DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.00000,29.00000,27.90000,28.70000,6552800
04/03/2007,0000,29.00000,29.30000,28.75000,28.80000,4906500
04/04/2007,0000,29.40000,29.40000,28.85000,28.95000,4360100
04/09/2007,0000,29.40000,29.40000,28.50000,28.50000,3545000
04/10/2007,0000,28.80000,28.90000,28.50000,28.50000,2489600
04/11/2007,0000,28.60000,29.10000,28.60000,28.60000,2017900
04/12/2007,0000,29.00000,29.00000,28.65000,28.85000,1099800
04/13/2007,0000,28.90000,29.00000,28.00000,28.00000,1874500
04/16/2007,0000,28.95000,29.30000,28.65000,28.70000,4331800
04/17/2007,0000,28.80000,29.00000,27.00000,27.75000,2503700
04/18/2007,0000,27.75000,28.40000,27.40000,28.05000,1491700
04/19/2007,0000,28.10000,28.35000,27.80000,28.00000,1685600
04/20/2007,0000,28.70000,29.95000,28.60000,29.95000,14994400
04/23/2007,0000,31.00000,31.05000,29.90000,29.95000,18434500
04/24/2007,0000,29.95000,30.25000,29.60000,30.15000,6596300
04/25/2007,0000,30.00000,30.10000,29.50000,29.50000,4913600
04/26/2007,0000,29.70000,30.20000,29.40000,29.60000,4073300
04/27/2007,0000,29.60000,29.75000,28.85000,28.85000,4131900
04/30/2007,0000,28.70000,28.70000,27.50000,27.50000,3539000
05/02/2007,0000,27.50000,28.00000,26.90000,27.05000,3062300
05/03/2007,0000,27.20000,27.50000,26.20000,26.70000,3071400
05/04/2007,0000,26.70000,27.10000,26.70000,26.90000,1479600
05/07/2007,0000,26.90000,27.75000,26.45000,27.30000,2725900
05/08/2007,0000,27.80000,28.10000,27.40000,27.80000,3017800
05/09/2007,0000,28.00000,29.30000,27.65000,29.25000,6085200
05/10/2007,0000,29.25000,29.30000,28.90000,29.00000,5987200
05/11/2007,0000,29.00000,30.00000,28.70000,29.95000,8133500
05/14/2007,0000,30.10000,30.10000,29.50000,29.50000,4802500
05/15/2007,0000,29.50000,29.50000,28.75000,29.15000,2682500
05/16/2007,0000,29.10000,29.15000,28.85000,28.85000,1244300
05/17/2007,0000,29.00000,29.50000,29.00000,29.10000,2536100
05/18/2007,0000,29.30000,29.60000,29.00000,29.05000,1988600
05/21/2007,0000,29.40000,30.20000,29.30000,29.80000,4695400
05/22/2007,0000,30.05000,30.35000,29.70000,30.10000,6059900
05/23/2007,0000,30.30000,30.95000,29.70000,29.70000,5852900
05/24/2007,0000,30.05000,30.25000,29.90000,29.95000,3835900
05/25/2007,0000,30.00000,30.85000,30.00000,30.15000,4499500
05/28/2007,0000,30.80000,32.25000,30.50000,32.25000,21380600
05/29/2007,0000,32.25000,32.50000,31.50000,31.90000,10023200
05/30/2007,0000,32.35000,32.70000,31.90000,32.10000,6243800
05/31/2007,0000,32.65000,34.25000,32.45000,34.15000,16961900
06/01/2007,0000,34.15000,34.15000,33.55000,33.55000,5814500
06/04/2007,0000,33.55000,34.50000,33.15000,34.20000,9579800
06/05/2007,0000,34.50000,35.80000,33.55000,33.65000,19145500
06/06/2007,0000,33.65000,33.95000,32.20000,32.20000,10559500
06/07/2007,0000,32.50000,34.00000,32.30000,33.95000,8285000
06/08/2007,0000,33.90000,34.55000,33.50000,33.80000,9964600
06/11/2007,0000,34.05000,34.45000,33.65000,33.65000,6049800
06/12/2007,0000,33.65000,34.20000,33.65000,33.65000,6822500
06/13/2007,0000,33.65000,34.55000,33.55000,33.55000,5997300
06/14/2007,0000,34.10000,34.55000,34.00000,34.10000,11972500
06/15/2007,0000,34.50000,34.80000,33.80000,34.60000,8683900
06/20/2007,0000,35.00000,35.45000,34.00000,34.05000,7611300
06/21/2007,0000,34.10000,34.50000,33.50000,33.80000,3565200
06/22/2007,0000,34.00000,34.70000,34.00000,34.15000,5121700
06/25/2007,0000,36.00000,36.00000,34.90000,34.90000,8014300
06/26/2007,0000,34.90000,35.10000,34.00000,34.10000,3031000
06/27/2007,0000,34.10000,34.55000,33.90000,34.25000,2990600
06/28/2007,0000,34.80000,34.80000,33.80000,33.80000,3380400
06/29/2007,0000,34.00000,34.30000,33.65000,33.70000,2554200
07/02/2007,0000,34.00000,34.40000,33.90000,34.40000,2862300
07/03/2007,0000,34.60000,34.65000,33.95000,34.00000,5608500
07/04/2007,0000,34.10000,34.30000,33.60000,33.60000,2944100
07/05/2007,0000,33.80000,34.10000,33.40000,33.60000,3242000
07/06/2007,0000,33.80000,34.55000,33.75000,34.10000,5400400
07/09/2007,0000,36.00000,36.00000,34.60000,34.60000,11416000
07/10/2007,0000,35.00000,35.20000,34.30000,34.35000,5679200
07/11/2007,0000,34.35000,35.10000,34.25000,34.30000,7663800
07/12/2007,0000,34.60000,34.90000,34.20000,34.20000,6903300
07/13/2007,0000,34.40000,34.60000,33.00000,33.00000,6784100
07/16/2007,0000,33.00000,34.10000,32.60000,33.00000,10490800
07/17/2007,0000,33.30000,34.10000,33.30000,34.10000,4500500
07/18/2007,0000,34.35000,34.35000,33.40000,33.40000,3770300
07/19/2007,0000,33.60000,34.95000,33.50000,34.35000,7100200
07/20/2007,0000,35.00000,35.30000,33.95000,34.35000,7107300
07/23/2007,0000,34.00000,34.30000,33.55000,33.65000,5317600
07/24/2007,0000,33.70000,34.00000,33.15000,33.15000,4429800
07/25/2007,0000,33.00000,33.30000,32.65000,32.65000,4613600
07/26/2007,0000,32.65000,33.00000,31.05000,31.05000,6790200
07/27/2007,0000,30.00000,32.00000,29.80000,32.00000,5504400
07/30/2007,0000,31.80000,31.80000,30.70000,30.70000,2645100
07/31/2007,0000,31.00000,31.40000,30.40000,30.95000,4007600
08/01/2007,0000,30.75000,30.95000,29.50000,29.50000,3000700
08/02/2007,0000,29.80000,30.15000,27.50000,28.15000,5894300
08/03/2007,0000,28.40000,28.85000,28.30000,28.75000,2969300
08/06/2007,0000,27.80000,28.40000,27.80000,28.30000,1531100
08/07/2007,0000,30.25000,30.25000,29.45000,29.55000,4273300
08/08/2007,0000,29.65000,30.20000,29.10000,29.90000,3226900
08/09/2007,0000,30.25000,30.25000,29.60000,29.75000,2006800
08/10/2007,0000,28.55000,29.00000,28.50000,28.70000,1742200
08/13/2007,0000,29.00000,29.10000,28.10000,28.15000,3571300
08/14/2007,0000,27.40000,27.85000,27.30000,27.70000,2863000
08/15/2007,0000,27.45000,27.85000,26.55000,26.55000,2030000
08/16/2007,0000,26.10000,26.35000,24.70000,24.70000,4394000
08/17/2007,0000,24.70000,25.10000,23.00000,23.10000,4038000
08/20/2007,0000,24.50000,24.70000,24.00000,24.70000,2457000
08/21/2007,0000,24.70000,24.90000,23.80000,23.80000,1781000
08/22/2007,0000,23.70000,24.00000,23.50000,23.70000,1373000
08/23/2007,0000,24.30000,25.10000,24.10000,25.10000,1899000
08/24/2007,0000,24.30000,25.80000,24.20000,25.35000,2894000
08/27/2007,0000,26.00000,26.20000,25.50000,25.50000,1603000
08/28/2007,0000,25.40000,25.70000,25.00000,25.10000,881000
08/29/2007,0000,24.20000,24.70000,24.10000,24.60000,1266000
08/30/2007,0000,25.00000,25.30000,24.60000,24.80000,1323000
08/31/2007,0000,25.20000,25.20000,24.75000,25.10000,881000
09/03/2007,0000,25.10000,25.35000,24.90000,25.25000,1223000
09/04/2007,0000,25.40000,25.50000,24.75000,25.15000,1235000
09/05/2007,0000,25.30000,26.00000,25.00000,25.55000,4944000
09/06/2007,0000,25.35000,26.00000,25.25000,25.65000,6619000
09/07/2007,0000,25.65000,25.85000,25.25000,25.45000,3095000
09/10/2007,0000,24.80000,25.00000,24.55000,24.70000,2527000
09/11/2007,0000,24.70000,24.90000,23.80000,24.10000,4025000
09/12/2007,0000,24.30000,24.40000,24.00000,24.00000,2208000
09/13/2007,0000,24.15000,24.65000,24.00000,24.05000,4094000
09/14/2007,0000,24.05000,24.30000,24.00000,24.05000,2155000
09/17/2007,0000,24.25000,24.30000,24.00000,24.00000,965000
09/19/2007,0000,24.20000,24.30000,22.60000,22.60000,2142000
09/20/2007,0000,22.80000,23.15000,22.65000,22.85000,1488000
09/21/2007,0000,22.60000,23.20000,22.20000,23.20000,1822000
09/26/2007,0000,23.20000,24.00000,23.05000,24.00000,1208000
09/27/2007,0000,24.30000,25.00000,24.05000,24.90000,1677000
09/28/2007,0000,25.10000,25.20000,24.55000,24.60000,1833000
10/01/2007,0000,24.80000,24.80000,24.20000,24.35000,1099000
10/02/2007,0000,24.60000,24.70000,24.25000,24.50000,1266000
10/03/2007,0000,24.60000,24.60000,24.00000,24.00000,975000
10/04/2007,0000,23.90000,24.35000,23.85000,24.00000,939000
10/05/2007,0000,24.00000,24.20000,23.50000,23.85000,1290000
10/08/2007,0000,23.95000,24.50000,23.90000,23.95000,2824000
10/09/2007,0000,24.00000,24.15000,23.65000,23.85000,1513000
10/11/2007,0000,23.85000,23.90000,23.65000,23.65000,944000
10/12/2007,0000,23.55000,23.60000,23.05000,23.05000,1321000
10/15/2007,0000,23.10000,23.40000,22.80000,23.05000,1378000
10/16/2007,0000,23.00000,23.75000,22.90000,23.45000,1549000
10/17/2007,0000,23.20000,23.45000,23.05000,23.45000,875000
10/18/2007,0000,23.50000,24.30000,23.50000,24.30000,2448000
10/19/2007,0000,24.30000,24.30000,23.95000,24.30000,1325000
10/22/2007,0000,23.60000,23.90000,23.25000,23.50000,883000
10/23/2007,0000,23.55000,24.30000,23.55000,24.30000,1761000
10/24/2007,0000,24.45000,24.50000,23.00000,23.00000,1516000
10/25/2007,0000,23.20000,23.60000,23.10000,23.40000,1132000
10/26/2007,0000,23.20000,23.30000,22.95000,23.25000,1248000
10/29/2007,0000,23.15000,23.45000,23.00000,23.20000,1025000
10/30/2007,0000,23.30000,23.50000,23.10000,23.45000,1065000
10/31/2007,0000,23.45000,23.50000,23.20000,23.20000,770000
11/01/2007,0000,23.20000,23.40000,22.80000,22.80000,868000
11/02/2007,0000,22.50000,22.70000,21.90000,21.90000,1730000
11/05/2007,0000,21.50000,21.90000,21.45000,21.70000,1393000
11/06/2007,0000,21.50000,22.00000,21.40000,22.00000,1799000
11/07/2007,0000,22.00000,22.45000,21.60000,22.00000,4928000
11/08/2007,0000,21.40000,21.50000,20.50000,20.50000,3913000
11/09/2007,0000,20.00000,20.45000,19.10000,19.10000,5067000
11/12/2007,0000,18.05000,18.25000,17.80000,17.80000,4475000
11/13/2007,0000,17.30000,18.60000,17.30000,18.00000,3035000
11/14/2007,0000,18.50000,19.00000,18.50000,18.70000,1276000
11/15/2007,0000,18.40000,18.55000,18.30000,18.50000,855000
11/16/2007,0000,18.20000,18.40000,18.00000,18.10000,827000
11/19/2007,0000,18.10000,18.20000,18.00000,18.10000,1570000
11/20/2007,0000,18.05000,18.10000,17.65000,18.10000,1013000
11/21/2007,0000,18.10000,18.20000,17.75000,17.90000,1343000
11/22/2007,0000,17.55000,17.85000,17.40000,17.40000,1209000
11/23/2007,0000,17.40000,17.70000,16.60000,16.85000,2196000
11/26/2007,0000,16.85000,16.85000,16.20000,16.40000,1941000
11/27/2007,0000,16.00000,16.00000,15.35000,15.80000,1895000
11/28/2007,0000,15.70000,16.30000,15.70000,15.90000,958000
11/29/2007,0000,16.30000,16.40000,15.90000,15.90000,707000
11/30/2007,0000,16.10000,16.25000,16.00000,16.20000,675000
12/03/2007,0000,16.15000,16.50000,16.05000,16.30000,586000
12/04/2007,0000,16.30000,17.20000,16.20000,17.15000,1796000
12/05/2007,0000,17.20000,17.35000,16.80000,17.35000,783000
12/06/2007,0000,17.35000,17.80000,17.10000,17.15000,1071000
12/07/2007,0000,17.30000,17.45000,16.85000,16.95000,897000
12/10/2007,0000,16.90000,16.90000,16.50000,16.50000,420000
12/11/2007,0000,16.50000,16.65000,16.20000,16.25000,342000
12/12/2007,0000,16.00000,16.20000,15.80000,16.10000,600000
12/13/2007,0000,16.10000,16.10000,15.40000,15.60000,604000
12/14/2007,0000,15.60000,15.90000,14.55000,14.55000,1866000
12/17/2007,0000,14.55000,14.65000,13.55000,13.55000,2605000
12/18/2007,0000,12.65000,13.30000,12.65000,13.30000,3194000
12/19/2007,0000,13.10000,13.50000,13.00000,13.00000,3099000
12/20/2007,0000,13.00000,13.20000,12.10000,12.85000,3743000
12/21/2007,0000,12.20000,12.50000,12.00000,12.00000,3481000
12/24/2007,0000,12.05000,12.55000,12.05000,12.55000,3016000
12/25/2007,0000,12.80000,13.40000,12.70000,13.00000,4418000
12/26/2007,0000,13.00000,13.05000,12.70000,12.95000,1381000
12/27/2007,0000,12.95000,13.35000,12.95000,13.15000,2076000
12/28/2007,0000,13.15000,13.60000,13.15000,13.30000,1662000
12/31/2007,0000,13.60000,13.85000,13.35000,13.80000,1322000
01/02/2008,0000,13.80000,14.35000,13.70000,13.80000,2577000
01/03/2008,0000,13.60000,13.60000,13.20000,13.30000,1011000
01/04/2008,0000,13.20000,13.50000,13.15000,13.20000,892000
01/07/2008,0000,12.30000,12.70000,12.30000,12.30000,1104000
01/08/2008,0000,12.30000,12.45000,12.10000,12.10000,1075000
01/09/2008,0000,11.50000,12.80000,11.50000,12.80000,2003000
01/10/2008,0000,12.80000,12.85000,12.30000,12.30000,1078000
01/11/2008,0000,12.40000,13.00000,12.40000,13.00000,1065000
01/14/2008,0000,13.10000,13.50000,12.75000,13.30000,2031000
01/15/2008,0000,13.50000,13.65000,13.10000,13.15000,1430000
01/16/2008,0000,12.90000,12.90000,12.25000,12.25000,1128000
01/17/2008,0000,12.30000,12.60000,12.10000,12.45000,1142000
01/18/2008,0000,12.15000,12.55000,12.05000,12.50000,860000
01/21/2008,0000,12.50000,12.70000,12.40000,12.45000,523000
01/22/2008,0000,12.15000,12.15000,11.60000,11.60000,1042000
01/23/2008,0000,11.60000,11.70000,10.80000,11.10000,2831000
01/24/2008,0000,11.15000,11.25000,10.35000,10.35000,3253000
01/25/2008,0000,10.30000,10.75000,10.30000,10.65000,2259000
01/28/2008,0000,10.40000,10.50000,9.96000,9.96000,1371000
01/29/2008,0000,10.20000,10.55000,9.80000,10.55000,1418000
01/30/2008,0000,10.45000,10.45000,9.99000,10.00000,3201000
01/31/2008,0000,10.00000,10.25000,9.70000,9.90000,1322000
02/01/2008,0000,10.10000,10.30000,10.00000,10.20000,749000
02/12/2008,0000,10.20000,10.30000,10.00000,10.15000,626000
02/13/2008,0000,10.25000,10.35000,10.00000,10.00000,548000
02/14/2008,0000,10.20000,10.60000,10.20000,10.55000,1074000
02/15/2008,0000,10.40000,10.60000,10.20000,10.55000,620000
02/18/2008,0000,10.65000,10.85000,10.50000,10.80000,856000
02/19/2008,0000,10.90000,11.05000,10.80000,10.95000,1204000
02/20/2008,0000,10.90000,10.90000,10.50000,10.50000,658000
02/21/2008,0000,10.70000,10.95000,10.65000,10.90000,841000
02/22/2008,0000,10.85000,11.30000,10.65000,11.30000,1739000
02/25/2008,0000,11.60000,11.95000,11.55000,11.80000,1655000
02/26/2008,0000,12.00000,12.60000,12.00000,12.60000,5500000
02/27/2008,0000,12.95000,13.20000,12.80000,12.80000,4049000
02/29/2008,0000,13.10000,13.15000,12.70000,12.80000,2023000
03/03/2008,0000,12.20000,12.65000,12.20000,12.55000,1149000
03/04/2008,0000,12.50000,12.90000,12.40000,12.65000,1101000
03/05/2008,0000,12.75000,12.85000,12.50000,12.65000,1352000
03/06/2008,0000,13.00000,13.20000,12.75000,13.10000,1706000
03/07/2008,0000,13.00000,14.00000,12.90000,14.00000,6331000
03/10/2008,0000,14.20000,14.40000,13.80000,14.10000,6914000
03/11/2008,0000,14.00000,14.15000,13.60000,13.65000,2432000
03/12/2008,0000,13.95000,14.25000,13.80000,14.00000,3617000
03/13/2008,0000,14.25000,14.30000,13.65000,13.65000,1411000
03/14/2008,0000,13.65000,13.80000,12.75000,13.10000,2005000
03/18/2008,0000,12.70000,12.90000,12.60000,12.85000,550000
03/19/2008,0000,13.00000,13.15000,12.70000,12.70000,601000
03/20/2008,0000,12.90000,12.90000,12.55000,12.60000,688000
03/21/2008,0000,12.75000,13.20000,12.75000,12.90000,1037000
03/25/2008,0000,13.10000,13.90000,13.05000,13.90000,3499000
03/26/2008,0000,13.95000,14.10000,13.55000,13.55000,2391000
03/27/2008,0000,13.55000,13.80000,13.45000,13.65000,1168000
03/28/2008,0000,13.65000,13.85000,13.50000,13.70000,1035000
03/31/2008,0000,13.65000,13.70000,13.25000,13.25000,1161000
04/01/2008,0000,13.35000,13.75000,13.35000,13.35000,1443000
04/02/2008,0000,13.60000,13.75000,13.50000,13.55000,1622000
04/03/2008,0000,13.65000,13.70000,13.10000,13.25000,2508000
04/07/2008,0000,13.40000,13.40000,13.15000,13.30000,1426000
04/08/2008,0000,13.25000,13.30000,13.15000,13.25000,567000
04/09/2008,0000,13.25000,13.30000,13.05000,13.10000,520000
04/10/2008,0000,13.00000,13.30000,13.00000,13.10000,809000
04/11/2008,0000,13.30000,13.65000,13.20000,13.55000,2272000
04/14/2008,0000,13.50000,13.55000,13.10000,13.25000,1242000
04/15/2008,0000,13.25000,13.40000,13.10000,13.20000,772000
04/16/2008,0000,13.30000,13.45000,13.15000,13.25000,1476000
04/17/2008,0000,13.60000,13.70000,13.30000,13.60000,1897000
04/18/2008,0000,13.65000,14.30000,13.65000,13.90000,4165000
04/21/2008,0000,14.20000,14.45000,14.05000,14.30000,2985000
04/22/2008,0000,14.30000,14.40000,13.85000,14.00000,1504000
04/23/2008,0000,14.00000,14.30000,13.80000,13.85000,2167000
04/24/2008,0000,13.95000,14.00000,13.60000,13.60000,1592000
04/25/2008,0000,13.80000,13.80000,13.50000,13.55000,1057000
04/28/2008,0000,13.55000,13.70000,13.45000,13.45000,989000
04/29/2008,0000,13.45000,13.55000,13.35000,13.50000,854000
04/30/2008,0000,13.50000,13.55000,13.25000,13.30000,772000
05/02/2008,0000,13.25000,13.40000,13.10000,13.15000,642000
05/05/2008,0000,13.20000,13.45000,13.10000,13.30000,731000
05/06/2008,0000,13.65000,14.20000,13.50000,14.20000,6599000
05/07/2008,0000,14.50000,15.15000,14.30000,15.15000,10948000
05/08/2008,0000,15.25000,16.05000,15.15000,16.00000,10967000
05/09/2008,0000,16.00000,16.00000,14.95000,15.05000,6461000
05/12/2008,0000,15.00000,15.40000,14.80000,15.30000,3311000
05/13/2008,0000,15.50000,16.35000,14.90000,16.35000,12094000
05/14/2008,0000,16.50000,16.70000,16.00000,16.25000,7590000
05/15/2008,0000,16.60000,17.20000,16.15000,16.15000,6903000
05/16/2008,0000,16.30000,16.80000,16.30000,16.35000,5251000
05/19/2008,0000,16.80000,16.90000,16.40000,16.60000,4082000
05/20/2008,0000,16.80000,16.85000,16.10000,16.10000,3470000
05/21/2008,0000,15.80000,16.65000,15.80000,15.90000,4394000
05/22/2008,0000,15.80000,16.15000,15.75000,15.90000,1899000
05/23/2008,0000,16.00000,16.15000,15.05000,15.20000,3926000
05/26/2008,0000,15.05000,15.30000,14.30000,14.40000,2535000
05/27/2008,0000,14.50000,14.70000,14.10000,14.15000,2318000
05/28/2008,0000,14.40000,14.40000,14.00000,14.05000,1716000
05/29/2008,0000,14.15000,14.35000,13.70000,13.80000,1918000
05/30/2008,0000,14.00000,14.25000,13.55000,14.25000,2072000
06/02/2008,0000,14.40000,14.90000,14.35000,14.40000,3761000
06/03/2008,0000,14.40000,14.60000,14.20000,14.20000,1501000
06/04/2008,0000,14.20000,14.35000,14.15000,14.20000,805000
06/05/2008,0000,14.30000,14.70000,14.15000,14.70000,1171000
06/06/2008,0000,15.00000,15.00000,14.15000,14.15000,3380000
06/10/2008,0000,13.65000,13.80000,13.30000,13.30000,1183000
06/11/2008,0000,13.40000,13.50000,12.85000,12.90000,1624000
06/12/2008,0000,12.80000,12.80000,12.00000,12.00000,1813000
06/13/2008,0000,12.00000,12.20000,11.65000,11.80000,1263000
06/16/2008,0000,11.85000,12.30000,11.85000,12.20000,1369000
06/17/2008,0000,12.20000,12.20000,11.70000,12.00000,820000
06/18/2008,0000,12.00000,12.65000,12.00000,12.50000,1176000
06/19/2008,0000,12.40000,12.40000,12.05000,12.20000,528000
06/20/2008,0000,12.25000,12.30000,12.00000,12.00000,943000
06/23/2008,0000,11.80000,11.95000,11.40000,11.80000,710000
06/24/2008,0000,11.90000,11.90000,11.35000,11.35000,827000
06/25/2008,0000,10.80000,11.50000,10.80000,11.35000,1081000
06/26/2008,0000,11.85000,11.90000,11.50000,11.55000,766000
06/27/2008,0000,11.00000,11.30000,10.75000,10.75000,1171000
06/30/2008,0000,10.75000,10.75000,10.10000,10.10000,1054000
07/01/2008,0000,10.10000,10.40000,9.51000,9.60000,1869000
07/02/2008,0000,9.65000,10.15000,9.60000,10.00000,1177000
07/03/2008,0000,9.80000,10.65000,9.75000,10.60000,826000
07/04/2008,0000,10.60000,10.75000,10.30000,10.30000,601000
07/07/2008,0000,10.50000,10.50000,10.10000,10.40000,508000
07/08/2008,0000,10.30000,10.50000,9.90000,9.90000,771000
07/09/2008,0000,10.10000,10.40000,10.00000,10.00000,864000
07/10/2008,0000,10.00000,10.10000,9.90000,9.93000,747000
07/11/2008,0000,10.00000,10.30000,10.00000,10.15000,764000
07/14/2008,0000,10.15000,10.30000,10.05000,10.05000,516000
07/15/2008,0000,9.95000,10.05000,9.35000,9.35000,1446000
07/16/2008,0000,9.35000,9.35000,8.70000,8.70000,2215000
07/17/2008,0000,8.85000,9.30000,8.85000,9.26000,1909000
07/18/2008,0000,9.50000,9.50000,8.62000,9.10000,1231000
07/21/2008,0000,9.15000,9.25000,8.95000,9.04000,593000
07/22/2008,0000,9.00000,9.50000,8.80000,9.20000,446000
07/23/2008,0000,9.48000,9.84000,9.32000,9.84000,1472000
07/24/2008,0000,10.10000,10.30000,9.90000,9.98000,1110000
07/25/2008,0000,9.90000,9.90000,9.50000,9.68000,551000
07/29/2008,0000,9.23000,9.43000,9.18000,9.18000,400000
07/30/2008,0000,9.35000,9.45000,9.18000,9.20000,461000
07/31/2008,0000,9.20000,9.34000,9.00000,9.05000,419000
08/01/2008,0000,8.83000,8.99000,8.62000,8.86000,992000
08/04/2008,0000,8.65000,8.90000,8.65000,8.75000,260000
08/05/2008,0000,8.78000,8.89000,8.50000,8.50000,714000
08/06/2008,0000,7.91000,8.30000,7.91000,8.18000,4377000
08/07/2008,0000,8.18000,8.52000,8.12000,8.35000,1428000
08/08/2008,0000,8.35000,8.79000,8.35000,8.60000,1105000
08/11/2008,0000,8.98000,9.20000,8.86000,9.13000,701000
08/12/2008,0000,9.12000,9.39000,9.05000,9.20000,1134000
08/13/2008,0000,9.20000,9.45000,9.20000,9.44000,904000
08/14/2008,0000,9.60000,9.65000,9.31000,9.37000,572000
08/15/2008,0000,9.50000,9.55000,9.23000,9.26000,560000
08/18/2008,0000,9.23000,9.29000,8.90000,8.91000,550000
08/19/2008,0000,8.61000,8.87000,8.61000,8.80000,629000
08/20/2008,0000,8.67000,8.82000,8.58000,8.72000,389000
08/21/2008,0000,8.66000,8.72000,8.56000,8.61000,585000
08/22/2008,0000,8.61000,8.65000,8.43000,8.45000,493000
08/25/2008,0000,8.50000,8.55000,8.41000,8.45000,523000
08/26/2008,0000,8.30000,8.38000,8.21000,8.33000,390000
08/27/2008,0000,8.29000,8.56000,8.29000,8.52000,943000
08/28/2008,0000,8.52000,8.70000,8.47000,8.48000,374000
08/29/2008,0000,8.51000,8.65000,8.43000,8.45000,271000
09/01/2008,0000,8.51000,8.55000,8.05000,8.23000,453000
09/02/2008,0000,8.28000,8.28000,7.70000,7.70000,893000
09/03/2008,0000,7.70000,7.70000,7.17000,7.17000,1824000
09/04/2008,0000,6.75000,7.02000,6.67000,6.67000,3240000
09/05/2008,0000,6.26000,6.60000,6.21000,6.21000,1611000
09/08/2008,0000,6.53000,6.64000,6.45000,6.64000,684000
09/09/2008,0000,6.53000,6.53000,6.18000,6.18000,616000
09/10/2008,0000,6.15000,6.61000,6.15000,6.50000,962000
09/11/2008,0000,6.50000,6.54000,6.25000,6.28000,580000
09/12/2008,0000,6.40000,6.49000,5.86000,6.25000,1243000
09/15/2008,0000,6.10000,6.10000,5.82000,5.82000,1381000
09/16/2008,0000,5.42000,5.48000,5.42000,5.42000,755000
09/17/2008,0000,5.45000,5.60000,5.05000,5.05000,1378000
09/18/2008,0000,4.70000,4.85000,4.70000,4.70000,1764000
09/19/2008,0000,4.89000,5.02000,4.88000,5.02000,1401000
09/22/2008,0000,5.36000,5.37000,5.20000,5.37000,1441000
09/23/2008,0000,5.20000,5.74000,5.11000,5.74000,2842000
09/24/2008,0000,6.14000,6.14000,6.04000,6.14000,9410000
09/25/2008,0000,6.31000,6.56000,6.31000,6.56000,8216000
09/26/2008,0000,7.01000,7.01000,6.32000,6.56000,17730000
09/30/2008,0000,6.11000,6.11000,6.11000,6.11000,1221000
10/01/2008,0000,6.20000,6.53000,6.02000,6.50000,3559000
10/02/2008,0000,6.55000,6.90000,6.40000,6.60000,2062000
10/03/2008,0000,6.22000,7.06000,6.22000,7.06000,3645000
10/06/2008,0000,7.00000,7.45000,6.81000,6.83000,3792000
10/07/2008,0000,6.50000,7.10000,6.45000,7.05000,2316000
10/08/2008,0000,6.66000,6.94000,6.56000,6.56000,2415000
10/09/2008,0000,6.28000,6.60000,6.11000,6.11000,1724000
10/13/2008,0000,5.90000,5.90000,5.90000,5.90000,155000
10/14/2008,0000,6.31000,6.31000,6.12000,6.31000,1915000
10/15/2008,0000,6.35000,6.35000,6.11000,6.19000,1124000
10/16/2008,0000,5.98000,5.98000,5.98000,5.98000,285000
10/17/2008,0000,5.98000,6.08000,5.78000,5.78000,527000
10/20/2008,0000,5.58000,5.58000,5.58000,5.58000,297000
10/21/2008,0000,5.60000,5.96000,5.39000,5.39000,1495000
10/22/2008,0000,5.21000,5.35000,5.21000,5.21000,954000
10/23/2008,0000,5.03000,5.03000,5.03000,5.03000,57000
10/24/2008,0000,4.86000,4.86000,4.86000,4.86000,94000
10/27/2008,0000,4.52000,4.52000,4.52000,4.52000,170000
10/28/2008,0000,4.21000,4.75000,4.21000,4.55000,2494000
10/29/2008,0000,4.80000,4.80000,4.24000,4.24000,1978000
10/30/2008,0000,4.01000,4.53000,3.95000,4.50000,1982000
10/31/2008,0000,4.40000,4.69000,4.30000,4.46000,1533000
11/03/2008,0000,4.50000,4.77000,4.50000,4.77000,1153000
11/04/2008,0000,4.90000,4.90000,4.57000,4.72000,1172000
11/05/2008,0000,4.80000,4.87000,4.60000,4.66000,1219000
11/06/2008,0000,4.34000,4.48000,4.34000,4.34000,536000
11/07/2008,0000,4.04000,4.30000,4.04000,4.20000,1072000
11/10/2008,0000,4.12000,4.27000,4.05000,4.11000,592000
11/11/2008,0000,4.02000,4.02000,3.85000,3.99000,929000
11/12/2008,0000,3.99000,4.05000,3.76000,3.84000,1079000
11/13/2008,0000,3.58000,3.63000,3.58000,3.58000,1530000
11/14/2008,0000,3.65000,3.70000,3.33000,3.33000,2011000
11/17/2008,0000,3.10000,3.16000,3.10000,3.10000,1226000
11/18/2008,0000,2.90000,2.99000,2.89000,2.89000,1843000
11/19/2008,0000,2.69000,2.95000,2.69000,2.78000,1065000
11/20/2008,0000,2.59000,2.68000,2.59000,2.59000,1538000
11/21/2008,0000,2.42000,2.77000,2.42000,2.77000,1286000
11/24/2008,0000,2.96000,2.96000,2.96000,2.96000,1659000
11/25/2008,0000,3.16000,3.16000,3.02000,3.02000,3360000
11/26/2008,0000,3.23000,3.23000,3.13000,3.23000,2656000
11/27/2008,0000,3.45000,3.45000,3.45000,3.45000,2664000
11/28/2008,0000,3.69000,3.69000,3.55000,3.62000,5346000
12/01/2008,0000,3.62000,3.87000,3.59000,3.87000,4123000
12/02/2008,0000,3.60000,3.90000,3.60000,3.68000,3460000
12/03/2008,0000,3.80000,3.93000,3.65000,3.70000,4341000
12/04/2008,0000,3.70000,3.89000,3.46000,3.62000,2895000
12/05/2008,0000,3.50000,3.63000,3.48000,3.55000,1754000
12/08/2008,0000,3.60000,3.75000,3.55000,3.71000,1728000
12/09/2008,0000,3.80000,3.88000,3.65000,3.68000,1774000
12/10/2008,0000,3.70000,3.93000,3.68000,3.93000,4035000
12/11/2008,0000,3.90000,4.07000,3.86000,3.97000,4560000
12/12/2008,0000,3.95000,3.98000,3.70000,3.78000,1910000
12/15/2008,0000,3.95000,3.98000,3.85000,3.88000,1413000
12/16/2008,0000,3.95000,3.95000,3.76000,3.85000,794000
12/17/2008,0000,3.92000,4.09000,3.80000,3.81000,1862000
12/18/2008,0000,3.81000,3.86000,3.75000,3.81000,847000
12/19/2008,0000,3.82000,4.07000,3.81000,4.07000,3528000
12/22/2008,0000,4.26000,4.35000,3.90000,3.90000,5807000
12/23/2008,0000,4.00000,4.00000,3.75000,3.75000,2012000
12/24/2008,0000,3.70000,3.96000,3.70000,3.96000,1467000
12/25/2008,0000,4.04000,4.04000,3.83000,3.94000,987000
12/26/2008,0000,3.85000,4.04000,3.85000,3.94000,950000
12/29/2008,0000,3.94000,4.02000,3.85000,3.85000,703000
12/30/2008,0000,3.88000,4.02000,3.88000,3.96000,1076000
12/31/2008,0000,4.02000,4.04000,3.88000,3.88000,1286000
01/05/2009,0000,3.96000,4.15000,3.94000,4.03000,1532000
01/06/2009,0000,4.03000,4.23000,3.95000,4.23000,2580000
01/07/2009,0000,4.33000,4.52000,4.24000,4.49000,7316000
01/08/2009,0000,4.30000,4.37000,4.18000,4.18000,2351000
01/09/2009,0000,4.15000,4.17000,4.00000,4.07000,1293000
01/12/2009,0000,3.90000,4.03000,3.90000,3.90000,584000
01/13/2009,0000,3.85000,4.02000,3.85000,4.02000,413000
01/14/2009,0000,4.08000,4.10000,3.98000,4.01000,807000
01/15/2009,0000,3.81000,3.85000,3.78000,3.78000,574000
01/16/2009,0000,3.81000,3.81000,3.75000,3.76000,641000
01/19/2009,0000,3.78000,3.86000,3.78000,3.80000,317000
01/20/2009,0000,3.78000,3.80000,3.54000,3.61000,835000
01/21/2009,0000,3.50000,3.61000,3.37000,3.49000,989000
02/02/2009,0000,3.32000,3.53000,3.32000,3.42000,257000
02/03/2009,0000,3.49000,3.65000,3.45000,3.63000,910000
02/04/2009,0000,3.78000,3.78000,3.60000,3.65000,904000
02/05/2009,0000,3.59000,3.70000,3.56000,3.61000,507000
02/06/2009,0000,3.77000,3.81000,3.67000,3.80000,1174000
02/09/2009,0000,3.90000,4.00000,3.76000,3.77000,1066000
02/10/2009,0000,3.73000,3.98000,3.73000,3.94000,1069000
02/11/2009,0000,3.90000,4.20000,3.83000,4.19000,4731000
02/12/2009,0000,4.19000,4.30000,3.90000,3.90000,2184000
02/13/2009,0000,4.00000,4.10000,3.91000,4.08000,1726000
02/16/2009,0000,4.08000,4.19000,4.01000,4.07000,1324000
02/17/2009,0000,4.01000,4.05000,3.85000,3.91000,508000
02/18/2009,0000,3.70000,3.85000,3.70000,3.85000,895000
02/19/2009,0000,3.80000,4.11000,3.79000,4.00000,1803000
02/20/2009,0000,4.00000,4.07000,3.86000,3.87000,1073000
02/23/2009,0000,3.85000,4.05000,3.79000,4.04000,1241000
02/24/2009,0000,3.99000,4.22000,3.98000,4.22000,4386000
02/25/2009,0000,4.29000,4.50000,4.25000,4.43000,9472000
02/26/2009,0000,4.43000,4.48000,4.25000,4.25000,3462000
02/27/2009,0000,4.25000,4.50000,4.18000,4.39000,5483000
03/02/2009,0000,4.30000,4.39000,4.15000,4.16000,2304000
03/03/2009,0000,4.00000,4.45000,3.96000,4.45000,8261000
03/04/2009,0000,4.60000,4.76000,4.51000,4.76000,4744000
03/05/2009,0000,5.09000,5.09000,4.80000,5.03000,15457000
03/06/2009,0000,4.96000,5.30000,4.95000,5.15000,7767000
03/09/2009,0000,5.20000,5.29000,5.00000,5.22000,4614000
03/10/2009,0000,5.21000,5.58000,5.06000,5.48000,7747000
03/11/2009,0000,5.70000,5.75000,5.40000,5.40000,8184000
03/12/2009,0000,5.42000,5.71000,5.41000,5.50000,5617000
03/13/2009,0000,5.82000,5.86000,5.60000,5.69000,5331000
03/16/2009,0000,5.80000,5.80000,5.41000,5.42000,5582000
03/17/2009,0000,5.30000,5.50000,5.16000,5.45000,5203000
03/18/2009,0000,5.50000,5.77000,5.25000,5.65000,10428000
03/19/2009,0000,5.70000,5.98000,5.65000,5.80000,10077000
03/20/2009,0000,5.70000,5.90000,5.40000,5.40000,5973000
03/23/2009,0000,5.40000,5.53000,5.30000,5.51000,5329000
03/24/2009,0000,5.61000,5.72000,5.50000,5.56000,6765000
03/25/2009,0000,5.57000,5.78000,5.55000,5.75000,5680000
03/26/2009,0000,5.81000,6.15000,5.76000,6.06000,9469000
03/27/2009,0000,6.11000,6.35000,6.06000,6.09000,8068000
03/30/2009,0000,6.01000,6.09000,5.67000,5.67000,3866000
03/31/2009,0000,5.67000,5.85000,5.61000,5.61000,2929000
04/01/2009,0000,5.80000,6.00000,5.70000,6.00000,5500000
04/02/2009,0000,6.39000,6.39000,6.03000,6.15000,6629000
04/03/2009,0000,6.40000,6.40000,5.96000,6.05000,5170000
04/06/2009,0000,6.47000,6.47000,6.30000,6.47000,6993000
04/07/2009,0000,6.46000,6.92000,6.35000,6.92000,11411000
04/08/2009,0000,6.92000,7.40000,6.92000,7.40000,5615000
04/09/2009,0000,7.80000,7.90000,7.45000,7.78000,13490000
04/10/2009,0000,7.88000,8.20000,7.31000,8.15000,11015000
04/13/2009,0000,7.80000,8.29000,7.80000,8.00000,11458000
04/14/2009,0000,7.90000,7.98000,7.75000,7.80000,6165000
04/15/2009,0000,7.80000,7.99000,7.75000,7.82000,3231000
04/16/2009,0000,8.00000,8.32000,7.83000,8.32000,7061000
04/17/2009,0000,8.64000,8.66000,7.74000,8.16000,12718000
04/20/2009,0000,8.16000,8.31000,7.59000,8.10000,7050000
04/21/2009,0000,7.65000,8.50000,7.65000,8.50000,7285000
04/22/2009,0000,8.53000,8.85000,8.40000,8.50000,14769000
04/23/2009,0000,8.50000,8.68000,8.13000,8.20000,7063000
04/24/2009,0000,8.20000,8.58000,8.20000,8.28000,8503000
04/27/2009,0000,8.30000,8.39000,7.71000,7.71000,5184000
04/28/2009,0000,7.18000,7.71000,7.18000,7.18000,5405000
04/29/2009,0000,6.83000,7.08000,6.68000,6.68000,4671000
04/30/2009,0000,7.09000,7.14000,6.88000,7.14000,3686000
05/04/2009,0000,7.24000,7.59000,7.24000,7.40000,3680000
05/05/2009,0000,7.50000,7.50000,6.89000,6.89000,5070000
05/06/2009,0000,6.77000,7.10000,6.53000,6.88000,5436000
05/07/2009,0000,6.97000,7.36000,6.95000,7.36000,8518000
05/08/2009,0000,7.55000,7.87000,7.50000,7.87000,6403000
05/11/2009,0000,7.95000,8.40000,7.80000,7.87000,9077000
05/12/2009,0000,7.66000,7.76000,7.32000,7.32000,4403000
05/13/2009,0000,7.55000,7.65000,7.36000,7.55000,3684000
05/14/2009,0000,7.55000,8.07000,7.55000,8.07000,8264000
05/15/2009,0000,8.19000,8.39000,7.81000,7.87000,7734000
05/18/2009,0000,7.95000,8.35000,7.80000,8.29000,6041000
05/19/2009,0000,8.45000,8.50000,7.90000,8.29000,6160000
05/20/2009,0000,8.29000,8.60000,8.01000,8.50000,13024000
05/21/2009,0000,8.50000,8.80000,8.40000,8.60000,10411000
05/22/2009,0000,8.60000,8.77000,8.41000,8.41000,8285000
05/25/2009,0000,8.75000,8.75000,8.42000,8.52000,5070000
05/26/2009,0000,8.63000,8.63000,7.93000,7.93000,4943000
05/27/2009,0000,8.04000,8.15000,7.95000,8.05000,3389000
06/01/2009,0000,8.10000,8.11000,7.80000,7.88000,2484000
06/02/2009,0000,8.32000,8.43000,8.15000,8.25000,12795000
06/03/2009,0000,8.10000,8.15000,7.91000,8.03000,4153000
06/04/2009,0000,8.03000,8.34000,8.01000,8.15000,4297000
06/05/2009,0000,8.30000,8.65000,8.25000,8.42000,6346000
06/08/2009,0000,8.79000,8.79000,8.13000,8.20000,4249000
06/09/2009,0000,8.77000,8.77000,8.48000,8.71000,26799000
06/10/2009,0000,9.09000,9.31000,9.02000,9.31000,12298000
06/11/2009,0000,9.50000,9.50000,8.66000,8.93000,17537000
06/12/2009,0000,9.15000,9.49000,9.00000,9.09000,10574000
06/15/2009,0000,9.03000,9.08000,8.46000,8.46000,6269000
06/16/2009,0000,8.00000,8.40000,7.92000,8.00000,5368000
06/17/2009,0000,8.10000,8.40000,7.96000,8.03000,5115000
06/18/2009,0000,8.10000,8.21000,7.50000,8.05000,3791000
06/19/2009,0000,8.06000,8.32000,8.05000,8.14000,5187000
06/22/2009,0000,8.14000,8.65000,7.93000,8.65000,5295000
06/23/2009,0000,8.65000,8.95000,8.43000,8.70000,10338000
06/24/2009,0000,8.85000,8.90000,8.60000,8.70000,4596000
06/25/2009,0000,8.90000,9.20000,8.81000,8.90000,6046000
06/26/2009,0000,9.00000,9.00000,8.67000,8.70000,3511000
06/29/2009,0000,8.82000,8.82000,8.37000,8.38000,2462000
06/30/2009,0000,8.43000,8.60000,8.36000,8.55000,2508000
07/01/2009,0000,8.67000,9.08000,8.60000,9.00000,7050000
07/02/2009,0000,9.40000,9.40000,9.12000,9.28000,9600000
07/03/2009,0000,9.15000,9.92000,9.03000,9.92000,19921000
07/06/2009,0000,10.00000,10.60000,9.98000,10.30000,15166000
07/07/2009,0000,10.35000,10.50000,10.10000,10.30000,6978000
07/08/2009,0000,10.20000,10.65000,9.80000,10.35000,9954000
07/09/2009,0000,10.20000,10.95000,10.20000,10.65000,11063000
07/10/2009,0000,10.90000,11.00000,10.30000,10.60000,7480000
07/13/2009,0000,10.50000,10.50000,9.86000,9.87000,7000000
07/14/2009,0000,10.00000,10.40000,9.88000,10.30000,5589000
07/15/2009,0000,10.50000,10.70000,10.35000,10.40000,6579000
07/16/2009,0000,10.70000,10.70000,10.00000,10.05000,8823000
07/17/2009,0000,10.20000,10.55000,10.15000,10.45000,6560000
07/20/2009,0000,10.90000,11.15000,10.85000,11.15000,17852000
07/21/2009,0000,11.60000,11.90000,11.20000,11.75000,15094000
07/22/2009,0000,12.00000,12.50000,11.95000,12.20000,13707000
07/23/2009,0000,12.20000,12.40000,11.85000,12.00000,7076000
07/24/2009,0000,12.10000,12.30000,11.40000,11.55000,9446000
07/27/2009,0000,11.65000,12.10000,11.40000,11.95000,7283000
07/28/2009,0000,12.50000,12.50000,12.00000,12.40000,10881000
07/29/2009,0000,12.50000,12.50000,11.90000,12.00000,6382000
07/30/2009,0000,12.00000,12.50000,11.65000,12.20000,9732000
07/31/2009,0000,12.50000,12.55000,11.80000,11.90000,8726000
08/03/2009,0000,11.90000,12.20000,11.80000,11.90000,3090000
08/04/2009,0000,12.10000,12.20000,11.20000,11.20000,7048000
08/05/2009,0000,11.25000,11.60000,11.05000,11.15000,5558000
08/06/2009,0000,11.30000,11.40000,11.00000,11.35000,4173000
08/10/2009,0000,11.20000,11.60000,11.20000,11.30000,2333000
08/11/2009,0000,11.35000,11.45000,11.10000,11.35000,2627000
08/12/2009,0000,11.15000,11.80000,11.15000,11.70000,4394000
08/13/2009,0000,11.70000,11.90000,11.65000,11.70000,6502000
08/14/2009,0000,11.80000,11.90000,11.50000,11.75000,4937000
08/17/2009,0000,11.85000,11.90000,11.60000,11.60000,4771000
08/18/2009,0000,11.40000,11.50000,10.80000,10.80000,5475000
08/19/2009,0000,11.00000,11.20000,10.85000,10.85000,2149000
08/20/2009,0000,10.90000,10.95000,10.30000,10.65000,3011000
08/21/2009,0000,10.80000,11.00000,10.50000,10.50000,2871000
08/24/2009,0000,10.65000,10.80000,10.55000,10.75000,1931000
08/25/2009,0000,10.95000,11.25000,10.85000,10.95000,3836000
08/26/2009,0000,10.95000,11.10000,10.40000,10.50000,2882000
08/27/2009,0000,10.40000,10.60000,10.20000,10.30000,2161000
08/28/2009,0000,10.20000,10.45000,10.20000,10.30000,2340000
08/31/2009,0000,10.35000,10.50000,10.30000,10.40000,1625000
09/01/2009,0000,10.30000,11.00000,10.30000,10.85000,3883000
09/02/2009,0000,10.75000,11.10000,10.70000,10.75000,2496000
09/03/2009,0000,10.90000,11.20000,10.75000,11.10000,3643000
09/04/2009,0000,11.20000,11.70000,11.10000,11.65000,7988000
09/07/2009,0000,11.85000,11.85000,11.25000,11.30000,3999000
09/08/2009,0000,11.30000,11.45000,11.15000,11.15000,2919000
09/09/2009,0000,11.15000,11.20000,10.80000,10.85000,2622000
09/10/2009,0000,10.90000,11.20000,10.70000,10.70000,2941000
09/11/2009,0000,10.85000,10.90000,10.70000,10.90000,1680000
09/14/2009,0000,10.80000,11.15000,10.80000,10.85000,2396000
09/15/2009,0000,10.90000,11.15000,10.85000,10.95000,2709000
09/16/2009,0000,11.00000,11.15000,10.95000,11.10000,3586000
09/17/2009,0000,11.30000,11.30000,10.90000,10.90000,3150000
09/18/2009,0000,10.85000,11.20000,10.80000,11.15000,4053000
09/21/2009,0000,11.25000,11.25000,11.05000,11.20000,3542000
09/22/2009,0000,11.30000,11.95000,11.30000,11.95000,13197000
09/23/2009,0000,11.95000,12.00000,11.15000,11.15000,9948000
09/24/2009,0000,11.15000,11.20000,10.70000,10.95000,3444000
09/25/2009,0000,10.90000,11.30000,10.80000,11.00000,2004000
09/28/2009,0000,10.85000,11.10000,10.50000,10.60000,2503000
09/29/2009,0000,10.80000,10.85000,10.60000,10.70000,2183000
09/30/2009,0000,10.80000,11.00000,10.70000,10.80000,2495000
10/01/2009,0000,11.00000,11.35000,10.75000,11.20000,6122000
10/02/2009,0000,11.00000,11.10000,10.85000,10.90000,1918000
10/05/2009,0000,10.95000,11.30000,10.85000,11.20000,2567000
10/06/2009,0000,11.35000,11.70000,11.25000,11.50000,10348000
10/07/2009,0000,11.50000,11.70000,11.20000,11.20000,3757000
10/08/2009,0000,11.20000,11.35000,10.90000,10.90000,2350000
10/09/2009,0000,11.10000,11.10000,10.85000,11.00000,2149000
10/12/2009,0000,11.10000,11.45000,10.90000,11.45000,3500000
10/13/2009,0000,11.25000,11.75000,11.15000,11.40000,9147000
10/14/2009,0000,11.60000,11.65000,11.40000,11.40000,5045000
10/15/2009,0000,11.50000,11.95000,11.45000,11.80000,13868000
10/16/2009,0000,11.70000,11.80000,11.55000,11.55000,4321000
10/19/2009,0000,11.40000,11.65000,11.40000,11.55000,2904000
10/20/2009,0000,11.65000,12.20000,11.60000,11.90000,11231000
10/21/2009,0000,11.90000,12.00000,11.60000,11.95000,3993000
10/22/2009,0000,11.95000,12.15000,11.55000,11.85000,5537000
10/23/2009,0000,11.90000,12.10000,11.70000,11.85000,7775000
10/26/2009,0000,11.90000,12.10000,11.75000,11.85000,4283000
10/27/2009,0000,11.85000,11.90000,11.50000,11.50000,2700000
10/28/2009,0000,11.60000,11.70000,11.25000,11.35000,2068000
10/29/2009,0000,10.90000,11.20000,10.60000,10.80000,3642000
10/30/2009,0000,11.00000,11.00000,10.70000,10.70000,2046000
11/02/2009,0000,10.30000,11.25000,10.30000,11.25000,2815000
11/03/2009,0000,11.30000,11.40000,11.15000,11.20000,3669000
11/04/2009,0000,11.35000,11.45000,11.20000,11.25000,2767000
11/05/2009,0000,11.25000,11.40000,10.90000,10.90000,1369000
11/06/2009,0000,11.20000,11.30000,10.85000,10.90000,2712000
11/09/2009,0000,10.90000,11.10000,10.85000,10.85000,2572000
11/10/2009,0000,10.95000,11.05000,10.85000,10.85000,1225000
11/11/2009,0000,10.95000,11.05000,10.80000,10.90000,1551000
11/12/2009,0000,11.00000,11.25000,10.90000,11.05000,4282000
11/13/2009,0000,11.05000,11.20000,11.00000,11.05000,1131000
11/16/2009,0000,11.10000,11.25000,11.00000,11.10000,2176000
11/17/2009,0000,11.25000,11.25000,10.85000,10.85000,1867000
11/18/2009,0000,10.90000,11.25000,10.90000,11.00000,3695000
11/19/2009,0000,11.05000,11.75000,11.05000,11.55000,10570000
11/20/2009,0000,11.55000,12.05000,11.40000,11.95000,8761000
11/23/2009,0000,12.05000,12.10000,11.80000,11.80000,5400000
11/24/2009,0000,11.95000,12.05000,11.70000,11.70000,2668000
11/25/2009,0000,11.70000,12.00000,11.60000,11.60000,2497000
11/26/2009,0000,11.70000,12.20000,11.70000,12.00000,8721000
11/27/2009,0000,11.90000,12.10000,11.75000,11.75000,4653000
11/30/2009,0000,12.00000,12.55000,11.90000,12.55000,14855000
12/01/2009,0000,12.65000,13.40000,12.60000,13.40000,18650000
12/02/2009,0000,14.30000,14.30000,13.30000,13.30000,30930000
12/03/2009,0000,13.45000,13.90000,13.35000,13.70000,13519000
12/04/2009,0000,14.20000,14.65000,14.00000,14.65000,19942000
12/07/2009,0000,14.80000,15.20000,14.40000,14.80000,36257000
12/08/2009,0000,14.80000,14.80000,13.80000,13.90000,24267000
12/09/2009,0000,13.65000,14.25000,13.40000,13.65000,16362000
12/11/2009,0000,13.55000,13.90000,13.35000,13.70000,7803000
12/14/2009,0000,13.75000,14.00000,13.60000,13.65000,5781000
12/15/2009,0000,13.65000,13.85000,13.45000,13.50000,6192000
12/16/2009,0000,13.50000,14.00000,13.30000,13.65000,7168000
12/17/2009,0000,13.90000,14.35000,13.70000,13.85000,13118000
12/18/2009,0000,13.70000,13.90000,13.55000,13.75000,3142000
12/21/2009,0000,13.90000,14.40000,13.70000,14.25000,12713000
12/22/2009,0000,14.40000,14.65000,14.15000,14.40000,10243000
12/23/2009,0000,14.60000,15.00000,14.50000,14.65000,10681000
12/25/2009,0000,14.70000,15.10000,14.70000,14.95000,9622000
12/28/2009,0000,15.10000,15.10000,14.55000,14.60000,5008000
12/29/2009,0000,14.65000,14.80000,14.50000,14.55000,3963144
