DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.20000,18.45000,18.20000,18.25000,774000
04/03/2007,0000,18.20000,18.50000,18.20000,18.25000,856000
04/04/2007,0000,18.35000,18.95000,18.35000,18.50000,1280000
04/09/2007,0000,18.50000,18.90000,18.50000,18.90000,778000
04/10/2007,0000,18.85000,19.15000,18.70000,18.80000,981000
04/11/2007,0000,19.00000,19.10000,18.70000,18.80000,687000
04/12/2007,0000,18.80000,19.00000,18.70000,18.80000,706000
04/13/2007,0000,18.80000,19.30000,18.45000,18.45000,1324000
04/16/2007,0000,19.50000,19.70000,19.10000,19.10000,1131000
04/17/2007,0000,19.30000,19.35000,18.55000,18.55000,662000
04/18/2007,0000,17.30000,18.20000,17.30000,17.95000,2606000
04/19/2007,0000,17.95000,18.30000,17.50000,17.50000,1374000
04/20/2007,0000,17.60000,17.85000,17.50000,17.60000,749000
04/23/2007,0000,17.85000,18.15000,17.50000,17.50000,1241000
04/24/2007,0000,17.60000,17.80000,17.50000,17.65000,340000
04/25/2007,0000,17.65000,17.70000,17.35000,17.35000,385000
04/26/2007,0000,17.45000,17.50000,17.15000,17.20000,686000
04/27/2007,0000,17.25000,17.25000,16.30000,16.60000,714000
04/30/2007,0000,16.70000,16.80000,15.45000,15.45000,1834000
05/02/2007,0000,15.45000,16.20000,15.30000,15.50000,764000
05/03/2007,0000,15.60000,15.80000,14.45000,14.60000,1026000
05/04/2007,0000,14.90000,15.50000,14.70000,15.40000,782000
05/07/2007,0000,15.70000,15.80000,15.10000,15.40000,710000
05/08/2007,0000,15.40000,15.40000,14.60000,14.80000,1065000
05/09/2007,0000,14.85000,15.15000,14.70000,14.85000,723000
05/10/2007,0000,14.95000,15.20000,14.80000,14.85000,476000
05/11/2007,0000,14.60000,14.85000,14.55000,14.65000,427000
05/14/2007,0000,14.80000,14.90000,14.60000,14.85000,431000
05/15/2007,0000,14.95000,14.95000,14.50000,14.70000,223000
05/16/2007,0000,14.90000,14.90000,14.45000,14.50000,495000
05/17/2007,0000,14.50000,14.60000,14.45000,14.55000,338000
05/18/2007,0000,14.45000,14.70000,14.20000,14.40000,336000
05/21/2007,0000,14.30000,14.85000,14.30000,14.80000,437000
05/22/2007,0000,14.90000,14.90000,14.60000,14.60000,330000
05/23/2007,0000,14.70000,15.60000,14.50000,15.60000,1790000
05/24/2007,0000,15.70000,15.90000,15.30000,15.30000,1122000
05/25/2007,0000,15.60000,16.35000,15.60000,16.05000,2433000
05/28/2007,0000,15.80000,15.85000,15.50000,15.50000,1143000
05/29/2007,0000,15.50000,15.95000,15.40000,15.40000,624000
05/30/2007,0000,15.45000,15.65000,15.00000,15.10000,470000
05/31/2007,0000,15.25000,15.40000,15.10000,15.10000,528000
06/01/2007,0000,15.10000,15.35000,15.10000,15.10000,445000
06/04/2007,0000,15.25000,15.55000,15.10000,15.10000,696000
06/05/2007,0000,15.20000,15.25000,14.70000,14.70000,416000
06/06/2007,0000,14.70000,15.20000,14.70000,15.10000,765000
06/07/2007,0000,15.00000,15.00000,14.75000,14.90000,256000
06/08/2007,0000,14.80000,14.90000,14.50000,14.65000,552000
06/11/2007,0000,14.85000,14.90000,14.60000,14.70000,281000
06/12/2007,0000,14.90000,15.20000,14.75000,14.80000,547000
06/13/2007,0000,14.95000,15.05000,14.80000,14.95000,493000
06/14/2007,0000,14.95000,15.30000,14.90000,14.90000,679000
06/15/2007,0000,15.05000,15.20000,14.95000,15.20000,733000
06/20/2007,0000,15.40000,16.20000,15.25000,15.80000,2513000
06/21/2007,0000,16.15000,16.25000,15.65000,15.65000,1443000
06/22/2007,0000,15.80000,15.95000,15.70000,15.75000,982000
06/25/2007,0000,16.05000,16.85000,16.05000,16.70000,1968000
06/26/2007,0000,16.90000,16.90000,16.35000,16.40000,855000
06/27/2007,0000,16.40000,17.20000,16.40000,16.70000,911000
06/28/2007,0000,16.90000,16.90000,16.40000,16.40000,572000
06/29/2007,0000,16.50000,16.55000,16.10000,16.15000,681000
07/02/2007,0000,16.30000,16.60000,16.20000,16.50000,847000
07/03/2007,0000,16.90000,16.90000,16.50000,16.55000,809000
07/04/2007,0000,16.70000,17.70000,16.70000,17.70000,2098000
07/05/2007,0000,18.00000,18.50000,17.75000,17.85000,3103000
07/06/2007,0000,18.60000,18.60000,17.60000,17.85000,1121000
07/09/2007,0000,18.40000,18.50000,17.95000,18.20000,1226000
07/10/2007,0000,18.05000,18.35000,17.70000,17.85000,966000
07/11/2007,0000,17.80000,18.65000,17.60000,18.35000,2507000
07/12/2007,0000,18.80000,19.60000,18.80000,19.60000,4368000
07/13/2007,0000,20.95000,20.95000,19.60000,19.80000,8622000
07/16/2007,0000,19.80000,20.40000,19.45000,20.00000,2912000
07/17/2007,0000,20.40000,20.90000,20.00000,20.70000,3569000
07/18/2007,0000,20.70000,21.45000,20.65000,20.65000,2627000
07/19/2007,0000,20.90000,20.90000,19.85000,20.10000,2834000
07/20/2007,0000,20.40000,20.40000,19.70000,19.80000,1360000
07/23/2007,0000,20.00000,20.70000,19.85000,20.45000,1985000
07/24/2007,0000,20.75000,21.50000,20.50000,20.60000,3932000
07/25/2007,0000,20.60000,20.90000,20.00000,20.10000,2004000
07/26/2007,0000,20.20000,20.60000,19.30000,19.30000,1606000
07/27/2007,0000,18.30000,19.20000,18.10000,18.10000,1015000
07/30/2007,0000,17.95000,18.20000,17.35000,17.35000,850000
07/31/2007,0000,17.75000,17.85000,17.30000,17.60000,568000
08/01/2007,0000,17.50000,18.40000,17.30000,17.30000,1070000
08/02/2007,0000,17.35000,17.40000,16.15000,16.50000,726000
08/03/2007,0000,16.95000,17.15000,16.60000,16.70000,524000
08/06/2007,0000,16.20000,16.60000,16.00000,16.55000,493000
08/07/2007,0000,16.55000,16.75000,16.10000,16.10000,391000
08/08/2007,0000,16.45000,17.00000,16.20000,17.00000,602000
08/09/2007,0000,16.70000,17.10000,16.65000,16.75000,528000
08/10/2007,0000,17.00000,17.00000,16.30000,16.70000,366000
08/13/2007,0000,16.60000,17.10000,16.50000,16.70000,342000
08/14/2007,0000,16.80000,17.40000,16.30000,17.00000,682000
08/15/2007,0000,16.80000,17.00000,16.30000,16.50000,588000
08/16/2007,0000,16.10000,16.65000,15.35000,15.35000,798000
08/17/2007,0000,15.30000,15.85000,14.40000,14.60000,558000
08/20/2007,0000,15.60000,15.60000,15.05000,15.40000,385000
08/21/2007,0000,15.35000,15.55000,14.60000,14.90000,428000
08/22/2007,0000,15.50000,15.50000,14.80000,15.25000,305000
08/23/2007,0000,15.45000,15.50000,15.15000,15.20000,337000
08/24/2007,0000,15.00000,15.30000,14.95000,14.95000,170000
08/27/2007,0000,15.00000,15.25000,14.90000,15.00000,177000
08/28/2007,0000,15.20000,15.20000,14.90000,15.00000,95000
08/29/2007,0000,14.80000,15.20000,14.60000,15.20000,497000
08/30/2007,0000,15.40000,15.45000,15.10000,15.20000,162000
08/31/2007,0000,15.30000,15.50000,15.20000,15.35000,202000
09/03/2007,0000,15.35000,15.50000,15.00000,15.35000,209000
09/04/2007,0000,15.35000,15.55000,14.90000,15.45000,575000
09/05/2007,0000,15.50000,15.60000,14.90000,14.90000,662000
09/06/2007,0000,14.80000,15.00000,14.60000,14.75000,309000
09/07/2007,0000,14.95000,14.95000,14.60000,14.70000,324000
09/10/2007,0000,14.50000,14.90000,14.50000,14.50000,218000
09/11/2007,0000,14.50000,14.75000,14.40000,14.75000,290000
09/12/2007,0000,14.75000,14.95000,14.50000,14.65000,222000
09/13/2007,0000,14.65000,14.90000,14.40000,14.50000,203000
09/14/2007,0000,14.75000,15.40000,14.60000,15.10000,695000
09/17/2007,0000,15.15000,15.30000,14.90000,14.90000,141000
09/19/2007,0000,15.10000,15.30000,14.80000,14.95000,672000
09/20/2007,0000,14.90000,15.30000,14.90000,14.90000,279000
09/21/2007,0000,14.95000,15.50000,14.95000,15.40000,376000
09/26/2007,0000,15.60000,15.60000,15.10000,15.10000,504000
09/27/2007,0000,15.15000,15.50000,15.10000,15.15000,270000
09/28/2007,0000,15.15000,15.20000,14.80000,14.90000,320000
10/01/2007,0000,15.50000,16.25000,15.50000,16.20000,1080000
10/02/2007,0000,16.45000,16.45000,15.90000,16.00000,466000
10/03/2007,0000,15.90000,16.75000,15.90000,16.30000,1662000
10/04/2007,0000,16.40000,16.65000,15.90000,16.05000,527000
10/05/2007,0000,16.00000,16.30000,15.80000,15.90000,246000
10/08/2007,0000,16.00000,16.00000,15.50000,15.50000,353000
10/09/2007,0000,15.50000,15.85000,15.40000,15.50000,406000
10/11/2007,0000,15.85000,16.00000,15.50000,15.65000,206000
10/12/2007,0000,15.65000,15.90000,15.45000,15.45000,149000
10/15/2007,0000,15.40000,15.65000,15.30000,15.40000,169000
10/16/2007,0000,15.40000,15.50000,15.15000,15.35000,400000
10/17/2007,0000,15.35000,15.85000,15.35000,15.40000,268000
10/18/2007,0000,15.70000,15.80000,15.50000,15.60000,239000
10/19/2007,0000,15.60000,15.95000,15.60000,15.70000,309000
10/22/2007,0000,16.35000,16.75000,16.10000,16.75000,2419000
10/23/2007,0000,17.00000,17.00000,16.20000,16.50000,1233000
10/24/2007,0000,16.50000,17.00000,16.35000,16.55000,1078000
10/25/2007,0000,16.55000,16.95000,16.35000,16.40000,444000
10/26/2007,0000,16.40000,16.70000,16.40000,16.40000,306000
10/29/2007,0000,16.70000,17.15000,16.50000,16.85000,707000
10/30/2007,0000,16.85000,16.95000,16.20000,16.35000,362000
10/31/2007,0000,16.45000,16.70000,16.40000,16.40000,406000
11/01/2007,0000,16.50000,16.70000,16.30000,16.30000,314000
11/02/2007,0000,16.30000,16.50000,15.85000,15.90000,489000
11/05/2007,0000,16.00000,16.35000,15.90000,15.90000,145000
11/06/2007,0000,16.00000,16.35000,15.80000,15.95000,146000
11/07/2007,0000,16.25000,16.30000,15.85000,15.95000,137000
11/08/2007,0000,15.80000,16.00000,14.85000,15.10000,931000
11/09/2007,0000,15.10000,15.50000,15.00000,15.05000,369000
11/12/2007,0000,14.80000,14.85000,14.40000,14.45000,352000
11/13/2007,0000,14.50000,15.20000,14.25000,14.85000,299000
11/14/2007,0000,15.30000,15.60000,15.00000,15.40000,311000
11/15/2007,0000,15.50000,15.80000,15.45000,15.45000,145000
11/16/2007,0000,15.30000,15.60000,15.05000,15.05000,215000
11/19/2007,0000,15.15000,15.40000,15.15000,15.25000,67000
11/20/2007,0000,15.05000,15.40000,14.90000,15.40000,145000
11/21/2007,0000,15.55000,15.65000,15.00000,15.25000,116000
11/22/2007,0000,15.00000,15.25000,14.90000,15.00000,92000
11/23/2007,0000,15.15000,15.15000,14.60000,14.60000,189000
11/26/2007,0000,13.60000,14.60000,13.60000,14.50000,268000
11/27/2007,0000,14.30000,14.50000,14.10000,14.50000,203000
11/28/2007,0000,14.30000,14.50000,13.70000,14.00000,396000
11/29/2007,0000,14.00000,14.50000,13.80000,14.10000,227000
11/30/2007,0000,14.40000,14.40000,14.20000,14.40000,119000
12/03/2007,0000,14.05000,14.50000,14.05000,14.20000,112000
12/04/2007,0000,14.30000,14.80000,14.30000,14.35000,121000
12/05/2007,0000,14.60000,14.60000,14.40000,14.45000,105000
12/06/2007,0000,14.65000,15.00000,14.40000,14.60000,140000
12/07/2007,0000,14.75000,14.75000,14.10000,14.10000,130000
12/10/2007,0000,14.10000,14.50000,14.10000,14.10000,180000
12/11/2007,0000,14.40000,14.60000,14.20000,14.30000,67000
12/12/2007,0000,14.10000,14.55000,14.10000,14.35000,85000
12/13/2007,0000,14.50000,14.55000,14.00000,14.05000,180000
12/14/2007,0000,13.90000,14.05000,13.65000,13.75000,228000
12/17/2007,0000,13.80000,14.25000,13.40000,13.40000,169000
12/18/2007,0000,13.30000,13.70000,12.50000,12.50000,698000
12/19/2007,0000,12.20000,12.95000,12.20000,12.40000,475000
12/20/2007,0000,12.45000,12.60000,11.70000,12.20000,280000
12/21/2007,0000,12.00000,12.40000,11.35000,11.95000,923000
12/24/2007,0000,11.40000,12.25000,11.40000,12.00000,263000
12/25/2007,0000,12.20000,12.20000,11.85000,11.90000,144000
12/26/2007,0000,11.85000,11.90000,11.70000,11.90000,61000
12/27/2007,0000,11.80000,12.65000,11.80000,12.40000,411000
12/28/2007,0000,12.20000,13.10000,12.20000,12.95000,509000
12/31/2007,0000,13.00000,13.00000,12.55000,12.70000,292000
01/02/2008,0000,12.85000,13.55000,12.85000,13.55000,833000
01/03/2008,0000,13.55000,14.00000,13.30000,13.90000,627000
01/04/2008,0000,13.70000,14.05000,13.40000,13.95000,470000
01/07/2008,0000,13.50000,13.90000,13.30000,13.30000,252000
01/08/2008,0000,13.45000,13.80000,13.25000,13.30000,243000
01/09/2008,0000,13.20000,13.35000,13.00000,13.15000,168000
01/10/2008,0000,13.15000,13.75000,13.15000,13.40000,176000
01/11/2008,0000,13.40000,13.70000,13.30000,13.55000,180000
01/14/2008,0000,13.90000,14.20000,13.90000,14.10000,349000
01/15/2008,0000,14.20000,15.00000,14.20000,14.85000,799000
01/16/2008,0000,14.75000,15.30000,14.60000,14.80000,831000
01/17/2008,0000,14.85000,15.00000,14.20000,14.50000,508000
01/18/2008,0000,14.80000,14.80000,14.15000,14.60000,278000
01/21/2008,0000,15.00000,15.50000,14.90000,15.10000,784000
01/22/2008,0000,14.05000,14.90000,14.05000,14.05000,493000
01/23/2008,0000,14.05000,14.70000,13.30000,13.70000,406000
01/24/2008,0000,14.30000,14.30000,13.55000,14.00000,241000
01/25/2008,0000,14.10000,14.40000,13.85000,13.85000,314000
01/28/2008,0000,13.85000,14.50000,13.80000,13.95000,164000
01/29/2008,0000,14.30000,14.30000,13.25000,13.60000,216000
01/30/2008,0000,13.30000,13.80000,12.70000,13.40000,238000
01/31/2008,0000,13.35000,13.35000,12.60000,13.10000,224000
02/01/2008,0000,13.20000,13.75000,13.20000,13.75000,302000
02/12/2008,0000,13.40000,14.20000,13.30000,13.85000,317000
02/13/2008,0000,14.10000,14.10000,13.50000,13.85000,171000
02/14/2008,0000,13.85000,14.10000,13.70000,13.95000,99000
02/15/2008,0000,13.70000,14.00000,13.70000,13.95000,63000
02/18/2008,0000,13.75000,14.20000,13.75000,13.95000,125000
02/19/2008,0000,14.15000,14.30000,14.00000,14.10000,201000
02/20/2008,0000,14.10000,14.20000,13.85000,13.85000,170000
02/21/2008,0000,13.90000,14.40000,13.90000,14.10000,436000
02/22/2008,0000,14.00000,14.20000,13.90000,13.90000,208000
02/25/2008,0000,14.15000,14.85000,14.15000,14.85000,968000
02/26/2008,0000,15.35000,15.85000,15.00000,15.85000,3778000
02/27/2008,0000,16.30000,16.65000,15.70000,15.75000,2340000
02/29/2008,0000,15.60000,16.45000,15.60000,16.40000,1910000
03/03/2008,0000,16.30000,16.70000,16.10000,16.70000,1174000
03/04/2008,0000,16.80000,17.85000,16.75000,17.85000,4563000
03/05/2008,0000,18.00000,18.10000,17.60000,17.70000,2790000
03/06/2008,0000,18.00000,18.00000,17.05000,17.10000,1869000
03/07/2008,0000,17.00000,17.50000,16.80000,16.80000,1022000
03/10/2008,0000,17.35000,17.40000,16.50000,16.50000,800000
03/11/2008,0000,16.50000,17.50000,16.50000,17.50000,583000
03/12/2008,0000,17.70000,17.95000,17.10000,17.20000,774000
03/13/2008,0000,17.20000,17.65000,16.70000,16.70000,408000
03/14/2008,0000,16.90000,17.10000,16.75000,16.75000,585000
03/17/2008,0000,16.50000,17.00000,16.50000,16.55000,220000
03/18/2008,0000,16.90000,17.00000,16.70000,16.70000,451000
03/19/2008,0000,16.90000,17.35000,16.75000,16.75000,519000
03/20/2008,0000,17.20000,17.20000,16.80000,17.20000,415000
03/21/2008,0000,17.50000,17.50000,17.00000,17.20000,672000
03/24/2008,0000,18.40000,18.40000,18.00000,18.40000,2264000
03/25/2008,0000,18.70000,19.25000,18.00000,18.65000,2571000
03/26/2008,0000,18.90000,19.95000,18.55000,19.95000,4143000
03/27/2008,0000,20.10000,20.95000,20.00000,20.60000,6911000
03/28/2008,0000,20.60000,20.90000,19.75000,20.20000,2075000
03/31/2008,0000,20.20000,20.75000,20.00000,20.35000,1398000
04/01/2008,0000,20.70000,20.70000,19.05000,19.10000,1818000
04/02/2008,0000,19.20000,19.50000,19.00000,19.35000,771000
04/03/2008,0000,19.10000,20.00000,19.10000,19.75000,612000
04/07/2008,0000,19.80000,21.05000,19.80000,20.80000,2049000
04/08/2008,0000,21.00000,21.45000,20.60000,20.75000,2404000
04/09/2008,0000,20.95000,22.00000,20.80000,21.50000,5218000
04/10/2008,0000,21.50000,21.90000,20.90000,21.50000,2937000
04/11/2008,0000,21.50000,22.40000,21.20000,21.60000,3784000
04/14/2008,0000,21.70000,22.80000,21.70000,22.10000,3449000
04/15/2008,0000,22.30000,22.40000,20.80000,20.90000,3003000
04/16/2008,0000,21.20000,21.65000,20.90000,21.00000,1719000
04/17/2008,0000,21.40000,21.60000,20.90000,21.20000,1380000
04/18/2008,0000,21.95000,22.40000,21.40000,21.70000,2147000
04/21/2008,0000,22.10000,22.10000,20.40000,20.50000,1711000
04/22/2008,0000,20.30000,21.40000,20.30000,21.00000,607000
04/23/2008,0000,20.90000,20.90000,20.30000,20.75000,582000
04/24/2008,0000,20.80000,21.10000,20.30000,20.30000,537000
04/25/2008,0000,20.50000,20.70000,19.45000,19.50000,1712000
04/28/2008,0000,19.40000,20.00000,19.30000,19.90000,846000
04/29/2008,0000,19.90000,19.90000,18.65000,18.90000,924000
04/30/2008,0000,18.90000,19.30000,18.90000,19.25000,300000
05/02/2008,0000,19.50000,19.50000,18.85000,19.40000,441000
05/05/2008,0000,19.40000,19.80000,19.00000,19.20000,165000
05/06/2008,0000,19.10000,19.20000,18.40000,18.50000,419000
05/07/2008,0000,18.60000,19.20000,18.50000,18.60000,399000
05/08/2008,0000,18.15000,19.00000,18.15000,18.60000,383000
05/09/2008,0000,18.70000,18.95000,18.55000,18.65000,322000
05/12/2008,0000,19.20000,19.95000,19.00000,19.95000,2452000
05/13/2008,0000,20.00000,20.55000,19.50000,20.20000,2191000
05/14/2008,0000,20.15000,20.50000,19.80000,19.80000,597000
05/15/2008,0000,19.75000,20.50000,19.75000,19.90000,702000
05/16/2008,0000,20.10000,20.20000,19.75000,19.95000,594000
05/19/2008,0000,20.20000,20.20000,19.65000,20.15000,634000
05/20/2008,0000,20.35000,20.35000,19.10000,19.10000,1096000
05/21/2008,0000,19.20000,19.40000,18.60000,19.00000,1207000
05/22/2008,0000,18.70000,19.40000,18.70000,19.35000,791000
05/23/2008,0000,19.35000,19.50000,18.90000,18.90000,583000
05/26/2008,0000,18.90000,19.20000,18.30000,18.50000,468000
05/27/2008,0000,18.60000,18.95000,18.40000,18.60000,238000
05/28/2008,0000,18.80000,18.85000,18.00000,18.00000,217000
05/29/2008,0000,18.30000,19.00000,18.20000,18.20000,1084000
05/30/2008,0000,18.25000,18.35000,17.00000,17.50000,879000
06/02/2008,0000,17.10000,17.50000,16.30000,17.50000,1038000
06/03/2008,0000,17.00000,17.45000,16.85000,16.95000,180000
06/04/2008,0000,16.95000,18.10000,16.85000,17.80000,929000
06/05/2008,0000,17.80000,18.30000,17.60000,18.20000,567000
06/06/2008,0000,18.40000,18.50000,17.70000,18.05000,243000
06/10/2008,0000,17.90000,17.90000,17.45000,17.50000,163000
06/11/2008,0000,17.25000,17.25000,16.80000,17.00000,363000
06/12/2008,0000,16.80000,16.80000,15.85000,15.85000,1198000
06/13/2008,0000,15.50000,16.00000,14.80000,15.10000,826000
06/16/2008,0000,15.30000,15.95000,15.00000,15.10000,261000
06/17/2008,0000,15.20000,15.30000,14.15000,15.15000,567000
06/18/2008,0000,15.20000,15.20000,14.70000,15.00000,350000
06/19/2008,0000,14.70000,14.70000,14.00000,14.10000,868000
06/20/2008,0000,14.10000,14.30000,13.55000,13.70000,635000
06/23/2008,0000,13.50000,13.70000,13.25000,13.55000,425000
06/24/2008,0000,13.55000,13.95000,13.00000,13.00000,433000
06/25/2008,0000,13.35000,13.90000,13.30000,13.90000,817000
06/26/2008,0000,14.00000,14.60000,14.00000,14.20000,422000
06/27/2008,0000,13.60000,13.70000,13.25000,13.50000,397000
06/30/2008,0000,13.50000,14.30000,13.05000,13.60000,256000
07/01/2008,0000,13.50000,13.60000,12.80000,13.30000,422000
07/02/2008,0000,13.10000,13.90000,13.00000,13.50000,149000
07/03/2008,0000,13.10000,14.30000,13.05000,13.90000,238000
07/04/2008,0000,13.90000,14.15000,13.20000,13.90000,181000
07/07/2008,0000,13.85000,14.85000,13.50000,14.05000,1333000
07/08/2008,0000,13.85000,14.20000,13.20000,13.20000,382000
07/09/2008,0000,13.45000,13.75000,13.00000,13.10000,366000
07/10/2008,0000,13.10000,13.95000,13.00000,13.15000,296000
07/11/2008,0000,13.20000,13.80000,13.20000,13.55000,339000
07/14/2008,0000,13.55000,13.95000,13.55000,13.75000,321000
07/15/2008,0000,13.65000,13.65000,12.85000,12.85000,644000
07/16/2008,0000,12.90000,13.10000,12.20000,12.20000,450000
07/17/2008,0000,12.20000,12.60000,11.60000,11.90000,751000
07/18/2008,0000,12.00000,12.20000,11.10000,11.10000,1028000
07/21/2008,0000,11.10000,11.10000,10.35000,10.40000,1019000
07/22/2008,0000,10.40000,10.70000,10.20000,10.55000,266000
07/23/2008,0000,10.60000,11.25000,10.60000,11.25000,449000
07/24/2008,0000,11.20000,11.65000,11.10000,11.65000,809000
07/25/2008,0000,11.50000,11.65000,11.20000,11.30000,565000
07/29/2008,0000,11.00000,11.25000,10.55000,10.55000,588000
07/30/2008,0000,10.70000,10.95000,10.10000,10.25000,227000
07/31/2008,0000,10.35000,10.65000,10.15000,10.20000,209000
08/01/2008,0000,10.00000,10.20000,9.90000,10.15000,186000
08/04/2008,0000,10.00000,10.60000,10.00000,10.50000,119000
08/05/2008,0000,10.55000,10.70000,10.00000,10.10000,154000
08/06/2008,0000,10.45000,10.65000,10.20000,10.65000,94000
08/07/2008,0000,10.40000,10.80000,10.25000,10.75000,133000
08/08/2008,0000,10.65000,11.30000,10.45000,11.20000,161000
08/11/2008,0000,11.35000,11.80000,11.00000,11.70000,50000
08/12/2008,0000,11.75000,12.05000,11.15000,11.70000,128000
08/13/2008,0000,11.70000,11.80000,11.45000,11.75000,105000
08/14/2008,0000,11.75000,12.10000,11.75000,11.85000,143000
08/15/2008,0000,12.10000,12.10000,11.40000,11.50000,104000
08/18/2008,0000,11.50000,11.50000,11.15000,11.30000,72000
08/19/2008,0000,11.10000,11.60000,11.10000,11.30000,72000
08/20/2008,0000,11.40000,11.65000,11.20000,11.40000,103000
08/21/2008,0000,11.40000,11.45000,10.85000,11.20000,169000
08/22/2008,0000,11.20000,11.60000,11.00000,11.50000,153000
08/25/2008,0000,11.85000,12.20000,11.60000,11.95000,145000
08/26/2008,0000,12.10000,12.10000,11.80000,11.80000,37000
08/27/2008,0000,11.85000,12.40000,11.85000,11.85000,68000
08/28/2008,0000,11.80000,12.30000,11.80000,12.10000,48000
08/29/2008,0000,12.20000,12.20000,11.90000,11.90000,16000
09/01/2008,0000,11.70000,11.75000,11.40000,11.50000,85000
09/02/2008,0000,11.95000,11.95000,10.90000,10.90000,180000
09/03/2008,0000,11.00000,11.30000,10.25000,10.60000,167000
09/04/2008,0000,10.30000,10.95000,9.86000,10.15000,269000
09/05/2008,0000,10.00000,10.00000,9.44000,9.44000,312000
09/08/2008,0000,9.55000,9.95000,9.55000,9.82000,167000
09/09/2008,0000,9.82000,9.82000,9.14000,9.20000,149000
09/10/2008,0000,8.70000,9.84000,8.70000,9.64000,203000
09/11/2008,0000,10.30000,10.30000,9.07000,9.45000,116000
09/12/2008,0000,9.59000,9.59000,8.81000,9.45000,88000
09/15/2008,0000,9.10000,9.29000,8.79000,8.79000,76000
09/16/2008,0000,8.18000,8.18000,8.18000,8.18000,24000
09/17/2008,0000,7.61000,8.10000,7.61000,7.61000,370000
09/18/2008,0000,7.08000,7.08000,7.08000,7.08000,15000
09/19/2008,0000,6.59000,7.08000,6.59000,6.90000,1193000
09/22/2008,0000,6.90000,7.07000,6.60000,6.80000,459000
09/23/2008,0000,6.59000,7.17000,6.50000,7.09000,538000
09/24/2008,0000,7.00000,7.28000,7.00000,7.03000,368000
09/25/2008,0000,7.03000,7.14000,6.72000,6.72000,327000
09/26/2008,0000,6.75000,6.91000,6.50000,6.85000,486000
09/30/2008,0000,6.38000,7.20000,6.38000,7.20000,241000
10/01/2008,0000,7.40000,7.40000,6.78000,6.95000,244000
10/02/2008,0000,6.95000,7.15000,6.80000,6.89000,96000
10/03/2008,0000,6.51000,6.84000,6.49000,6.84000,123000
10/06/2008,0000,6.74000,6.74000,6.50000,6.70000,100000
10/07/2008,0000,6.38000,7.16000,6.24000,7.16000,262000
10/08/2008,0000,6.70000,6.94000,6.66000,6.94000,158000
10/09/2008,0000,6.90000,6.90000,6.46000,6.90000,160000
10/13/2008,0000,6.66000,6.66000,6.66000,6.66000,21000
10/14/2008,0000,6.66000,7.00000,6.65000,7.00000,296000
10/15/2008,0000,6.76000,6.86000,6.76000,6.76000,133000
10/16/2008,0000,6.53000,6.53000,6.53000,6.53000,61000
10/17/2008,0000,6.32000,6.45000,6.31000,6.39000,296000
10/20/2008,0000,6.17000,6.83000,6.17000,6.83000,551000
10/21/2008,0000,6.64000,6.70000,6.60000,6.60000,278000
10/22/2008,0000,6.37000,6.57000,6.37000,6.37000,177000
10/23/2008,0000,6.15000,6.59000,6.15000,6.59000,318000
10/24/2008,0000,6.36000,6.36000,6.36000,6.36000,3000
10/27/2008,0000,6.01000,6.24000,5.92000,5.92000,251000
10/28/2008,0000,5.52000,6.20000,5.51000,6.20000,615000
10/29/2008,0000,6.00000,6.35000,5.77000,5.77000,571000
10/30/2008,0000,5.51000,5.91000,5.51000,5.90000,683000
10/31/2008,0000,5.70000,5.95000,5.68000,5.71000,586000
11/03/2008,0000,5.32000,5.71000,5.32000,5.53000,545000
11/04/2008,0000,5.40000,5.50000,5.15000,5.25000,591000
11/05/2008,0000,5.01000,5.48000,5.01000,5.27000,1005000
11/06/2008,0000,4.91000,5.25000,4.91000,4.91000,224000
11/07/2008,0000,4.57000,4.97000,4.57000,4.83000,427000
11/10/2008,0000,4.83000,4.98000,4.75000,4.90000,494000
11/11/2008,0000,4.90000,4.98000,4.58000,4.58000,967000
11/12/2008,0000,4.50000,4.50000,4.26000,4.30000,917000
11/13/2008,0000,4.10000,4.15000,4.00000,4.00000,166000
11/14/2008,0000,4.10000,4.10000,3.90000,3.90000,803000
11/17/2008,0000,3.66000,3.95000,3.66000,3.71000,195000
11/18/2008,0000,3.71000,3.79000,3.46000,3.46000,280000
11/19/2008,0000,3.50000,3.70000,3.49000,3.64000,516000
11/20/2008,0000,3.46000,3.64000,3.39000,3.42000,316000
11/21/2008,0000,3.21000,3.63000,3.21000,3.63000,207000
11/24/2008,0000,3.78000,3.78000,3.46000,3.52000,93000
11/25/2008,0000,3.60000,3.76000,3.60000,3.76000,1078000
11/26/2008,0000,3.80000,3.99000,3.70000,3.89000,798000
11/27/2008,0000,3.93000,4.16000,3.93000,4.03000,1078000
11/28/2008,0000,4.10000,4.10000,3.90000,3.95000,327000
12/01/2008,0000,3.97000,4.07000,3.91000,3.91000,764000
12/02/2008,0000,3.70000,3.82000,3.68000,3.68000,256000
12/03/2008,0000,3.78000,3.84000,3.66000,3.81000,169000
12/04/2008,0000,3.81000,3.88000,3.67000,3.74000,156000
12/05/2008,0000,3.75000,3.75000,3.60000,3.73000,122000
12/08/2008,0000,3.80000,3.99000,3.80000,3.99000,604000
12/09/2008,0000,4.00000,4.10000,3.90000,4.10000,556000
12/10/2008,0000,4.04000,4.17000,3.92000,4.09000,861000
12/11/2008,0000,4.09000,4.13000,4.03000,4.05000,533000
12/12/2008,0000,4.05000,4.13000,3.91000,3.91000,581000
12/15/2008,0000,4.00000,4.05000,3.97000,4.04000,517000
12/16/2008,0000,4.00000,4.05000,3.94000,3.98000,106000
12/17/2008,0000,4.02000,4.19000,4.00000,4.07000,1861000
12/18/2008,0000,4.07000,4.24000,4.07000,4.23000,1517000
12/19/2008,0000,4.20000,4.20000,4.00000,4.00000,1597000
12/22/2008,0000,4.10000,4.10000,3.91000,3.91000,666000
12/23/2008,0000,3.80000,3.88000,3.64000,3.68000,384000
12/24/2008,0000,3.56000,3.87000,3.56000,3.87000,482000
12/25/2008,0000,3.80000,4.04000,3.72000,4.04000,501000
12/26/2008,0000,3.99000,4.04000,3.87000,3.87000,162000
12/29/2008,0000,3.83000,3.89000,3.72000,3.83000,231000
12/30/2008,0000,3.88000,3.97000,3.83000,3.93000,732000
12/31/2008,0000,4.09000,4.20000,4.07000,4.20000,2420000
01/05/2009,0000,4.49000,4.49000,4.49000,4.49000,999000
01/06/2009,0000,4.55000,4.55000,4.22000,4.24000,3235000
01/07/2009,0000,4.38000,4.53000,4.27000,4.53000,3207000
01/08/2009,0000,4.46000,4.63000,4.22000,4.22000,2069000
01/09/2009,0000,4.20000,4.37000,4.20000,4.35000,658000
01/12/2009,0000,4.30000,4.42000,4.22000,4.25000,925000
01/13/2009,0000,4.23000,4.28000,4.10000,4.23000,1002000
01/14/2009,0000,4.22000,4.37000,4.22000,4.23000,636000
01/15/2009,0000,4.08000,4.08000,3.95000,3.95000,564000
01/16/2009,0000,3.97000,3.97000,3.80000,3.90000,353000
01/19/2009,0000,3.96000,4.03000,3.95000,3.95000,317000
01/20/2009,0000,3.91000,3.92000,3.71000,3.71000,342000
01/21/2009,0000,3.46000,3.69000,3.46000,3.66000,305000
02/02/2009,0000,3.71000,3.78000,3.63000,3.71000,258000
02/03/2009,0000,3.74000,3.96000,3.74000,3.96000,337000
02/04/2009,0000,4.19000,4.19000,3.96000,4.03000,571000
02/05/2009,0000,4.02000,4.06000,3.88000,3.97000,160000
02/06/2009,0000,4.06000,4.10000,3.94000,3.98000,621000
02/09/2009,0000,4.07000,4.25000,3.93000,4.25000,1862000
02/10/2009,0000,4.36000,4.40000,4.12000,4.12000,942000
02/11/2009,0000,3.92000,4.08000,3.84000,4.05000,1526000
02/12/2009,0000,4.06000,4.06000,3.88000,3.95000,377000
02/13/2009,0000,3.95000,4.05000,3.92000,4.05000,319000
02/16/2009,0000,4.03000,4.12000,3.98000,4.00000,647000
02/17/2009,0000,3.96000,4.05000,3.91000,3.92000,340000
02/18/2009,0000,3.89000,3.98000,3.81000,3.91000,314000
02/19/2009,0000,3.86000,3.95000,3.86000,3.94000,154000
02/20/2009,0000,3.93000,3.93000,3.83000,3.87000,143000
02/23/2009,0000,3.83000,3.86000,3.77000,3.86000,193000
02/24/2009,0000,3.80000,3.84000,3.79000,3.84000,90000
02/25/2009,0000,3.94000,3.94000,3.88000,3.88000,142000
02/26/2009,0000,3.95000,3.95000,3.82000,3.82000,258000
02/27/2009,0000,3.88000,3.89000,3.75000,3.84000,396000
03/02/2009,0000,3.87000,3.87000,3.70000,3.70000,191000
03/03/2009,0000,3.79000,3.79000,3.52000,3.67000,314000
03/04/2009,0000,3.53000,3.85000,3.53000,3.83000,217000
03/05/2009,0000,3.89000,4.02000,3.87000,4.02000,695000
03/06/2009,0000,3.90000,3.95000,3.78000,3.89000,901000
03/09/2009,0000,3.95000,4.06000,3.93000,3.96000,775000
03/10/2009,0000,4.05000,4.08000,3.95000,3.98000,335000
03/11/2009,0000,4.10000,4.16000,4.02000,4.14000,1207000
03/12/2009,0000,4.19000,4.25000,4.15000,4.19000,1363000
03/13/2009,0000,4.28000,4.48000,4.22000,4.48000,3215000
03/16/2009,0000,4.59000,4.65000,4.41000,4.65000,2133000
03/17/2009,0000,4.60000,4.75000,4.52000,4.60000,1247000
03/18/2009,0000,4.79000,4.92000,4.56000,4.89000,1727000
03/19/2009,0000,4.85000,5.23000,4.82000,5.23000,2447000
03/20/2009,0000,5.47000,5.49000,4.89000,5.04000,2949000
03/23/2009,0000,5.04000,5.16000,4.81000,5.07000,1404000
03/24/2009,0000,5.19000,5.42000,5.19000,5.42000,2262000
03/25/2009,0000,5.59000,5.79000,5.35000,5.79000,3119000
03/26/2009,0000,5.98000,6.09000,5.79000,5.79000,2510000
03/27/2009,0000,5.82000,5.98000,5.72000,5.77000,2079000
03/30/2009,0000,5.77000,5.77000,5.37000,5.37000,2250000
03/31/2009,0000,5.11000,5.44000,5.11000,5.40000,1163000
04/01/2009,0000,5.77000,5.77000,5.60000,5.77000,2995000
04/02/2009,0000,6.17000,6.17000,6.03000,6.17000,2912000
04/03/2009,0000,6.38000,6.60000,6.35000,6.60000,2260000
04/06/2009,0000,6.99000,7.06000,6.60000,7.00000,4310000
04/07/2009,0000,7.00000,7.20000,6.80000,7.02000,2619000
04/08/2009,0000,6.82000,7.03000,6.53000,6.53000,2485000
04/09/2009,0000,6.60000,6.92000,6.60000,6.85000,1529000
04/10/2009,0000,6.99000,7.10000,6.92000,7.05000,1798000
04/13/2009,0000,7.35000,7.54000,7.05000,7.54000,3285000
04/14/2009,0000,7.70000,8.05000,7.54000,7.65000,2975000
04/15/2009,0000,7.65000,7.84000,7.50000,7.66000,1637000
04/16/2009,0000,7.99000,8.07000,7.72000,7.73000,1690000
04/17/2009,0000,7.85000,7.87000,7.19000,7.19000,2317000
04/20/2009,0000,6.81000,7.00000,6.69000,6.69000,2600000
04/21/2009,0000,6.24000,7.08000,6.24000,7.08000,1854000
04/22/2009,0000,7.10000,7.30000,7.02000,7.15000,2578000
04/23/2009,0000,7.16000,7.19000,6.81000,6.86000,810000
04/24/2009,0000,6.86000,7.10000,6.80000,7.00000,1246000
04/27/2009,0000,7.19000,7.19000,6.51000,6.51000,1602000
04/28/2009,0000,6.49000,6.49000,6.06000,6.06000,1080000
04/29/2009,0000,5.91000,6.23000,5.75000,6.12000,1169000
04/30/2009,0000,6.43000,6.54000,6.43000,6.54000,754000
05/04/2009,0000,6.99000,6.99000,6.99000,6.99000,669000
05/05/2009,0000,7.47000,7.47000,7.05000,7.29000,3140000
05/06/2009,0000,7.19000,7.80000,7.11000,7.80000,2693000
05/07/2009,0000,7.85000,8.34000,7.78000,8.09000,3112000
05/08/2009,0000,7.86000,7.98000,7.53000,7.69000,3277000
05/11/2009,0000,7.69000,8.05000,7.69000,7.91000,2663000
05/12/2009,0000,7.72000,7.78000,7.36000,7.36000,2940000
05/13/2009,0000,7.40000,7.61000,7.37000,7.50000,1341000
05/14/2009,0000,7.30000,7.58000,7.11000,7.47000,768000
05/15/2009,0000,7.36000,7.99000,7.36000,7.99000,3727000
05/18/2009,0000,8.28000,8.54000,8.11000,8.54000,2203000
05/19/2009,0000,9.13000,9.13000,8.79000,9.13000,2450000
05/20/2009,0000,9.32000,9.32000,8.55000,9.08000,3656000
05/21/2009,0000,9.00000,9.30000,8.80000,8.94000,2327000
05/22/2009,0000,8.79000,9.56000,8.79000,9.56000,3694000
05/25/2009,0000,10.20000,10.20000,10.20000,10.20000,1076000
05/26/2009,0000,10.90000,10.90000,10.05000,10.60000,11209000
05/27/2009,0000,10.30000,11.30000,10.30000,11.30000,4009000
06/01/2009,0000,12.05000,12.05000,12.05000,12.05000,350000
06/02/2009,0000,12.85000,12.85000,12.85000,12.85000,254000
06/03/2009,0000,13.70000,13.70000,13.65000,13.70000,12597000
06/04/2009,0000,14.10000,14.65000,13.60000,14.65000,4704000
06/05/2009,0000,15.65000,15.65000,15.65000,15.65000,3356000
06/08/2009,0000,17.00000,17.75000,16.50000,17.30000,11132000
06/09/2009,0000,17.20000,17.20000,16.10000,16.10000,4374000
06/10/2009,0000,15.30000,15.30000,15.00000,15.00000,2382000
06/11/2009,0000,13.95000,13.95000,13.95000,13.95000,1464000
06/12/2009,0000,14.00000,14.90000,14.00000,14.70000,10566000
06/15/2009,0000,14.60000,14.60000,13.70000,13.70000,6716000
06/16/2009,0000,13.70000,14.00000,12.75000,13.20000,5623000
06/17/2009,0000,13.30000,14.10000,13.30000,14.10000,4552000
06/18/2009,0000,14.50000,15.05000,13.70000,14.15000,10722000
06/19/2009,0000,14.15000,15.10000,13.80000,15.10000,6254000
06/22/2009,0000,15.50000,16.15000,15.00000,16.15000,9303000
06/23/2009,0000,16.50000,17.25000,16.30000,17.25000,14264000
06/24/2009,0000,18.45000,18.45000,18.30000,18.45000,5573000
06/25/2009,0000,19.70000,19.70000,19.50000,19.70000,3447000
06/26/2009,0000,21.05000,21.05000,19.20000,19.70000,20967000
06/29/2009,0000,19.50000,21.05000,19.50000,20.10000,13995000
06/30/2009,0000,20.80000,20.80000,18.70000,19.00000,10473000
07/01/2009,0000,19.00000,20.30000,18.50000,20.30000,14424000
07/02/2009,0000,20.95000,21.30000,20.30000,20.30000,12536000
07/03/2009,0000,19.80000,21.10000,19.70000,20.80000,8060000
07/06/2009,0000,20.95000,21.80000,20.35000,20.95000,10580000
07/07/2009,0000,20.95000,21.45000,20.65000,20.75000,6038000
07/08/2009,0000,20.30000,20.95000,19.30000,19.80000,5567000
07/09/2009,0000,19.80000,20.10000,19.50000,19.80000,4499000
07/10/2009,0000,20.00000,20.10000,19.25000,19.50000,2429000
07/13/2009,0000,19.20000,19.50000,18.15000,18.15000,3011000
07/14/2009,0000,17.50000,18.10000,16.90000,17.90000,4468000
07/15/2009,0000,17.90000,19.15000,17.60000,19.15000,4690000
07/16/2009,0000,19.60000,20.10000,18.55000,18.65000,6350000
07/17/2009,0000,18.75000,19.40000,18.70000,18.70000,3741000
07/20/2009,0000,18.80000,19.80000,18.40000,19.50000,3343000
07/21/2009,0000,19.80000,19.80000,18.50000,18.50000,2317000
07/22/2009,0000,18.60000,19.00000,18.40000,18.50000,1479000
07/23/2009,0000,18.50000,19.05000,18.30000,18.35000,1471000
07/24/2009,0000,18.80000,18.85000,17.55000,17.80000,1950000
07/27/2009,0000,17.60000,17.80000,16.90000,17.30000,1448000
07/28/2009,0000,17.30000,18.50000,17.30000,18.50000,3263000
07/29/2009,0000,19.45000,19.45000,18.50000,18.80000,4650000
07/30/2009,0000,18.60000,19.00000,18.20000,18.30000,2564000
07/31/2009,0000,18.80000,19.15000,18.10000,18.35000,2495000
08/03/2009,0000,18.05000,19.10000,18.05000,18.65000,1897000
08/04/2009,0000,18.85000,19.10000,17.45000,17.60000,1821000
08/05/2009,0000,17.60000,17.90000,16.50000,16.85000,1482000
08/06/2009,0000,16.60000,16.85000,15.70000,16.10000,1550000
08/10/2009,0000,15.85000,16.75000,15.85000,16.30000,1638000
08/11/2009,0000,16.60000,17.40000,16.10000,17.40000,2552000
08/12/2009,0000,16.80000,17.50000,16.60000,16.95000,2165000
08/13/2009,0000,16.75000,17.15000,16.60000,17.10000,1357000
08/14/2009,0000,17.20000,18.25000,17.20000,18.25000,4493000
08/17/2009,0000,18.25000,19.30000,17.85000,18.55000,6366000
08/18/2009,0000,18.20000,18.50000,17.50000,18.00000,2381000
08/19/2009,0000,18.00000,18.10000,17.20000,17.50000,1103000
08/20/2009,0000,17.20000,17.50000,16.30000,17.50000,2418000
08/21/2009,0000,17.30000,18.70000,17.20000,17.50000,7425000
08/24/2009,0000,17.60000,18.20000,17.35000,17.55000,2473000
08/25/2009,0000,17.40000,17.65000,16.80000,16.90000,2116000
08/26/2009,0000,16.50000,16.90000,15.75000,15.75000,2475000
08/27/2009,0000,15.10000,16.25000,15.10000,15.60000,2340000
08/28/2009,0000,15.20000,15.80000,15.20000,15.60000,1417000
08/31/2009,0000,15.60000,16.60000,15.60000,16.10000,2563000
09/01/2009,0000,16.10000,16.60000,15.80000,16.55000,2161000
09/02/2009,0000,16.15000,17.30000,16.15000,17.00000,2600000
09/03/2009,0000,17.10000,17.30000,16.70000,16.75000,2345000
09/04/2009,0000,16.85000,17.15000,16.50000,16.50000,1324000
09/07/2009,0000,16.50000,17.20000,16.50000,17.05000,1547000
09/08/2009,0000,17.10000,17.80000,17.05000,17.05000,3359000
09/09/2009,0000,17.10000,17.30000,16.60000,16.70000,1037000
09/10/2009,0000,17.00000,17.20000,16.60000,16.70000,1535000
09/11/2009,0000,16.90000,17.40000,16.80000,17.00000,1054000
09/14/2009,0000,17.30000,17.30000,16.60000,16.70000,346000
09/15/2009,0000,16.70000,17.20000,16.60000,17.00000,1090000
09/16/2009,0000,17.20000,18.15000,17.00000,18.15000,7784000
09/17/2009,0000,18.35000,19.40000,18.35000,19.40000,8352000
09/18/2009,0000,19.50000,19.75000,18.80000,19.10000,6509000
09/21/2009,0000,18.90000,19.65000,18.20000,19.35000,4458000
09/22/2009,0000,19.60000,20.35000,19.10000,19.80000,6308000
09/23/2009,0000,19.85000,19.90000,18.50000,18.60000,3549000
09/24/2009,0000,18.60000,19.10000,18.50000,18.70000,1755000
09/25/2009,0000,18.60000,19.15000,18.50000,18.60000,1505000
09/28/2009,0000,18.60000,19.00000,18.05000,18.10000,970000
09/29/2009,0000,18.70000,19.00000,18.30000,18.50000,1854000
09/30/2009,0000,18.80000,19.50000,18.50000,19.00000,3433000
10/01/2009,0000,20.30000,20.30000,20.30000,20.30000,3700000
10/02/2009,0000,20.30000,21.20000,20.10000,20.20000,14873000
10/05/2009,0000,20.00000,21.20000,20.00000,20.90000,5931000
10/06/2009,0000,21.15000,21.85000,21.10000,21.25000,8612000
10/07/2009,0000,21.60000,21.80000,20.80000,20.90000,4331000
10/08/2009,0000,21.00000,21.80000,20.00000,20.00000,6450000
10/09/2009,0000,20.45000,20.60000,20.00000,20.25000,2605000
10/12/2009,0000,20.10000,21.05000,20.10000,20.75000,3565000
10/13/2009,0000,20.00000,20.50000,19.50000,20.00000,2837000
10/14/2009,0000,20.30000,20.90000,20.05000,20.40000,3120000
10/15/2009,0000,20.55000,20.85000,19.50000,19.55000,2534000
10/16/2009,0000,19.65000,20.10000,19.65000,19.65000,1220000
10/19/2009,0000,19.65000,19.80000,19.10000,19.20000,2826000
10/20/2009,0000,19.45000,19.90000,19.20000,19.70000,2988000
10/21/2009,0000,19.70000,20.40000,19.70000,20.20000,3686000
10/22/2009,0000,20.20000,20.40000,19.50000,19.50000,1575000
10/23/2009,0000,19.90000,19.95000,19.50000,19.50000,950000
10/26/2009,0000,19.50000,19.75000,18.65000,18.70000,2410000
10/27/2009,0000,18.70000,18.85000,18.30000,18.85000,965000
10/28/2009,0000,19.00000,19.00000,18.20000,18.20000,699000
10/29/2009,0000,17.40000,17.90000,16.95000,17.35000,2083000
10/30/2009,0000,17.45000,17.50000,16.50000,16.50000,1317000
11/02/2009,0000,15.85000,16.60000,15.80000,16.50000,827000
11/03/2009,0000,16.50000,16.60000,16.05000,16.10000,562000
11/04/2009,0000,16.20000,17.20000,16.20000,17.20000,1407000
11/05/2009,0000,17.30000,17.40000,16.75000,17.10000,1599000
11/06/2009,0000,17.50000,17.50000,16.80000,16.90000,775000
11/09/2009,0000,17.00000,17.30000,17.00000,17.00000,447000
11/10/2009,0000,17.45000,17.65000,17.10000,17.10000,1097000
11/11/2009,0000,17.20000,17.45000,17.10000,17.40000,536000
11/12/2009,0000,17.50000,17.75000,17.10000,17.50000,844000
11/13/2009,0000,17.50000,17.50000,17.30000,17.45000,456000
11/16/2009,0000,17.50000,17.65000,17.25000,17.35000,726000
11/17/2009,0000,17.35000,18.20000,17.35000,18.05000,2276000
11/18/2009,0000,19.30000,19.30000,19.30000,19.30000,2334000
11/19/2009,0000,19.00000,19.20000,18.50000,18.80000,2796000
11/20/2009,0000,18.75000,18.80000,18.20000,18.80000,1089000
11/23/2009,0000,18.80000,19.30000,18.60000,18.65000,941000
11/24/2009,0000,18.85000,18.90000,18.25000,18.30000,532000
11/25/2009,0000,18.35000,18.90000,18.30000,18.50000,921000
11/26/2009,0000,18.55000,18.70000,18.20000,18.20000,687000
11/27/2009,0000,18.00000,18.05000,17.30000,17.30000,724000
11/30/2009,0000,17.30000,17.80000,17.30000,17.70000,680000
12/01/2009,0000,17.90000,17.90000,17.55000,17.80000,388000
12/02/2009,0000,17.80000,19.00000,17.80000,18.70000,3266000
12/03/2009,0000,18.80000,18.80000,18.15000,18.60000,998000
12/04/2009,0000,18.50000,18.60000,18.10000,18.15000,635000
12/07/2009,0000,18.20000,18.90000,18.20000,18.65000,770000
12/08/2009,0000,18.55000,18.80000,18.55000,18.55000,794000
12/09/2009,0000,18.30000,19.30000,18.30000,19.30000,1565000
12/11/2009,0000,18.75000,19.40000,18.60000,18.85000,1467000
12/14/2009,0000,18.90000,19.15000,18.65000,18.80000,424000
12/15/2009,0000,18.65000,18.80000,18.20000,18.20000,1043000
12/16/2009,0000,18.10000,18.25000,17.75000,18.10000,513000
12/17/2009,0000,18.10000,18.30000,17.50000,17.65000,1015000
12/18/2009,0000,17.50000,18.00000,17.40000,17.60000,996000
12/21/2009,0000,17.60000,17.70000,17.20000,17.60000,868000
12/22/2009,0000,17.70000,17.70000,17.45000,17.50000,664000
12/23/2009,0000,17.50000,18.20000,17.30000,18.00000,2134000
12/25/2009,0000,17.60000,17.80000,17.35000,17.60000,872000
12/28/2009,0000,17.50000,18.40000,17.50000,17.95000,3237000
12/29/2009,0000,18.15000,18.20000,17.55000,17.70000,1034410
