DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.60000,25.40000,24.60000,25.20000,3243000
04/03/2007,0000,25.50000,26.00000,25.50000,25.75000,4564000
04/04/2007,0000,26.25000,27.35000,26.00000,26.15000,8719000
04/09/2007,0000,26.15000,26.30000,25.40000,25.90000,3154000
04/10/2007,0000,26.00000,26.30000,25.60000,25.80000,3285000
04/11/2007,0000,26.00000,26.10000,25.80000,26.00000,2153000
04/12/2007,0000,26.00000,26.00000,25.65000,25.70000,1364000
04/13/2007,0000,25.70000,26.00000,24.90000,25.10000,2643000
04/16/2007,0000,26.10000,26.20000,25.65000,25.75000,2691000
04/17/2007,0000,26.05000,27.00000,25.75000,25.80000,7664000
04/18/2007,0000,26.00000,26.60000,25.70000,26.60000,3745000
04/19/2007,0000,26.95000,27.20000,26.10000,26.20000,7469000
04/20/2007,0000,26.25000,26.45000,25.55000,26.00000,2693000
04/23/2007,0000,26.30000,26.30000,25.60000,25.65000,2097000
04/24/2007,0000,25.65000,25.80000,25.50000,25.50000,1366000
04/25/2007,0000,25.50000,25.55000,25.00000,25.05000,1840000
04/26/2007,0000,25.10000,25.40000,25.10000,25.15000,1374000
04/27/2007,0000,25.15000,25.35000,24.50000,24.70000,1306000
04/30/2007,0000,24.70000,24.70000,23.15000,23.45000,1798000
05/02/2007,0000,23.45000,23.80000,23.20000,23.25000,973000
05/03/2007,0000,23.35000,23.60000,21.65000,22.30000,1883000
05/04/2007,0000,22.10000,23.85000,22.10000,23.85000,2333000
05/07/2007,0000,24.30000,25.25000,24.10000,25.20000,4312000
05/08/2007,0000,25.20000,25.20000,24.30000,24.30000,1520000
05/09/2007,0000,24.05000,24.40000,24.05000,24.10000,643000
05/10/2007,0000,24.30000,24.40000,23.55000,23.90000,1884000
05/11/2007,0000,23.80000,23.80000,23.25000,23.35000,1350000
05/14/2007,0000,23.45000,23.60000,23.05000,23.20000,660000
05/15/2007,0000,23.40000,23.90000,23.20000,23.20000,728000
05/16/2007,0000,23.30000,23.60000,23.10000,23.15000,664000
05/17/2007,0000,23.20000,23.50000,23.05000,23.15000,665000
05/18/2007,0000,23.15000,23.45000,23.05000,23.15000,548000
05/21/2007,0000,22.60000,23.50000,22.60000,23.20000,1241000
05/22/2007,0000,23.10000,23.75000,23.10000,23.20000,1014000
05/23/2007,0000,23.30000,23.75000,23.30000,23.40000,1142000
05/24/2007,0000,23.40000,23.50000,23.10000,23.15000,664000
05/25/2007,0000,23.05000,23.55000,23.05000,23.40000,738000
05/28/2007,0000,23.50000,23.50000,23.05000,23.10000,758000
05/29/2007,0000,23.20000,23.60000,23.15000,23.35000,1482000
05/30/2007,0000,23.50000,23.55000,23.10000,23.20000,671000
05/31/2007,0000,23.30000,23.45000,23.05000,23.05000,999000
06/01/2007,0000,23.00000,23.30000,22.90000,23.00000,831000
06/04/2007,0000,23.05000,23.20000,22.75000,22.80000,1171000
06/05/2007,0000,22.60000,22.80000,22.35000,22.50000,1347000
06/06/2007,0000,22.50000,23.50000,22.15000,23.30000,1967000
06/07/2007,0000,23.15000,23.45000,22.95000,23.10000,1103000
06/08/2007,0000,23.00000,23.10000,22.85000,22.95000,797000
06/11/2007,0000,23.00000,23.15000,22.60000,22.70000,1325000
06/12/2007,0000,23.15000,24.25000,23.15000,24.25000,2859000
06/13/2007,0000,25.40000,25.80000,25.00000,25.25000,8568000
06/14/2007,0000,25.80000,25.80000,24.60000,24.60000,3530000
06/15/2007,0000,24.90000,25.40000,24.70000,24.70000,3084000
06/20/2007,0000,25.00000,25.70000,25.00000,25.10000,2493000
06/21/2007,0000,25.20000,25.50000,24.70000,24.80000,1632000
06/22/2007,0000,25.40000,26.45000,25.15000,26.45000,7959000
06/25/2007,0000,29.50000,30.25000,29.00000,30.25000,13915000
06/26/2007,0000,30.60000,31.35000,29.00000,29.10000,10335000
06/27/2007,0000,29.45000,30.30000,28.50000,29.40000,9455000
06/28/2007,0000,30.00000,30.80000,29.80000,30.00000,5751000
06/29/2007,0000,30.50000,30.60000,29.00000,29.00000,4437000
07/02/2007,0000,29.50000,30.60000,29.00000,29.65000,4465000
07/03/2007,0000,30.00000,31.70000,30.00000,31.70000,10187000
07/04/2007,0000,33.90000,33.90000,32.80000,33.50000,17743000
07/05/2007,0000,33.50000,34.30000,32.65000,33.10000,8670000
07/06/2007,0000,33.90000,35.40000,33.80000,35.40000,7785000
07/09/2007,0000,36.90000,37.80000,36.60000,36.70000,14544000
07/10/2007,0000,37.00000,38.20000,35.80000,37.70000,9778000
07/11/2007,0000,37.30000,38.80000,36.70000,38.50000,11554000
07/12/2007,0000,39.00000,40.00000,38.15000,38.40000,9965000
07/13/2007,0000,39.00000,41.05000,38.35000,39.00000,19159000
07/16/2007,0000,39.00000,39.40000,37.00000,37.50000,7511000
07/17/2007,0000,36.60000,38.30000,36.60000,37.10000,9423000
07/18/2007,0000,37.20000,38.45000,36.80000,37.00000,9084000
07/19/2007,0000,37.00000,37.60000,35.40000,36.40000,5536000
07/20/2007,0000,36.40000,37.25000,34.70000,37.25000,9056000
07/23/2007,0000,37.50000,38.05000,36.70000,38.00000,9595000
07/24/2007,0000,38.00000,38.50000,36.55000,36.55000,4945000
07/25/2007,0000,35.80000,37.85000,35.80000,37.40000,7813000
07/26/2007,0000,37.40000,38.00000,34.80000,34.80000,12691000
07/27/2007,0000,32.80000,34.10000,32.40000,32.40000,4040000
07/30/2007,0000,32.10000,32.95000,30.15000,30.40000,4415000
07/31/2007,0000,30.50000,31.90000,30.50000,31.35000,3081000
08/01/2007,0000,31.25000,33.40000,31.25000,31.50000,4124000
08/02/2007,0000,32.40000,32.70000,29.60000,31.50000,2591000
08/03/2007,0000,32.10000,32.60000,31.50000,31.70000,1985000
08/06/2007,0000,31.00000,31.25000,30.15000,30.55000,1080000
08/07/2007,0000,31.30000,31.40000,30.40000,30.40000,1448000
08/08/2007,0000,30.70000,32.50000,30.45000,32.50000,3106000
08/09/2007,0000,32.80000,33.35000,31.70000,31.75000,3658000
08/10/2007,0000,30.20000,31.20000,30.00000,30.20000,2759000
08/13/2007,0000,30.30000,30.80000,30.05000,30.05000,1436000
08/14/2007,0000,30.00000,30.35000,29.25000,29.45000,1686000
08/15/2007,0000,29.00000,29.00000,27.40000,27.40000,2110000
08/16/2007,0000,25.60000,26.30000,25.50000,25.50000,2621000
08/17/2007,0000,25.00000,25.50000,23.75000,23.90000,2499000
08/20/2007,0000,24.70000,25.55000,24.70000,25.50000,2547000
08/21/2007,0000,25.50000,25.60000,24.50000,24.50000,1606000
08/22/2007,0000,24.90000,25.30000,24.70000,24.75000,1195000
08/23/2007,0000,25.70000,26.10000,25.10000,25.70000,1996000
08/24/2007,0000,25.50000,26.90000,25.10000,26.55000,2075000
08/27/2007,0000,27.20000,27.20000,26.10000,26.10000,1368000
08/28/2007,0000,26.10000,26.20000,25.50000,25.85000,643000
08/29/2007,0000,24.10000,25.40000,24.10000,25.40000,1404000
08/30/2007,0000,25.70000,26.40000,25.70000,26.00000,1179000
08/31/2007,0000,26.40000,27.10000,25.85000,26.60000,3222000
09/03/2007,0000,27.00000,27.00000,26.35000,26.65000,946000
09/04/2007,0000,26.70000,26.90000,25.50000,25.80000,1066000
09/05/2007,0000,26.20000,26.40000,25.80000,25.85000,902000
09/06/2007,0000,25.85000,26.00000,25.55000,25.80000,362000
09/07/2007,0000,25.90000,26.20000,25.80000,25.95000,628000
09/10/2007,0000,25.50000,25.95000,25.40000,25.90000,378000
09/11/2007,0000,26.00000,27.15000,26.00000,26.65000,1763000
09/12/2007,0000,27.30000,27.30000,26.20000,26.30000,1056000
09/13/2007,0000,26.60000,26.70000,26.00000,26.00000,615000
09/14/2007,0000,26.05000,26.30000,25.60000,26.00000,710000
09/17/2007,0000,26.10000,26.30000,25.70000,25.95000,426000
09/19/2007,0000,26.40000,26.40000,25.50000,25.75000,533000
09/20/2007,0000,25.40000,26.15000,25.25000,25.40000,535000
09/21/2007,0000,25.70000,25.90000,25.40000,25.45000,517000
09/26/2007,0000,25.55000,27.20000,25.55000,27.20000,2576000
09/27/2007,0000,27.90000,28.50000,27.60000,27.75000,2934000
09/28/2007,0000,27.80000,28.00000,27.10000,27.15000,1429000
10/01/2007,0000,29.45000,30.70000,29.45000,29.70000,8763000
10/02/2007,0000,29.70000,30.00000,29.00000,29.00000,2369000
10/03/2007,0000,29.10000,29.95000,28.60000,28.70000,4017000
10/04/2007,0000,28.70000,28.90000,27.80000,27.90000,1804000
10/05/2007,0000,28.00000,28.10000,27.40000,27.85000,1264000
10/08/2007,0000,28.00000,28.20000,27.00000,27.05000,1309000
10/09/2007,0000,27.05000,27.40000,26.30000,26.60000,1297000
10/11/2007,0000,26.70000,26.95000,26.50000,26.85000,599000
10/12/2007,0000,27.00000,27.30000,26.65000,26.85000,656000
10/15/2007,0000,27.00000,27.05000,26.20000,26.30000,668000
10/16/2007,0000,26.15000,26.30000,25.80000,26.10000,769000
10/17/2007,0000,25.90000,27.10000,25.90000,26.70000,906000
10/18/2007,0000,27.00000,27.00000,26.50000,26.85000,611000
10/19/2007,0000,26.85000,27.20000,26.15000,26.15000,509000
10/22/2007,0000,25.55000,25.70000,25.10000,25.20000,1097000
10/23/2007,0000,25.25000,25.70000,25.25000,25.60000,498000
10/24/2007,0000,25.80000,26.00000,25.10000,25.10000,802000
10/25/2007,0000,25.20000,25.50000,25.05000,25.50000,606000
10/26/2007,0000,25.90000,25.90000,25.20000,25.20000,543000
10/29/2007,0000,25.30000,26.30000,25.30000,26.30000,1462000
10/30/2007,0000,26.25000,26.25000,25.35000,25.50000,861000
10/31/2007,0000,25.40000,25.45000,25.10000,25.15000,919000
11/01/2007,0000,25.25000,25.60000,24.50000,24.55000,1137000
11/02/2007,0000,24.00000,24.50000,23.70000,24.50000,853000
11/05/2007,0000,24.30000,24.50000,23.90000,24.20000,434000
11/06/2007,0000,24.00000,24.50000,23.90000,24.10000,530000
11/07/2007,0000,24.10000,24.40000,23.90000,24.10000,700000
11/08/2007,0000,22.45000,23.40000,22.45000,22.45000,1330000
11/09/2007,0000,22.00000,22.25000,20.90000,20.90000,2865000
11/12/2007,0000,19.60000,20.00000,19.45000,19.45000,1688000
11/13/2007,0000,18.10000,18.95000,18.10000,18.35000,4240000
11/14/2007,0000,18.80000,19.60000,18.80000,19.60000,2987000
11/15/2007,0000,19.60000,20.50000,19.50000,20.00000,3222000
11/16/2007,0000,19.10000,20.00000,19.10000,19.85000,1131000
11/19/2007,0000,20.05000,20.50000,19.95000,20.00000,1713000
11/20/2007,0000,19.45000,20.00000,19.00000,20.00000,1501000
11/21/2007,0000,19.90000,20.35000,19.45000,19.45000,1173000
11/22/2007,0000,19.10000,19.65000,19.10000,19.20000,1044000
11/23/2007,0000,19.35000,19.40000,18.30000,18.60000,924000
11/26/2007,0000,18.90000,19.00000,18.60000,18.90000,806000
11/27/2007,0000,18.45000,18.45000,17.60000,17.95000,1644000
11/28/2007,0000,18.10000,18.10000,17.30000,17.30000,993000
11/29/2007,0000,17.50000,18.00000,17.50000,17.65000,1180000
11/30/2007,0000,17.70000,18.50000,17.70000,18.40000,1550000
12/03/2007,0000,18.50000,18.50000,18.05000,18.10000,755000
12/04/2007,0000,18.10000,18.50000,18.10000,18.50000,929000
12/05/2007,0000,18.50000,18.50000,18.10000,18.40000,1015000
12/06/2007,0000,18.60000,19.30000,18.55000,18.60000,2829000
12/07/2007,0000,18.80000,19.10000,18.65000,18.80000,1320000
12/10/2007,0000,18.90000,19.10000,18.70000,18.70000,1182000
12/11/2007,0000,18.80000,19.40000,18.80000,19.40000,1453000
12/12/2007,0000,19.20000,19.20000,18.85000,19.00000,719000
12/13/2007,0000,18.80000,19.70000,18.50000,18.50000,2589000
12/14/2007,0000,18.30000,18.60000,17.25000,17.30000,1941000
12/17/2007,0000,17.00000,17.30000,16.10000,16.10000,1481000
12/18/2007,0000,15.00000,15.90000,15.00000,15.00000,2090000
12/19/2007,0000,15.20000,16.05000,15.20000,16.05000,1148000
12/20/2007,0000,16.25000,16.35000,15.50000,15.50000,1379000
12/21/2007,0000,15.50000,15.70000,15.05000,15.35000,897000
12/24/2007,0000,15.70000,16.20000,15.60000,16.20000,779000
12/25/2007,0000,16.15000,16.15000,16.00000,16.15000,298000
12/26/2007,0000,16.10000,16.10000,15.65000,16.10000,294000
12/27/2007,0000,16.10000,17.00000,16.00000,16.55000,934000
12/28/2007,0000,16.00000,17.45000,15.90000,17.35000,1724000
12/31/2007,0000,17.35000,17.50000,16.80000,17.40000,948000
01/02/2008,0000,17.35000,18.60000,17.20000,18.20000,3645000
01/03/2008,0000,17.65000,18.70000,17.65000,18.40000,1215000
01/04/2008,0000,18.15000,19.30000,18.10000,18.80000,2395000
01/07/2008,0000,18.10000,18.80000,17.70000,17.70000,1622000
01/08/2008,0000,17.75000,18.70000,17.75000,18.00000,1086000
01/09/2008,0000,17.55000,18.30000,17.55000,17.90000,653000
01/10/2008,0000,18.30000,18.55000,18.05000,18.15000,792000
01/11/2008,0000,18.30000,18.45000,18.05000,18.35000,748000
01/14/2008,0000,19.05000,19.60000,18.70000,19.60000,4620000
01/15/2008,0000,20.00000,20.95000,19.90000,20.95000,8280000
01/16/2008,0000,20.90000,22.40000,20.60000,21.10000,7196000
01/17/2008,0000,22.00000,22.55000,21.20000,21.85000,5775000
01/18/2008,0000,21.60000,22.95000,20.65000,22.60000,4507000
01/21/2008,0000,23.00000,24.15000,22.50000,23.10000,6022000
01/22/2008,0000,21.50000,22.15000,21.50000,21.50000,1927000
01/23/2008,0000,20.95000,21.50000,20.00000,20.00000,2066000
01/24/2008,0000,20.10000,20.95000,18.60000,19.55000,2560000
01/25/2008,0000,20.00000,20.40000,19.65000,20.40000,2595000
01/28/2008,0000,20.30000,21.20000,19.40000,20.40000,2868000
01/29/2008,0000,20.55000,20.70000,19.20000,19.60000,1605000
01/30/2008,0000,19.60000,20.20000,19.60000,19.70000,851000
01/31/2008,0000,19.70000,19.90000,19.20000,19.70000,630000
02/01/2008,0000,19.80000,21.05000,19.80000,21.05000,1962000
02/12/2008,0000,21.50000,22.50000,21.20000,22.50000,3211000
02/13/2008,0000,23.30000,23.30000,22.10000,22.30000,3682000
02/14/2008,0000,23.00000,23.25000,22.20000,22.50000,3021000
02/15/2008,0000,22.40000,23.00000,22.05000,22.70000,2006000
02/18/2008,0000,23.00000,23.00000,22.25000,22.65000,1457000
02/19/2008,0000,23.20000,24.00000,22.70000,22.75000,3061000
02/20/2008,0000,22.90000,23.10000,21.85000,22.10000,1382000
02/21/2008,0000,22.60000,22.95000,22.00000,22.65000,1813000
02/22/2008,0000,22.15000,23.95000,22.15000,23.75000,2500000
02/25/2008,0000,24.25000,25.40000,24.25000,25.40000,6639000
02/26/2008,0000,26.00000,26.40000,25.00000,25.70000,7449000
02/27/2008,0000,25.90000,26.45000,25.30000,26.00000,4152000
02/29/2008,0000,26.00000,27.80000,25.80000,27.80000,5298000
03/03/2008,0000,27.80000,28.60000,27.30000,27.40000,8214000
03/04/2008,0000,27.60000,28.40000,26.60000,27.30000,6851000
03/05/2008,0000,27.80000,28.35000,27.00000,28.00000,6291000
03/06/2008,0000,28.50000,28.70000,26.85000,27.00000,4573000
03/07/2008,0000,26.70000,27.35000,25.20000,25.40000,4974000
03/10/2008,0000,25.00000,25.20000,23.65000,23.65000,3696000
03/11/2008,0000,23.25000,24.65000,23.25000,24.60000,3964000
03/12/2008,0000,25.10000,25.40000,24.00000,24.00000,3701000
03/13/2008,0000,23.80000,24.10000,23.00000,23.20000,2355000
03/14/2008,0000,23.50000,24.20000,23.20000,23.75000,3373000
03/17/2008,0000,23.30000,24.35000,23.30000,24.15000,2116000
03/18/2008,0000,24.15000,24.45000,23.50000,24.35000,1841000
03/19/2008,0000,24.85000,25.40000,24.45000,24.60000,4568000
03/20/2008,0000,24.60000,25.30000,24.35000,25.20000,2639000
03/21/2008,0000,25.60000,25.60000,25.05000,25.20000,2657000
03/24/2008,0000,26.95000,26.95000,26.60000,26.95000,6015000
03/25/2008,0000,27.15000,27.90000,26.30000,26.70000,4546000
03/26/2008,0000,26.80000,27.70000,26.80000,27.50000,3524000
03/27/2008,0000,27.95000,28.60000,27.55000,28.30000,5409000
03/28/2008,0000,28.50000,29.00000,27.50000,28.10000,5948000
03/31/2008,0000,28.10000,28.30000,27.20000,27.40000,1860000
04/01/2008,0000,27.40000,27.60000,25.70000,25.70000,2529000
04/02/2008,0000,26.10000,26.30000,25.75000,26.20000,1559000
04/03/2008,0000,26.30000,26.55000,26.00000,26.35000,1378000
04/07/2008,0000,26.15000,28.15000,26.15000,28.05000,3030000
04/08/2008,0000,27.80000,27.90000,27.00000,27.10000,1419000
04/09/2008,0000,27.40000,27.80000,27.15000,27.30000,1449000
04/10/2008,0000,27.30000,27.70000,27.25000,27.65000,809000
04/11/2008,0000,27.90000,28.90000,27.90000,28.10000,4025000
04/14/2008,0000,28.30000,30.05000,28.10000,30.05000,8065000
04/15/2008,0000,31.00000,32.00000,30.20000,31.20000,10216000
04/16/2008,0000,31.40000,32.40000,30.45000,31.00000,5747000
04/17/2008,0000,31.15000,31.20000,29.70000,29.75000,3052000
04/18/2008,0000,29.80000,30.60000,29.70000,30.25000,4388000
04/21/2008,0000,30.60000,30.60000,28.50000,28.70000,2711000
04/22/2008,0000,28.50000,28.70000,28.10000,28.60000,1985000
04/23/2008,0000,29.30000,29.30000,28.70000,28.90000,2258000
04/24/2008,0000,29.40000,29.80000,29.05000,29.05000,1664000
04/25/2008,0000,29.15000,29.40000,28.00000,28.10000,1988000
04/28/2008,0000,28.10000,28.70000,27.70000,28.50000,1098000
04/29/2008,0000,28.15000,28.40000,26.55000,26.65000,4098000
04/30/2008,0000,26.30000,27.10000,26.30000,26.85000,1176000
05/02/2008,0000,27.10000,27.20000,26.00000,26.30000,1469000
05/05/2008,0000,26.50000,27.20000,26.00000,26.15000,1589000
05/06/2008,0000,26.20000,26.40000,25.30000,25.40000,1235000
05/07/2008,0000,25.50000,26.25000,25.50000,25.65000,1481000
05/08/2008,0000,25.65000,26.50000,25.65000,26.30000,1654000
05/09/2008,0000,26.30000,26.75000,26.30000,26.35000,1262000
05/12/2008,0000,26.35000,26.70000,26.30000,26.35000,794000
05/13/2008,0000,26.60000,26.85000,26.30000,26.75000,864000
05/14/2008,0000,26.90000,26.95000,26.50000,26.80000,1334000
05/15/2008,0000,26.95000,27.60000,26.90000,27.20000,2601000
05/16/2008,0000,27.20000,27.95000,26.95000,27.30000,2281000
05/19/2008,0000,27.50000,27.80000,27.10000,27.60000,1717000
05/20/2008,0000,27.60000,27.80000,26.20000,26.35000,1689000
05/21/2008,0000,26.10000,26.35000,25.55000,26.00000,1225000
05/22/2008,0000,26.00000,26.60000,25.50000,26.60000,1373000
05/23/2008,0000,26.55000,27.00000,26.00000,26.00000,1403000
05/26/2008,0000,25.90000,26.70000,25.45000,26.10000,2340000
05/27/2008,0000,26.40000,26.50000,25.60000,25.95000,1561000
05/28/2008,0000,26.20000,26.20000,24.30000,24.80000,2047000
05/29/2008,0000,25.30000,25.40000,23.85000,24.15000,1254000
05/30/2008,0000,24.15000,24.20000,22.50000,23.25000,2026000
06/02/2008,0000,23.50000,23.70000,23.10000,23.40000,743000
06/03/2008,0000,23.15000,23.40000,22.50000,22.80000,597000
06/04/2008,0000,22.80000,23.10000,22.60000,22.65000,433000
06/05/2008,0000,22.85000,23.70000,22.65000,23.65000,894000
06/06/2008,0000,23.90000,24.40000,23.10000,23.10000,878000
06/10/2008,0000,22.50000,22.70000,21.35000,21.90000,605000
06/11/2008,0000,21.40000,21.90000,20.85000,21.00000,872000
06/12/2008,0000,20.05000,20.30000,19.55000,19.55000,1444000
06/13/2008,0000,19.55000,19.80000,18.25000,19.05000,1403000
06/16/2008,0000,19.20000,19.65000,19.20000,19.20000,797000
06/17/2008,0000,19.40000,19.50000,18.85000,19.50000,608000
06/18/2008,0000,19.65000,20.85000,19.35000,20.85000,1184000
06/19/2008,0000,20.70000,21.85000,20.35000,21.50000,3543000
06/20/2008,0000,21.60000,21.60000,20.00000,20.00000,1038000
06/23/2008,0000,19.00000,19.60000,18.60000,19.45000,786000
06/24/2008,0000,19.20000,19.70000,18.10000,18.10000,1348000
06/25/2008,0000,18.00000,18.70000,17.60000,18.60000,1540000
06/26/2008,0000,18.80000,19.30000,18.05000,18.70000,2173000
06/27/2008,0000,17.50000,18.30000,17.40000,18.30000,2297000
06/30/2008,0000,18.30000,18.45000,17.60000,18.05000,1263000
07/01/2008,0000,18.05000,18.10000,16.90000,17.05000,651000
07/02/2008,0000,17.00000,18.00000,16.90000,17.55000,648000
07/03/2008,0000,17.20000,18.75000,16.90000,18.75000,764000
07/04/2008,0000,19.00000,19.30000,18.20000,18.20000,983000
07/07/2008,0000,18.05000,18.50000,17.90000,18.50000,444000
07/08/2008,0000,18.35000,18.80000,17.40000,17.40000,705000
07/09/2008,0000,17.50000,18.20000,17.50000,17.50000,1968000
07/10/2008,0000,17.30000,18.00000,17.20000,17.75000,1606000
07/11/2008,0000,17.75000,18.95000,17.75000,18.95000,1311000
07/14/2008,0000,19.20000,19.70000,18.95000,19.40000,1721000
07/15/2008,0000,19.00000,19.20000,18.10000,18.15000,1125000
07/16/2008,0000,18.40000,18.70000,16.90000,16.90000,1536000
07/17/2008,0000,17.25000,18.05000,17.25000,17.75000,1728000
07/18/2008,0000,18.00000,18.10000,16.55000,17.00000,1290000
07/21/2008,0000,17.00000,17.80000,17.00000,17.60000,811000
07/22/2008,0000,17.60000,17.95000,17.35000,17.90000,924000
07/23/2008,0000,18.40000,19.15000,18.20000,19.00000,1631000
07/24/2008,0000,19.00000,19.30000,18.70000,19.10000,744000
07/25/2008,0000,18.55000,18.70000,18.40000,18.70000,685000
07/29/2008,0000,18.50000,18.50000,17.90000,18.40000,512000
07/30/2008,0000,19.10000,19.10000,18.00000,18.00000,591000
07/31/2008,0000,18.40000,18.80000,17.80000,17.80000,635000
08/01/2008,0000,17.80000,18.10000,17.60000,17.60000,202000
08/04/2008,0000,17.50000,17.80000,17.50000,17.50000,128000
08/05/2008,0000,17.60000,17.80000,16.80000,16.90000,371000
08/06/2008,0000,17.30000,17.85000,17.30000,17.80000,318000
08/07/2008,0000,17.90000,18.10000,17.45000,17.45000,582000
08/08/2008,0000,17.30000,17.70000,17.00000,17.45000,1001000
08/11/2008,0000,17.80000,18.50000,17.70000,18.35000,471000
08/12/2008,0000,18.50000,18.50000,17.60000,17.70000,393000
08/13/2008,0000,17.70000,18.20000,17.60000,17.75000,369000
08/14/2008,0000,17.90000,18.50000,17.90000,18.45000,1245000
08/15/2008,0000,18.55000,18.55000,17.75000,17.85000,370000
08/18/2008,0000,17.55000,18.00000,17.00000,17.20000,321000
08/19/2008,0000,16.95000,17.30000,16.75000,17.05000,746000
08/20/2008,0000,16.90000,17.40000,16.90000,17.30000,344000
08/21/2008,0000,17.40000,17.40000,16.85000,16.85000,536000
08/22/2008,0000,16.80000,17.10000,16.40000,16.55000,373000
08/25/2008,0000,16.70000,17.10000,16.70000,16.85000,239000
08/26/2008,0000,16.50000,17.00000,16.50000,16.85000,236000
08/27/2008,0000,16.65000,17.20000,16.65000,17.05000,283000
08/28/2008,0000,17.10000,17.40000,16.65000,16.75000,160000
08/29/2008,0000,17.15000,17.15000,16.80000,16.90000,174000
09/01/2008,0000,16.90000,16.90000,15.75000,16.05000,858000
09/02/2008,0000,16.10000,16.10000,15.00000,15.35000,632000
09/03/2008,0000,15.20000,15.20000,14.30000,14.30000,1737000
09/04/2008,0000,13.35000,13.85000,13.30000,13.30000,1995000
09/05/2008,0000,12.40000,13.00000,12.40000,12.60000,2626000
09/08/2008,0000,13.20000,13.45000,12.95000,13.30000,1850000
09/09/2008,0000,13.00000,13.00000,12.40000,12.40000,1501000
09/10/2008,0000,12.00000,13.00000,12.00000,12.80000,943000
09/11/2008,0000,12.65000,12.80000,11.95000,11.95000,1533000
09/12/2008,0000,12.20000,12.35000,11.15000,12.00000,983000
09/15/2008,0000,11.80000,11.80000,11.20000,11.20000,763000
09/16/2008,0000,10.45000,10.45000,10.45000,10.45000,197000
09/17/2008,0000,10.20000,10.90000,9.72000,9.72000,2728000
09/18/2008,0000,9.04000,9.04000,9.04000,9.04000,176000
09/19/2008,0000,8.70000,9.50000,8.70000,9.30000,2671000
09/22/2008,0000,9.30000,9.95000,9.11000,9.95000,1744000
09/23/2008,0000,9.70000,10.60000,9.50000,10.60000,1774000
09/24/2008,0000,10.70000,11.30000,10.40000,10.60000,3225000
09/25/2008,0000,10.50000,10.65000,10.00000,10.25000,2104000
09/26/2008,0000,10.40000,10.65000,9.54000,9.95000,1870000
09/30/2008,0000,9.26000,9.26000,9.26000,9.26000,181000
10/01/2008,0000,9.28000,9.49000,9.02000,9.03000,1439000
10/02/2008,0000,9.03000,9.49000,9.00000,9.23000,921000
10/03/2008,0000,9.00000,9.23000,8.61000,9.20000,1367000
10/06/2008,0000,8.92000,8.92000,8.70000,8.80000,968000
10/07/2008,0000,8.51000,8.59000,8.20000,8.59000,1277000
10/08/2008,0000,8.20000,8.34000,7.99000,7.99000,900000
10/09/2008,0000,7.99000,8.29000,7.46000,7.46000,1007000
10/13/2008,0000,7.20000,7.34000,7.20000,7.34000,1035000
10/14/2008,0000,7.85000,7.85000,7.85000,7.85000,149000
10/15/2008,0000,8.39000,8.39000,8.39000,8.39000,482000
10/16/2008,0000,8.20000,8.97000,8.20000,8.96000,3271000
10/17/2008,0000,8.85000,8.85000,8.65000,8.65000,1064000
10/20/2008,0000,8.35000,8.75000,8.35000,8.75000,898000
10/21/2008,0000,8.85000,9.33000,8.85000,8.90000,1402000
10/22/2008,0000,8.65000,8.90000,8.59000,8.59000,538000
10/23/2008,0000,8.29000,8.29000,8.29000,8.29000,68000
10/24/2008,0000,8.00000,8.00000,8.00000,8.00000,118000
10/27/2008,0000,7.44000,7.66000,7.44000,7.44000,1021000
10/28/2008,0000,6.92000,7.70000,6.92000,7.60000,1323000
10/29/2008,0000,8.13000,8.13000,7.60000,7.70000,1875000
10/30/2008,0000,7.79000,8.23000,7.70000,8.23000,1316000
10/31/2008,0000,8.23000,8.80000,8.20000,8.80000,2429000
11/03/2008,0000,8.80000,9.20000,8.45000,9.20000,2035000
11/04/2008,0000,9.00000,9.00000,8.56000,8.60000,1163000
11/05/2008,0000,8.90000,9.20000,8.70000,8.94000,2485000
11/06/2008,0000,8.32000,8.70000,8.32000,8.32000,1142000
11/07/2008,0000,7.80000,8.90000,7.80000,8.90000,874000
11/10/2008,0000,8.95000,9.50000,8.95000,9.20000,1718000
11/11/2008,0000,9.10000,9.18000,8.60000,8.70000,964000
11/12/2008,0000,8.70000,8.82000,8.12000,8.55000,793000
11/13/2008,0000,8.21000,8.21000,7.96000,7.96000,828000
11/14/2008,0000,8.20000,8.40000,8.00000,8.00000,620000
11/17/2008,0000,7.90000,8.11000,7.80000,7.86000,296000
11/18/2008,0000,7.50000,7.60000,7.31000,7.31000,944000
11/19/2008,0000,7.40000,7.40000,7.01000,7.20000,517000
11/20/2008,0000,6.95000,7.08000,6.80000,6.80000,704000
11/21/2008,0000,6.62000,7.27000,6.37000,6.64000,928000
11/24/2008,0000,7.00000,7.10000,6.85000,7.08000,454000
11/25/2008,0000,7.47000,7.55000,7.18000,7.39000,360000
11/26/2008,0000,7.38000,7.50000,7.30000,7.50000,448000
11/27/2008,0000,7.85000,8.00000,7.75000,7.92000,925000
11/28/2008,0000,8.05000,8.18000,7.83000,7.92000,518000
12/01/2008,0000,7.90000,8.25000,7.84000,8.05000,570000
12/02/2008,0000,7.60000,7.80000,7.49000,7.60000,514000
12/03/2008,0000,7.69000,7.90000,7.60000,7.70000,435000
12/04/2008,0000,7.78000,7.85000,7.50000,7.65000,461000
12/05/2008,0000,7.51000,7.75000,7.51000,7.70000,120000
12/08/2008,0000,7.70000,8.17000,7.70000,8.08000,631000
12/09/2008,0000,8.18000,8.18000,7.94000,8.09000,671000
12/10/2008,0000,8.15000,8.55000,8.13000,8.50000,1171000
12/11/2008,0000,8.40000,8.50000,8.22000,8.24000,729000
12/12/2008,0000,8.00000,8.68000,8.00000,8.36000,1847000
12/15/2008,0000,8.50000,8.70000,8.41000,8.55000,1027000
12/16/2008,0000,8.43000,8.47000,8.20000,8.23000,557000
12/17/2008,0000,8.40000,8.59000,8.32000,8.40000,1130000
12/18/2008,0000,8.65000,8.88000,8.40000,8.80000,1440000
12/19/2008,0000,8.50000,8.93000,8.50000,8.62000,2408000
12/22/2008,0000,8.70000,8.70000,8.02000,8.02000,919000
12/23/2008,0000,7.79000,7.90000,7.47000,7.71000,1277000
12/24/2008,0000,7.51000,7.79000,7.50000,7.66000,306000
12/25/2008,0000,7.66000,7.78000,7.63000,7.76000,252000
12/26/2008,0000,7.66000,7.77000,7.60000,7.77000,340000
12/29/2008,0000,7.66000,7.70000,7.61000,7.62000,198000
12/30/2008,0000,7.62000,8.05000,7.62000,7.99000,635000
12/31/2008,0000,8.15000,8.15000,7.85000,7.94000,319000
01/05/2009,0000,8.09000,8.27000,8.05000,8.10000,206000
01/06/2009,0000,8.10000,8.20000,7.96000,8.02000,810000
01/07/2009,0000,8.10000,8.25000,8.05000,8.20000,985000
01/08/2009,0000,7.90000,8.00000,7.63000,7.80000,656000
01/09/2009,0000,7.80000,7.80000,7.60000,7.66000,272000
01/12/2009,0000,7.50000,7.58000,7.35000,7.40000,332000
01/13/2009,0000,7.40000,7.49000,7.40000,7.44000,134000
01/14/2009,0000,7.50000,7.60000,7.46000,7.46000,261000
01/15/2009,0000,7.31000,7.31000,7.10000,7.28000,242000
01/16/2009,0000,7.25000,7.25000,7.12000,7.20000,175000
01/19/2009,0000,7.28000,7.30000,7.17000,7.20000,124000
01/20/2009,0000,6.90000,7.12000,6.90000,7.12000,117000
01/21/2009,0000,7.00000,7.00000,6.80000,6.95000,309000
02/02/2009,0000,6.81000,7.00000,6.80000,6.83000,152000
02/03/2009,0000,6.83000,7.10000,6.83000,7.09000,213000
02/04/2009,0000,7.13000,7.15000,7.05000,7.12000,283000
02/05/2009,0000,7.04000,7.10000,7.02000,7.05000,30000
02/06/2009,0000,7.15000,7.19000,7.08000,7.11000,279000
02/09/2009,0000,7.12000,7.30000,7.01000,7.01000,405000
02/10/2009,0000,7.17000,7.24000,7.03000,7.07000,137000
02/11/2009,0000,7.09000,7.20000,7.02000,7.17000,267000
02/12/2009,0000,7.20000,7.28000,7.01000,7.10000,278000
02/13/2009,0000,7.08000,7.19000,7.03000,7.18000,311000
02/16/2009,0000,7.19000,7.24000,7.16000,7.20000,319000
02/17/2009,0000,7.18000,7.20000,7.12000,7.13000,278000
02/18/2009,0000,7.13000,7.20000,7.08000,7.12000,122000
02/19/2009,0000,7.02000,7.35000,7.02000,7.16000,332000
02/20/2009,0000,7.10000,7.10000,7.00000,7.01000,171000
02/23/2009,0000,7.00000,7.05000,6.82000,6.98000,293000
02/24/2009,0000,6.85000,6.90000,6.85000,6.88000,156000
02/25/2009,0000,6.90000,7.18000,6.90000,6.96000,377000
02/26/2009,0000,7.14000,7.14000,7.01000,7.05000,204000
02/27/2009,0000,7.05000,7.10000,7.00000,7.04000,239000
03/02/2009,0000,7.01000,7.01000,6.81000,6.81000,279000
03/03/2009,0000,6.79000,6.81000,6.62000,6.70000,528000
03/04/2009,0000,6.75000,7.16000,6.75000,7.16000,344000
03/05/2009,0000,7.66000,7.66000,7.56000,7.66000,2035000
03/06/2009,0000,7.73000,7.98000,7.68000,7.98000,1777000
03/09/2009,0000,8.02000,8.02000,7.70000,7.83000,667000
03/10/2009,0000,7.70000,7.99000,7.70000,7.92000,545000
03/11/2009,0000,8.05000,8.20000,7.97000,7.97000,963000
03/12/2009,0000,8.00000,8.21000,8.00000,8.11000,676000
03/13/2009,0000,8.35000,8.35000,8.16000,8.22000,875000
03/16/2009,0000,8.22000,8.69000,8.22000,8.47000,1263000
03/17/2009,0000,8.67000,8.90000,8.51000,8.80000,2022000
03/18/2009,0000,8.86000,8.87000,8.55000,8.55000,1547000
03/19/2009,0000,8.55000,9.10000,8.55000,8.90000,2379000
03/20/2009,0000,9.00000,9.09000,8.29000,8.39000,1537000
03/23/2009,0000,8.55000,8.66000,8.38000,8.60000,953000
03/24/2009,0000,8.90000,9.11000,8.80000,8.93000,2090000
03/25/2009,0000,8.93000,9.55000,8.83000,9.55000,2929000
03/26/2009,0000,9.83000,10.20000,9.70000,10.00000,3269000
03/27/2009,0000,10.30000,10.40000,9.71000,9.90000,2397000
03/30/2009,0000,9.90000,9.90000,9.21000,9.21000,1727000
03/31/2009,0000,9.15000,9.46000,9.01000,9.13000,1776000
04/01/2009,0000,9.30000,9.76000,9.21000,9.76000,3532000
04/02/2009,0000,10.10000,10.40000,9.95000,10.40000,3811000
04/03/2009,0000,10.60000,11.10000,10.50000,11.10000,3753000
04/06/2009,0000,11.70000,11.85000,11.30000,11.75000,5283000
04/07/2009,0000,11.70000,11.75000,11.10000,11.65000,2874000
04/08/2009,0000,11.50000,12.45000,11.30000,11.70000,3576000
04/09/2009,0000,12.00000,12.20000,11.75000,12.00000,2720000
04/10/2009,0000,12.25000,12.25000,11.45000,12.10000,2024000
04/13/2009,0000,12.15000,12.80000,12.00000,12.40000,2368000
04/14/2009,0000,12.10000,12.50000,11.70000,11.90000,1807000
04/15/2009,0000,11.50000,12.00000,11.40000,11.80000,1355000
04/16/2009,0000,12.10000,12.60000,11.80000,12.60000,4150000
04/17/2009,0000,12.90000,13.10000,11.75000,11.75000,3548000
04/20/2009,0000,11.60000,11.65000,10.95000,10.95000,3233000
04/21/2009,0000,10.50000,11.70000,10.50000,11.50000,1921000
04/22/2009,0000,11.45000,12.30000,11.30000,12.25000,4862000
04/23/2009,0000,12.15000,12.45000,11.70000,11.75000,3269000
04/24/2009,0000,12.10000,12.50000,11.90000,12.10000,4857000
04/27/2009,0000,12.20000,12.35000,11.30000,11.30000,2150000
04/28/2009,0000,11.05000,11.30000,10.55000,10.55000,1752000
04/29/2009,0000,10.35000,10.75000,10.10000,10.40000,985000
04/30/2009,0000,11.10000,11.10000,11.00000,11.10000,813000
05/04/2009,0000,11.85000,11.85000,11.80000,11.85000,1030000
05/05/2009,0000,12.60000,12.60000,12.00000,12.30000,4777000
05/06/2009,0000,12.25000,13.15000,12.10000,13.15000,5513000
05/07/2009,0000,13.40000,13.90000,12.80000,13.15000,4321000
05/08/2009,0000,13.00000,13.10000,12.50000,12.70000,1793000
05/11/2009,0000,12.80000,13.50000,12.80000,13.25000,2420000
05/12/2009,0000,12.90000,13.00000,12.50000,12.50000,1850000
05/13/2009,0000,12.50000,13.10000,12.50000,12.95000,1829000
05/14/2009,0000,12.60000,13.15000,12.50000,13.00000,1649000
05/15/2009,0000,13.00000,13.90000,12.95000,13.90000,3702000
05/18/2009,0000,14.15000,14.60000,14.00000,14.15000,3118000
05/19/2009,0000,14.50000,14.75000,13.70000,14.05000,3297000
05/20/2009,0000,14.30000,14.40000,13.65000,13.80000,1903000
05/21/2009,0000,13.80000,14.75000,13.80000,14.75000,7103000
05/22/2009,0000,14.60000,15.75000,14.35000,15.75000,9426000
05/25/2009,0000,16.70000,16.85000,16.50000,16.85000,9201000
05/26/2009,0000,17.05000,17.05000,15.70000,15.70000,7794000
05/27/2009,0000,15.70000,16.30000,15.50000,16.10000,3709000
06/01/2009,0000,16.50000,17.20000,16.15000,17.20000,7075000
06/02/2009,0000,17.60000,18.20000,16.85000,17.20000,9456000
06/03/2009,0000,17.20000,17.20000,16.00000,16.05000,3797000
06/04/2009,0000,16.00000,16.50000,15.50000,15.65000,2153000
06/05/2009,0000,15.95000,16.40000,15.80000,16.05000,1931000
06/08/2009,0000,16.90000,17.10000,15.75000,15.75000,3063000
06/09/2009,0000,15.80000,15.80000,14.65000,14.65000,3360000
06/10/2009,0000,14.65000,14.90000,13.65000,13.85000,4053000
06/11/2009,0000,14.00000,14.40000,13.75000,14.30000,1449000
06/12/2009,0000,14.30000,14.90000,14.10000,14.10000,2248000
06/15/2009,0000,13.80000,13.85000,13.15000,13.15000,1871000
06/16/2009,0000,12.80000,13.30000,12.50000,13.20000,1618000
06/17/2009,0000,13.20000,13.60000,13.00000,13.20000,1043000
06/18/2009,0000,13.40000,13.80000,13.05000,13.25000,1169000
06/19/2009,0000,13.25000,14.15000,13.25000,14.15000,2129000
06/22/2009,0000,14.20000,14.65000,14.00000,14.60000,2895000
06/23/2009,0000,14.10000,14.55000,13.80000,13.80000,1611000
06/24/2009,0000,14.45000,14.75000,14.25000,14.75000,1423000
06/25/2009,0000,15.75000,15.75000,15.55000,15.75000,4228000
06/26/2009,0000,15.75000,15.95000,15.20000,15.80000,4553000
06/29/2009,0000,16.10000,16.80000,15.80000,16.10000,3999000
06/30/2009,0000,16.50000,16.70000,15.40000,16.40000,3548000
07/01/2009,0000,16.25000,16.45000,15.90000,16.40000,2557000
07/02/2009,0000,16.75000,17.00000,16.45000,16.45000,3900000
07/03/2009,0000,16.25000,17.05000,16.20000,16.80000,3676000
07/06/2009,0000,17.30000,17.50000,17.00000,17.10000,4257000
07/07/2009,0000,17.35000,18.25000,17.35000,17.70000,9520000
07/08/2009,0000,17.70000,17.90000,16.75000,16.80000,4529000
07/09/2009,0000,16.80000,17.25000,16.80000,16.95000,2091000
07/10/2009,0000,17.50000,18.10000,17.50000,18.10000,3659000
07/13/2009,0000,19.00000,19.00000,17.20000,17.65000,11023000
07/14/2009,0000,17.90000,17.90000,17.05000,17.65000,2968000
07/15/2009,0000,17.95000,18.30000,17.70000,17.70000,4308000
07/16/2009,0000,18.00000,18.25000,17.30000,17.50000,2679000
07/17/2009,0000,18.10000,18.70000,18.10000,18.60000,9974000
07/20/2009,0000,18.50000,19.70000,17.90000,18.90000,9815000
07/21/2009,0000,19.40000,20.20000,19.30000,20.20000,14847000
07/22/2009,0000,20.35000,21.60000,20.20000,21.60000,8992000
07/23/2009,0000,22.90000,22.90000,20.85000,21.00000,14819000
07/24/2009,0000,21.00000,21.50000,19.55000,19.90000,10798000
07/27/2009,0000,20.10000,21.25000,20.05000,21.25000,11291000
07/28/2009,0000,21.60000,22.40000,21.00000,21.90000,8545000
07/29/2009,0000,22.30000,22.40000,21.35000,21.50000,4668000
07/30/2009,0000,21.50000,22.45000,21.40000,21.95000,5611000
07/31/2009,0000,22.40000,22.50000,21.90000,21.90000,3782000
08/03/2009,0000,21.90000,23.40000,21.90000,23.40000,7374000
08/04/2009,0000,24.25000,25.00000,23.55000,23.85000,11885000
08/05/2009,0000,24.00000,24.20000,22.25000,22.50000,6329000
08/06/2009,0000,22.50000,23.00000,21.25000,21.50000,5587000
08/10/2009,0000,21.25000,22.80000,21.05000,22.25000,4992000
08/11/2009,0000,22.25000,22.50000,21.50000,22.25000,4096000
08/12/2009,0000,22.00000,22.00000,21.45000,21.55000,3395000
08/13/2009,0000,21.35000,22.05000,21.35000,21.50000,4044000
08/14/2009,0000,22.20000,22.20000,21.50000,21.55000,2669000
08/17/2009,0000,21.70000,21.70000,20.05000,20.20000,3105000
08/18/2009,0000,19.80000,20.00000,18.80000,19.05000,3902000
08/19/2009,0000,19.30000,19.40000,18.65000,18.75000,2715000
08/20/2009,0000,18.80000,19.00000,18.00000,18.25000,2548000
08/21/2009,0000,18.50000,19.20000,17.65000,17.90000,3589000
08/24/2009,0000,18.20000,19.15000,18.20000,19.15000,2964000
08/25/2009,0000,20.00000,20.20000,19.20000,19.45000,5863000
08/26/2009,0000,19.70000,19.70000,18.55000,18.95000,2273000
08/27/2009,0000,18.60000,19.65000,18.55000,18.95000,2722000
08/28/2009,0000,18.95000,19.30000,18.60000,18.70000,1763000
08/31/2009,0000,18.90000,19.50000,18.80000,19.10000,1895000
09/01/2009,0000,19.10000,19.80000,18.70000,19.80000,2854000
09/02/2009,0000,19.55000,20.95000,19.50000,20.95000,4446000
09/03/2009,0000,20.90000,21.20000,20.40000,20.60000,4045000
09/04/2009,0000,20.95000,21.30000,20.30000,20.60000,4460000
09/07/2009,0000,21.30000,22.00000,21.00000,21.90000,7286000
09/08/2009,0000,22.20000,22.50000,21.55000,21.70000,8134000
09/09/2009,0000,21.70000,22.00000,21.00000,21.00000,4428000
09/10/2009,0000,21.50000,21.65000,20.50000,20.50000,3093000
09/11/2009,0000,20.50000,21.25000,20.50000,21.10000,2538000
09/14/2009,0000,21.40000,21.85000,21.10000,21.20000,4312000
09/15/2009,0000,21.25000,21.50000,21.00000,21.40000,1656000
09/16/2009,0000,21.40000,21.90000,21.40000,21.60000,2859000
09/17/2009,0000,21.90000,22.55000,21.80000,21.85000,5652000
09/18/2009,0000,22.00000,22.45000,21.85000,22.05000,3601000
09/21/2009,0000,22.30000,22.30000,21.50000,21.65000,2694000
09/22/2009,0000,21.70000,22.00000,21.05000,21.20000,2432000
09/23/2009,0000,20.80000,21.20000,20.00000,20.20000,5257000
09/24/2009,0000,20.00000,20.40000,19.75000,20.40000,1291000
09/25/2009,0000,20.35000,20.65000,20.35000,20.60000,1139000
09/28/2009,0000,20.00000,20.60000,19.85000,20.00000,1124000
09/29/2009,0000,20.20000,20.55000,20.20000,20.30000,1251000
09/30/2009,0000,20.45000,21.70000,20.35000,21.50000,5263000
10/01/2009,0000,21.70000,22.35000,21.50000,21.55000,7239000
10/02/2009,0000,21.00000,21.50000,20.65000,20.75000,2543000
10/05/2009,0000,21.00000,22.20000,21.00000,22.20000,4734000
10/06/2009,0000,22.30000,22.45000,21.80000,21.90000,8522000
10/07/2009,0000,22.35000,22.90000,22.05000,22.55000,10110000
10/08/2009,0000,22.95000,23.50000,22.10000,22.20000,10376000
10/09/2009,0000,22.70000,23.30000,22.50000,23.20000,8110000
10/12/2009,0000,24.00000,24.80000,23.70000,24.80000,12273000
10/13/2009,0000,24.80000,26.00000,24.60000,24.75000,24161000
10/14/2009,0000,25.00000,25.75000,24.95000,25.40000,9486000
10/15/2009,0000,25.80000,25.80000,24.00000,24.60000,9244000
10/16/2009,0000,24.75000,25.20000,24.50000,24.70000,5785000
10/19/2009,0000,24.95000,25.10000,24.50000,24.90000,3998000
10/20/2009,0000,25.10000,25.10000,24.15000,24.20000,4444000
10/21/2009,0000,24.40000,24.70000,24.10000,24.20000,3579000
10/22/2009,0000,24.20000,24.50000,23.40000,23.70000,2862000
10/23/2009,0000,23.90000,24.00000,23.50000,23.60000,2632000
10/26/2009,0000,23.60000,23.80000,22.90000,23.10000,2499000
10/27/2009,0000,23.00000,23.30000,22.65000,23.00000,1608000
10/28/2009,0000,23.00000,23.20000,22.00000,22.25000,2181000
10/29/2009,0000,21.50000,21.80000,20.70000,20.80000,5489000
10/30/2009,0000,21.00000,21.00000,20.25000,20.65000,2830000
11/02/2009,0000,20.00000,20.65000,19.85000,20.55000,1409000
11/03/2009,0000,20.80000,21.10000,20.60000,20.80000,1344000
11/04/2009,0000,21.10000,22.25000,20.90000,22.25000,4760000
11/05/2009,0000,22.25000,22.30000,21.10000,21.10000,3463000
11/06/2009,0000,21.45000,21.60000,21.10000,21.10000,1415000
11/09/2009,0000,21.50000,21.50000,21.00000,21.35000,881000
11/10/2009,0000,21.80000,21.95000,21.50000,21.55000,1630000
11/11/2009,0000,21.80000,21.80000,21.35000,21.40000,977000
11/12/2009,0000,21.40000,21.65000,21.25000,21.35000,1218000
11/13/2009,0000,21.15000,21.40000,21.05000,21.20000,935000
11/16/2009,0000,21.30000,22.40000,21.30000,22.25000,4531000
11/17/2009,0000,22.55000,23.30000,22.30000,22.55000,6033000
11/18/2009,0000,23.00000,23.00000,22.20000,22.40000,2341000
11/19/2009,0000,22.50000,22.80000,22.15000,22.15000,2941000
11/20/2009,0000,22.25000,23.10000,22.25000,22.40000,2742000
11/23/2009,0000,22.40000,22.45000,22.05000,22.10000,1055000
11/24/2009,0000,22.20000,22.45000,22.05000,22.05000,1138000
11/25/2009,0000,22.10000,22.35000,22.00000,22.05000,776000
11/26/2009,0000,22.15000,22.20000,21.65000,21.65000,1340000
11/27/2009,0000,21.40000,21.40000,20.20000,20.40000,3410000
11/30/2009,0000,21.00000,21.00000,20.70000,20.75000,872000
12/01/2009,0000,20.75000,20.90000,20.50000,20.60000,1036000
12/02/2009,0000,20.90000,21.40000,20.70000,21.20000,1749000
12/03/2009,0000,21.30000,21.45000,20.70000,21.10000,1080000
12/04/2009,0000,20.90000,21.00000,20.70000,20.70000,919000
12/07/2009,0000,20.85000,21.25000,20.80000,21.10000,1072000
12/08/2009,0000,21.15000,21.50000,21.00000,21.10000,1376000
12/09/2009,0000,20.90000,22.00000,20.90000,21.65000,3091000
12/11/2009,0000,21.15000,21.45000,21.05000,21.35000,1309000
12/14/2009,0000,21.70000,22.20000,21.10000,21.85000,3919000
12/15/2009,0000,22.20000,22.20000,21.40000,21.40000,1504000
12/16/2009,0000,21.25000,21.70000,21.25000,21.30000,1033000
12/17/2009,0000,21.70000,21.70000,20.80000,20.80000,1452000
12/18/2009,0000,20.50000,20.90000,20.45000,20.85000,1031000
12/21/2009,0000,21.00000,21.40000,20.95000,21.00000,779000
12/22/2009,0000,21.10000,21.80000,20.90000,21.40000,1176000
12/23/2009,0000,22.20000,22.85000,22.20000,22.85000,5985000
12/25/2009,0000,22.50000,22.90000,22.10000,22.15000,3530000
04/02/2007,0000,24.60000,25.40000,24.60000,25.20000,3243000
04/03/2007,0000,25.50000,26.00000,25.50000,25.75000,4564000
04/04/2007,0000,26.25000,27.35000,26.00000,26.15000,8719000
04/09/2007,0000,26.15000,26.30000,25.40000,25.90000,3154000
04/10/2007,0000,26.00000,26.30000,25.60000,25.80000,3285000
04/11/2007,0000,26.00000,26.10000,25.80000,26.00000,2153000
04/12/2007,0000,26.00000,26.00000,25.65000,25.70000,1364000
04/13/2007,0000,25.70000,26.00000,24.90000,25.10000,2643000
04/16/2007,0000,26.10000,26.20000,25.65000,25.75000,2691000
04/17/2007,0000,26.05000,27.00000,25.75000,25.80000,7664000
04/18/2007,0000,26.00000,26.60000,25.70000,26.60000,3745000
04/19/2007,0000,26.95000,27.20000,26.10000,26.20000,7469000
04/20/2007,0000,26.25000,26.45000,25.55000,26.00000,2693000
04/23/2007,0000,26.30000,26.30000,25.60000,25.65000,2097000
04/24/2007,0000,25.65000,25.80000,25.50000,25.50000,1366000
04/25/2007,0000,25.50000,25.55000,25.00000,25.05000,1840000
04/26/2007,0000,25.10000,25.40000,25.10000,25.15000,1374000
04/27/2007,0000,25.15000,25.35000,24.50000,24.70000,1306000
04/30/2007,0000,24.70000,24.70000,23.15000,23.45000,1798000
05/02/2007,0000,23.45000,23.80000,23.20000,23.25000,973000
05/03/2007,0000,23.35000,23.60000,21.65000,22.30000,1883000
05/04/2007,0000,22.10000,23.85000,22.10000,23.85000,2333000
05/07/2007,0000,24.30000,25.25000,24.10000,25.20000,4312000
05/08/2007,0000,25.20000,25.20000,24.30000,24.30000,1520000
05/09/2007,0000,24.05000,24.40000,24.05000,24.10000,643000
05/10/2007,0000,24.30000,24.40000,23.55000,23.90000,1884000
05/11/2007,0000,23.80000,23.80000,23.25000,23.35000,1350000
05/14/2007,0000,23.45000,23.60000,23.05000,23.20000,660000
05/15/2007,0000,23.40000,23.90000,23.20000,23.20000,728000
05/16/2007,0000,23.30000,23.60000,23.10000,23.15000,664000
05/17/2007,0000,23.20000,23.50000,23.05000,23.15000,665000
05/18/2007,0000,23.15000,23.45000,23.05000,23.15000,548000
05/21/2007,0000,22.60000,23.50000,22.60000,23.20000,1241000
05/22/2007,0000,23.10000,23.75000,23.10000,23.20000,1014000
05/23/2007,0000,23.30000,23.75000,23.30000,23.40000,1142000
05/24/2007,0000,23.40000,23.50000,23.10000,23.15000,664000
05/25/2007,0000,23.05000,23.55000,23.05000,23.40000,738000
05/28/2007,0000,23.50000,23.50000,23.05000,23.10000,758000
05/29/2007,0000,23.20000,23.60000,23.15000,23.35000,1482000
05/30/2007,0000,23.50000,23.55000,23.10000,23.20000,671000
05/31/2007,0000,23.30000,23.45000,23.05000,23.05000,999000
06/01/2007,0000,23.00000,23.30000,22.90000,23.00000,831000
06/04/2007,0000,23.05000,23.20000,22.75000,22.80000,1171000
06/05/2007,0000,22.60000,22.80000,22.35000,22.50000,1347000
06/06/2007,0000,22.50000,23.50000,22.15000,23.30000,1967000
06/07/2007,0000,23.15000,23.45000,22.95000,23.10000,1103000
06/08/2007,0000,23.00000,23.10000,22.85000,22.95000,797000
06/11/2007,0000,23.00000,23.15000,22.60000,22.70000,1325000
06/12/2007,0000,23.15000,24.25000,23.15000,24.25000,2859000
06/13/2007,0000,25.40000,25.80000,25.00000,25.25000,8568000
06/14/2007,0000,25.80000,25.80000,24.60000,24.60000,3530000
06/15/2007,0000,24.90000,25.40000,24.70000,24.70000,3084000
06/20/2007,0000,25.00000,25.70000,25.00000,25.10000,2493000
06/21/2007,0000,25.20000,25.50000,24.70000,24.80000,1632000
06/22/2007,0000,25.40000,26.45000,25.15000,26.45000,7959000
06/25/2007,0000,29.50000,30.25000,29.00000,30.25000,13915000
06/26/2007,0000,30.60000,31.35000,29.00000,29.10000,10335000
06/27/2007,0000,29.45000,30.30000,28.50000,29.40000,9455000
06/28/2007,0000,30.00000,30.80000,29.80000,30.00000,5751000
06/29/2007,0000,30.50000,30.60000,29.00000,29.00000,4437000
07/02/2007,0000,29.50000,30.60000,29.00000,29.65000,4465000
07/03/2007,0000,30.00000,31.70000,30.00000,31.70000,10187000
07/04/2007,0000,33.90000,33.90000,32.80000,33.50000,17743000
07/05/2007,0000,33.50000,34.30000,32.65000,33.10000,8670000
07/06/2007,0000,33.90000,35.40000,33.80000,35.40000,7785000
07/09/2007,0000,36.90000,37.80000,36.60000,36.70000,14544000
07/10/2007,0000,37.00000,38.20000,35.80000,37.70000,9778000
07/11/2007,0000,37.30000,38.80000,36.70000,38.50000,11554000
07/12/2007,0000,39.00000,40.00000,38.15000,38.40000,9965000
07/13/2007,0000,39.00000,41.05000,38.35000,39.00000,19159000
07/16/2007,0000,39.00000,39.40000,37.00000,37.50000,7511000
07/17/2007,0000,36.60000,38.30000,36.60000,37.10000,9423000
07/18/2007,0000,37.20000,38.45000,36.80000,37.00000,9084000
07/19/2007,0000,37.00000,37.60000,35.40000,36.40000,5536000
07/20/2007,0000,36.40000,37.25000,34.70000,37.25000,9056000
07/23/2007,0000,37.50000,38.05000,36.70000,38.00000,9595000
07/24/2007,0000,38.00000,38.50000,36.55000,36.55000,4945000
07/25/2007,0000,35.80000,37.85000,35.80000,37.40000,7813000
07/26/2007,0000,37.40000,38.00000,34.80000,34.80000,12691000
07/27/2007,0000,32.80000,34.10000,32.40000,32.40000,4040000
07/30/2007,0000,32.10000,32.95000,30.15000,30.40000,4415000
07/31/2007,0000,30.50000,31.90000,30.50000,31.35000,3081000
08/01/2007,0000,31.25000,33.40000,31.25000,31.50000,4124000
08/02/2007,0000,32.40000,32.70000,29.60000,31.50000,2591000
08/03/2007,0000,32.10000,32.60000,31.50000,31.70000,1985000
08/06/2007,0000,31.00000,31.25000,30.15000,30.55000,1080000
08/07/2007,0000,31.30000,31.40000,30.40000,30.40000,1448000
08/08/2007,0000,30.70000,32.50000,30.45000,32.50000,3106000
08/09/2007,0000,32.80000,33.35000,31.70000,31.75000,3658000
08/10/2007,0000,30.20000,31.20000,30.00000,30.20000,2759000
08/13/2007,0000,30.30000,30.80000,30.05000,30.05000,1436000
08/14/2007,0000,30.00000,30.35000,29.25000,29.45000,1686000
08/15/2007,0000,29.00000,29.00000,27.40000,27.40000,2110000
08/16/2007,0000,25.60000,26.30000,25.50000,25.50000,2621000
08/17/2007,0000,25.00000,25.50000,23.75000,23.90000,2499000
08/20/2007,0000,24.70000,25.55000,24.70000,25.50000,2547000
08/21/2007,0000,25.50000,25.60000,24.50000,24.50000,1606000
08/22/2007,0000,24.90000,25.30000,24.70000,24.75000,1195000
08/23/2007,0000,25.70000,26.10000,25.10000,25.70000,1996000
08/24/2007,0000,25.50000,26.90000,25.10000,26.55000,2075000
08/27/2007,0000,27.20000,27.20000,26.10000,26.10000,1368000
08/28/2007,0000,26.10000,26.20000,25.50000,25.85000,643000
08/29/2007,0000,24.10000,25.40000,24.10000,25.40000,1404000
08/30/2007,0000,25.70000,26.40000,25.70000,26.00000,1179000
08/31/2007,0000,26.40000,27.10000,25.85000,26.60000,3222000
09/03/2007,0000,27.00000,27.00000,26.35000,26.65000,946000
09/04/2007,0000,26.70000,26.90000,25.50000,25.80000,1066000
09/05/2007,0000,26.20000,26.40000,25.80000,25.85000,902000
09/06/2007,0000,25.85000,26.00000,25.55000,25.80000,362000
09/07/2007,0000,25.90000,26.20000,25.80000,25.95000,628000
09/10/2007,0000,25.50000,25.95000,25.40000,25.90000,378000
09/11/2007,0000,26.00000,27.15000,26.00000,26.65000,1763000
09/12/2007,0000,27.30000,27.30000,26.20000,26.30000,1056000
09/13/2007,0000,26.60000,26.70000,26.00000,26.00000,615000
09/14/2007,0000,26.05000,26.30000,25.60000,26.00000,710000
09/17/2007,0000,26.10000,26.30000,25.70000,25.95000,426000
09/19/2007,0000,26.40000,26.40000,25.50000,25.75000,533000
09/20/2007,0000,25.40000,26.15000,25.25000,25.40000,535000
09/21/2007,0000,25.70000,25.90000,25.40000,25.45000,517000
09/26/2007,0000,25.55000,27.20000,25.55000,27.20000,2576000
09/27/2007,0000,27.90000,28.50000,27.60000,27.75000,2934000
09/28/2007,0000,27.80000,28.00000,27.10000,27.15000,1429000
10/01/2007,0000,29.45000,30.70000,29.45000,29.70000,8763000
10/02/2007,0000,29.70000,30.00000,29.00000,29.00000,2369000
10/03/2007,0000,29.10000,29.95000,28.60000,28.70000,4017000
10/04/2007,0000,28.70000,28.90000,27.80000,27.90000,1804000
10/05/2007,0000,28.00000,28.10000,27.40000,27.85000,1264000
10/08/2007,0000,28.00000,28.20000,27.00000,27.05000,1309000
10/09/2007,0000,27.05000,27.40000,26.30000,26.60000,1297000
10/11/2007,0000,26.70000,26.95000,26.50000,26.85000,599000
10/12/2007,0000,27.00000,27.30000,26.65000,26.85000,656000
10/15/2007,0000,27.00000,27.05000,26.20000,26.30000,668000
10/16/2007,0000,26.15000,26.30000,25.80000,26.10000,769000
10/17/2007,0000,25.90000,27.10000,25.90000,26.70000,906000
10/18/2007,0000,27.00000,27.00000,26.50000,26.85000,611000
10/19/2007,0000,26.85000,27.20000,26.15000,26.15000,509000
10/22/2007,0000,25.55000,25.70000,25.10000,25.20000,1097000
10/23/2007,0000,25.25000,25.70000,25.25000,25.60000,498000
10/24/2007,0000,25.80000,26.00000,25.10000,25.10000,802000
10/25/2007,0000,25.20000,25.50000,25.05000,25.50000,606000
10/26/2007,0000,25.90000,25.90000,25.20000,25.20000,543000
10/29/2007,0000,25.30000,26.30000,25.30000,26.30000,1462000
10/30/2007,0000,26.25000,26.25000,25.35000,25.50000,861000
10/31/2007,0000,25.40000,25.45000,25.10000,25.15000,919000
11/01/2007,0000,25.25000,25.60000,24.50000,24.55000,1137000
11/02/2007,0000,24.00000,24.50000,23.70000,24.50000,853000
11/05/2007,0000,24.30000,24.50000,23.90000,24.20000,434000
11/06/2007,0000,24.00000,24.50000,23.90000,24.10000,530000
11/07/2007,0000,24.10000,24.40000,23.90000,24.10000,700000
11/08/2007,0000,22.45000,23.40000,22.45000,22.45000,1330000
11/09/2007,0000,22.00000,22.25000,20.90000,20.90000,2865000
11/12/2007,0000,19.60000,20.00000,19.45000,19.45000,1688000
11/13/2007,0000,18.10000,18.95000,18.10000,18.35000,4240000
11/14/2007,0000,18.80000,19.60000,18.80000,19.60000,2987000
11/15/2007,0000,19.60000,20.50000,19.50000,20.00000,3222000
11/16/2007,0000,19.10000,20.00000,19.10000,19.85000,1131000
11/19/2007,0000,20.05000,20.50000,19.95000,20.00000,1713000
11/20/2007,0000,19.45000,20.00000,19.00000,20.00000,1501000
11/21/2007,0000,19.90000,20.35000,19.45000,19.45000,1173000
11/22/2007,0000,19.10000,19.65000,19.10000,19.20000,1044000
11/23/2007,0000,19.35000,19.40000,18.30000,18.60000,924000
11/26/2007,0000,18.90000,19.00000,18.60000,18.90000,806000
11/27/2007,0000,18.45000,18.45000,17.60000,17.95000,1644000
11/28/2007,0000,18.10000,18.10000,17.30000,17.30000,993000
11/29/2007,0000,17.50000,18.00000,17.50000,17.65000,1180000
11/30/2007,0000,17.70000,18.50000,17.70000,18.40000,1550000
12/03/2007,0000,18.50000,18.50000,18.05000,18.10000,755000
12/04/2007,0000,18.10000,18.50000,18.10000,18.50000,929000
12/05/2007,0000,18.50000,18.50000,18.10000,18.40000,1015000
12/06/2007,0000,18.60000,19.30000,18.55000,18.60000,2829000
12/07/2007,0000,18.80000,19.10000,18.65000,18.80000,1320000
12/10/2007,0000,18.90000,19.10000,18.70000,18.70000,1182000
12/11/2007,0000,18.80000,19.40000,18.80000,19.40000,1453000
12/12/2007,0000,19.20000,19.20000,18.85000,19.00000,719000
12/13/2007,0000,18.80000,19.70000,18.50000,18.50000,2589000
12/14/2007,0000,18.30000,18.60000,17.25000,17.30000,1941000
12/17/2007,0000,17.00000,17.30000,16.10000,16.10000,1481000
12/18/2007,0000,15.00000,15.90000,15.00000,15.00000,2090000
12/19/2007,0000,15.20000,16.05000,15.20000,16.05000,1148000
12/20/2007,0000,16.25000,16.35000,15.50000,15.50000,1379000
12/21/2007,0000,15.50000,15.70000,15.05000,15.35000,897000
12/24/2007,0000,15.70000,16.20000,15.60000,16.20000,779000
12/25/2007,0000,16.15000,16.15000,16.00000,16.15000,298000
12/26/2007,0000,16.10000,16.10000,15.65000,16.10000,294000
12/27/2007,0000,16.10000,17.00000,16.00000,16.55000,934000
12/28/2007,0000,16.00000,17.45000,15.90000,17.35000,1724000
12/31/2007,0000,17.35000,17.50000,16.80000,17.40000,948000
01/02/2008,0000,17.35000,18.60000,17.20000,18.20000,3645000
01/03/2008,0000,17.65000,18.70000,17.65000,18.40000,1215000
01/04/2008,0000,18.15000,19.30000,18.10000,18.80000,2395000
01/07/2008,0000,18.10000,18.80000,17.70000,17.70000,1622000
01/08/2008,0000,17.75000,18.70000,17.75000,18.00000,1086000
01/09/2008,0000,17.55000,18.30000,17.55000,17.90000,653000
01/10/2008,0000,18.30000,18.55000,18.05000,18.15000,792000
01/11/2008,0000,18.30000,18.45000,18.05000,18.35000,748000
01/14/2008,0000,19.05000,19.60000,18.70000,19.60000,4620000
01/15/2008,0000,20.00000,20.95000,19.90000,20.95000,8280000
01/16/2008,0000,20.90000,22.40000,20.60000,21.10000,7196000
01/17/2008,0000,22.00000,22.55000,21.20000,21.85000,5775000
01/18/2008,0000,21.60000,22.95000,20.65000,22.60000,4507000
01/21/2008,0000,23.00000,24.15000,22.50000,23.10000,6022000
01/22/2008,0000,21.50000,22.15000,21.50000,21.50000,1927000
01/23/2008,0000,20.95000,21.50000,20.00000,20.00000,2066000
01/24/2008,0000,20.10000,20.95000,18.60000,19.55000,2560000
01/25/2008,0000,20.00000,20.40000,19.65000,20.40000,2595000
01/28/2008,0000,20.30000,21.20000,19.40000,20.40000,2868000
01/29/2008,0000,20.55000,20.70000,19.20000,19.60000,1605000
01/30/2008,0000,19.60000,20.20000,19.60000,19.70000,851000
01/31/2008,0000,19.70000,19.90000,19.20000,19.70000,630000
02/01/2008,0000,19.80000,21.05000,19.80000,21.05000,1962000
02/12/2008,0000,21.50000,22.50000,21.20000,22.50000,3211000
02/13/2008,0000,23.30000,23.30000,22.10000,22.30000,3682000
02/14/2008,0000,23.00000,23.25000,22.20000,22.50000,3021000
02/15/2008,0000,22.40000,23.00000,22.05000,22.70000,2006000
02/18/2008,0000,23.00000,23.00000,22.25000,22.65000,1457000
02/19/2008,0000,23.20000,24.00000,22.70000,22.75000,3061000
02/20/2008,0000,22.90000,23.10000,21.85000,22.10000,1382000
02/21/2008,0000,22.60000,22.95000,22.00000,22.65000,1813000
02/22/2008,0000,22.15000,23.95000,22.15000,23.75000,2500000
02/25/2008,0000,24.25000,25.40000,24.25000,25.40000,6639000
02/26/2008,0000,26.00000,26.40000,25.00000,25.70000,7449000
02/27/2008,0000,25.90000,26.45000,25.30000,26.00000,4152000
02/29/2008,0000,26.00000,27.80000,25.80000,27.80000,5298000
03/03/2008,0000,27.80000,28.60000,27.30000,27.40000,8214000
03/04/2008,0000,27.60000,28.40000,26.60000,27.30000,6851000
03/05/2008,0000,27.80000,28.35000,27.00000,28.00000,6291000
03/06/2008,0000,28.50000,28.70000,26.85000,27.00000,4573000
03/07/2008,0000,26.70000,27.35000,25.20000,25.40000,4974000
03/10/2008,0000,25.00000,25.20000,23.65000,23.65000,3696000
03/11/2008,0000,23.25000,24.65000,23.25000,24.60000,3964000
03/12/2008,0000,25.10000,25.40000,24.00000,24.00000,3701000
03/13/2008,0000,23.80000,24.10000,23.00000,23.20000,2355000
03/14/2008,0000,23.50000,24.20000,23.20000,23.75000,3373000
03/17/2008,0000,23.30000,24.35000,23.30000,24.15000,2116000
03/18/2008,0000,24.15000,24.45000,23.50000,24.35000,1841000
03/19/2008,0000,24.85000,25.40000,24.45000,24.60000,4568000
03/20/2008,0000,24.60000,25.30000,24.35000,25.20000,2639000
03/21/2008,0000,25.60000,25.60000,25.05000,25.20000,2657000
03/24/2008,0000,26.95000,26.95000,26.60000,26.95000,6015000
03/25/2008,0000,27.15000,27.90000,26.30000,26.70000,4546000
03/26/2008,0000,26.80000,27.70000,26.80000,27.50000,3524000
03/27/2008,0000,27.95000,28.60000,27.55000,28.30000,5409000
03/28/2008,0000,28.50000,29.00000,27.50000,28.10000,5948000
03/31/2008,0000,28.10000,28.30000,27.20000,27.40000,1860000
04/01/2008,0000,27.40000,27.60000,25.70000,25.70000,2529000
04/02/2008,0000,26.10000,26.30000,25.75000,26.20000,1559000
04/03/2008,0000,26.30000,26.55000,26.00000,26.35000,1378000
04/07/2008,0000,26.15000,28.15000,26.15000,28.05000,3030000
04/08/2008,0000,27.80000,27.90000,27.00000,27.10000,1419000
04/09/2008,0000,27.40000,27.80000,27.15000,27.30000,1449000
04/10/2008,0000,27.30000,27.70000,27.25000,27.65000,809000
04/11/2008,0000,27.90000,28.90000,27.90000,28.10000,4025000
04/14/2008,0000,28.30000,30.05000,28.10000,30.05000,8065000
04/15/2008,0000,31.00000,32.00000,30.20000,31.20000,10216000
04/16/2008,0000,31.40000,32.40000,30.45000,31.00000,5747000
04/17/2008,0000,31.15000,31.20000,29.70000,29.75000,3052000
04/18/2008,0000,29.80000,30.60000,29.70000,30.25000,4388000
04/21/2008,0000,30.60000,30.60000,28.50000,28.70000,2711000
04/22/2008,0000,28.50000,28.70000,28.10000,28.60000,1985000
04/23/2008,0000,29.30000,29.30000,28.70000,28.90000,2258000
04/24/2008,0000,29.40000,29.80000,29.05000,29.05000,1664000
04/25/2008,0000,29.15000,29.40000,28.00000,28.10000,1988000
04/28/2008,0000,28.10000,28.70000,27.70000,28.50000,1098000
04/29/2008,0000,28.15000,28.40000,26.55000,26.65000,4098000
04/30/2008,0000,26.30000,27.10000,26.30000,26.85000,1176000
05/02/2008,0000,27.10000,27.20000,26.00000,26.30000,1469000
05/05/2008,0000,26.50000,27.20000,26.00000,26.15000,1589000
05/06/2008,0000,26.20000,26.40000,25.30000,25.40000,1235000
05/07/2008,0000,25.50000,26.25000,25.50000,25.65000,1481000
05/08/2008,0000,25.65000,26.50000,25.65000,26.30000,1654000
05/09/2008,0000,26.30000,26.75000,26.30000,26.35000,1262000
05/12/2008,0000,26.35000,26.70000,26.30000,26.35000,794000
05/13/2008,0000,26.60000,26.85000,26.30000,26.75000,864000
05/14/2008,0000,26.90000,26.95000,26.50000,26.80000,1334000
05/15/2008,0000,26.95000,27.60000,26.90000,27.20000,2601000
05/16/2008,0000,27.20000,27.95000,26.95000,27.30000,2281000
05/19/2008,0000,27.50000,27.80000,27.10000,27.60000,1717000
05/20/2008,0000,27.60000,27.80000,26.20000,26.35000,1689000
05/21/2008,0000,26.10000,26.35000,25.55000,26.00000,1225000
05/22/2008,0000,26.00000,26.60000,25.50000,26.60000,1373000
05/23/2008,0000,26.55000,27.00000,26.00000,26.00000,1403000
05/26/2008,0000,25.90000,26.70000,25.45000,26.10000,2340000
05/27/2008,0000,26.40000,26.50000,25.60000,25.95000,1561000
05/28/2008,0000,26.20000,26.20000,24.30000,24.80000,2047000
05/29/2008,0000,25.30000,25.40000,23.85000,24.15000,1254000
05/30/2008,0000,24.15000,24.20000,22.50000,23.25000,2026000
06/02/2008,0000,23.50000,23.70000,23.10000,23.40000,743000
06/03/2008,0000,23.15000,23.40000,22.50000,22.80000,597000
06/04/2008,0000,22.80000,23.10000,22.60000,22.65000,433000
06/05/2008,0000,22.85000,23.70000,22.65000,23.65000,894000
06/06/2008,0000,23.90000,24.40000,23.10000,23.10000,878000
06/10/2008,0000,22.50000,22.70000,21.35000,21.90000,605000
06/11/2008,0000,21.40000,21.90000,20.85000,21.00000,872000
06/12/2008,0000,20.05000,20.30000,19.55000,19.55000,1444000
06/13/2008,0000,19.55000,19.80000,18.25000,19.05000,1403000
06/16/2008,0000,19.20000,19.65000,19.20000,19.20000,797000
06/17/2008,0000,19.40000,19.50000,18.85000,19.50000,608000
06/18/2008,0000,19.65000,20.85000,19.35000,20.85000,1184000
06/19/2008,0000,20.70000,21.85000,20.35000,21.50000,3543000
06/20/2008,0000,21.60000,21.60000,20.00000,20.00000,1038000
06/23/2008,0000,19.00000,19.60000,18.60000,19.45000,786000
06/24/2008,0000,19.20000,19.70000,18.10000,18.10000,1348000
06/25/2008,0000,18.00000,18.70000,17.60000,18.60000,1540000
06/26/2008,0000,18.80000,19.30000,18.05000,18.70000,2173000
06/27/2008,0000,17.50000,18.30000,17.40000,18.30000,2297000
06/30/2008,0000,18.30000,18.45000,17.60000,18.05000,1263000
07/01/2008,0000,18.05000,18.10000,16.90000,17.05000,651000
07/02/2008,0000,17.00000,18.00000,16.90000,17.55000,648000
07/03/2008,0000,17.20000,18.75000,16.90000,18.75000,764000
07/04/2008,0000,19.00000,19.30000,18.20000,18.20000,983000
07/07/2008,0000,18.05000,18.50000,17.90000,18.50000,444000
07/08/2008,0000,18.35000,18.80000,17.40000,17.40000,705000
07/09/2008,0000,17.50000,18.20000,17.50000,17.50000,1968000
07/10/2008,0000,17.30000,18.00000,17.20000,17.75000,1606000
07/11/2008,0000,17.75000,18.95000,17.75000,18.95000,1311000
07/14/2008,0000,19.20000,19.70000,18.95000,19.40000,1721000
07/15/2008,0000,19.00000,19.20000,18.10000,18.15000,1125000
07/16/2008,0000,18.40000,18.70000,16.90000,16.90000,1536000
07/17/2008,0000,17.25000,18.05000,17.25000,17.75000,1728000
07/18/2008,0000,18.00000,18.10000,16.55000,17.00000,1290000
07/21/2008,0000,17.00000,17.80000,17.00000,17.60000,811000
07/22/2008,0000,17.60000,17.95000,17.35000,17.90000,924000
07/23/2008,0000,18.40000,19.15000,18.20000,19.00000,1631000
07/24/2008,0000,19.00000,19.30000,18.70000,19.10000,744000
07/25/2008,0000,18.55000,18.70000,18.40000,18.70000,685000
07/29/2008,0000,18.50000,18.50000,17.90000,18.40000,512000
07/30/2008,0000,19.10000,19.10000,18.00000,18.00000,591000
07/31/2008,0000,18.40000,18.80000,17.80000,17.80000,635000
08/01/2008,0000,17.80000,18.10000,17.60000,17.60000,202000
08/04/2008,0000,17.50000,17.80000,17.50000,17.50000,128000
08/05/2008,0000,17.60000,17.80000,16.80000,16.90000,371000
08/06/2008,0000,17.30000,17.85000,17.30000,17.80000,318000
08/07/2008,0000,17.90000,18.10000,17.45000,17.45000,582000
08/08/2008,0000,17.30000,17.70000,17.00000,17.45000,1001000
08/11/2008,0000,17.80000,18.50000,17.70000,18.35000,471000
08/12/2008,0000,18.50000,18.50000,17.60000,17.70000,393000
08/13/2008,0000,17.70000,18.20000,17.60000,17.75000,369000
08/14/2008,0000,17.90000,18.50000,17.90000,18.45000,1245000
08/15/2008,0000,18.55000,18.55000,17.75000,17.85000,370000
08/18/2008,0000,17.55000,18.00000,17.00000,17.20000,321000
08/19/2008,0000,16.95000,17.30000,16.75000,17.05000,746000
08/20/2008,0000,16.90000,17.40000,16.90000,17.30000,344000
08/21/2008,0000,17.40000,17.40000,16.85000,16.85000,536000
08/22/2008,0000,16.80000,17.10000,16.40000,16.55000,373000
08/25/2008,0000,16.70000,17.10000,16.70000,16.85000,239000
08/26/2008,0000,16.50000,17.00000,16.50000,16.85000,236000
08/27/2008,0000,16.65000,17.20000,16.65000,17.05000,283000
08/28/2008,0000,17.10000,17.40000,16.65000,16.75000,160000
08/29/2008,0000,17.15000,17.15000,16.80000,16.90000,174000
09/01/2008,0000,16.90000,16.90000,15.75000,16.05000,858000
09/02/2008,0000,16.10000,16.10000,15.00000,15.35000,632000
09/03/2008,0000,15.20000,15.20000,14.30000,14.30000,1737000
09/04/2008,0000,13.35000,13.85000,13.30000,13.30000,1995000
09/05/2008,0000,12.40000,13.00000,12.40000,12.60000,2626000
09/08/2008,0000,13.20000,13.45000,12.95000,13.30000,1850000
09/09/2008,0000,13.00000,13.00000,12.40000,12.40000,1501000
09/10/2008,0000,12.00000,13.00000,12.00000,12.80000,943000
09/11/2008,0000,12.65000,12.80000,11.95000,11.95000,1533000
09/12/2008,0000,12.20000,12.35000,11.15000,12.00000,983000
09/15/2008,0000,11.80000,11.80000,11.20000,11.20000,763000
09/16/2008,0000,10.45000,10.45000,10.45000,10.45000,197000
09/17/2008,0000,10.20000,10.90000,9.72000,9.72000,2728000
09/18/2008,0000,9.04000,9.04000,9.04000,9.04000,176000
09/19/2008,0000,8.70000,9.50000,8.70000,9.30000,2671000
09/22/2008,0000,9.30000,9.95000,9.11000,9.95000,1744000
09/23/2008,0000,9.70000,10.60000,9.50000,10.60000,1774000
09/24/2008,0000,10.70000,11.30000,10.40000,10.60000,3225000
09/25/2008,0000,10.50000,10.65000,10.00000,10.25000,2104000
09/26/2008,0000,10.40000,10.65000,9.54000,9.95000,1870000
09/30/2008,0000,9.26000,9.26000,9.26000,9.26000,181000
10/01/2008,0000,9.28000,9.49000,9.02000,9.03000,1439000
10/02/2008,0000,9.03000,9.49000,9.00000,9.23000,921000
10/03/2008,0000,9.00000,9.23000,8.61000,9.20000,1367000
10/06/2008,0000,8.92000,8.92000,8.70000,8.80000,968000
10/07/2008,0000,8.51000,8.59000,8.20000,8.59000,1277000
10/08/2008,0000,8.20000,8.34000,7.99000,7.99000,900000
10/09/2008,0000,7.99000,8.29000,7.46000,7.46000,1007000
10/13/2008,0000,7.20000,7.34000,7.20000,7.34000,1035000
10/14/2008,0000,7.85000,7.85000,7.85000,7.85000,149000
10/15/2008,0000,8.39000,8.39000,8.39000,8.39000,482000
10/16/2008,0000,8.20000,8.97000,8.20000,8.96000,3271000
10/17/2008,0000,8.85000,8.85000,8.65000,8.65000,1064000
10/20/2008,0000,8.35000,8.75000,8.35000,8.75000,898000
10/21/2008,0000,8.85000,9.33000,8.85000,8.90000,1402000
10/22/2008,0000,8.65000,8.90000,8.59000,8.59000,538000
10/23/2008,0000,8.29000,8.29000,8.29000,8.29000,68000
10/24/2008,0000,8.00000,8.00000,8.00000,8.00000,118000
10/27/2008,0000,7.44000,7.66000,7.44000,7.44000,1021000
10/28/2008,0000,6.92000,7.70000,6.92000,7.60000,1323000
10/29/2008,0000,8.13000,8.13000,7.60000,7.70000,1875000
10/30/2008,0000,7.79000,8.23000,7.70000,8.23000,1316000
10/31/2008,0000,8.23000,8.80000,8.20000,8.80000,2429000
11/03/2008,0000,8.80000,9.20000,8.45000,9.20000,2035000
11/04/2008,0000,9.00000,9.00000,8.56000,8.60000,1163000
11/05/2008,0000,8.90000,9.20000,8.70000,8.94000,2485000
11/06/2008,0000,8.32000,8.70000,8.32000,8.32000,1142000
11/07/2008,0000,7.80000,8.90000,7.80000,8.90000,874000
11/10/2008,0000,8.95000,9.50000,8.95000,9.20000,1718000
11/11/2008,0000,9.10000,9.18000,8.60000,8.70000,964000
11/12/2008,0000,8.70000,8.82000,8.12000,8.55000,793000
11/13/2008,0000,8.21000,8.21000,7.96000,7.96000,828000
11/14/2008,0000,8.20000,8.40000,8.00000,8.00000,620000
11/17/2008,0000,7.90000,8.11000,7.80000,7.86000,296000
11/18/2008,0000,7.50000,7.60000,7.31000,7.31000,944000
11/19/2008,0000,7.40000,7.40000,7.01000,7.20000,517000
11/20/2008,0000,6.95000,7.08000,6.80000,6.80000,704000
11/21/2008,0000,6.62000,7.27000,6.37000,6.64000,928000
11/24/2008,0000,7.00000,7.10000,6.85000,7.08000,454000
11/25/2008,0000,7.47000,7.55000,7.18000,7.39000,360000
11/26/2008,0000,7.38000,7.50000,7.30000,7.50000,448000
11/27/2008,0000,7.85000,8.00000,7.75000,7.92000,925000
11/28/2008,0000,8.05000,8.18000,7.83000,7.92000,518000
12/01/2008,0000,7.90000,8.25000,7.84000,8.05000,570000
12/02/2008,0000,7.60000,7.80000,7.49000,7.60000,514000
12/03/2008,0000,7.69000,7.90000,7.60000,7.70000,435000
12/04/2008,0000,7.78000,7.85000,7.50000,7.65000,461000
12/05/2008,0000,7.51000,7.75000,7.51000,7.70000,120000
12/08/2008,0000,7.70000,8.17000,7.70000,8.08000,631000
12/09/2008,0000,8.18000,8.18000,7.94000,8.09000,671000
12/10/2008,0000,8.15000,8.55000,8.13000,8.50000,1171000
12/11/2008,0000,8.40000,8.50000,8.22000,8.24000,729000
12/12/2008,0000,8.00000,8.68000,8.00000,8.36000,1847000
12/15/2008,0000,8.50000,8.70000,8.41000,8.55000,1027000
12/16/2008,0000,8.43000,8.47000,8.20000,8.23000,557000
12/17/2008,0000,8.40000,8.59000,8.32000,8.40000,1130000
12/18/2008,0000,8.65000,8.88000,8.40000,8.80000,1440000
12/19/2008,0000,8.50000,8.93000,8.50000,8.62000,2408000
12/22/2008,0000,8.70000,8.70000,8.02000,8.02000,919000
12/23/2008,0000,7.79000,7.90000,7.47000,7.71000,1277000
12/24/2008,0000,7.51000,7.79000,7.50000,7.66000,306000
12/25/2008,0000,7.66000,7.78000,7.63000,7.76000,252000
12/26/2008,0000,7.66000,7.77000,7.60000,7.77000,340000
12/29/2008,0000,7.66000,7.70000,7.61000,7.62000,198000
12/30/2008,0000,7.62000,8.05000,7.62000,7.99000,635000
12/31/2008,0000,8.15000,8.15000,7.85000,7.94000,319000
01/05/2009,0000,8.09000,8.27000,8.05000,8.10000,206000
01/06/2009,0000,8.10000,8.20000,7.96000,8.02000,810000
01/07/2009,0000,8.10000,8.25000,8.05000,8.20000,985000
01/08/2009,0000,7.90000,8.00000,7.63000,7.80000,656000
01/09/2009,0000,7.80000,7.80000,7.60000,7.66000,272000
01/12/2009,0000,7.50000,7.58000,7.35000,7.40000,332000
01/13/2009,0000,7.40000,7.49000,7.40000,7.44000,134000
01/14/2009,0000,7.50000,7.60000,7.46000,7.46000,261000
01/15/2009,0000,7.31000,7.31000,7.10000,7.28000,242000
01/16/2009,0000,7.25000,7.25000,7.12000,7.20000,175000
01/19/2009,0000,7.28000,7.30000,7.17000,7.20000,124000
01/20/2009,0000,6.90000,7.12000,6.90000,7.12000,117000
01/21/2009,0000,7.00000,7.00000,6.80000,6.95000,309000
02/02/2009,0000,6.81000,7.00000,6.80000,6.83000,152000
02/03/2009,0000,6.83000,7.10000,6.83000,7.09000,213000
02/04/2009,0000,7.13000,7.15000,7.05000,7.12000,283000
02/05/2009,0000,7.04000,7.10000,7.02000,7.05000,30000
02/06/2009,0000,7.15000,7.19000,7.08000,7.11000,279000
02/09/2009,0000,7.12000,7.30000,7.01000,7.01000,405000
02/10/2009,0000,7.17000,7.24000,7.03000,7.07000,137000
02/11/2009,0000,7.09000,7.20000,7.02000,7.17000,267000
02/12/2009,0000,7.20000,7.28000,7.01000,7.10000,278000
02/13/2009,0000,7.08000,7.19000,7.03000,7.18000,311000
02/16/2009,0000,7.19000,7.24000,7.16000,7.20000,319000
02/17/2009,0000,7.18000,7.20000,7.12000,7.13000,278000
02/18/2009,0000,7.13000,7.20000,7.08000,7.12000,122000
02/19/2009,0000,7.02000,7.35000,7.02000,7.16000,332000
02/20/2009,0000,7.10000,7.10000,7.00000,7.01000,171000
02/23/2009,0000,7.00000,7.05000,6.82000,6.98000,293000
02/24/2009,0000,6.85000,6.90000,6.85000,6.88000,156000
02/25/2009,0000,6.90000,7.18000,6.90000,6.96000,377000
02/26/2009,0000,7.14000,7.14000,7.01000,7.05000,204000
02/27/2009,0000,7.05000,7.10000,7.00000,7.04000,239000
03/02/2009,0000,7.01000,7.01000,6.81000,6.81000,279000
03/03/2009,0000,6.79000,6.81000,6.62000,6.70000,528000
03/04/2009,0000,6.75000,7.16000,6.75000,7.16000,344000
03/05/2009,0000,7.66000,7.66000,7.56000,7.66000,2035000
03/06/2009,0000,7.73000,7.98000,7.68000,7.98000,1777000
03/09/2009,0000,8.02000,8.02000,7.70000,7.83000,667000
03/10/2009,0000,7.70000,7.99000,7.70000,7.92000,545000
03/11/2009,0000,8.05000,8.20000,7.97000,7.97000,963000
03/12/2009,0000,8.00000,8.21000,8.00000,8.11000,676000
03/13/2009,0000,8.35000,8.35000,8.16000,8.22000,875000
03/16/2009,0000,8.22000,8.69000,8.22000,8.47000,1263000
03/17/2009,0000,8.67000,8.90000,8.51000,8.80000,2022000
03/18/2009,0000,8.86000,8.87000,8.55000,8.55000,1547000
03/19/2009,0000,8.55000,9.10000,8.55000,8.90000,2379000
03/20/2009,0000,9.00000,9.09000,8.29000,8.39000,1537000
03/23/2009,0000,8.55000,8.66000,8.38000,8.60000,953000
03/24/2009,0000,8.90000,9.11000,8.80000,8.93000,2090000
03/25/2009,0000,8.93000,9.55000,8.83000,9.55000,2929000
03/26/2009,0000,9.83000,10.20000,9.70000,10.00000,3269000
03/27/2009,0000,10.30000,10.40000,9.71000,9.90000,2397000
03/30/2009,0000,9.90000,9.90000,9.21000,9.21000,1727000
03/31/2009,0000,9.15000,9.46000,9.01000,9.13000,1776000
04/01/2009,0000,9.30000,9.76000,9.21000,9.76000,3532000
04/02/2009,0000,10.10000,10.40000,9.95000,10.40000,3811000
04/03/2009,0000,10.60000,11.10000,10.50000,11.10000,3753000
04/06/2009,0000,11.70000,11.85000,11.30000,11.75000,5283000
04/07/2009,0000,11.70000,11.75000,11.10000,11.65000,2874000
04/08/2009,0000,11.50000,12.45000,11.30000,11.70000,3576000
04/09/2009,0000,12.00000,12.20000,11.75000,12.00000,2720000
04/10/2009,0000,12.25000,12.25000,11.45000,12.10000,2024000
04/13/2009,0000,12.15000,12.80000,12.00000,12.40000,2368000
04/14/2009,0000,12.10000,12.50000,11.70000,11.90000,1807000
04/15/2009,0000,11.50000,12.00000,11.40000,11.80000,1355000
04/16/2009,0000,12.10000,12.60000,11.80000,12.60000,4150000
04/17/2009,0000,12.90000,13.10000,11.75000,11.75000,3548000
04/20/2009,0000,11.60000,11.65000,10.95000,10.95000,3233000
04/21/2009,0000,10.50000,11.70000,10.50000,11.50000,1921000
04/22/2009,0000,11.45000,12.30000,11.30000,12.25000,4862000
04/23/2009,0000,12.15000,12.45000,11.70000,11.75000,3269000
04/24/2009,0000,12.10000,12.50000,11.90000,12.10000,4857000
04/27/2009,0000,12.20000,12.35000,11.30000,11.30000,2150000
04/28/2009,0000,11.05000,11.30000,10.55000,10.55000,1752000
04/29/2009,0000,10.35000,10.75000,10.10000,10.40000,985000
04/30/2009,0000,11.10000,11.10000,11.00000,11.10000,813000
05/04/2009,0000,11.85000,11.85000,11.80000,11.85000,1030000
05/05/2009,0000,12.60000,12.60000,12.00000,12.30000,4777000
05/06/2009,0000,12.25000,13.15000,12.10000,13.15000,5513000
05/07/2009,0000,13.40000,13.90000,12.80000,13.15000,4321000
05/08/2009,0000,13.00000,13.10000,12.50000,12.70000,1793000
05/11/2009,0000,12.80000,13.50000,12.80000,13.25000,2420000
05/12/2009,0000,12.90000,13.00000,12.50000,12.50000,1850000
05/13/2009,0000,12.50000,13.10000,12.50000,12.95000,1829000
05/14/2009,0000,12.60000,13.15000,12.50000,13.00000,1649000
05/15/2009,0000,13.00000,13.90000,12.95000,13.90000,3702000
05/18/2009,0000,14.15000,14.60000,14.00000,14.15000,3118000
05/19/2009,0000,14.50000,14.75000,13.70000,14.05000,3297000
05/20/2009,0000,14.30000,14.40000,13.65000,13.80000,1903000
05/21/2009,0000,13.80000,14.75000,13.80000,14.75000,7103000
05/22/2009,0000,14.60000,15.75000,14.35000,15.75000,9426000
05/25/2009,0000,16.70000,16.85000,16.50000,16.85000,9201000
05/26/2009,0000,17.05000,17.05000,15.70000,15.70000,7794000
05/27/2009,0000,15.70000,16.30000,15.50000,16.10000,3709000
06/01/2009,0000,16.50000,17.20000,16.15000,17.20000,7075000
06/02/2009,0000,17.60000,18.20000,16.85000,17.20000,9456000
06/03/2009,0000,17.20000,17.20000,16.00000,16.05000,3797000
06/04/2009,0000,16.00000,16.50000,15.50000,15.65000,2153000
06/05/2009,0000,15.95000,16.40000,15.80000,16.05000,1931000
06/08/2009,0000,16.90000,17.10000,15.75000,15.75000,3063000
06/09/2009,0000,15.80000,15.80000,14.65000,14.65000,3360000
06/10/2009,0000,14.65000,14.90000,13.65000,13.85000,4053000
06/11/2009,0000,14.00000,14.40000,13.75000,14.30000,1449000
06/12/2009,0000,14.30000,14.90000,14.10000,14.10000,2248000
06/15/2009,0000,13.80000,13.85000,13.15000,13.15000,1871000
06/16/2009,0000,12.80000,13.30000,12.50000,13.20000,1618000
06/17/2009,0000,13.20000,13.60000,13.00000,13.20000,1043000
06/18/2009,0000,13.40000,13.80000,13.05000,13.25000,1169000
06/19/2009,0000,13.25000,14.15000,13.25000,14.15000,2129000
06/22/2009,0000,14.20000,14.65000,14.00000,14.60000,2895000
06/23/2009,0000,14.10000,14.55000,13.80000,13.80000,1611000
06/24/2009,0000,14.45000,14.75000,14.25000,14.75000,1423000
06/25/2009,0000,15.75000,15.75000,15.55000,15.75000,4228000
06/26/2009,0000,15.75000,15.95000,15.20000,15.80000,4553000
06/29/2009,0000,16.10000,16.80000,15.80000,16.10000,3999000
06/30/2009,0000,16.50000,16.70000,15.40000,16.40000,3548000
07/01/2009,0000,16.25000,16.45000,15.90000,16.40000,2557000
07/02/2009,0000,16.75000,17.00000,16.45000,16.45000,3900000
07/03/2009,0000,16.25000,17.05000,16.20000,16.80000,3676000
07/06/2009,0000,17.30000,17.50000,17.00000,17.10000,4257000
07/07/2009,0000,17.35000,18.25000,17.35000,17.70000,9520000
07/08/2009,0000,17.70000,17.90000,16.75000,16.80000,4529000
07/09/2009,0000,16.80000,17.25000,16.80000,16.95000,2091000
07/10/2009,0000,17.50000,18.10000,17.50000,18.10000,3659000
07/13/2009,0000,19.00000,19.00000,17.20000,17.65000,11023000
07/14/2009,0000,17.90000,17.90000,17.05000,17.65000,2968000
07/15/2009,0000,17.95000,18.30000,17.70000,17.70000,4308000
07/16/2009,0000,18.00000,18.25000,17.30000,17.50000,2679000
07/17/2009,0000,18.10000,18.70000,18.10000,18.60000,9974000
07/20/2009,0000,18.50000,19.70000,17.90000,18.90000,9815000
07/21/2009,0000,19.40000,20.20000,19.30000,20.20000,14847000
07/22/2009,0000,20.35000,21.60000,20.20000,21.60000,8992000
07/23/2009,0000,22.90000,22.90000,20.85000,21.00000,14819000
07/24/2009,0000,21.00000,21.50000,19.55000,19.90000,10798000
07/27/2009,0000,20.10000,21.25000,20.05000,21.25000,11291000
07/28/2009,0000,21.60000,22.40000,21.00000,21.90000,8545000
07/29/2009,0000,22.30000,22.40000,21.35000,21.50000,4668000
07/30/2009,0000,21.50000,22.45000,21.40000,21.95000,5611000
07/31/2009,0000,22.40000,22.50000,21.90000,21.90000,3782000
08/03/2009,0000,21.90000,23.40000,21.90000,23.40000,7374000
08/04/2009,0000,24.25000,25.00000,23.55000,23.85000,11885000
08/05/2009,0000,24.00000,24.20000,22.25000,22.50000,6329000
08/06/2009,0000,22.50000,23.00000,21.25000,21.50000,5587000
08/10/2009,0000,21.25000,22.80000,21.05000,22.25000,4992000
08/11/2009,0000,22.25000,22.50000,21.50000,22.25000,4096000
08/12/2009,0000,22.00000,22.00000,21.45000,21.55000,3395000
08/13/2009,0000,21.35000,22.05000,21.35000,21.50000,4044000
08/14/2009,0000,22.20000,22.20000,21.50000,21.55000,2669000
08/17/2009,0000,21.70000,21.70000,20.05000,20.20000,3105000
08/18/2009,0000,19.80000,20.00000,18.80000,19.05000,3902000
08/19/2009,0000,19.30000,19.40000,18.65000,18.75000,2715000
08/20/2009,0000,18.80000,19.00000,18.00000,18.25000,2548000
08/21/2009,0000,18.50000,19.20000,17.65000,17.90000,3589000
08/24/2009,0000,18.20000,19.15000,18.20000,19.15000,2964000
08/25/2009,0000,20.00000,20.20000,19.20000,19.45000,5863000
08/26/2009,0000,19.70000,19.70000,18.55000,18.95000,2273000
08/27/2009,0000,18.60000,19.65000,18.55000,18.95000,2722000
08/28/2009,0000,18.95000,19.30000,18.60000,18.70000,1763000
08/31/2009,0000,18.90000,19.50000,18.80000,19.10000,1895000
09/01/2009,0000,19.10000,19.80000,18.70000,19.80000,2854000
09/02/2009,0000,19.55000,20.95000,19.50000,20.95000,4446000
09/03/2009,0000,20.90000,21.20000,20.40000,20.60000,4045000
09/04/2009,0000,20.95000,21.30000,20.30000,20.60000,4460000
09/07/2009,0000,21.30000,22.00000,21.00000,21.90000,7286000
09/08/2009,0000,22.20000,22.50000,21.55000,21.70000,8134000
09/09/2009,0000,21.70000,22.00000,21.00000,21.00000,4428000
09/10/2009,0000,21.50000,21.65000,20.50000,20.50000,3093000
09/11/2009,0000,20.50000,21.25000,20.50000,21.10000,2538000
09/14/2009,0000,21.40000,21.85000,21.10000,21.20000,4312000
09/15/2009,0000,21.25000,21.50000,21.00000,21.40000,1656000
09/16/2009,0000,21.40000,21.90000,21.40000,21.60000,2859000
09/17/2009,0000,21.90000,22.55000,21.80000,21.85000,5652000
09/18/2009,0000,22.00000,22.45000,21.85000,22.05000,3601000
09/21/2009,0000,22.30000,22.30000,21.50000,21.65000,2694000
09/22/2009,0000,21.70000,22.00000,21.05000,21.20000,2432000
09/23/2009,0000,20.80000,21.20000,20.00000,20.20000,5257000
09/24/2009,0000,20.00000,20.40000,19.75000,20.40000,1291000
09/25/2009,0000,20.35000,20.65000,20.35000,20.60000,1139000
09/28/2009,0000,20.00000,20.60000,19.85000,20.00000,1124000
09/29/2009,0000,20.20000,20.55000,20.20000,20.30000,1251000
09/30/2009,0000,20.45000,21.70000,20.35000,21.50000,5263000
10/01/2009,0000,21.70000,22.35000,21.50000,21.55000,7239000
10/02/2009,0000,21.00000,21.50000,20.65000,20.75000,2543000
10/05/2009,0000,21.00000,22.20000,21.00000,22.20000,4734000
10/06/2009,0000,22.30000,22.45000,21.80000,21.90000,8522000
10/07/2009,0000,22.35000,22.90000,22.05000,22.55000,10110000
10/08/2009,0000,22.95000,23.50000,22.10000,22.20000,10376000
10/09/2009,0000,22.70000,23.30000,22.50000,23.20000,8110000
10/12/2009,0000,24.00000,24.80000,23.70000,24.80000,12273000
10/13/2009,0000,24.80000,26.00000,24.60000,24.75000,24161000
10/14/2009,0000,25.00000,25.75000,24.95000,25.40000,9486000
10/15/2009,0000,25.80000,25.80000,24.00000,24.60000,9244000
10/16/2009,0000,24.75000,25.20000,24.50000,24.70000,5785000
10/19/2009,0000,24.95000,25.10000,24.50000,24.90000,3998000
10/20/2009,0000,25.10000,25.10000,24.15000,24.20000,4444000
10/21/2009,0000,24.40000,24.70000,24.10000,24.20000,3579000
10/22/2009,0000,24.20000,24.50000,23.40000,23.70000,2862000
10/23/2009,0000,23.90000,24.00000,23.50000,23.60000,2632000
10/26/2009,0000,23.60000,23.80000,22.90000,23.10000,2499000
10/27/2009,0000,23.00000,23.30000,22.65000,23.00000,1608000
10/28/2009,0000,23.00000,23.20000,22.00000,22.25000,2181000
10/29/2009,0000,21.50000,21.80000,20.70000,20.80000,5489000
10/30/2009,0000,21.00000,21.00000,20.25000,20.65000,2830000
11/02/2009,0000,20.00000,20.65000,19.85000,20.55000,1409000
11/03/2009,0000,20.80000,21.10000,20.60000,20.80000,1344000
11/04/2009,0000,21.10000,22.25000,20.90000,22.25000,4760000
11/05/2009,0000,22.25000,22.30000,21.10000,21.10000,3463000
11/06/2009,0000,21.45000,21.60000,21.10000,21.10000,1415000
11/09/2009,0000,21.50000,21.50000,21.00000,21.35000,881000
11/10/2009,0000,21.80000,21.95000,21.50000,21.55000,1630000
11/11/2009,0000,21.80000,21.80000,21.35000,21.40000,977000
11/12/2009,0000,21.40000,21.65000,21.25000,21.35000,1218000
11/13/2009,0000,21.15000,21.40000,21.05000,21.20000,935000
11/16/2009,0000,21.30000,22.40000,21.30000,22.25000,4531000
11/17/2009,0000,22.55000,23.30000,22.30000,22.55000,6033000
11/18/2009,0000,23.00000,23.00000,22.20000,22.40000,2341000
11/19/2009,0000,22.50000,22.80000,22.15000,22.15000,2941000
11/20/2009,0000,22.25000,23.10000,22.25000,22.40000,2742000
11/23/2009,0000,22.40000,22.45000,22.05000,22.10000,1055000
11/24/2009,0000,22.20000,22.45000,22.05000,22.05000,1138000
11/25/2009,0000,22.10000,22.35000,22.00000,22.05000,776000
11/26/2009,0000,22.15000,22.20000,21.65000,21.65000,1340000
11/27/2009,0000,21.40000,21.40000,20.20000,20.40000,3410000
11/30/2009,0000,21.00000,21.00000,20.70000,20.75000,872000
12/01/2009,0000,20.75000,20.90000,20.50000,20.60000,1036000
12/02/2009,0000,20.90000,21.40000,20.70000,21.20000,1749000
12/03/2009,0000,21.30000,21.45000,20.70000,21.10000,1080000
12/04/2009,0000,20.90000,21.00000,20.70000,20.70000,919000
12/07/2009,0000,20.85000,21.25000,20.80000,21.10000,1072000
12/08/2009,0000,21.15000,21.50000,21.00000,21.10000,1376000
12/09/2009,0000,20.90000,22.00000,20.90000,21.65000,3091000
12/11/2009,0000,21.15000,21.45000,21.05000,21.35000,1309000
12/14/2009,0000,21.70000,22.20000,21.10000,21.85000,3919000
12/15/2009,0000,22.20000,22.20000,21.40000,21.40000,1504000
12/16/2009,0000,21.25000,21.70000,21.25000,21.30000,1033000
12/17/2009,0000,21.70000,21.70000,20.80000,20.80000,1452000
12/18/2009,0000,20.50000,20.90000,20.45000,20.85000,1031000
12/21/2009,0000,21.00000,21.40000,20.95000,21.00000,779000
12/22/2009,0000,21.10000,21.80000,20.90000,21.40000,1176000
12/23/2009,0000,22.20000,22.85000,22.20000,22.85000,5985000
12/25/2009,0000,22.50000,22.90000,22.10000,22.15000,3530000
12/25/2009,0000,22.50000,22.90000,22.10000,22.15000,3530000
12/28/2009,0000,22.15000,22.75000,22.15000,22.60000,3175000
12/29/2009,1230,22.80000,22.85000,22.25000,22.40000,1650045
