26028000
04/17/2009,0000,11.90000,12.30000,11.05000,11.05000,18297000
04/20/2009,0000,10.85000,10.95000,10.30000,10.60000,8056000
04/21/2009,0000,10.30000,10.90000,10.25000,10.80000,8191000
04/22/2009,0000,11.00000,11.25000,10.90000,11.00000,7878000
04/23/2009,0000,11.00000,11.10000,10.70000,10.90000,6479000
04/24/2009,0000,10.95000,11.30000,10.85000,11.00000,9900000
04/27/2009,0000,11.05000,11.10000,10.25000,10.30000,9586000
04/28/2009,0000,10.30000,10.40000,9.58000,9.58000,10036000
04/29/2009,0000,9.58000,9.70000,9.53000,9.60000,3817000
04/30/2009,0000,9.99000,10.25000,9.90000,10.25000,4733000
05/04/2009,0000,10.70000,10.95000,10.50000,10.95000,10825000
05/05/2009,0000,11.30000,11.30000,10.60000,10.95000,12210000
05/06/2009,0000,10.80000,11.40000,10.70000,11.20000,14679000
05/07/2009,0000,11.20000,11.70000,11.10000,11.55000,20745000
05/08/2009,0000,11.60000,12.25000,11.55000,12.25000,22638000
05/11/2009,0000,12.40000,12.50000,12.10000,12.10000,16493000
05/12/2009,0000,11.90000,11.95000,11.30000,11.30000,12917000
05/13/2009,0000,11.05000,11.75000,11.05000,11.70000,11207000
05/14/2009,0000,11.50000,11.70000,10.90000,11.10000,8694000
05/15/2009,0000,11.20000,11.80000,11.15000,11.40000,11353000
05/18/2009,0000,11.50000,11.85000,11.45000,11.75000,7076000
05/19/2009,0000,12.30000,12.30000,11.65000,11.90000,18074000
05/20/2009,0000,12.40000,12.40000,11.95000,12.20000,17344000
05/21/2009,0000,12.10000,12.20000,11.75000,11.95000,6872000
05/22/2009,0000,11.95000,12.05000,11.65000,11.85000,6385000
05/25/2009,0000,11.85000,12.25000,11.85000,12.20000,9944000
05/26/2009,0000,12.20000,12.90000,12.15000,12.50000,23864000
05/27/2009,0000,12.85000,12.90000,12.50000,12.60000,12211000
06/01/2009,0000,12.90000,13.05000,12.60000,12.90000,12150000
06/02/2009,0000,13.20000,13.75000,13.05000,13.25000,14829000
06/03/2009,0000,13.10000,13.25000,12.60000,13.00000,6940000
06/04/2009,0000,12.70000,12.90000,12.35000,12.80000,5248000
06/05/2009,0000,12.80000,12.90000,12.60000,12.65000,2464000
06/08/2009,0000,12.95000,13.10000,12.25000,12.30000,5090000
06/09/2009,0000,12.05000,12.10000,11.45000,11.45000,8884000
06/10/2009,0000,11.45000,11.50000,11.10000,11.30000,5531000
06/11/2009,0000,11.30000,11.75000,11.10000,11.75000,3505000
06/12/2009,0000,11.85000,12.15000,11.70000,11.80000,6186000
06/15/2009,0000,11.50000,11.50000,11.00000,11.00000,6227000
06/16/2009,0000,10.90000,11.00000,10.50000,10.90000,4113000
06/17/2009,0000,10.90000,11.05000,10.75000,10.75000,2585000
06/18/2009,0000,10.75000,10.90000,10.55000,10.70000,2501000
06/19/2009,0000,10.80000,10.80000,10.50000,10.70000,2329000
06/22/2009,0000,10.85000,11.00000,10.70000,10.80000,4061000
06/23/2009,0000,10.60000,10.70000,10.50000,10.55000,2090000
06/24/2009,0000,10.60000,10.95000,10.50000,10.90000,2757000
06/25/2009,0000,11.00000,11.20000,10.85000,11.10000,2949000
06/26/2009,0000,11.20000,11.20000,11.00000,11.00000,2361000
06/29/2009,0000,11.10000,11.15000,10.70000,10.90000,1886000
06/30/2009,0000,11.00000,11.05000,10.80000,11.00000,1629000
07/01/2009,0000,10.90000,11.20000,10.90000,11.10000,3911000
07/02/2009,0000,11.20000,11.35000,11.10000,11.25000,3695000
07/03/2009,0000,11.25000,11.25000,10.85000,11.05000,2333000
07/06/2009,0000,11.05000,11.25000,10.90000,11.10000,2726000
07/07/2009,0000,11.20000,11.30000,11.10000,11.15000,1525000
07/08/2009,0000,11.10000,11.15000,10.90000,11.10000,2084000
07/09/2009,0000,10.90000,11.30000,10.90000,11.10000,3523000
07/10/2009,0000,11.25000,11.25000,10.95000,10.95000,3272000
07/13/2009,0000,11.00000,11.05000,10.50000,10.70000,3682000
07/14/2009,0000,10.60000,10.75000,10.50000,10.70000,3487000
07/15/2009,0000,10.70000,10.90000,10.70000,10.85000,3320000
07/16/2009,0000,10.95000,11.15000,10.90000,10.95000,4594000
07/17/2009,0000,10.95000,11.30000,10.90000,11.30000,8313000
07/20/2009,0000,11.50000,11.60000,11.40000,11.60000,7343000
07/21/2009,0000,11.70000,11.80000,11.40000,11.50000,6273000
07/22/2009,0000,11.60000,11.80000,11.45000,11.75000,7593000
07/23/2009,0000,11.80000,11.95000,11.45000,11.55000,7135000
07/24/2009,0000,11.80000,12.35000,11.80000,12.35000,20157000
07/27/2009,0000,12.50000,12.60000,12.05000,12.15000,11836000
07/28/2009,0000,12.30000,12.50000,12.10000,12.50000,10072000
07/29/2009,0000,12.60000,12.70000,12.20000,12.30000,8646000
07/30/2009,0000,12.30000,12.35000,11.85000,12.00000,6615000
07/31/2009,0000,12.15000,12.20000,11.95000,11.95000,3569000
08/03/2009,0000,11.95000,12.60000,11.90000,12.50000,10690000
08/04/2009,0000,13.00000,13.35000,13.00000,13.00000,33070000
08/05/2009,0000,13.20000,13.75000,12.70000,13.55000,29757000
08/06/2009,0000,13.80000,13.95000,12.95000,13.10000,14627000
08/10/2009,0000,13.10000,13.30000,12.85000,13.00000,5820000
08/11/2009,0000,12.90000,13.00000,12.35000,12.75000,6227000
08/12/2009,0000,12.55000,13.30000,12.55000,13.05000,8087000
08/13/2009,0000,13.15000,13.25000,12.85000,13.00000,5877000
08/14/2009,0000,13.10000,13.15000,12.80000,12.80000,5740000
08/17/2009,0000,12.70000,13.15000,12.60000,12.70000,5053000
08/18/2009,0000,12.65000,12.70000,11.95000,12.20000,6027000
08/19/2009,0000,12.30000,12.45000,12.20000,12.30000,2585000
08/20/2009,0000,12.40000,12.40000,11.85000,12.10000,2062000
08/21/2009,0000,12.10000,12.40000,12.10000,12.25000,2804000
08/24/2009,0000,12.35000,12.60000,12.35000,12.60000,2446000
08/25/2009,0000,12.60000,12.70000,12.20000,12.40000,3029000
08/26/2009,0000,12.40000,12.40000,11.55000,11.70000,7455000
08/27/2009,0000,11.40000,11.80000,11.35000,11.60000,2640000
08/28/2009,0000,11.60000,12.00000,11.60000,11.90000,2777000
08/31/2009,0000,11.85000,12.15000,11.85000,12.05000,1603000
09/01/2009,0000,12.00000,12.60000,12.00000,12.60000,2921000
09/02/2009,0000,12.30000,12.40000,12.05000,12.40000,2474000
09/03/2009,0000,12.30000,12.90000,12.25000,12.70000,5601000
09/04/2009,0000,12.95000,13.10000,12.75000,13.00000,8015000
09/07/2009,0000,13.15000,13.15000,12.50000,12.95000,4672000
09/08/2009,0000,12.95000,13.00000,12.75000,12.75000,5824000
09/09/2009,0000,12.90000,13.00000,12.75000,12.75000,6391000
09/10/2009,0000,12.85000,13.05000,12.75000,12.85000,4046000
09/11/2009,0000,12.85000,13.00000,12.80000,12.85000,2174000
09/14/2009,0000,12.85000,12.85000,12.70000,12.80000,2764000
09/15/2009,0000,12.75000,12.80000,12.55000,12.60000,2939000
09/16/2009,0000,12.60000,12.70000,12.50000,12.60000,4465000
09/17/2009,0000,12.65000,12.75000,12.50000,12.55000,4616000
09/18/2009,0000,12.50000,12.65000,12.40000,12.45000,5029000
09/21/2009,0000,12.45000,12.65000,12.40000,12.45000,3046000
09/22/2009,0000,12.50000,12.55000,12.40000,12.45000,2857000
09/23/2009,0000,12.50000,12.55000,12.20000,12.20000,1954000
09/24/2009,0000,12.40000,12.65000,12.40000,12.60000,6514000
09/25/2009,0000,12.80000,13.20000,12.70000,13.15000,14635000
09/28/2009,0000,13.20000,13.50000,13.05000,13.10000,10376000
09/29/2009,0000,13.30000,13.90000,13.30000,13.50000,18176000
09/30/2009,0000,13.50000,13.85000,13.00000,13.50000,11505000
10/01/2009,0000,13.50000,13.50000,13.10000,13.15000,4393000
10/02/2009,0000,13.00000,13.55000,12.90000,13.20000,7631000
10/05/2009,0000,13.20000,13.50000,13.20000,13.35000,3599000
10/06/2009,0000,13.50000,13.70000,13.40000,13.50000,5488000
10/07/2009,0000,13.60000,13.60000,13.20000,13.35000,3333000
10/08/2009,0000,13.35000,13.50000,13.05000,13.05000,3933000
10/09/2009,0000,13.15000,13.45000,13.15000,13.45000,3651000
10/12/2009,0000,13.50000,13.50000,13.15000,13.25000,2684000
10/13/2009,0000,13.10000,13.50000,13.00000,13.20000,4157000
10/14/2009,0000,13.30000,13.60000,13.20000,13.50000,4797000
10/15/2009,0000,13.55000,14.15000,13.50000,13.90000,15222000
10/16/2009,0000,14.05000,14.15000,13.70000,13.90000,6792000
10/19/2009,0000,13.90000,14.25000,13.80000,14.00000,4265000
10/20/2009,0000,14.20000,14.55000,14.10000,14.30000,9887000
10/21/2009,0000,14.30000,14.30000,13.90000,13.90000,3096000
10/22/2009,0000,13.85000,13.95000,13.40000,13.50000,4570000
10/23/2009,0000,13.70000,14.00000,13.65000,13.85000,3934000
10/26/2009,0000,14.00000,14.20000,13.75000,14.00000,2653000
10/27/2009,0000,14.00000,14.05000,13.70000,13.95000,1931000
10/28/2009,0000,13.90000,14.00000,13.75000,13.80000,1683000
10/29/2009,0000,13.50000,13.60000,13.00000,13.20000,4070000
10/30/2009,0000,13.30000,13.70000,13.25000,13.60000,2977000
11/02/2009,0000,13.15000,13.80000,13.15000,13.35000,2962000
11/03/2009,0000,13.40000,13.65000,13.40000,13.50000,1518000
11/04/2009,0000,13.55000,14.00000,13.50000,13.95000,3175000
11/05/2009,0000,14.00000,14.00000,13.65000,13.70000,1714000
11/06/2009,0000,13.80000,13.90000,13.55000,13.70000,954000
11/09/2009,0000,13.55000,13.85000,13.50000,13.70000,901000
11/10/2009,0000,13.85000,13.90000,13.65000,13.75000,1067000
11/11/2009,0000,13.60000,13.80000,13.50000,13.70000,1847000
11/12/2009,0000,13.70000,13.70000,13.50000,13.50000,2577000
11/13/2009,0000,13.40000,13.55000,13.30000,13.55000,2581000
11/16/2009,0000,13.55000,13.65000,13.40000,13.50000,2371000
11/17/2009,0000,13.40000,13.80000,13.40000,13.65000,5958000
11/18/2009,0000,13.70000,13.80000,13.55000,13.60000,2737000
11/19/2009,0000,13.70000,14.05000,13.50000,13.85000,6336000
11/20/2009,0000,13.95000,14.00000,13.70000,13.75000,2017000
11/23/2009,0000,13.80000,13.85000,13.70000,13.70000,2159000
11/24/2009,0000,13.80000,13.85000,13.50000,13.55000,7163000
11/25/2009,0000,13.75000,14.45000,13.75000,14.45000,12649000
11/26/2009,0000,14.65000,15.20000,14.45000,14.45000,22945000
11/27/2009,0000,14.10000,15.20000,14.05000,14.80000,17040000
11/30/2009,0000,15.80000,15.80000,15.50000,15.80000,17505000
12/01/2009,0000,16.10000,16.20000,15.50000,15.80000,14513000
12/02/2009,0000,15.80000,16.00000,15.50000,15.55000,8660000
12/03/2009,0000,15.70000,15.90000,15.40000,15.90000,12157000
12/04/2009,0000,16.00000,16.90000,15.95000,16.50000,24472000
12/07/2009,0000,16.90000,16.90000,16.30000,16.40000,14442000
12/08/2009,0000,16.35000,16.40000,15.80000,15.85000,10394000
12/09/2009,0000,16.00000,16.60000,15.85000,16.20000,17825000
12/11/2009,0000,15.40000,15.55000,15.20000,15.45000,7142000
12/14/2009,0000,15.60000,15.70000,15.40000,15.50000,5553000
12/15/2009,0000,15.60000,15.85000,15.30000,15.45000,6776000
12/16/2009,0000,15.50000,15.55000,15.15000,15.20000,3480000
12/17/2009,0000,15.30000,15.45000,14.65000,14.85000,5650000
12/18/2009,0000,14.50000,15.05000,14.50000,14.90000,2870000
12/21/2009,0000,14.90000,15.00000,14.65000,14.70000,3311000
12/22/2009,0000,14.75000,15.20000,14.75000,15.00000,6878000
12/23/2009,0000,15.00000,15.00000,14.75000,14.75000,3801000
12/25/2009,0000,15.00000,15.05000,14.80000,14.85000,4106000
12/28/2009,0000,15.05000,15.25000,14.95000,15.10000,7259000
12/29/2009,0000,15.20000,15.20000,14.90000,14.90000,4427242
