DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.25000,24.45000,23.85000,23.95000,2550500
04/03/2007,0000,23.95000,24.00000,23.76000,23.95000,1246800
04/04/2007,0000,24.15000,24.15000,23.71000,24.05000,1166700
04/09/2007,0000,24.05000,24.25000,23.85000,24.05000,1024600
04/10/2007,0000,24.25000,24.84000,24.05000,24.35000,2758400
04/11/2007,0000,24.64000,24.69000,24.20000,24.25000,1768300
04/12/2007,0000,24.25000,24.25000,23.85000,23.95000,1159500
04/13/2007,0000,23.95000,24.00000,23.41000,23.46000,1174800
04/16/2007,0000,24.20000,24.25000,23.90000,23.90000,1219400
04/17/2007,0000,24.64000,25.04000,24.15000,24.25000,4977200
04/18/2007,0000,24.30000,24.45000,24.00000,24.45000,2407400
04/19/2007,0000,24.54000,25.23000,24.45000,24.49000,6093200
04/20/2007,0000,24.64000,24.99000,24.15000,24.25000,3566000
04/23/2007,0000,24.45000,24.59000,23.66000,23.66000,1342200
04/24/2007,0000,23.71000,24.10000,23.41000,23.46000,1741900
04/25/2007,0000,23.46000,23.66000,23.46000,23.66000,819700
04/26/2007,0000,23.66000,23.71000,23.21000,23.36000,1231600
04/27/2007,0000,23.36000,23.46000,22.77000,22.97000,1980300
04/30/2007,0000,22.97000,22.97000,22.18000,22.67000,1091600
05/02/2007,0000,22.92000,23.07000,22.72000,22.82000,432100
05/03/2007,0000,22.97000,22.97000,21.24000,21.69000,2507800
05/04/2007,0000,21.69000,23.02000,21.69000,22.52000,1247800
05/07/2007,0000,22.57000,23.21000,22.57000,23.11000,720300
05/08/2007,0000,23.16000,23.71000,23.16000,23.46000,1294500
05/09/2007,0000,23.56000,23.56000,22.67000,23.21000,623900
05/10/2007,0000,23.56000,23.56000,22.97000,23.11000,466600
05/11/2007,0000,23.11000,23.16000,22.42000,22.67000,1530900
05/14/2007,0000,22.67000,22.92000,22.28000,22.28000,849100
05/15/2007,0000,22.18000,22.77000,22.18000,22.67000,556900
05/16/2007,0000,22.97000,22.97000,22.47000,22.47000,512300
05/17/2007,0000,22.82000,22.82000,22.47000,22.47000,332700
05/18/2007,0000,22.47000,22.67000,22.23000,22.28000,543700
05/21/2007,0000,22.38000,22.47000,22.08000,22.33000,452400
05/22/2007,0000,22.57000,23.36000,22.57000,23.07000,1754100
05/23/2007,0000,23.66000,23.95000,23.36000,23.80000,2232900
05/24/2007,0000,23.95000,23.95000,23.46000,23.46000,786200
05/25/2007,0000,23.16000,23.41000,22.97000,23.07000,770000
05/28/2007,0000,23.07000,23.36000,22.82000,22.97000,506200
05/29/2007,0000,22.97000,23.07000,22.67000,22.87000,860300
05/30/2007,0000,23.07000,23.07000,22.67000,22.72000,547800
05/31/2007,0000,22.82000,22.92000,22.72000,22.72000,586300
06/01/2007,0000,22.87000,23.66000,22.72000,23.46000,1517700
06/04/2007,0000,24.25000,24.35000,23.90000,24.10000,2616400
06/05/2007,0000,24.25000,24.35000,23.51000,23.76000,1302600
06/06/2007,0000,23.76000,23.95000,23.41000,23.61000,1159500
06/07/2007,0000,23.46000,23.95000,23.46000,23.85000,1040900
06/08/2007,0000,23.85000,24.84000,23.46000,23.85000,6314300
06/11/2007,0000,23.66000,24.15000,23.56000,23.90000,2157800
06/12/2007,0000,24.10000,24.25000,23.95000,24.15000,1189000
06/13/2007,0000,24.15000,24.15000,23.61000,23.66000,1443600
06/14/2007,0000,23.66000,23.85000,23.36000,23.36000,1750000
06/15/2007,0000,23.36000,23.61000,23.26000,23.26000,847100
06/20/2007,0000,23.46000,23.66000,23.07000,23.46000,886600
06/21/2007,0000,23.76000,23.76000,23.41000,23.46000,781100
06/22/2007,0000,23.66000,23.85000,23.46000,23.56000,904900
06/25/2007,0000,23.66000,23.95000,23.56000,23.66000,1264000
06/26/2007,0000,23.76000,23.95000,23.56000,23.66000,1142300
06/27/2007,0000,23.66000,23.80000,23.46000,23.46000,936400
06/28/2007,0000,23.56000,24.10000,23.46000,23.90000,2207600
06/29/2007,0000,24.05000,24.40000,23.76000,24.35000,3022200
07/02/2007,0000,25.63000,25.63000,24.99000,25.13000,4566300
07/03/2007,0000,25.23000,25.33000,24.74000,24.74000,2335400
07/04/2007,0000,24.79000,24.94000,24.05000,24.05000,3397600
07/05/2007,0000,24.25000,24.64000,24.10000,24.35000,1834200
07/06/2007,0000,24.35000,24.54000,23.76000,24.05000,2526100
07/09/2007,0000,24.15000,24.94000,24.15000,24.59000,3089200
07/10/2007,0000,24.74000,25.33000,24.69000,25.04000,4408000
07/11/2007,0000,25.13000,25.33000,24.59000,24.64000,2708700
07/12/2007,0000,24.84000,24.94000,24.64000,24.89000,1885900
07/13/2007,0000,25.13000,25.18000,24.64000,24.64000,1791600
07/16/2007,0000,24.74000,25.97000,24.64000,25.63000,6460400
07/17/2007,0000,26.22000,27.40000,25.53000,27.40000,20428400
07/18/2007,0000,27.75000,28.09000,27.06000,27.30000,12633800
07/19/2007,0000,27.60000,28.39000,27.11000,27.20000,6387400
07/20/2007,0000,27.60000,28.29000,27.20000,27.60000,5075600
07/23/2007,0000,28.09000,29.52000,27.80000,29.52000,6629900
07/24/2007,0000,31.05000,31.54000,28.68000,28.88000,20065200
07/25/2007,0000,28.58000,29.37000,28.29000,28.83000,6879400
07/26/2007,0000,29.08000,30.21000,27.16000,27.40000,11880000
07/27/2007,0000,26.91000,27.80000,26.42000,26.47000,6132700
07/30/2007,0000,26.47000,27.80000,26.47000,27.60000,5103000
07/31/2007,0000,28.04000,28.24000,27.11000,27.45000,3748600
08/01/2007,0000,27.45000,27.99000,26.81000,26.91000,3969800
08/02/2007,0000,27.40000,27.50000,25.04000,26.02000,4811800
08/03/2007,0000,26.22000,26.56000,25.73000,25.73000,2656000
08/06/2007,0000,25.09000,25.38000,24.45000,25.13000,1799700
08/07/2007,0000,26.61000,26.61000,25.33000,25.33000,1439600
08/08/2007,0000,25.73000,26.42000,25.33000,26.42000,2400300
08/09/2007,0000,26.22000,26.47000,25.82000,25.92000,2310000
08/10/2007,0000,24.89000,25.53000,24.89000,25.13000,1368500
08/13/2007,0000,25.33000,25.92000,25.23000,25.33000,1190000
08/14/2007,0000,25.43000,25.63000,25.04000,25.33000,932300
08/15/2007,0000,25.04000,25.28000,23.66000,23.66000,2762500
08/16/2007,0000,23.00000,23.25000,21.90000,22.10000,2953000
08/17/2007,0000,22.00000,22.50000,20.60000,22.00000,1688000
08/20/2007,0000,22.90000,22.90000,22.30000,22.70000,1638000
08/21/2007,0000,22.60000,22.80000,22.00000,22.05000,673000
08/22/2007,0000,21.50000,22.05000,21.50000,22.05000,747000
08/23/2007,0000,22.50000,22.50000,22.10000,22.35000,866000
08/24/2007,0000,22.35000,22.50000,22.15000,22.40000,398000
08/27/2007,0000,22.65000,22.65000,22.15000,22.20000,442000
08/28/2007,0000,22.20000,22.20000,21.80000,21.90000,827000
08/29/2007,0000,21.50000,21.75000,21.50000,21.60000,684000
08/30/2007,0000,21.90000,22.70000,21.85000,22.60000,1181000
08/31/2007,0000,23.00000,23.50000,22.90000,23.25000,2319000
09/03/2007,0000,23.50000,24.85000,23.35000,24.85000,4695000
09/04/2007,0000,24.90000,25.25000,24.05000,24.30000,3430000
09/05/2007,0000,24.50000,24.60000,23.60000,23.70000,1462000
09/06/2007,0000,23.70000,23.90000,23.35000,23.70000,841000
09/07/2007,0000,24.10000,25.00000,24.10000,24.50000,2373000
09/10/2007,0000,24.05000,24.85000,24.00000,24.70000,1482000
09/11/2007,0000,25.30000,26.15000,24.85000,25.80000,5364000
09/12/2007,0000,26.10000,26.20000,25.40000,25.45000,3257000
09/13/2007,0000,25.50000,25.90000,25.15000,25.15000,1532000
09/14/2007,0000,25.45000,25.65000,25.00000,25.05000,1122000
09/17/2007,0000,25.20000,25.30000,24.55000,24.60000,1238000
09/19/2007,0000,25.05000,25.10000,24.20000,24.25000,1327000
09/20/2007,0000,24.40000,24.65000,23.80000,24.10000,1249000
09/21/2007,0000,24.45000,24.80000,24.10000,24.30000,1643000
09/26/2007,0000,24.75000,25.20000,24.55000,24.70000,1239000
09/27/2007,0000,25.10000,25.10000,24.55000,24.70000,1279000
09/28/2007,0000,24.90000,24.95000,24.60000,24.80000,1020000
10/01/2007,0000,25.90000,25.90000,25.05000,25.15000,1880000
10/02/2007,0000,25.20000,25.70000,25.15000,25.15000,2196000
10/03/2007,0000,25.25000,25.25000,24.60000,24.65000,1932000
10/04/2007,0000,24.20000,24.65000,24.20000,24.45000,705000
10/05/2007,0000,24.20000,24.55000,24.20000,24.35000,680000
10/08/2007,0000,25.00000,25.00000,24.10000,24.15000,859000
10/09/2007,0000,24.25000,24.80000,24.10000,24.50000,1096000
10/11/2007,0000,25.00000,25.95000,25.00000,25.40000,4046000
10/12/2007,0000,25.50000,26.40000,25.40000,25.80000,7123000
10/15/2007,0000,26.30000,27.20000,26.05000,26.50000,6712000
10/16/2007,0000,26.50000,26.50000,25.90000,25.95000,2252000
10/17/2007,0000,26.00000,26.40000,25.70000,25.80000,1818000
10/18/2007,0000,26.00000,26.20000,25.45000,25.50000,1822000
10/19/2007,0000,25.50000,25.85000,24.90000,25.10000,1914000
10/22/2007,0000,24.50000,24.90000,24.40000,24.55000,1102000
10/23/2007,0000,24.60000,24.90000,24.55000,24.70000,1034000
10/24/2007,0000,24.95000,25.25000,24.65000,24.75000,946000
10/25/2007,0000,24.75000,25.10000,24.40000,24.40000,982000
10/26/2007,0000,24.45000,24.90000,24.35000,24.60000,835000
10/29/2007,0000,25.20000,25.20000,24.85000,25.00000,1187000
10/30/2007,0000,25.10000,25.20000,24.60000,24.60000,1159000
10/31/2007,0000,24.60000,24.80000,24.50000,24.50000,1146000
11/01/2007,0000,24.70000,24.85000,23.90000,24.00000,1328000
11/02/2007,0000,23.60000,23.60000,22.35000,22.70000,3351000
11/05/2007,0000,23.00000,23.15000,22.55000,23.05000,921000
11/06/2007,0000,23.10000,23.30000,23.05000,23.10000,522000
11/07/2007,0000,23.45000,23.60000,23.20000,23.20000,674000
11/08/2007,0000,23.00000,23.10000,22.00000,22.30000,1728000
11/09/2007,0000,22.50000,22.80000,21.65000,22.50000,1132000
11/12/2007,0000,22.00000,22.20000,21.70000,21.80000,915000
11/13/2007,0000,21.80000,22.00000,21.55000,21.70000,855000
11/14/2007,0000,22.40000,22.40000,22.15000,22.30000,478000
11/15/2007,0000,22.30000,22.30000,22.00000,22.20000,232000
11/16/2007,0000,22.10000,22.50000,21.80000,22.20000,381000
11/19/2007,0000,22.40000,22.55000,22.20000,22.40000,393000
11/20/2007,0000,22.40000,22.40000,21.70000,22.00000,514000
11/21/2007,0000,22.00000,22.15000,21.80000,21.80000,324000
11/22/2007,0000,21.55000,22.00000,21.55000,21.95000,393000
11/23/2007,0000,22.10000,22.35000,21.80000,21.80000,749000
11/26/2007,0000,22.10000,22.10000,21.60000,21.90000,832000
11/27/2007,0000,21.60000,21.90000,21.30000,21.50000,399000
11/28/2007,0000,21.50000,21.75000,21.00000,21.00000,372000
11/29/2007,0000,21.50000,21.50000,21.05000,21.30000,683000
11/30/2007,0000,21.30000,21.55000,21.20000,21.55000,472000
12/03/2007,0000,21.70000,22.00000,21.60000,21.75000,366000
12/04/2007,0000,21.70000,22.00000,21.70000,21.80000,208000
12/05/2007,0000,22.10000,22.35000,22.00000,22.10000,493000
12/06/2007,0000,22.30000,22.40000,22.10000,22.15000,339000
12/07/2007,0000,22.20000,22.40000,22.05000,22.15000,604000
12/10/2007,0000,22.30000,22.40000,22.15000,22.35000,264000
12/11/2007,0000,22.35000,22.35000,22.00000,22.00000,256000
12/12/2007,0000,21.85000,22.00000,21.50000,21.85000,517000
12/13/2007,0000,21.85000,21.85000,20.50000,20.80000,815000
12/14/2007,0000,20.80000,21.20000,19.70000,20.50000,926000
12/17/2007,0000,20.00000,20.45000,19.80000,19.90000,917000
12/18/2007,0000,18.80000,19.90000,18.55000,19.90000,1789000
12/19/2007,0000,20.20000,20.45000,19.90000,20.10000,423000
12/20/2007,0000,20.30000,20.45000,19.30000,19.35000,476000
12/21/2007,0000,19.35000,20.35000,19.35000,20.05000,805000
12/24/2007,0000,20.50000,20.75000,20.40000,20.65000,716000
12/25/2007,0000,20.70000,20.70000,20.20000,20.65000,494000
12/26/2007,0000,20.35000,20.60000,20.30000,20.45000,255000
12/27/2007,0000,20.45000,21.05000,20.45000,20.80000,604000
12/28/2007,0000,20.60000,21.45000,20.60000,21.40000,667000
12/31/2007,0000,21.50000,21.50000,21.00000,21.20000,542000
01/02/2008,0000,21.20000,21.50000,21.10000,21.10000,814000
01/03/2008,0000,21.00000,21.00000,20.60000,20.85000,343000
01/04/2008,0000,20.70000,20.95000,20.60000,20.95000,335000
01/07/2008,0000,20.65000,20.80000,20.10000,20.20000,550000
01/08/2008,0000,20.00000,20.80000,20.00000,20.80000,510000
01/09/2008,0000,20.80000,21.45000,20.80000,21.05000,805000
01/10/2008,0000,21.20000,21.35000,21.00000,21.00000,553000
01/11/2008,0000,21.00000,21.40000,21.00000,21.10000,374000
01/14/2008,0000,21.60000,21.80000,21.00000,21.00000,426000
01/15/2008,0000,21.20000,22.30000,21.00000,21.85000,1572000
01/16/2008,0000,21.55000,21.85000,21.30000,21.40000,445000
01/17/2008,0000,21.55000,21.85000,21.10000,21.10000,821000
01/18/2008,0000,21.00000,21.50000,20.80000,21.35000,665000
01/21/2008,0000,21.30000,22.25000,20.95000,22.15000,2107000
01/22/2008,0000,21.05000,21.50000,20.60000,20.90000,1499000
01/23/2008,0000,21.30000,21.40000,19.45000,19.80000,1252000
01/24/2008,0000,20.10000,20.20000,19.25000,19.80000,933000
01/25/2008,0000,20.20000,20.50000,20.10000,20.30000,553000
01/28/2008,0000,20.30000,20.55000,20.10000,20.30000,759000
01/29/2008,0000,20.60000,20.60000,20.35000,20.50000,414000
01/30/2008,0000,20.60000,20.95000,20.50000,20.75000,464000
01/31/2008,0000,20.50000,21.20000,20.50000,20.60000,467000
02/01/2008,0000,21.00000,22.00000,20.75000,21.65000,1391000
02/12/2008,0000,21.70000,22.10000,21.30000,21.60000,416000
02/13/2008,0000,21.90000,22.10000,21.50000,21.85000,316000
02/14/2008,0000,22.20000,23.00000,22.20000,22.75000,1934000
02/15/2008,0000,22.75000,23.00000,22.55000,22.65000,893000
02/18/2008,0000,22.90000,23.20000,22.80000,22.90000,1396000
02/19/2008,0000,23.35000,23.50000,22.75000,23.50000,2175000
02/20/2008,0000,23.80000,23.85000,23.05000,23.10000,2571000
02/21/2008,0000,23.30000,23.30000,22.80000,22.80000,1668000
02/22/2008,0000,22.80000,23.00000,22.70000,23.00000,850000
02/25/2008,0000,23.20000,23.30000,22.70000,22.70000,1107000
02/26/2008,0000,23.00000,23.05000,22.70000,22.70000,1101000
02/27/2008,0000,22.70000,23.00000,22.70000,22.85000,746000
02/29/2008,0000,22.85000,23.15000,22.75000,23.00000,698000
03/03/2008,0000,22.75000,23.05000,22.70000,22.95000,762000
03/04/2008,0000,23.00000,23.70000,23.00000,23.70000,2218000
03/05/2008,0000,23.70000,24.35000,23.70000,24.15000,2837000
03/06/2008,0000,24.30000,24.90000,24.20000,24.50000,4212000
03/07/2008,0000,24.40000,24.70000,23.60000,23.70000,1920000
03/10/2008,0000,23.95000,24.05000,23.30000,23.95000,1581000
03/11/2008,0000,24.00000,24.70000,23.95000,24.65000,3278000
03/12/2008,0000,25.00000,25.50000,24.40000,24.40000,4184000
03/13/2008,0000,24.30000,24.55000,24.20000,24.25000,2193000
03/14/2008,0000,24.50000,24.65000,23.85000,23.85000,915000
03/17/2008,0000,23.50000,23.80000,23.00000,23.00000,896000
03/18/2008,0000,23.10000,24.20000,23.05000,24.20000,2268000
03/19/2008,0000,24.55000,24.65000,24.15000,24.20000,1775000
03/20/2008,0000,24.20000,25.05000,24.20000,25.00000,3606000
03/21/2008,0000,25.10000,25.30000,24.60000,24.65000,3577000
03/24/2008,0000,25.80000,25.80000,24.30000,24.30000,3039000
03/25/2008,0000,24.40000,24.60000,23.80000,23.80000,1902000
03/26/2008,0000,23.85000,24.00000,23.30000,23.60000,1821000
03/27/2008,0000,23.40000,23.50000,23.10000,23.10000,2069000
03/28/2008,0000,23.15000,23.35000,23.15000,23.35000,948000
03/31/2008,0000,23.30000,23.80000,23.15000,23.55000,1178000
04/01/2008,0000,23.55000,23.75000,23.30000,23.30000,484000
04/02/2008,0000,23.40000,23.65000,23.35000,23.40000,605000
04/03/2008,0000,23.50000,23.50000,23.20000,23.25000,485000
04/07/2008,0000,23.30000,23.55000,23.20000,23.50000,393000
04/08/2008,0000,23.45000,23.80000,23.45000,23.80000,606000
04/09/2008,0000,22.80000,23.60000,22.80000,23.20000,1287000
04/10/2008,0000,23.30000,23.50000,23.20000,23.50000,819000
04/11/2008,0000,23.75000,23.75000,23.10000,23.10000,1403000
04/14/2008,0000,23.05000,23.10000,22.30000,22.30000,1411000
04/15/2008,0000,22.35000,22.60000,21.85000,22.30000,1719000
04/16/2008,0000,22.35000,22.55000,22.10000,22.45000,1257000
04/17/2008,0000,22.55000,22.70000,22.15000,22.20000,1616000
04/18/2008,0000,22.20000,22.40000,21.90000,22.00000,1881000
04/21/2008,0000,22.35000,22.40000,21.85000,22.20000,1657000
04/22/2008,0000,22.30000,22.35000,22.00000,22.15000,984000
04/23/2008,0000,22.15000,22.15000,21.90000,21.90000,1410000
04/24/2008,0000,21.95000,22.10000,21.70000,21.85000,1015000
04/25/2008,0000,21.85000,22.10000,21.55000,21.60000,989000
04/28/2008,0000,21.60000,21.60000,21.20000,21.45000,1184000
04/29/2008,0000,21.40000,21.40000,20.35000,20.40000,2755000
04/30/2008,0000,20.40000,20.80000,20.30000,20.70000,1266000
05/02/2008,0000,20.85000,21.00000,20.75000,20.90000,1381000
05/05/2008,0000,21.00000,21.95000,21.00000,21.85000,1824000
05/06/2008,0000,21.95000,22.30000,21.55000,22.15000,1036000
05/07/2008,0000,22.15000,22.15000,21.80000,21.80000,877000
05/08/2008,0000,21.80000,21.90000,21.50000,21.80000,1067000
05/09/2008,0000,22.30000,22.90000,22.10000,22.55000,2837000
05/12/2008,0000,22.70000,22.70000,22.25000,22.40000,655000
05/13/2008,0000,22.50000,22.50000,22.05000,22.20000,707000
05/14/2008,0000,22.20000,22.75000,22.20000,22.50000,1138000
05/15/2008,0000,22.60000,22.60000,22.10000,22.50000,881000
05/16/2008,0000,22.70000,22.70000,22.45000,22.50000,975000
05/19/2008,0000,22.50000,22.50000,22.15000,22.25000,733000
05/20/2008,0000,22.30000,22.50000,22.05000,22.10000,615000
05/21/2008,0000,22.10000,22.10000,21.80000,21.80000,694000
05/22/2008,0000,21.70000,22.60000,21.60000,22.10000,1374000
05/23/2008,0000,22.25000,22.30000,21.80000,21.85000,602000
05/26/2008,0000,21.80000,21.90000,21.30000,21.30000,474000
05/27/2008,0000,21.30000,21.70000,21.10000,21.15000,342000
05/28/2008,0000,21.30000,21.35000,21.00000,21.05000,441000
05/29/2008,0000,21.05000,21.30000,20.85000,21.00000,264000
05/30/2008,0000,21.20000,21.20000,20.60000,20.85000,689000
06/02/2008,0000,20.90000,21.00000,20.80000,21.00000,240000
06/03/2008,0000,21.00000,21.00000,20.55000,20.80000,186000
06/04/2008,0000,20.85000,20.95000,20.70000,20.80000,160000
06/05/2008,0000,20.80000,21.20000,20.50000,21.15000,325000
06/06/2008,0000,21.20000,21.30000,20.90000,20.95000,268000
06/10/2008,0000,20.50000,20.85000,20.15000,20.20000,416000
06/11/2008,0000,20.20000,20.40000,20.00000,20.00000,337000
06/12/2008,0000,19.80000,19.90000,18.80000,19.00000,884000
06/13/2008,0000,19.10000,19.30000,19.00000,19.10000,250000
06/16/2008,0000,19.25000,19.40000,19.15000,19.30000,136000
06/17/2008,0000,19.30000,19.30000,19.00000,19.10000,319000
06/18/2008,0000,19.30000,19.30000,19.10000,19.20000,143000
06/19/2008,0000,19.05000,19.10000,18.80000,18.80000,383000
06/20/2008,0000,19.10000,19.25000,18.50000,18.55000,443000
06/23/2008,0000,18.50000,18.60000,18.20000,18.30000,382000
06/24/2008,0000,18.50000,18.50000,17.60000,17.60000,817000
06/25/2008,0000,17.60000,17.70000,17.20000,17.50000,691000
06/26/2008,0000,17.65000,17.90000,17.50000,17.65000,429000
06/27/2008,0000,16.45000,16.80000,16.45000,16.50000,1328000
06/30/2008,0000,16.25000,16.55000,15.35000,15.35000,1971000
07/01/2008,0000,15.35000,15.60000,14.30000,14.35000,2332000
07/02/2008,0000,13.90000,15.35000,13.90000,15.35000,1591000
07/03/2008,0000,15.10000,16.25000,14.80000,16.20000,1377000
07/04/2008,0000,16.00000,16.20000,15.70000,15.80000,407000
07/07/2008,0000,15.80000,16.30000,15.60000,16.25000,283000
07/08/2008,0000,16.25000,16.25000,15.50000,15.50000,432000
07/09/2008,0000,16.20000,16.25000,15.80000,15.85000,422000
07/10/2008,0000,15.55000,15.80000,15.30000,15.50000,291000
07/11/2008,0000,15.85000,16.00000,15.60000,15.95000,326000
07/14/2008,0000,15.90000,16.10000,15.70000,15.90000,254000
07/15/2008,0000,15.70000,15.80000,15.05000,15.50000,555000
07/16/2008,0000,15.20000,15.50000,15.10000,15.10000,447000
07/17/2008,0000,15.30000,15.75000,15.10000,15.75000,576000
07/18/2008,0000,15.80000,15.85000,15.15000,15.40000,609000
07/21/2008,0000,15.40000,15.60000,15.05000,15.50000,521000
07/22/2008,0000,15.55000,15.90000,15.40000,15.60000,335000
07/23/2008,0000,15.70000,16.30000,15.70000,16.15000,705000
07/24/2008,0000,16.15000,16.65000,16.15000,16.60000,767000
07/25/2008,0000,16.20000,16.50000,16.10000,16.40000,324000
07/29/2008,0000,16.30000,16.30000,15.55000,15.55000,507000
07/30/2008,0000,15.95000,16.00000,15.50000,16.00000,540000
07/31/2008,0000,16.00000,16.10000,15.65000,15.90000,624000
08/01/2008,0000,15.80000,15.80000,15.50000,15.60000,743000
08/04/2008,0000,15.50000,15.90000,15.50000,15.70000,545000
08/05/2008,0000,15.70000,15.80000,15.20000,15.65000,798000
08/06/2008,0000,15.85000,15.85000,15.40000,15.55000,534000
08/07/2008,0000,15.55000,15.75000,15.40000,15.75000,583000
08/08/2008,0000,15.70000,15.90000,15.45000,15.75000,1163000
08/11/2008,0000,16.00000,16.45000,16.00000,16.25000,514000
08/12/2008,0000,16.25000,16.40000,16.00000,16.00000,597000
08/13/2008,0000,16.05000,16.10000,15.70000,16.00000,565000
08/14/2008,0000,15.90000,16.45000,15.75000,16.45000,962000
08/15/2008,0000,16.50000,16.50000,15.95000,16.05000,669000
08/18/2008,0000,15.85000,16.35000,15.80000,16.15000,590000
08/19/2008,0000,15.90000,16.25000,15.90000,16.25000,282000
08/20/2008,0000,16.25000,16.30000,16.00000,16.25000,523000
08/21/2008,0000,16.25000,16.35000,15.90000,15.90000,400000
08/22/2008,0000,16.00000,16.00000,15.70000,15.80000,196000
08/25/2008,0000,15.90000,16.15000,15.80000,15.95000,226000
08/26/2008,0000,16.00000,16.10000,15.70000,15.80000,129000
08/27/2008,0000,15.90000,16.20000,15.90000,16.10000,345000
08/28/2008,0000,16.25000,16.30000,16.15000,16.15000,335000
08/29/2008,0000,16.25000,16.65000,16.25000,16.50000,686000
09/01/2008,0000,16.50000,16.50000,16.00000,16.50000,330000
09/02/2008,0000,16.60000,16.60000,15.90000,16.10000,235000
09/03/2008,0000,16.25000,16.25000,15.50000,15.50000,314000
09/04/2008,0000,15.40000,15.70000,14.80000,15.05000,1030000
09/05/2008,0000,15.00000,15.60000,14.50000,15.50000,711000
09/08/2008,0000,15.80000,16.20000,15.35000,16.20000,363000
09/09/2008,0000,16.00000,16.00000,15.30000,15.95000,260000
09/10/2008,0000,15.90000,15.95000,15.70000,15.85000,210000
09/11/2008,0000,16.00000,16.00000,15.50000,15.50000,233000
09/12/2008,0000,15.50000,15.85000,15.35000,15.60000,206000
09/15/2008,0000,15.40000,15.40000,14.60000,15.00000,486000
09/16/2008,0000,13.95000,14.45000,13.95000,13.95000,671000
09/17/2008,0000,13.05000,14.10000,13.00000,13.20000,970000
09/18/2008,0000,12.30000,12.30000,12.30000,12.30000,600000
09/19/2008,0000,12.30000,12.85000,12.20000,12.70000,978000
09/22/2008,0000,13.00000,13.00000,12.40000,12.60000,410000
09/23/2008,0000,12.55000,12.75000,12.25000,12.70000,695000
09/24/2008,0000,12.70000,13.25000,12.60000,13.15000,1229000
09/25/2008,0000,13.15000,13.20000,12.90000,13.00000,519000
09/26/2008,0000,13.00000,13.10000,12.70000,12.85000,485000
09/30/2008,0000,12.00000,12.30000,12.00000,12.30000,1251000
10/01/2008,0000,12.30000,12.80000,12.30000,12.60000,539000
10/02/2008,0000,12.65000,13.10000,12.60000,12.80000,458000
10/03/2008,0000,12.00000,12.80000,12.00000,12.60000,462000
10/06/2008,0000,12.40000,12.75000,12.40000,12.60000,570000
10/07/2008,0000,12.80000,12.80000,12.40000,12.65000,785000
10/08/2008,0000,11.70000,11.75000,10.95000,11.70000,1611000
10/09/2008,0000,11.15000,11.50000,10.90000,10.90000,722000
10/13/2008,0000,10.55000,10.55000,10.55000,10.55000,163000
10/14/2008,0000,10.85000,11.10000,10.60000,11.00000,679000
10/15/2008,0000,10.75000,10.80000,10.65000,10.75000,384000
10/16/2008,0000,10.40000,10.50000,10.40000,10.40000,395000
10/17/2008,0000,11.05000,11.05000,10.05000,10.05000,1239000
10/20/2008,0000,9.76000,10.05000,9.72000,9.75000,997000
10/21/2008,0000,9.85000,10.30000,9.85000,10.30000,673000
10/22/2008,0000,10.05000,10.70000,10.05000,10.70000,629000
10/23/2008,0000,10.35000,10.60000,10.35000,10.55000,491000
10/24/2008,0000,10.20000,10.50000,10.20000,10.25000,532000
10/27/2008,0000,10.00000,10.35000,9.92000,10.00000,688000
10/28/2008,0000,9.50000,10.10000,9.43000,10.00000,700000
10/29/2008,0000,10.60000,10.70000,10.20000,10.30000,414000
10/30/2008,0000,10.35000,11.00000,10.30000,11.00000,828000
10/31/2008,0000,10.90000,11.60000,10.75000,11.35000,862000
11/03/2008,0000,11.35000,11.40000,10.90000,11.40000,595000
11/04/2008,0000,11.00000,11.25000,10.90000,11.25000,460000
11/05/2008,0000,11.35000,11.50000,11.10000,11.15000,604000
11/06/2008,0000,10.80000,11.00000,10.50000,11.00000,507000
11/07/2008,0000,11.00000,11.70000,10.60000,11.70000,264000
11/10/2008,0000,11.60000,11.65000,11.20000,11.45000,226000
11/11/2008,0000,11.10000,11.15000,10.65000,10.95000,341000
11/12/2008,0000,10.80000,10.95000,10.60000,10.85000,371000
11/13/2008,0000,10.55000,10.60000,10.20000,10.40000,542000
11/14/2008,0000,10.65000,10.65000,10.40000,10.45000,299000
11/17/2008,0000,10.00000,10.45000,10.00000,10.40000,296000
11/18/2008,0000,10.20000,10.45000,10.05000,10.35000,398000
11/19/2008,0000,10.55000,10.55000,10.15000,10.35000,249000
11/20/2008,0000,10.15000,10.35000,10.00000,10.15000,369000
11/21/2008,0000,9.99000,10.30000,9.99000,10.25000,537000
11/24/2008,0000,9.80000,10.50000,9.80000,10.45000,224000
11/25/2008,0000,10.45000,10.55000,10.10000,10.45000,358000
11/26/2008,0000,10.40000,10.45000,10.20000,10.40000,199000
11/27/2008,0000,10.60000,10.80000,10.30000,10.60000,424000
11/28/2008,0000,10.60000,10.80000,10.45000,10.80000,253000
12/01/2008,0000,10.75000,10.80000,10.50000,10.80000,115000
12/02/2008,0000,10.05000,10.40000,10.05000,10.30000,371000
12/03/2008,0000,10.45000,10.70000,10.15000,10.60000,313000
12/04/2008,0000,10.70000,10.70000,10.30000,10.50000,152000
12/05/2008,0000,10.40000,10.50000,10.25000,10.50000,129000
12/08/2008,0000,10.30000,10.60000,10.30000,10.50000,295000
12/09/2008,0000,10.55000,10.60000,10.35000,10.50000,182000
12/10/2008,0000,10.40000,10.65000,10.35000,10.55000,595000
12/11/2008,0000,10.60000,10.70000,10.40000,10.65000,310000
12/12/2008,0000,10.65000,10.90000,10.45000,10.60000,451000
12/15/2008,0000,10.80000,10.90000,10.65000,10.75000,232000
12/16/2008,0000,10.50000,10.75000,10.50000,10.55000,101000
12/17/2008,0000,10.60000,10.70000,10.50000,10.50000,293000
12/18/2008,0000,10.45000,10.60000,10.40000,10.60000,190000
12/19/2008,0000,10.50000,10.80000,10.40000,10.80000,492000
12/22/2008,0000,10.80000,10.85000,10.10000,10.10000,304000
12/23/2008,0000,10.20000,10.25000,10.00000,10.00000,534000
12/24/2008,0000,10.00000,10.30000,10.00000,10.10000,135000
12/25/2008,0000,10.10000,10.25000,10.05000,10.20000,91000
12/26/2008,0000,10.15000,10.20000,10.10000,10.10000,152000
12/29/2008,0000,10.20000,10.25000,10.10000,10.10000,245000
12/30/2008,0000,10.20000,10.40000,10.20000,10.35000,137000
12/31/2008,0000,10.35000,10.35000,10.10000,10.20000,168000
01/05/2009,0000,10.35000,10.50000,10.20000,10.30000,220000
01/06/2009,0000,10.30000,10.40000,10.25000,10.25000,286000
01/07/2009,0000,10.40000,10.45000,10.20000,10.30000,137000
01/08/2009,0000,10.25000,10.40000,10.10000,10.10000,166000
01/09/2009,0000,10.20000,10.75000,10.20000,10.30000,180000
01/12/2009,0000,10.15000,10.40000,10.15000,10.25000,269000
01/13/2009,0000,10.25000,10.45000,10.25000,10.45000,49000
01/14/2009,0000,10.45000,10.45000,10.30000,10.30000,103000
01/15/2009,0000,10.30000,10.35000,10.05000,10.20000,502000
01/16/2009,0000,10.50000,10.90000,10.50000,10.90000,1289000
01/19/2009,0000,11.30000,11.30000,10.80000,10.80000,721000
01/20/2009,0000,10.60000,10.75000,10.50000,10.60000,492000
01/21/2009,0000,10.60000,10.90000,10.50000,10.80000,469000
02/02/2009,0000,10.80000,11.00000,10.60000,10.80000,422000
02/03/2009,0000,10.70000,10.95000,10.65000,10.80000,245000
02/04/2009,0000,10.85000,11.15000,10.80000,10.80000,497000
02/05/2009,0000,10.80000,10.90000,10.65000,10.65000,326000
02/06/2009,0000,10.80000,10.85000,10.65000,10.65000,478000
02/09/2009,0000,10.80000,10.80000,10.60000,10.70000,204000
02/10/2009,0000,10.70000,10.85000,10.65000,10.65000,169000
02/11/2009,0000,10.40000,10.65000,10.40000,10.65000,270000
02/12/2009,0000,10.55000,10.65000,10.50000,10.50000,163000
02/13/2009,0000,10.50000,10.80000,10.50000,10.80000,433000
02/16/2009,0000,10.80000,11.55000,10.80000,11.55000,2092000
02/17/2009,0000,11.65000,12.10000,11.45000,12.10000,3332000
02/18/2009,0000,12.00000,12.15000,11.60000,11.75000,1614000
02/19/2009,0000,11.75000,11.95000,11.40000,11.80000,1111000
02/20/2009,0000,11.45000,11.75000,11.45000,11.45000,512000
02/23/2009,0000,11.45000,12.00000,11.45000,11.70000,1058000
02/24/2009,0000,11.65000,11.80000,11.35000,11.70000,638000
02/25/2009,0000,11.70000,12.25000,11.70000,12.05000,1740000
02/26/2009,0000,12.30000,12.30000,11.80000,11.85000,837000
02/27/2009,0000,12.00000,12.10000,11.85000,11.90000,778000
03/02/2009,0000,11.90000,12.20000,11.75000,12.10000,1548000
03/03/2009,0000,12.00000,12.90000,12.00000,12.75000,4665000
03/04/2009,0000,12.75000,13.60000,12.75000,13.60000,4881000
03/05/2009,0000,13.90000,14.20000,13.35000,13.45000,2893000
03/06/2009,0000,13.40000,14.35000,13.30000,14.25000,3707000
03/09/2009,0000,14.30000,14.50000,13.80000,14.45000,2243000
03/10/2009,0000,14.35000,14.70000,14.15000,14.30000,1771000
03/11/2009,0000,14.30000,14.60000,14.10000,14.10000,1226000
03/12/2009,0000,14.25000,14.95000,14.20000,14.20000,2169000
03/13/2009,0000,14.35000,14.45000,13.90000,13.90000,1373000
03/16/2009,0000,14.00000,14.20000,13.85000,14.00000,1115000
03/17/2009,0000,13.75000,14.70000,13.75000,14.35000,2040000
03/18/2009,0000,14.45000,15.35000,14.20000,15.35000,4936000
03/19/2009,0000,16.00000,16.40000,15.80000,15.80000,6658000
03/20/2009,0000,16.00000,16.20000,15.50000,16.05000,2918000
03/23/2009,0000,16.55000,16.55000,15.85000,16.05000,3580000
03/24/2009,0000,16.30000,16.35000,15.85000,15.95000,2102000
03/25/2009,0000,15.95000,16.10000,15.80000,16.00000,1577000
03/26/2009,0000,15.50000,16.10000,15.50000,15.80000,1769000
03/27/2009,0000,15.80000,16.55000,15.80000,16.40000,3999000
03/30/2009,0000,16.45000,16.45000,15.85000,16.35000,1774000
03/31/2009,0000,16.35000,16.45000,16.10000,16.10000,1476000
04/01/2009,0000,16.40000,16.80000,16.15000,16.60000,1990000
04/02/2009,0000,16.75000,16.75000,16.25000,16.40000,1975000
04/03/2009,0000,16.70000,17.50000,16.60000,17.45000,4692000
04/06/2009,0000,17.70000,18.20000,17.45000,17.60000,4382000
04/07/2009,0000,17.50000,17.80000,17.30000,17.70000,1358000
04/08/2009,0000,17.70000,18.45000,17.70000,17.85000,2721000
04/09/2009,0000,18.20000,19.00000,18.00000,18.65000,4051000
04/10/2009,0000,19.10000,19.30000,18.40000,18.60000,2526000
04/13/2009,0000,19.30000,19.90000,18.95000,19.90000,3678000
04/14/2009,0000,19.10000,19.70000,19.10000,19.25000,1791000
04/15/2009,0000,19.05000,19.20000,18.50000,18.80000,1753000
04/16/2009,0000,19.50000,19.50000,18.95000,19.00000,2068000
04/17/2009,0000,19.30000,19.40000,17.70000,17.70000,2832000
04/20/2009,0000,17.60000,18.50000,17.10000,18.50000,1964000
04/21/2009,0000,18.50000,19.70000,18.50000,19.10000,4058000
04/22/2009,0000,19.30000,20.10000,19.15000,19.75000,5573000
04/23/2009,0000,20.15000,20.85000,19.80000,20.30000,5634000
04/24/2009,0000,20.70000,20.90000,19.65000,19.85000,4280000
04/27/2009,0000,20.80000,20.95000,20.10000,20.65000,6435000
04/28/2009,0000,20.80000,21.20000,20.00000,20.65000,3524000
04/29/2009,0000,20.80000,20.85000,19.50000,19.90000,2263000
04/30/2009,0000,21.15000,21.25000,20.60000,21.20000,6154000
05/04/2009,0000,21.50000,22.20000,20.30000,21.25000,7641000
05/05/2009,0000,21.60000,22.50000,21.00000,22.50000,9006000
05/06/2009,0000,22.60000,22.80000,22.20000,22.80000,5779000
05/07/2009,0000,22.90000,22.90000,21.60000,22.05000,3127000
05/08/2009,0000,21.60000,22.80000,21.60000,22.55000,4387000
05/11/2009,0000,23.60000,23.80000,22.90000,22.90000,4363000
05/12/2009,0000,22.90000,22.90000,21.60000,21.65000,2781000
05/13/2009,0000,22.30000,22.65000,22.00000,22.05000,2599000
05/14/2009,0000,21.55000,21.80000,21.30000,21.50000,1815000
05/15/2009,0000,21.50000,22.00000,21.35000,22.00000,1888000
05/18/2009,0000,21.80000,22.20000,21.50000,21.75000,1338000
05/19/2009,0000,22.00000,22.20000,21.65000,21.90000,2439000
05/20/2009,0000,22.60000,23.00000,22.30000,22.50000,4295000
05/21/2009,0000,22.50000,23.50000,22.50000,22.80000,5052000
05/22/2009,0000,22.60000,22.60000,22.15000,22.30000,1854000
05/25/2009,0000,22.30000,22.45000,21.65000,21.85000,2228000
05/26/2009,0000,22.50000,22.90000,22.20000,22.40000,3452000
05/27/2009,0000,22.90000,22.90000,22.40000,22.75000,2292000
06/01/2009,0000,23.10000,23.10000,22.35000,22.45000,1653000
06/02/2009,0000,22.50000,22.80000,21.60000,21.85000,2417000
06/03/2009,0000,21.50000,21.75000,20.45000,20.60000,2407000
06/04/2009,0000,20.50000,20.50000,19.90000,20.00000,2684000
06/05/2009,0000,20.00000,20.25000,19.95000,20.20000,1893000
06/08/2009,0000,20.60000,20.60000,19.30000,19.30000,1683000
06/09/2009,0000,19.30000,19.30000,18.25000,19.30000,2153000
06/10/2009,0000,19.30000,19.50000,18.80000,18.90000,1219000
06/11/2009,0000,18.45000,19.45000,18.45000,19.40000,840000
06/12/2009,0000,19.40000,19.45000,18.90000,19.05000,769000
06/15/2009,0000,19.00000,19.00000,18.40000,18.40000,810000
06/16/2009,0000,18.40000,18.65000,18.00000,18.20000,646000
06/17/2009,0000,18.60000,18.65000,18.10000,18.30000,445000
06/18/2009,0000,18.50000,18.50000,17.05000,17.50000,1776000
06/19/2009,0000,17.50000,17.60000,17.05000,17.45000,1163000
06/22/2009,0000,17.45000,17.80000,17.20000,17.50000,1606000
06/23/2009,0000,17.45000,17.45000,17.00000,17.40000,1744000
06/24/2009,0000,17.40000,18.25000,17.15000,18.10000,2986000
06/25/2009,0000,18.20000,18.70000,18.00000,18.50000,2624000
06/26/2009,0000,18.80000,19.00000,18.50000,18.60000,1423000
06/29/2009,0000,19.00000,19.00000,18.60000,18.80000,1473000
06/30/2009,0000,19.10000,19.25000,18.60000,18.80000,806000
07/01/2009,0000,18.80000,18.95000,18.60000,18.85000,1001000
07/02/2009,0000,19.10000,19.60000,19.00000,19.20000,1998000
07/03/2009,0000,19.00000,19.35000,19.00000,19.30000,711000
07/06/2009,0000,19.45000,20.65000,19.40000,20.65000,5897000
07/07/2009,0000,20.80000,20.95000,20.20000,20.60000,4584000
07/08/2009,0000,20.25000,20.60000,20.25000,20.35000,1544000
07/09/2009,0000,20.60000,21.00000,20.55000,20.65000,4895000
07/10/2009,0000,21.00000,21.00000,20.40000,20.40000,2088000
07/13/2009,0000,20.80000,20.80000,19.00000,19.60000,2210000
07/14/2009,0000,19.05000,19.95000,19.05000,19.55000,1109000
07/15/2009,0000,20.90000,20.90000,20.90000,20.90000,1036000
07/16/2009,0000,22.10000,22.10000,20.70000,20.90000,7569000
07/17/2009,0000,21.20000,21.20000,20.65000,20.90000,2084000
07/20/2009,0000,20.90000,21.40000,20.60000,21.05000,3934000
07/21/2009,0000,21.20000,21.20000,20.60000,20.75000,3095000
07/22/2009,0000,20.90000,21.15000,20.60000,20.70000,1763000
07/23/2009,0000,20.70000,20.90000,20.50000,20.65000,1102000
07/24/2009,0000,20.90000,20.90000,20.20000,20.20000,1878000
07/27/2009,0000,20.50000,20.60000,20.15000,20.50000,903000
07/28/2009,0000,20.50000,21.10000,20.40000,20.60000,2227000
07/29/2009,0000,20.85000,20.85000,20.30000,20.35000,1043000
07/30/2009,0000,20.40000,20.80000,20.10000,20.80000,1529000
07/31/2009,0000,21.05000,21.60000,20.90000,21.10000,5372000
08/03/2009,0000,21.20000,21.30000,20.75000,21.05000,1658000
08/04/2009,0000,21.50000,21.50000,20.30000,20.60000,1588000
08/05/2009,0000,20.65000,20.75000,19.20000,19.40000,1440000
08/06/2009,0000,19.45000,19.70000,19.05000,19.45000,1595000
08/10/2009,0000,19.45000,20.00000,19.40000,19.90000,995000
08/11/2009,0000,19.90000,20.15000,19.70000,19.95000,760000
08/12/2009,0000,19.95000,20.10000,19.80000,19.90000,538000
08/13/2009,0000,20.25000,20.25000,19.85000,20.05000,798000
08/14/2009,0000,20.15000,20.25000,19.85000,20.00000,802000
08/17/2009,0000,20.25000,21.20000,20.25000,20.75000,2818000
08/18/2009,0000,20.50000,20.50000,19.60000,20.15000,2068000
08/19/2009,0000,20.30000,20.35000,20.00000,20.00000,668000
08/20/2009,0000,20.00000,20.10000,19.50000,19.95000,1062000
08/21/2009,0000,20.00000,20.30000,19.95000,19.95000,1649000
08/24/2009,0000,20.25000,20.25000,20.00000,20.10000,1544000
08/25/2009,0000,20.10000,20.30000,19.90000,19.95000,690000
08/26/2009,0000,19.95000,20.00000,19.60000,19.65000,840000
08/27/2009,0000,19.60000,19.95000,19.40000,19.55000,693000
08/28/2009,0000,19.50000,19.75000,19.45000,19.50000,621000
08/31/2009,0000,19.60000,20.20000,19.55000,20.20000,896000
09/01/2009,0000,20.00000,20.30000,19.95000,20.25000,1581000
09/02/2009,0000,20.10000,20.30000,20.00000,20.25000,1090000
09/03/2009,0000,20.25000,20.55000,20.25000,20.55000,1308000
09/04/2009,0000,20.70000,20.80000,20.55000,20.70000,1926000
09/07/2009,0000,21.00000,21.10000,20.80000,21.00000,3574000
09/08/2009,0000,20.10000,20.30000,20.00000,20.05000,2111000
09/09/2009,0000,20.10000,20.10000,19.90000,19.90000,1475000
09/10/2009,0000,20.00000,20.20000,19.65000,19.70000,1766000
09/11/2009,0000,20.00000,20.45000,19.70000,20.30000,1690000
09/14/2009,0000,20.40000,20.50000,19.95000,19.95000,1063000
09/15/2009,0000,19.90000,20.30000,19.90000,20.15000,744000
09/16/2009,0000,20.40000,20.40000,20.10000,20.25000,799000
09/17/2009,0000,20.30000,20.90000,20.30000,20.45000,3006000
09/18/2009,0000,20.95000,21.15000,20.75000,21.10000,4227000
09/21/2009,0000,21.35000,21.35000,20.75000,20.75000,2152000
09/22/2009,0000,20.90000,20.95000,20.50000,20.50000,1019000
09/23/2009,0000,20.50000,20.75000,20.15000,20.30000,1125000
09/24/2009,0000,20.30000,20.40000,20.10000,20.15000,685000
09/25/2009,0000,20.15000,20.35000,20.15000,20.25000,468000
09/28/2009,0000,20.25000,20.35000,20.05000,20.05000,327000
09/29/2009,0000,20.30000,21.00000,20.30000,20.65000,2187000
09/30/2009,0000,20.90000,21.80000,20.90000,21.40000,4501000
10/01/2009,0000,21.50000,21.70000,20.80000,20.95000,2399000
10/02/2009,0000,20.70000,21.25000,20.55000,21.10000,1627000
10/05/2009,0000,21.35000,21.90000,21.25000,21.55000,3982000
10/06/2009,0000,21.75000,22.00000,21.50000,21.60000,3716000
10/07/2009,0000,21.85000,21.85000,21.35000,21.40000,2091000
10/08/2009,0000,21.60000,22.00000,21.50000,21.60000,2687000
10/09/2009,0000,21.80000,21.80000,21.40000,21.60000,1756000
10/12/2009,0000,21.80000,22.50000,21.60000,22.00000,4970000
10/13/2009,0000,21.80000,21.90000,21.55000,21.70000,1482000
10/14/2009,0000,21.90000,22.35000,21.75000,22.05000,2710000
10/15/2009,0000,22.20000,22.30000,21.55000,21.70000,2680000
10/16/2009,0000,21.80000,21.85000,21.30000,21.40000,1693000
10/19/2009,0000,21.40000,21.70000,21.40000,21.70000,1694000
10/20/2009,0000,21.70000,21.70000,21.40000,21.40000,1325000
10/21/2009,0000,21.40000,21.90000,21.20000,21.50000,1773000
10/22/2009,0000,21.50000,21.50000,21.00000,21.05000,1318000
10/23/2009,0000,21.10000,21.30000,21.10000,21.10000,709000
10/26/2009,0000,21.20000,21.30000,21.00000,21.05000,902000
10/27/2009,0000,21.05000,21.05000,20.70000,20.85000,761000
10/28/2009,0000,20.60000,21.05000,20.50000,20.70000,1145000
10/29/2009,0000,20.40000,20.50000,19.30000,20.00000,2144000
10/30/2009,0000,20.10000,20.10000,19.50000,19.95000,1657000
11/02/2009,0000,19.50000,19.90000,19.10000,19.75000,861000
11/03/2009,0000,20.00000,20.25000,19.80000,20.05000,1256000
11/04/2009,0000,20.20000,20.85000,20.20000,20.75000,1833000
11/05/2009,0000,20.85000,21.15000,20.50000,20.70000,2170000
11/06/2009,0000,20.90000,21.10000,20.80000,20.85000,1556000
11/09/2009,0000,21.00000,21.85000,20.85000,21.80000,2525000
11/10/2009,0000,21.80000,22.35000,21.80000,21.85000,5410000
11/11/2009,0000,21.90000,23.35000,21.55000,23.20000,11873000
11/12/2009,0000,22.95000,23.30000,22.35000,22.35000,6207000
11/13/2009,0000,22.50000,23.90000,22.45000,23.90000,14891000
11/16/2009,0000,24.35000,25.55000,24.35000,25.55000,14305000
11/17/2009,0000,26.50000,27.00000,25.85000,26.00000,19152000
11/18/2009,0000,26.20000,26.45000,25.20000,25.90000,7082000
11/19/2009,0000,25.80000,25.80000,25.25000,25.30000,4171000
11/20/2009,0000,25.10000,26.10000,25.10000,25.45000,5531000
11/23/2009,0000,25.80000,26.05000,25.15000,25.25000,4210000
11/24/2009,0000,25.25000,25.80000,24.70000,24.70000,3155000
11/25/2009,0000,24.80000,26.00000,24.80000,25.40000,6041000
11/26/2009,0000,26.50000,27.15000,26.15000,27.15000,5428000
11/27/2009,0000,27.30000,28.00000,26.85000,26.90000,20404000
11/30/2009,0000,27.50000,28.30000,26.60000,27.60000,10993000
12/01/2009,0000,27.60000,27.75000,26.60000,26.80000,5597000
12/02/2009,0000,27.05000,27.20000,26.00000,26.00000,5259000
12/03/2009,0000,26.30000,26.55000,25.50000,25.60000,2669000
12/04/2009,0000,25.80000,26.70000,25.60000,26.20000,3730000
12/07/2009,0000,26.85000,27.20000,26.60000,26.70000,5056000
12/08/2009,0000,26.70000,27.45000,26.60000,27.00000,7400000
12/09/2009,0000,27.95000,28.85000,27.95000,28.85000,17587000
12/11/2009,0000,29.30000,29.40000,28.55000,28.55000,4970000
12/14/2009,0000,28.70000,29.10000,27.50000,28.00000,3420000
12/15/2009,0000,28.00000,28.70000,28.00000,28.45000,2734000
12/16/2009,0000,28.65000,28.95000,28.00000,28.10000,2389000
12/17/2009,0000,28.10000,28.40000,27.00000,27.00000,2842000
12/18/2009,0000,26.80000,27.60000,26.80000,27.40000,2553000
12/21/2009,0000,28.50000,28.50000,27.60000,27.60000,2465000
12/22/2009,0000,27.80000,27.90000,27.20000,27.40000,1498000
12/23/2009,0000,27.20000,27.95000,27.20000,27.50000,2019000
12/25/2009,0000,27.20000,27.60000,27.10000,27.40000,1927000
04/02/2007,0000,24.25000,24.45000,23.85000,23.95000,2550500
04/03/2007,0000,23.95000,24.00000,23.76000,23.95000,1246800
04/04/2007,0000,24.15000,24.15000,23.71000,24.05000,1166700
04/09/2007,0000,24.05000,24.25000,23.85000,24.05000,1024600
04/10/2007,0000,24.25000,24.84000,24.05000,24.35000,2758400
04/11/2007,0000,24.64000,24.69000,24.20000,24.25000,1768300
04/12/2007,0000,24.25000,24.25000,23.85000,23.95000,1159500
04/13/2007,0000,23.95000,24.00000,23.41000,23.46000,1174800
04/16/2007,0000,24.20000,24.25000,23.90000,23.90000,1219400
04/17/2007,0000,24.64000,25.04000,24.15000,24.25000,4977200
04/18/2007,0000,24.30000,24.45000,24.00000,24.45000,2407400
04/19/2007,0000,24.54000,25.23000,24.45000,24.49000,6093200
04/20/2007,0000,24.64000,24.99000,24.15000,24.25000,3566000
04/23/2007,0000,24.45000,24.59000,23.66000,23.66000,1342200
04/24/2007,0000,23.71000,24.10000,23.41000,23.46000,1741900
04/25/2007,0000,23.46000,23.66000,23.46000,23.66000,819700
04/26/2007,0000,23.66000,23.71000,23.21000,23.36000,1231600
04/27/2007,0000,23.36000,23.46000,22.77000,22.97000,1980300
04/30/2007,0000,22.97000,22.97000,22.18000,22.67000,1091600
05/02/2007,0000,22.92000,23.07000,22.72000,22.82000,432100
05/03/2007,0000,22.97000,22.97000,21.24000,21.69000,2507800
05/04/2007,0000,21.69000,23.02000,21.69000,22.52000,1247800
05/07/2007,0000,22.57000,23.21000,22.57000,23.11000,720300
05/08/2007,0000,23.16000,23.71000,23.16000,23.46000,1294500
05/09/2007,0000,23.56000,23.56000,22.67000,23.21000,623900
05/10/2007,0000,23.56000,23.56000,22.97000,23.11000,466600
05/11/2007,0000,23.11000,23.16000,22.42000,22.67000,1530900
05/14/2007,0000,22.67000,22.92000,22.28000,22.28000,849100
05/15/2007,0000,22.18000,22.77000,22.18000,22.67000,556900
05/16/2007,0000,22.97000,22.97000,22.47000,22.47000,512300
05/17/2007,0000,22.82000,22.82000,22.47000,22.47000,332700
05/18/2007,0000,22.47000,22.67000,22.23000,22.28000,543700
05/21/2007,0000,22.38000,22.47000,22.08000,22.33000,452400
05/22/2007,0000,22.57000,23.36000,22.57000,23.07000,1754100
05/23/2007,0000,23.66000,23.95000,23.36000,23.80000,2232900
05/24/2007,0000,23.95000,23.95000,23.46000,23.46000,786200
05/25/2007,0000,23.16000,23.41000,22.97000,23.07000,770000
05/28/2007,0000,23.07000,23.36000,22.82000,22.97000,506200
05/29/2007,0000,22.97000,23.07000,22.67000,22.87000,860300
05/30/2007,0000,23.07000,23.07000,22.67000,22.72000,547800
05/31/2007,0000,22.82000,22.92000,22.72000,22.72000,586300
06/01/2007,0000,22.87000,23.66000,22.72000,23.46000,1517700
06/04/2007,0000,24.25000,24.35000,23.90000,24.10000,2616400
06/05/2007,0000,24.25000,24.35000,23.51000,23.76000,1302600
06/06/2007,0000,23.76000,23.95000,23.41000,23.61000,1159500
06/07/2007,0000,23.46000,23.95000,23.46000,23.85000,1040900
06/08/2007,0000,23.85000,24.84000,23.46000,23.85000,6314300
06/11/2007,0000,23.66000,24.15000,23.56000,23.90000,2157800
06/12/2007,0000,24.10000,24.25000,23.95000,24.15000,1189000
06/13/2007,0000,24.15000,24.15000,23.61000,23.66000,1443600
06/14/2007,0000,23.66000,23.85000,23.36000,23.36000,1750000
06/15/2007,0000,23.36000,23.61000,23.26000,23.26000,847100
06/20/2007,0000,23.46000,23.66000,23.07000,23.46000,886600
06/21/2007,0000,23.76000,23.76000,23.41000,23.46000,781100
06/22/2007,0000,23.66000,23.85000,23.46000,23.56000,904900
06/25/2007,0000,23.66000,23.95000,23.56000,23.66000,1264000
06/26/2007,0000,23.76000,23.95000,23.56000,23.66000,1142300
06/27/2007,0000,23.66000,23.80000,23.46000,23.46000,936400
06/28/2007,0000,23.56000,24.10000,23.46000,23.90000,2207600
06/29/2007,0000,24.05000,24.40000,23.76000,24.35000,3022200
07/02/2007,0000,25.63000,25.63000,24.99000,25.13000,4566300
07/03/2007,0000,25.23000,25.33000,24.74000,24.74000,2335400
07/04/2007,0000,24.79000,24.94000,24.05000,24.05000,3397600
07/05/2007,0000,24.25000,24.64000,24.10000,24.35000,1834200
07/06/2007,0000,24.35000,24.54000,23.76000,24.05000,2526100
07/09/2007,0000,24.15000,24.94000,24.15000,24.59000,3089200
07/10/2007,0000,24.74000,25.33000,24.69000,25.04000,4408000
07/11/2007,0000,25.13000,25.33000,24.59000,24.64000,2708700
07/12/2007,0000,24.84000,24.94000,24.64000,24.89000,1885900
07/13/2007,0000,25.13000,25.18000,24.64000,24.64000,1791600
07/16/2007,0000,24.74000,25.97000,24.64000,25.63000,6460400
07/17/2007,0000,26.22000,27.40000,25.53000,27.40000,20428400
07/18/2007,0000,27.75000,28.09000,27.06000,27.30000,12633800
07/19/2007,0000,27.60000,28.39000,27.11000,27.20000,6387400
07/20/2007,0000,27.60000,28.29000,27.20000,27.60000,5075600
07/23/2007,0000,28.09000,29.52000,27.80000,29.52000,6629900
07/24/2007,0000,31.05000,31.54000,28.68000,28.88000,20065200
07/25/2007,0000,28.58000,29.37000,28.29000,28.83000,6879400
07/26/2007,0000,29.08000,30.21000,27.16000,27.40000,11880000
07/27/2007,0000,26.91000,27.80000,26.42000,26.47000,6132700
07/30/2007,0000,26.47000,27.80000,26.47000,27.60000,5103000
07/31/2007,0000,28.04000,28.24000,27.11000,27.45000,3748600
08/01/2007,0000,27.45000,27.99000,26.81000,26.91000,3969800
08/02/2007,0000,27.40000,27.50000,25.04000,26.02000,4811800
08/03/2007,0000,26.22000,26.56000,25.73000,25.73000,2656000
08/06/2007,0000,25.09000,25.38000,24.45000,25.13000,1799700
08/07/2007,0000,26.61000,26.61000,25.33000,25.33000,1439600
08/08/2007,0000,25.73000,26.42000,25.33000,26.42000,2400300
08/09/2007,0000,26.22000,26.47000,25.82000,25.92000,2310000
08/10/2007,0000,24.89000,25.53000,24.89000,25.13000,1368500
08/13/2007,0000,25.33000,25.92000,25.23000,25.33000,1190000
08/14/2007,0000,25.43000,25.63000,25.04000,25.33000,932300
08/15/2007,0000,25.04000,25.28000,23.66000,23.66000,2762500
08/16/2007,0000,23.00000,23.25000,21.90000,22.10000,2953000
08/17/2007,0000,22.00000,22.50000,20.60000,22.00000,1688000
08/20/2007,0000,22.90000,22.90000,22.30000,22.70000,1638000
08/21/2007,0000,22.60000,22.80000,22.00000,22.05000,673000
08/22/2007,0000,21.50000,22.05000,21.50000,22.05000,747000
08/23/2007,0000,22.50000,22.50000,22.10000,22.35000,866000
08/24/2007,0000,22.35000,22.50000,22.15000,22.40000,398000
08/27/2007,0000,22.65000,22.65000,22.15000,22.20000,442000
08/28/2007,0000,22.20000,22.20000,21.80000,21.90000,827000
08/29/2007,0000,21.50000,21.75000,21.50000,21.60000,684000
08/30/2007,0000,21.90000,22.70000,21.85000,22.60000,1181000
08/31/2007,0000,23.00000,23.50000,22.90000,23.25000,2319000
09/03/2007,0000,23.50000,24.85000,23.35000,24.85000,4695000
09/04/2007,0000,24.90000,25.25000,24.05000,24.30000,3430000
09/05/2007,0000,24.50000,24.60000,23.60000,23.70000,1462000
09/06/2007,0000,23.70000,23.90000,23.35000,23.70000,841000
09/07/2007,0000,24.10000,25.00000,24.10000,24.50000,2373000
09/10/2007,0000,24.05000,24.85000,24.00000,24.70000,1482000
09/11/2007,0000,25.30000,26.15000,24.85000,25.80000,5364000
09/12/2007,0000,26.10000,26.20000,25.40000,25.45000,3257000
09/13/2007,0000,25.50000,25.90000,25.15000,25.15000,1532000
09/14/2007,0000,25.45000,25.65000,25.00000,25.05000,1122000
09/17/2007,0000,25.20000,25.30000,24.55000,24.60000,1238000
09/19/2007,0000,25.05000,25.10000,24.20000,24.25000,1327000
09/20/2007,0000,24.40000,24.65000,23.80000,24.10000,1249000
09/21/2007,0000,24.45000,24.80000,24.10000,24.30000,1643000
09/26/2007,0000,24.75000,25.20000,24.55000,24.70000,1239000
09/27/2007,0000,25.10000,25.10000,24.55000,24.70000,1279000
09/28/2007,0000,24.90000,24.95000,24.60000,24.80000,1020000
10/01/2007,0000,25.90000,25.90000,25.05000,25.15000,1880000
10/02/2007,0000,25.20000,25.70000,25.15000,25.15000,2196000
10/03/2007,0000,25.25000,25.25000,24.60000,24.65000,1932000
10/04/2007,0000,24.20000,24.65000,24.20000,24.45000,705000
10/05/2007,0000,24.20000,24.55000,24.20000,24.35000,680000
10/08/2007,0000,25.00000,25.00000,24.10000,24.15000,859000
10/09/2007,0000,24.25000,24.80000,24.10000,24.50000,1096000
10/11/2007,0000,25.00000,25.95000,25.00000,25.40000,4046000
10/12/2007,0000,25.50000,26.40000,25.40000,25.80000,7123000
10/15/2007,0000,26.30000,27.20000,26.05000,26.50000,6712000
10/16/2007,0000,26.50000,26.50000,25.90000,25.95000,2252000
10/17/2007,0000,26.00000,26.40000,25.70000,25.80000,1818000
10/18/2007,0000,26.00000,26.20000,25.45000,25.50000,1822000
10/19/2007,0000,25.50000,25.85000,24.90000,25.10000,1914000
10/22/2007,0000,24.50000,24.90000,24.40000,24.55000,1102000
10/23/2007,0000,24.60000,24.90000,24.55000,24.70000,1034000
10/24/2007,0000,24.95000,25.25000,24.65000,24.75000,946000
10/25/2007,0000,24.75000,25.10000,24.40000,24.40000,982000
10/26/2007,0000,24.45000,24.90000,24.35000,24.60000,835000
10/29/2007,0000,25.20000,25.20000,24.85000,25.00000,1187000
10/30/2007,0000,25.10000,25.20000,24.60000,24.60000,1159000
10/31/2007,0000,24.60000,24.80000,24.50000,24.50000,1146000
11/01/2007,0000,24.70000,24.85000,23.90000,24.00000,1328000
11/02/2007,0000,23.60000,23.60000,22.35000,22.70000,3351000
11/05/2007,0000,23.00000,23.15000,22.55000,23.05000,921000
11/06/2007,0000,23.10000,23.30000,23.05000,23.10000,522000
11/07/2007,0000,23.45000,23.60000,23.20000,23.20000,674000
11/08/2007,0000,23.00000,23.10000,22.00000,22.30000,1728000
11/09/2007,0000,22.50000,22.80000,21.65000,22.50000,1132000
11/12/2007,0000,22.00000,22.20000,21.70000,21.80000,915000
11/13/2007,0000,21.80000,22.00000,21.55000,21.70000,855000
11/14/2007,0000,22.40000,22.40000,22.15000,22.30000,478000
11/15/2007,0000,22.30000,22.30000,22.00000,22.20000,232000
11/16/2007,0000,22.10000,22.50000,21.80000,22.20000,381000
11/19/2007,0000,22.40000,22.55000,22.20000,22.40000,393000
11/20/2007,0000,22.40000,22.40000,21.70000,22.00000,514000
11/21/2007,0000,22.00000,22.15000,21.80000,21.80000,324000
11/22/2007,0000,21.55000,22.00000,21.55000,21.95000,393000
11/23/2007,0000,22.10000,22.35000,21.80000,21.80000,749000
11/26/2007,0000,22.10000,22.10000,21.60000,21.90000,832000
11/27/2007,0000,21.60000,21.90000,21.30000,21.50000,399000
11/28/2007,0000,21.50000,21.75000,21.00000,21.00000,372000
11/29/2007,0000,21.50000,21.50000,21.05000,21.30000,683000
11/30/2007,0000,21.30000,21.55000,21.20000,21.55000,472000
12/03/2007,0000,21.70000,22.00000,21.60000,21.75000,366000
12/04/2007,0000,21.70000,22.00000,21.70000,21.80000,208000
12/05/2007,0000,22.10000,22.35000,22.00000,22.10000,493000
12/06/2007,0000,22.30000,22.40000,22.10000,22.15000,339000
12/07/2007,0000,22.20000,22.40000,22.05000,22.15000,604000
12/10/2007,0000,22.30000,22.40000,22.15000,22.35000,264000
12/11/2007,0000,22.35000,22.35000,22.00000,22.00000,256000
12/12/2007,0000,21.85000,22.00000,21.50000,21.85000,517000
12/13/2007,0000,21.85000,21.85000,20.50000,20.80000,815000
12/14/2007,0000,20.80000,21.20000,19.70000,20.50000,926000
12/17/2007,0000,20.00000,20.45000,19.80000,19.90000,917000
12/18/2007,0000,18.80000,19.90000,18.55000,19.90000,1789000
12/19/2007,0000,20.20000,20.45000,19.90000,20.10000,423000
12/20/2007,0000,20.30000,20.45000,19.30000,19.35000,476000
12/21/2007,0000,19.35000,20.35000,19.35000,20.05000,805000
12/24/2007,0000,20.50000,20.75000,20.40000,20.65000,716000
12/25/2007,0000,20.70000,20.70000,20.20000,20.65000,494000
12/26/2007,0000,20.35000,20.60000,20.30000,20.45000,255000
12/27/2007,0000,20.45000,21.05000,20.45000,20.80000,604000
12/28/2007,0000,20.60000,21.45000,20.60000,21.40000,667000
12/31/2007,0000,21.50000,21.50000,21.00000,21.20000,542000
01/02/2008,0000,21.20000,21.50000,21.10000,21.10000,814000
01/03/2008,0000,21.00000,21.00000,20.60000,20.85000,343000
01/04/2008,0000,20.70000,20.95000,20.60000,20.95000,335000
01/07/2008,0000,20.65000,20.80000,20.10000,20.20000,550000
01/08/2008,0000,20.00000,20.80000,20.00000,20.80000,510000
01/09/2008,0000,20.80000,21.45000,20.80000,21.05000,805000
01/10/2008,0000,21.20000,21.35000,21.00000,21.00000,553000
01/11/2008,0000,21.00000,21.40000,21.00000,21.10000,374000
01/14/2008,0000,21.60000,21.80000,21.00000,21.00000,426000
01/15/2008,0000,21.20000,22.30000,21.00000,21.85000,1572000
01/16/2008,0000,21.55000,21.85000,21.30000,21.40000,445000
01/17/2008,0000,21.55000,21.85000,21.10000,21.10000,821000
01/18/2008,0000,21.00000,21.50000,20.80000,21.35000,665000
01/21/2008,0000,21.30000,22.25000,20.95000,22.15000,2107000
01/22/2008,0000,21.05000,21.50000,20.60000,20.90000,1499000
01/23/2008,0000,21.30000,21.40000,19.45000,19.80000,1252000
01/24/2008,0000,20.10000,20.20000,19.25000,19.80000,933000
01/25/2008,0000,20.20000,20.50000,20.10000,20.30000,553000
01/28/2008,0000,20.30000,20.55000,20.10000,20.30000,759000
01/29/2008,0000,20.60000,20.60000,20.35000,20.50000,414000
01/30/2008,0000,20.60000,20.95000,20.50000,20.75000,464000
01/31/2008,0000,20.50000,21.20000,20.50000,20.60000,467000
02/01/2008,0000,21.00000,22.00000,20.75000,21.65000,1391000
02/12/2008,0000,21.70000,22.10000,21.30000,21.60000,416000
02/13/2008,0000,21.90000,22.10000,21.50000,21.85000,316000
02/14/2008,0000,22.20000,23.00000,22.20000,22.75000,1934000
02/15/2008,0000,22.75000,23.00000,22.55000,22.65000,893000
02/18/2008,0000,22.90000,23.20000,22.80000,22.90000,1396000
02/19/2008,0000,23.35000,23.50000,22.75000,23.50000,2175000
02/20/2008,0000,23.80000,23.85000,23.05000,23.10000,2571000
02/21/2008,0000,23.30000,23.30000,22.80000,22.80000,1668000
02/22/2008,0000,22.80000,23.00000,22.70000,23.00000,850000
02/25/2008,0000,23.20000,23.30000,22.70000,22.70000,1107000
02/26/2008,0000,23.00000,23.05000,22.70000,22.70000,1101000
02/27/2008,0000,22.70000,23.00000,22.70000,22.85000,746000
02/29/2008,0000,22.85000,23.15000,22.75000,23.00000,698000
03/03/2008,0000,22.75000,23.05000,22.70000,22.95000,762000
03/04/2008,0000,23.00000,23.70000,23.00000,23.70000,2218000
03/05/2008,0000,23.70000,24.35000,23.70000,24.15000,2837000
03/06/2008,0000,24.30000,24.90000,24.20000,24.50000,4212000
03/07/2008,0000,24.40000,24.70000,23.60000,23.70000,1920000
03/10/2008,0000,23.95000,24.05000,23.30000,23.95000,1581000
03/11/2008,0000,24.00000,24.70000,23.95000,24.65000,3278000
03/12/2008,0000,25.00000,25.50000,24.40000,24.40000,4184000
03/13/2008,0000,24.30000,24.55000,24.20000,24.25000,2193000
03/14/2008,0000,24.50000,24.65000,23.85000,23.85000,915000
03/17/2008,0000,23.50000,23.80000,23.00000,23.00000,896000
03/18/2008,0000,23.10000,24.20000,23.05000,24.20000,2268000
03/19/2008,0000,24.55000,24.65000,24.15000,24.20000,1775000
03/20/2008,0000,24.20000,25.05000,24.20000,25.00000,3606000
03/21/2008,0000,25.10000,25.30000,24.60000,24.65000,3577000
03/24/2008,0000,25.80000,25.80000,24.30000,24.30000,3039000
03/25/2008,0000,24.40000,24.60000,23.80000,23.80000,1902000
03/26/2008,0000,23.85000,24.00000,23.30000,23.60000,1821000
03/27/2008,0000,23.40000,23.50000,23.10000,23.10000,2069000
03/28/2008,0000,23.15000,23.35000,23.15000,23.35000,948000
03/31/2008,0000,23.30000,23.80000,23.15000,23.55000,1178000
04/01/2008,0000,23.55000,23.75000,23.30000,23.30000,484000
04/02/2008,0000,23.40000,23.65000,23.35000,23.40000,605000
04/03/2008,0000,23.50000,23.50000,23.20000,23.25000,485000
04/07/2008,0000,23.30000,23.55000,23.20000,23.50000,393000
04/08/2008,0000,23.45000,23.80000,23.45000,23.80000,606000
04/09/2008,0000,22.80000,23.60000,22.80000,23.20000,1287000
04/10/2008,0000,23.30000,23.50000,23.20000,23.50000,819000
04/11/2008,0000,23.75000,23.75000,23.10000,23.10000,1403000
04/14/2008,0000,23.05000,23.10000,22.30000,22.30000,1411000
04/15/2008,0000,22.35000,22.60000,21.85000,22.30000,1719000
04/16/2008,0000,22.35000,22.55000,22.10000,22.45000,1257000
04/17/2008,0000,22.55000,22.70000,22.15000,22.20000,1616000
04/18/2008,0000,22.20000,22.40000,21.90000,22.00000,1881000
04/21/2008,0000,22.35000,22.40000,21.85000,22.20000,1657000
04/22/2008,0000,22.30000,22.35000,22.00000,22.15000,984000
04/23/2008,0000,22.15000,22.15000,21.90000,21.90000,1410000
04/24/2008,0000,21.95000,22.10000,21.70000,21.85000,1015000
04/25/2008,0000,21.85000,22.10000,21.55000,21.60000,989000
04/28/2008,0000,21.60000,21.60000,21.20000,21.45000,1184000
04/29/2008,0000,21.40000,21.40000,20.35000,20.40000,2755000
04/30/2008,0000,20.40000,20.80000,20.30000,20.70000,1266000
05/02/2008,0000,20.85000,21.00000,20.75000,20.90000,1381000
05/05/2008,0000,21.00000,21.95000,21.00000,21.85000,1824000
05/06/2008,0000,21.95000,22.30000,21.55000,22.15000,1036000
05/07/2008,0000,22.15000,22.15000,21.80000,21.80000,877000
05/08/2008,0000,21.80000,21.90000,21.50000,21.80000,1067000
05/09/2008,0000,22.30000,22.90000,22.10000,22.55000,2837000
05/12/2008,0000,22.70000,22.70000,22.25000,22.40000,655000
05/13/2008,0000,22.50000,22.50000,22.05000,22.20000,707000
05/14/2008,0000,22.20000,22.75000,22.20000,22.50000,1138000
05/15/2008,0000,22.60000,22.60000,22.10000,22.50000,881000
05/16/2008,0000,22.70000,22.70000,22.45000,22.50000,975000
05/19/2008,0000,22.50000,22.50000,22.15000,22.25000,733000
05/20/2008,0000,22.30000,22.50000,22.05000,22.10000,615000
05/21/2008,0000,22.10000,22.10000,21.80000,21.80000,694000
05/22/2008,0000,21.70000,22.60000,21.60000,22.10000,1374000
05/23/2008,0000,22.25000,22.30000,21.80000,21.85000,602000
05/26/2008,0000,21.80000,21.90000,21.30000,21.30000,474000
05/27/2008,0000,21.30000,21.70000,21.10000,21.15000,342000
05/28/2008,0000,21.30000,21.35000,21.00000,21.05000,441000
05/29/2008,0000,21.05000,21.30000,20.85000,21.00000,264000
05/30/2008,0000,21.20000,21.20000,20.60000,20.85000,689000
06/02/2008,0000,20.90000,21.00000,20.80000,21.00000,240000
06/03/2008,0000,21.00000,21.00000,20.55000,20.80000,186000
06/04/2008,0000,20.85000,20.95000,20.70000,20.80000,160000
06/05/2008,0000,20.80000,21.20000,20.50000,21.15000,325000
06/06/2008,0000,21.20000,21.30000,20.90000,20.95000,268000
06/10/2008,0000,20.50000,20.85000,20.15000,20.20000,416000
06/11/2008,0000,20.20000,20.40000,20.00000,20.00000,337000
06/12/2008,0000,19.80000,19.90000,18.80000,19.00000,884000
06/13/2008,0000,19.10000,19.30000,19.00000,19.10000,250000
06/16/2008,0000,19.25000,19.40000,19.15000,19.30000,136000
06/17/2008,0000,19.30000,19.30000,19.00000,19.10000,319000
06/18/2008,0000,19.30000,19.30000,19.10000,19.20000,143000
06/19/2008,0000,19.05000,19.10000,18.80000,18.80000,383000
06/20/2008,0000,19.10000,19.25000,18.50000,18.55000,443000
06/23/2008,0000,18.50000,18.60000,18.20000,18.30000,382000
06/24/2008,0000,18.50000,18.50000,17.60000,17.60000,817000
06/25/2008,0000,17.60000,17.70000,17.20000,17.50000,691000
06/26/2008,0000,17.65000,17.90000,17.50000,17.65000,429000
06/27/2008,0000,16.45000,16.80000,16.45000,16.50000,1328000
06/30/2008,0000,16.25000,16.55000,15.35000,15.35000,1971000
07/01/2008,0000,15.35000,15.60000,14.30000,14.35000,2332000
07/02/2008,0000,13.90000,15.35000,13.90000,15.35000,1591000
07/03/2008,0000,15.10000,16.25000,14.80000,16.20000,1377000
07/04/2008,0000,16.00000,16.20000,15.70000,15.80000,407000
07/07/2008,0000,15.80000,16.30000,15.60000,16.25000,283000
07/08/2008,0000,16.25000,16.25000,15.50000,15.50000,432000
07/09/2008,0000,16.20000,16.25000,15.80000,15.85000,422000
07/10/2008,0000,15.55000,15.80000,15.30000,15.50000,291000
07/11/2008,0000,15.85000,16.00000,15.60000,15.95000,326000
07/14/2008,0000,15.90000,16.10000,15.70000,15.90000,254000
07/15/2008,0000,15.70000,15.80000,15.05000,15.50000,555000
07/16/2008,0000,15.20000,15.50000,15.10000,15.10000,447000
07/17/2008,0000,15.30000,15.75000,15.10000,15.75000,576000
07/18/2008,0000,15.80000,15.85000,15.15000,15.40000,609000
07/21/2008,0000,15.40000,15.60000,15.05000,15.50000,521000
07/22/2008,0000,15.55000,15.90000,15.40000,15.60000,335000
07/23/2008,0000,15.70000,16.30000,15.70000,16.15000,705000
07/24/2008,0000,16.15000,16.65000,16.15000,16.60000,767000
07/25/2008,0000,16.20000,16.50000,16.10000,16.40000,324000
07/29/2008,0000,16.30000,16.30000,15.55000,15.55000,507000
07/30/2008,0000,15.95000,16.00000,15.50000,16.00000,540000
07/31/2008,0000,16.00000,16.10000,15.65000,15.90000,624000
08/01/2008,0000,15.80000,15.80000,15.50000,15.60000,743000
08/04/2008,0000,15.50000,15.90000,15.50000,15.70000,545000
08/05/2008,0000,15.70000,15.80000,15.20000,15.65000,798000
08/06/2008,0000,15.85000,15.85000,15.40000,15.55000,534000
08/07/2008,0000,15.55000,15.75000,15.40000,15.75000,583000
08/08/2008,0000,15.70000,15.90000,15.45000,15.75000,1163000
08/11/2008,0000,16.00000,16.45000,16.00000,16.25000,514000
08/12/2008,0000,16.25000,16.40000,16.00000,16.00000,597000
08/13/2008,0000,16.05000,16.10000,15.70000,16.00000,565000
08/14/2008,0000,15.90000,16.45000,15.75000,16.45000,962000
08/15/2008,0000,16.50000,16.50000,15.95000,16.05000,669000
08/18/2008,0000,15.85000,16.35000,15.80000,16.15000,590000
08/19/2008,0000,15.90000,16.25000,15.90000,16.25000,282000
08/20/2008,0000,16.25000,16.30000,16.00000,16.25000,523000
08/21/2008,0000,16.25000,16.35000,15.90000,15.90000,400000
08/22/2008,0000,16.00000,16.00000,15.70000,15.80000,196000
08/25/2008,0000,15.90000,16.15000,15.80000,15.95000,226000
08/26/2008,0000,16.00000,16.10000,15.70000,15.80000,129000
08/27/2008,0000,15.90000,16.20000,15.90000,16.10000,345000
08/28/2008,0000,16.25000,16.30000,16.15000,16.15000,335000
08/29/2008,0000,16.25000,16.65000,16.25000,16.50000,686000
09/01/2008,0000,16.50000,16.50000,16.00000,16.50000,330000
09/02/2008,0000,16.60000,16.60000,15.90000,16.10000,235000
09/03/2008,0000,16.25000,16.25000,15.50000,15.50000,314000
09/04/2008,0000,15.40000,15.70000,14.80000,15.05000,1030000
09/05/2008,0000,15.00000,15.60000,14.50000,15.50000,711000
09/08/2008,0000,15.80000,16.20000,15.35000,16.20000,363000
09/09/2008,0000,16.00000,16.00000,15.30000,15.95000,260000
09/10/2008,0000,15.90000,15.95000,15.70000,15.85000,210000
09/11/2008,0000,16.00000,16.00000,15.50000,15.50000,233000
09/12/2008,0000,15.50000,15.85000,15.35000,15.60000,206000
09/15/2008,0000,15.40000,15.40000,14.60000,15.00000,486000
09/16/2008,0000,13.95000,14.45000,13.95000,13.95000,671000
09/17/2008,0000,13.05000,14.10000,13.00000,13.20000,970000
09/18/2008,0000,12.30000,12.30000,12.30000,12.30000,600000
09/19/2008,0000,12.30000,12.85000,12.20000,12.70000,978000
09/22/2008,0000,13.00000,13.00000,12.40000,12.60000,410000
09/23/2008,0000,12.55000,12.75000,12.25000,12.70000,695000
09/24/2008,0000,12.70000,13.25000,12.60000,13.15000,1229000
09/25/2008,0000,13.15000,13.20000,12.90000,13.00000,519000
09/26/2008,0000,13.00000,13.10000,12.70000,12.85000,485000
09/30/2008,0000,12.00000,12.30000,12.00000,12.30000,1251000
10/01/2008,0000,12.30000,12.80000,12.30000,12.60000,539000
10/02/2008,0000,12.65000,13.10000,12.60000,12.80000,458000
10/03/2008,0000,12.00000,12.80000,12.00000,12.60000,462000
10/06/2008,0000,12.40000,12.75000,12.40000,12.60000,570000
10/07/2008,0000,12.80000,12.80000,12.40000,12.65000,785000
10/08/2008,0000,11.70000,11.75000,10.95000,11.70000,1611000
10/09/2008,0000,11.15000,11.50000,10.90000,10.90000,722000
10/13/2008,0000,10.55000,10.55000,10.55000,10.55000,163000
10/14/2008,0000,10.85000,11.10000,10.60000,11.00000,679000
10/15/2008,0000,10.75000,10.80000,10.65000,10.75000,384000
10/16/2008,0000,10.40000,10.50000,10.40000,10.40000,395000
10/17/2008,0000,11.05000,11.05000,10.05000,10.05000,1239000
10/20/2008,0000,9.76000,10.05000,9.72000,9.75000,997000
10/21/2008,0000,9.85000,10.30000,9.85000,10.30000,673000
10/22/2008,0000,10.05000,10.70000,10.05000,10.70000,629000
10/23/2008,0000,10.35000,10.60000,10.35000,10.55000,491000
10/24/2008,0000,10.20000,10.50000,10.20000,10.25000,532000
10/27/2008,0000,10.00000,10.35000,9.92000,10.00000,688000
10/28/2008,0000,9.50000,10.10000,9.43000,10.00000,700000
10/29/2008,0000,10.60000,10.70000,10.20000,10.30000,414000
10/30/2008,0000,10.35000,11.00000,10.30000,11.00000,828000
10/31/2008,0000,10.90000,11.60000,10.75000,11.35000,862000
11/03/2008,0000,11.35000,11.40000,10.90000,11.40000,595000
11/04/2008,0000,11.00000,11.25000,10.90000,11.25000,460000
11/05/2008,0000,11.35000,11.50000,11.10000,11.15000,604000
11/06/2008,0000,10.80000,11.00000,10.50000,11.00000,507000
11/07/2008,0000,11.00000,11.70000,10.60000,11.70000,264000
11/10/2008,0000,11.60000,11.65000,11.20000,11.45000,226000
11/11/2008,0000,11.10000,11.15000,10.65000,10.95000,341000
11/12/2008,0000,10.80000,10.95000,10.60000,10.85000,371000
11/13/2008,0000,10.55000,10.60000,10.20000,10.40000,542000
11/14/2008,0000,10.65000,10.65000,10.40000,10.45000,299000
11/17/2008,0000,10.00000,10.45000,10.00000,10.40000,296000
11/18/2008,0000,10.20000,10.45000,10.05000,10.35000,398000
11/19/2008,0000,10.55000,10.55000,10.15000,10.35000,249000
11/20/2008,0000,10.15000,10.35000,10.00000,10.15000,369000
11/21/2008,0000,9.99000,10.30000,9.99000,10.25000,537000
11/24/2008,0000,9.80000,10.50000,9.80000,10.45000,224000
11/25/2008,0000,10.45000,10.55000,10.10000,10.45000,358000
11/26/2008,0000,10.40000,10.45000,10.20000,10.40000,199000
11/27/2008,0000,10.60000,10.80000,10.30000,10.60000,424000
11/28/2008,0000,10.60000,10.80000,10.45000,10.80000,253000
12/01/2008,0000,10.75000,10.80000,10.50000,10.80000,115000
12/02/2008,0000,10.05000,10.40000,10.05000,10.30000,371000
12/03/2008,0000,10.45000,10.70000,10.15000,10.60000,313000
12/04/2008,0000,10.70000,10.70000,10.30000,10.50000,152000
12/05/2008,0000,10.40000,10.50000,10.25000,10.50000,129000
12/08/2008,0000,10.30000,10.60000,10.30000,10.50000,295000
12/09/2008,0000,10.55000,10.60000,10.35000,10.50000,182000
12/10/2008,0000,10.40000,10.65000,10.35000,10.55000,595000
12/11/2008,0000,10.60000,10.70000,10.40000,10.65000,310000
12/12/2008,0000,10.65000,10.90000,10.45000,10.60000,451000
12/15/2008,0000,10.80000,10.90000,10.65000,10.75000,232000
12/16/2008,0000,10.50000,10.75000,10.50000,10.55000,101000
12/17/2008,0000,10.60000,10.70000,10.50000,10.50000,293000
12/18/2008,0000,10.45000,10.60000,10.40000,10.60000,190000
12/19/2008,0000,10.50000,10.80000,10.40000,10.80000,492000
12/22/2008,0000,10.80000,10.85000,10.10000,10.10000,304000
12/23/2008,0000,10.20000,10.25000,10.00000,10.00000,534000
12/24/2008,0000,10.00000,10.30000,10.00000,10.10000,135000
12/25/2008,0000,10.10000,10.25000,10.05000,10.20000,91000
12/26/2008,0000,10.15000,10.20000,10.10000,10.10000,152000
12/29/2008,0000,10.20000,10.25000,10.10000,10.10000,245000
12/30/2008,0000,10.20000,10.40000,10.20000,10.35000,137000
12/31/2008,0000,10.35000,10.35000,10.10000,10.20000,168000
01/05/2009,0000,10.35000,10.50000,10.20000,10.30000,220000
01/06/2009,0000,10.30000,10.40000,10.25000,10.25000,286000
01/07/2009,0000,10.40000,10.45000,10.20000,10.30000,137000
01/08/2009,0000,10.25000,10.40000,10.10000,10.10000,166000
01/09/2009,0000,10.20000,10.75000,10.20000,10.30000,180000
01/12/2009,0000,10.15000,10.40000,10.15000,10.25000,269000
01/13/2009,0000,10.25000,10.45000,10.25000,10.45000,49000
01/14/2009,0000,10.45000,10.45000,10.30000,10.30000,103000
01/15/2009,0000,10.30000,10.35000,10.05000,10.20000,502000
01/16/2009,0000,10.50000,10.90000,10.50000,10.90000,1289000
01/19/2009,0000,11.30000,11.30000,10.80000,10.80000,721000
01/20/2009,0000,10.60000,10.75000,10.50000,10.60000,492000
01/21/2009,0000,10.60000,10.90000,10.50000,10.80000,469000
02/02/2009,0000,10.80000,11.00000,10.60000,10.80000,422000
02/03/2009,0000,10.70000,10.95000,10.65000,10.80000,245000
02/04/2009,0000,10.85000,11.15000,10.80000,10.80000,497000
02/05/2009,0000,10.80000,10.90000,10.65000,10.65000,326000
02/06/2009,0000,10.80000,10.85000,10.65000,10.65000,478000
02/09/2009,0000,10.80000,10.80000,10.60000,10.70000,204000
02/10/2009,0000,10.70000,10.85000,10.65000,10.65000,169000
02/11/2009,0000,10.40000,10.65000,10.40000,10.65000,270000
02/12/2009,0000,10.55000,10.65000,10.50000,10.50000,163000
02/13/2009,0000,10.50000,10.80000,10.50000,10.80000,433000
02/16/2009,0000,10.80000,11.55000,10.80000,11.55000,2092000
02/17/2009,0000,11.65000,12.10000,11.45000,12.10000,3332000
02/18/2009,0000,12.00000,12.15000,11.60000,11.75000,1614000
02/19/2009,0000,11.75000,11.95000,11.40000,11.80000,1111000
02/20/2009,0000,11.45000,11.75000,11.45000,11.45000,512000
02/23/2009,0000,11.45000,12.00000,11.45000,11.70000,1058000
02/24/2009,0000,11.65000,11.80000,11.35000,11.70000,638000
02/25/2009,0000,11.70000,12.25000,11.70000,12.05000,1740000
02/26/2009,0000,12.30000,12.30000,11.80000,11.85000,837000
02/27/2009,0000,12.00000,12.10000,11.85000,11.90000,778000
03/02/2009,0000,11.90000,12.20000,11.75000,12.10000,1548000
03/03/2009,0000,12.00000,12.90000,12.00000,12.75000,4665000
03/04/2009,0000,12.75000,13.60000,12.75000,13.60000,4881000
03/05/2009,0000,13.90000,14.20000,13.35000,13.45000,2893000
03/06/2009,0000,13.40000,14.35000,13.30000,14.25000,3707000
03/09/2009,0000,14.30000,14.50000,13.80000,14.45000,2243000
03/10/2009,0000,14.35000,14.70000,14.15000,14.30000,1771000
03/11/2009,0000,14.30000,14.60000,14.10000,14.10000,1226000
03/12/2009,0000,14.25000,14.95000,14.20000,14.20000,2169000
03/13/2009,0000,14.35000,14.45000,13.90000,13.90000,1373000
03/16/2009,0000,14.00000,14.20000,13.85000,14.00000,1115000
03/17/2009,0000,13.75000,14.70000,13.75000,14.35000,2040000
03/18/2009,0000,14.45000,15.35000,14.20000,15.35000,4936000
03/19/2009,0000,16.00000,16.40000,15.80000,15.80000,6658000
03/20/2009,0000,16.00000,16.20000,15.50000,16.05000,2918000
03/23/2009,0000,16.55000,16.55000,15.85000,16.05000,3580000
03/24/2009,0000,16.30000,16.35000,15.85000,15.95000,2102000
03/25/2009,0000,15.95000,16.10000,15.80000,16.00000,1577000
03/26/2009,0000,15.50000,16.10000,15.50000,15.80000,1769000
03/27/2009,0000,15.80000,16.55000,15.80000,16.40000,3999000
03/30/2009,0000,16.45000,16.45000,15.85000,16.35000,1774000
03/31/2009,0000,16.35000,16.45000,16.10000,16.10000,1476000
04/01/2009,0000,16.40000,16.80000,16.15000,16.60000,1990000
04/02/2009,0000,16.75000,16.75000,16.25000,16.40000,1975000
04/03/2009,0000,16.70000,17.50000,16.60000,17.45000,4692000
04/06/2009,0000,17.70000,18.20000,17.45000,17.60000,4382000
04/07/2009,0000,17.50000,17.80000,17.30000,17.70000,1358000
04/08/2009,0000,17.70000,18.45000,17.70000,17.85000,2721000
04/09/2009,0000,18.20000,19.00000,18.00000,18.65000,4051000
04/10/2009,0000,19.10000,19.30000,18.40000,18.60000,2526000
04/13/2009,0000,19.30000,19.90000,18.95000,19.90000,3678000
04/14/2009,0000,19.10000,19.70000,19.10000,19.25000,1791000
04/15/2009,0000,19.05000,19.20000,18.50000,18.80000,1753000
04/16/2009,0000,19.50000,19.50000,18.95000,19.00000,2068000
04/17/2009,0000,19.30000,19.40000,17.70000,17.70000,2832000
04/20/2009,0000,17.60000,18.50000,17.10000,18.50000,1964000
04/21/2009,0000,18.50000,19.70000,18.50000,19.10000,4058000
04/22/2009,0000,19.30000,20.10000,19.15000,19.75000,5573000
04/23/2009,0000,20.15000,20.85000,19.80000,20.30000,5634000
04/24/2009,0000,20.70000,20.90000,19.65000,19.85000,4280000
04/27/2009,0000,20.80000,20.95000,20.10000,20.65000,6435000
04/28/2009,0000,20.80000,21.20000,20.00000,20.65000,3524000
04/29/2009,0000,20.80000,20.85000,19.50000,19.90000,2263000
04/30/2009,0000,21.15000,21.25000,20.60000,21.20000,6154000
05/04/2009,0000,21.50000,22.20000,20.30000,21.25000,7641000
05/05/2009,0000,21.60000,22.50000,21.00000,22.50000,9006000
05/06/2009,0000,22.60000,22.80000,22.20000,22.80000,5779000
05/07/2009,0000,22.90000,22.90000,21.60000,22.05000,3127000
05/08/2009,0000,21.60000,22.80000,21.60000,22.55000,4387000
05/11/2009,0000,23.60000,23.80000,22.90000,22.90000,4363000
05/12/2009,0000,22.90000,22.90000,21.60000,21.65000,2781000
05/13/2009,0000,22.30000,22.65000,22.00000,22.05000,2599000
05/14/2009,0000,21.55000,21.80000,21.30000,21.50000,1815000
05/15/2009,0000,21.50000,22.00000,21.35000,22.00000,1888000
05/18/2009,0000,21.80000,22.20000,21.50000,21.75000,1338000
05/19/2009,0000,22.00000,22.20000,21.65000,21.90000,2439000
05/20/2009,0000,22.60000,23.00000,22.30000,22.50000,4295000
05/21/2009,0000,22.50000,23.50000,22.50000,22.80000,5052000
05/22/2009,0000,22.60000,22.60000,22.15000,22.30000,1854000
05/25/2009,0000,22.30000,22.45000,21.65000,21.85000,2228000
05/26/2009,0000,22.50000,22.90000,22.20000,22.40000,3452000
05/27/2009,0000,22.90000,22.90000,22.40000,22.75000,2292000
06/01/2009,0000,23.10000,23.10000,22.35000,22.45000,1653000
06/02/2009,0000,22.50000,22.80000,21.60000,21.85000,2417000
06/03/2009,0000,21.50000,21.75000,20.45000,20.60000,2407000
06/04/2009,0000,20.50000,20.50000,19.90000,20.00000,2684000
06/05/2009,0000,20.00000,20.25000,19.95000,20.20000,1893000
06/08/2009,0000,20.60000,20.60000,19.30000,19.30000,1683000
06/09/2009,0000,19.30000,19.30000,18.25000,19.30000,2153000
06/10/2009,0000,19.30000,19.50000,18.80000,18.90000,1219000
06/11/2009,0000,18.45000,19.45000,18.45000,19.40000,840000
06/12/2009,0000,19.40000,19.45000,18.90000,19.05000,769000
06/15/2009,0000,19.00000,19.00000,18.40000,18.40000,810000
06/16/2009,0000,18.40000,18.65000,18.00000,18.20000,646000
06/17/2009,0000,18.60000,18.65000,18.10000,18.30000,445000
06/18/2009,0000,18.50000,18.50000,17.05000,17.50000,1776000
06/19/2009,0000,17.50000,17.60000,17.05000,17.45000,1163000
06/22/2009,0000,17.45000,17.80000,17.20000,17.50000,1606000
06/23/2009,0000,17.45000,17.45000,17.00000,17.40000,1744000
06/24/2009,0000,17.40000,18.25000,17.15000,18.10000,2986000
06/25/2009,0000,18.20000,18.70000,18.00000,18.50000,2624000
06/26/2009,0000,18.80000,19.00000,18.50000,18.60000,1423000
06/29/2009,0000,19.00000,19.00000,18.60000,18.80000,1473000
06/30/2009,0000,19.10000,19.25000,18.60000,18.80000,806000
07/01/2009,0000,18.80000,18.95000,18.60000,18.85000,1001000
07/02/2009,0000,19.10000,19.60000,19.00000,19.20000,1998000
07/03/2009,0000,19.00000,19.35000,19.00000,19.30000,711000
07/06/2009,0000,19.45000,20.65000,19.40000,20.65000,5897000
07/07/2009,0000,20.80000,20.95000,20.20000,20.60000,4584000
07/08/2009,0000,20.25000,20.60000,20.25000,20.35000,1544000
07/09/2009,0000,20.60000,21.00000,20.55000,20.65000,4895000
07/10/2009,0000,21.00000,21.00000,20.40000,20.40000,2088000
07/13/2009,0000,20.80000,20.80000,19.00000,19.60000,2210000
07/14/2009,0000,19.05000,19.95000,19.05000,19.55000,1109000
07/15/2009,0000,20.90000,20.90000,20.90000,20.90000,1036000
07/16/2009,0000,22.10000,22.10000,20.70000,20.90000,7569000
07/17/2009,0000,21.20000,21.20000,20.65000,20.90000,2084000
07/20/2009,0000,20.90000,21.40000,20.60000,21.05000,3934000
07/21/2009,0000,21.20000,21.20000,20.60000,20.75000,3095000
07/22/2009,0000,20.90000,21.15000,20.60000,20.70000,1763000
07/23/2009,0000,20.70000,20.90000,20.50000,20.65000,1102000
07/24/2009,0000,20.90000,20.90000,20.20000,20.20000,1878000
07/27/2009,0000,20.50000,20.60000,20.15000,20.50000,903000
07/28/2009,0000,20.50000,21.10000,20.40000,20.60000,2227000
07/29/2009,0000,20.85000,20.85000,20.30000,20.35000,1043000
07/30/2009,0000,20.40000,20.80000,20.10000,20.80000,1529000
07/31/2009,0000,21.05000,21.60000,20.90000,21.10000,5372000
08/03/2009,0000,21.20000,21.30000,20.75000,21.05000,1658000
08/04/2009,0000,21.50000,21.50000,20.30000,20.60000,1588000
08/05/2009,0000,20.65000,20.75000,19.20000,19.40000,1440000
08/06/2009,0000,19.45000,19.70000,19.05000,19.45000,1595000
08/10/2009,0000,19.45000,20.00000,19.40000,19.90000,995000
08/11/2009,0000,19.90000,20.15000,19.70000,19.95000,760000
08/12/2009,0000,19.95000,20.10000,19.80000,19.90000,538000
08/13/2009,0000,20.25000,20.25000,19.85000,20.05000,798000
08/14/2009,0000,20.15000,20.25000,19.85000,20.00000,802000
08/17/2009,0000,20.25000,21.20000,20.25000,20.75000,2818000
08/18/2009,0000,20.50000,20.50000,19.60000,20.15000,2068000
08/19/2009,0000,20.30000,20.35000,20.00000,20.00000,668000
08/20/2009,0000,20.00000,20.10000,19.50000,19.95000,1062000
08/21/2009,0000,20.00000,20.30000,19.95000,19.95000,1649000
08/24/2009,0000,20.25000,20.25000,20.00000,20.10000,1544000
08/25/2009,0000,20.10000,20.30000,19.90000,19.95000,690000
08/26/2009,0000,19.95000,20.00000,19.60000,19.65000,840000
08/27/2009,0000,19.60000,19.95000,19.40000,19.55000,693000
08/28/2009,0000,19.50000,19.75000,19.45000,19.50000,621000
08/31/2009,0000,19.60000,20.20000,19.55000,20.20000,896000
09/01/2009,0000,20.00000,20.30000,19.95000,20.25000,1581000
09/02/2009,0000,20.10000,20.30000,20.00000,20.25000,1090000
09/03/2009,0000,20.25000,20.55000,20.25000,20.55000,1308000
09/04/2009,0000,20.70000,20.80000,20.55000,20.70000,1926000
09/07/2009,0000,21.00000,21.10000,20.80000,21.00000,3574000
09/08/2009,0000,20.10000,20.30000,20.00000,20.05000,2111000
09/09/2009,0000,20.10000,20.10000,19.90000,19.90000,1475000
09/10/2009,0000,20.00000,20.20000,19.65000,19.70000,1766000
09/11/2009,0000,20.00000,20.45000,19.70000,20.30000,1690000
09/14/2009,0000,20.40000,20.50000,19.95000,19.95000,1063000
09/15/2009,0000,19.90000,20.30000,19.90000,20.15000,744000
09/16/2009,0000,20.40000,20.40000,20.10000,20.25000,799000
09/17/2009,0000,20.30000,20.90000,20.30000,20.45000,3006000
09/18/2009,0000,20.95000,21.15000,20.75000,21.10000,4227000
09/21/2009,0000,21.35000,21.35000,20.75000,20.75000,2152000
09/22/2009,0000,20.90000,20.95000,20.50000,20.50000,1019000
09/23/2009,0000,20.50000,20.75000,20.15000,20.30000,1125000
09/24/2009,0000,20.30000,20.40000,20.10000,20.15000,685000
09/25/2009,0000,20.15000,20.35000,20.15000,20.25000,468000
09/28/2009,0000,20.25000,20.35000,20.05000,20.05000,327000
09/29/2009,0000,20.30000,21.00000,20.30000,20.65000,2187000
09/30/2009,0000,20.90000,21.80000,20.90000,21.40000,4501000
10/01/2009,0000,21.50000,21.70000,20.80000,20.95000,2399000
10/02/2009,0000,20.70000,21.25000,20.55000,21.10000,1627000
10/05/2009,0000,21.35000,21.90000,21.25000,21.55000,3982000
10/06/2009,0000,21.75000,22.00000,21.50000,21.60000,3716000
10/07/2009,0000,21.85000,21.85000,21.35000,21.40000,2091000
10/08/2009,0000,21.60000,22.00000,21.50000,21.60000,2687000
10/09/2009,0000,21.80000,21.80000,21.40000,21.60000,1756000
10/12/2009,0000,21.80000,22.50000,21.60000,22.00000,4970000
10/13/2009,0000,21.80000,21.90000,21.55000,21.70000,1482000
10/14/2009,0000,21.90000,22.35000,21.75000,22.05000,2710000
10/15/2009,0000,22.20000,22.30000,21.55000,21.70000,2680000
10/16/2009,0000,21.80000,21.85000,21.30000,21.40000,1693000
10/19/2009,0000,21.40000,21.70000,21.40000,21.70000,1694000
10/20/2009,0000,21.70000,21.70000,21.40000,21.40000,1325000
10/21/2009,0000,21.40000,21.90000,21.20000,21.50000,1773000
10/22/2009,0000,21.50000,21.50000,21.00000,21.05000,1318000
10/23/2009,0000,21.10000,21.30000,21.10000,21.10000,709000
10/26/2009,0000,21.20000,21.30000,21.00000,21.05000,902000
10/27/2009,0000,21.05000,21.05000,20.70000,20.85000,761000
10/28/2009,0000,20.60000,21.05000,20.50000,20.70000,1145000
10/29/2009,0000,20.40000,20.50000,19.30000,20.00000,2144000
10/30/2009,0000,20.10000,20.10000,19.50000,19.95000,1657000
11/02/2009,0000,19.50000,19.90000,19.10000,19.75000,861000
11/03/2009,0000,20.00000,20.25000,19.80000,20.05000,1256000
11/04/2009,0000,20.20000,20.85000,20.20000,20.75000,1833000
11/05/2009,0000,20.85000,21.15000,20.50000,20.70000,2170000
11/06/2009,0000,20.90000,21.10000,20.80000,20.85000,1556000
11/09/2009,0000,21.00000,21.85000,20.85000,21.80000,2525000
11/10/2009,0000,21.80000,22.35000,21.80000,21.85000,5410000
11/11/2009,0000,21.90000,23.35000,21.55000,23.20000,11873000
11/12/2009,0000,22.95000,23.30000,22.35000,22.35000,6207000
11/13/2009,0000,22.50000,23.90000,22.45000,23.90000,14891000
11/16/2009,0000,24.35000,25.55000,24.35000,25.55000,14305000
11/17/2009,0000,26.50000,27.00000,25.85000,26.00000,19152000
11/18/2009,0000,26.20000,26.45000,25.20000,25.90000,7082000
11/19/2009,0000,25.80000,25.80000,25.25000,25.30000,4171000
11/20/2009,0000,25.10000,26.10000,25.10000,25.45000,5531000
11/23/2009,0000,25.80000,26.05000,25.15000,25.25000,4210000
11/24/2009,0000,25.25000,25.80000,24.70000,24.70000,3155000
11/25/2009,0000,24.80000,26.00000,24.80000,25.40000,6041000
11/26/2009,0000,26.50000,27.15000,26.15000,27.15000,5428000
11/27/2009,0000,27.30000,28.00000,26.85000,26.90000,20404000
11/30/2009,0000,27.50000,28.30000,26.60000,27.60000,10993000
12/01/2009,0000,27.60000,27.75000,26.60000,26.80000,5597000
12/02/2009,0000,27.05000,27.20000,26.00000,26.00000,5259000
12/03/2009,0000,26.30000,26.55000,25.50000,25.60000,2669000
12/04/2009,0000,25.80000,26.70000,25.60000,26.20000,3730000
12/07/2009,0000,26.85000,27.20000,26.60000,26.70000,5056000
12/08/2009,0000,26.70000,27.45000,26.60000,27.00000,7400000
12/09/2009,0000,27.95000,28.85000,27.95000,28.85000,17587000
12/11/2009,0000,29.30000,29.40000,28.55000,28.55000,4970000
12/14/2009,0000,28.70000,29.10000,27.50000,28.00000,3420000
12/15/2009,0000,28.00000,28.70000,28.00000,28.45000,2734000
12/16/2009,0000,28.65000,28.95000,28.00000,28.10000,2389000
12/17/2009,0000,28.10000,28.40000,27.00000,27.00000,2842000
12/18/2009,0000,26.80000,27.60000,26.80000,27.40000,2553000
12/21/2009,0000,28.50000,28.50000,27.60000,27.60000,2465000
12/22/2009,0000,27.80000,27.90000,27.20000,27.40000,1498000
12/23/2009,0000,27.20000,27.95000,27.20000,27.50000,2019000
12/25/2009,0000,27.20000,27.60000,27.10000,27.40000,1927000
12/25/2009,0000,27.20000,27.60000,27.10000,27.40000,1927000
12/28/2009,0000,27.60000,27.75000,27.15000,27.25000,2301000
12/29/2009,1230,28.00000,28.70000,27.70000,28.10000,7614138
