DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,41.50000,42.00000,40.15000,40.20000,1303000
04/03/2007,0000,40.20000,40.20000,39.10000,39.50000,396000
04/04/2007,0000,39.90000,40.00000,38.70000,39.75000,405000
04/09/2007,0000,39.75000,39.90000,38.85000,39.20000,200000
04/10/2007,0000,39.20000,39.20000,38.50000,38.55000,168000
04/11/2007,0000,38.55000,38.70000,37.95000,38.00000,373000
04/12/2007,0000,38.00000,38.40000,37.60000,38.30000,202000
04/13/2007,0000,38.25000,38.60000,38.00000,38.55000,236000
04/16/2007,0000,39.20000,39.50000,38.90000,39.00000,229000
04/17/2007,0000,39.00000,39.45000,38.00000,38.00000,282000
04/18/2007,0000,38.50000,39.20000,37.85000,38.65000,169000
04/19/2007,0000,39.00000,39.00000,38.10000,38.10000,92000
04/20/2007,0000,37.70000,38.55000,37.70000,38.40000,56000
04/23/2007,0000,38.50000,38.50000,38.05000,38.15000,79000
04/24/2007,0000,38.15000,38.50000,37.90000,38.30000,103000
04/26/2007,0000,39.50000,39.50000,38.90000,39.00000,278000
04/27/2007,0000,39.30000,39.30000,38.55000,38.60000,87000
04/30/2007,0000,39.00000,39.00000,38.05000,38.25000,52000
05/02/2007,0000,38.50000,38.50000,37.80000,37.80000,112000
05/03/2007,0000,37.70000,37.85000,37.00000,37.30000,316000
05/04/2007,0000,37.30000,37.60000,37.15000,37.30000,165000
05/07/2007,0000,37.50000,38.00000,37.50000,37.70000,80000
05/08/2007,0000,37.70000,38.45000,37.70000,37.85000,300000
05/09/2007,0000,37.85000,38.40000,37.80000,37.80000,294000
05/10/2007,0000,37.80000,38.00000,37.60000,37.80000,103000
05/11/2007,0000,37.80000,37.90000,37.25000,37.50000,288000
05/14/2007,0000,37.60000,37.90000,37.45000,37.50000,165000
05/15/2007,0000,37.50000,37.80000,37.30000,37.40000,129000
05/16/2007,0000,37.40000,37.40000,36.95000,37.20000,169000
05/17/2007,0000,37.25000,37.30000,36.90000,37.05000,344000
05/18/2007,0000,37.25000,37.95000,37.00000,37.20000,144000
05/21/2007,0000,37.30000,37.85000,37.30000,37.50000,105000
05/22/2007,0000,37.50000,38.25000,37.50000,38.10000,336000
05/23/2007,0000,38.40000,38.50000,37.70000,37.70000,147000
05/24/2007,0000,37.80000,37.80000,37.65000,37.70000,79000
05/25/2007,0000,37.70000,37.70000,37.40000,37.50000,126000
05/28/2007,0000,37.75000,37.75000,37.45000,37.50000,48000
05/29/2007,0000,37.50000,37.70000,37.50000,37.60000,53000
05/30/2007,0000,37.80000,37.80000,37.30000,37.35000,110000
05/31/2007,0000,37.70000,38.00000,37.60000,38.00000,117000
06/04/2007,0000,39.70000,39.70000,38.60000,39.00000,385000
06/05/2007,0000,39.40000,39.40000,38.90000,38.90000,202000
06/06/2007,0000,38.90000,39.10000,38.50000,38.50000,139000
06/07/2007,0000,38.55000,38.90000,38.55000,38.80000,151000
06/08/2007,0000,38.80000,38.80000,38.50000,38.75000,128000
06/11/2007,0000,39.00000,41.45000,39.00000,41.45000,2034000
06/12/2007,0000,41.80000,42.50000,40.95000,41.45000,1571000
06/13/2007,0000,41.45000,42.30000,41.00000,41.00000,831000
06/14/2007,0000,41.40000,41.85000,40.15000,40.40000,493000
06/15/2007,0000,40.65000,40.80000,39.75000,40.00000,435000
06/20/2007,0000,40.50000,41.30000,40.15000,40.25000,386000
06/21/2007,0000,40.60000,40.60000,40.30000,40.50000,176000
06/22/2007,0000,40.80000,42.45000,40.65000,41.50000,1018000
06/25/2007,0000,41.90000,42.75000,41.65000,41.90000,742000
06/26/2007,0000,41.90000,42.30000,41.50000,42.00000,394000
06/27/2007,0000,42.00000,43.50000,42.00000,43.20000,642000
06/28/2007,0000,43.50000,45.50000,43.25000,45.30000,1082000
06/29/2007,0000,45.50000,45.65000,44.80000,45.30000,488000
07/02/2007,0000,46.05000,46.05000,44.35000,44.70000,516000
07/03/2007,0000,44.70000,46.80000,44.60000,45.80000,875000
07/04/2007,0000,46.80000,49.00000,46.60000,48.60000,2124000
07/05/2007,0000,50.00000,51.90000,49.50000,50.80000,1989000
07/06/2007,0000,52.00000,52.00000,50.00000,50.70000,796000
07/09/2007,0000,51.20000,51.20000,50.10000,50.20000,830000
07/10/2007,0000,50.20000,51.80000,50.20000,50.90000,1050000
07/11/2007,0000,51.50000,54.40000,50.90000,54.40000,1357000
07/12/2007,0000,55.50000,58.20000,55.50000,58.20000,1616000
07/13/2007,0000,59.20000,59.30000,56.80000,56.80000,990000
07/16/2007,0000,58.20000,58.20000,53.50000,54.00000,679000
07/17/2007,0000,54.10000,57.70000,53.30000,57.70000,847000
07/18/2007,0000,58.80000,58.80000,55.60000,56.00000,932000
07/19/2007,0000,56.00000,58.60000,56.00000,57.50000,1075000
07/20/2007,0000,57.40000,58.30000,56.80000,56.90000,1020000
07/23/2007,0000,56.50000,58.20000,56.50000,57.60000,507000
07/24/2007,0000,57.60000,61.60000,57.60000,61.60000,1783000
07/25/2007,0000,61.40000,65.90000,60.70000,65.90000,1529000
07/26/2007,0000,67.50000,69.90000,62.00000,63.60000,1385000
07/27/2007,0000,61.50000,67.00000,61.50000,65.00000,1010000
07/31/2007,0000,64.90000,66.00000,64.00000,64.50000,427000
08/01/2007,0000,64.40000,66.70000,60.50000,61.50000,753000
08/02/2007,0000,63.50000,64.50000,57.60000,59.40000,740000
08/03/2007,0000,59.90000,61.40000,59.40000,59.40000,319000
08/06/2007,0000,59.40000,60.60000,58.50000,59.20000,283000
08/07/2007,0000,63.30000,63.30000,63.00000,63.30000,2015000
08/08/2007,0000,63.20000,63.90000,62.10000,63.50000,1126000
08/09/2007,0000,63.50000,63.50000,62.40000,63.20000,552000
08/10/2007,0000,61.20000,62.80000,61.20000,61.30000,412000
08/13/2007,0000,61.30000,61.30000,57.10000,58.00000,605000
08/14/2007,0000,58.00000,58.00000,56.00000,57.30000,285000
08/15/2007,0000,57.00000,57.00000,53.30000,53.30000,564000
08/16/2007,0000,50.40000,50.40000,49.60000,49.60000,698000
08/17/2007,0000,48.00000,52.00000,46.15000,47.00000,617000
08/20/2007,0000,50.10000,50.20000,48.50000,50.20000,778000
08/21/2007,0000,50.20000,51.20000,47.30000,48.80000,517000
08/22/2007,0000,48.80000,49.05000,46.80000,48.70000,478000
08/23/2007,0000,47.90000,49.80000,47.90000,48.75000,862000
08/24/2007,0000,48.50000,48.75000,48.00000,48.40000,148000
08/27/2007,0000,49.20000,49.20000,47.30000,47.30000,186000
08/28/2007,0000,47.60000,48.20000,46.80000,47.00000,142000
08/29/2007,0000,46.80000,46.80000,43.75000,44.00000,494000
08/30/2007,0000,45.00000,45.50000,44.55000,44.90000,523000
08/31/2007,0000,46.00000,46.00000,44.20000,45.40000,207000
09/03/2007,0000,45.60000,45.90000,45.00000,45.80000,150000
09/04/2007,0000,46.00000,46.20000,45.50000,45.50000,166000
09/05/2007,0000,46.00000,46.35000,45.15000,45.15000,124000
09/06/2007,0000,45.00000,45.70000,44.50000,44.50000,102000
09/07/2007,0000,45.25000,45.25000,44.60000,44.90000,83000
09/10/2007,0000,43.00000,44.00000,43.00000,43.90000,88000
09/11/2007,0000,43.90000,45.00000,43.50000,43.50000,135000
09/12/2007,0000,44.70000,44.70000,43.60000,44.00000,105000
09/13/2007,0000,44.50000,44.50000,43.60000,43.70000,74000
09/14/2007,0000,44.00000,44.10000,43.10000,43.15000,155000
09/17/2007,0000,43.00000,43.15000,41.20000,41.65000,94000
09/19/2007,0000,42.00000,42.00000,38.75000,39.45000,519000
09/20/2007,0000,39.45000,39.90000,38.10000,39.00000,168000
09/21/2007,0000,38.85000,39.50000,38.85000,39.35000,83000
09/26/2007,0000,40.50000,40.50000,39.80000,40.35000,168000
09/27/2007,0000,40.60000,41.00000,40.50000,40.60000,112000
09/28/2007,0000,40.60000,40.60000,39.80000,40.00000,163000
10/01/2007,0000,45.30000,45.75000,44.25000,45.75000,871000
10/02/2007,0000,46.80000,47.50000,45.90000,45.90000,710000
10/03/2007,0000,45.50000,46.50000,45.30000,46.00000,235000
10/04/2007,0000,45.50000,47.20000,45.50000,46.10000,280000
10/05/2007,0000,46.10000,46.20000,45.30000,45.50000,99000
10/08/2007,0000,46.00000,46.20000,44.60000,44.60000,118000
10/09/2007,0000,44.00000,45.00000,42.40000,45.00000,137000
10/11/2007,0000,45.00000,45.00000,43.50000,43.50000,63000
10/12/2007,0000,43.50000,43.50000,42.60000,42.60000,77000
10/15/2007,0000,42.50000,43.10000,41.70000,42.00000,94000
10/16/2007,0000,42.00000,42.85000,41.50000,42.50000,41000
10/17/2007,0000,42.50000,42.70000,41.65000,42.65000,67000
10/18/2007,0000,42.65000,43.10000,42.00000,42.50000,51000
10/19/2007,0000,43.85000,45.45000,43.85000,45.45000,218000
10/22/2007,0000,45.40000,46.80000,45.10000,45.45000,906000
10/23/2007,0000,45.90000,45.90000,43.90000,44.00000,282000
10/24/2007,0000,44.00000,44.60000,42.00000,42.00000,213000
10/25/2007,0000,42.10000,42.85000,42.05000,42.40000,106000
10/26/2007,0000,42.80000,42.95000,41.80000,41.80000,109000
10/29/2007,0000,42.00000,42.50000,41.80000,41.80000,148000
10/30/2007,0000,41.90000,42.25000,41.80000,41.80000,91000
10/31/2007,0000,42.15000,42.15000,41.00000,41.45000,92000
11/01/2007,0000,41.00000,41.50000,40.90000,41.20000,79000
11/02/2007,0000,40.70000,40.70000,40.20000,40.50000,71000
11/05/2007,0000,40.50000,40.50000,39.20000,39.90000,97000
11/06/2007,0000,39.90000,40.40000,39.60000,40.00000,99000
11/07/2007,0000,40.00000,40.30000,38.70000,39.00000,137000
11/08/2007,0000,38.10000,38.30000,36.30000,36.30000,254000
11/09/2007,0000,36.20000,36.20000,34.05000,34.60000,145000
11/12/2007,0000,32.20000,33.10000,32.20000,33.00000,383000
11/13/2007,0000,32.00000,32.60000,32.00000,32.20000,163000
11/14/2007,0000,32.80000,33.80000,32.80000,32.85000,283000
11/15/2007,0000,32.20000,32.70000,32.10000,32.30000,220000
11/16/2007,0000,32.30000,34.00000,32.10000,33.30000,386000
11/19/2007,0000,35.60000,35.60000,35.60000,35.60000,470000
11/20/2007,0000,35.75000,37.10000,35.20000,35.20000,1349000
11/21/2007,0000,35.20000,35.20000,33.20000,33.30000,401000
11/22/2007,0000,33.30000,34.15000,33.00000,33.30000,343000
11/23/2007,0000,33.20000,33.75000,31.80000,31.90000,339000
11/26/2007,0000,32.00000,32.20000,31.05000,31.20000,299000
11/27/2007,0000,30.00000,30.80000,29.80000,30.00000,381000
11/28/2007,0000,30.50000,30.80000,30.00000,30.10000,272000
11/29/2007,0000,31.00000,31.95000,30.70000,31.90000,220000
11/30/2007,0000,32.40000,32.40000,31.50000,31.90000,211000
12/03/2007,0000,32.30000,32.30000,31.75000,31.75000,138000
12/04/2007,0000,31.75000,32.00000,31.70000,31.90000,129000
12/05/2007,0000,31.90000,32.35000,31.90000,32.30000,233000
12/06/2007,0000,32.60000,32.70000,32.10000,32.20000,230000
12/07/2007,0000,32.50000,32.60000,31.70000,31.80000,110000
12/10/2007,0000,31.90000,31.90000,31.50000,31.90000,60000
12/11/2007,0000,31.90000,31.90000,29.80000,30.50000,251000
12/12/2007,0000,30.20000,30.20000,29.50000,29.75000,249000
12/13/2007,0000,29.85000,30.40000,29.65000,29.65000,257000
12/14/2007,0000,29.50000,29.50000,27.70000,28.00000,425000
12/17/2007,0000,28.00000,28.60000,26.05000,26.05000,229000
12/18/2007,0000,24.55000,26.00000,24.25000,25.30000,575000
12/19/2007,0000,26.00000,27.05000,25.55000,27.05000,183000
12/20/2007,0000,27.50000,27.60000,25.20000,25.30000,243000
12/21/2007,0000,25.80000,25.80000,24.60000,25.20000,295000
12/24/2007,0000,25.30000,26.30000,25.30000,26.00000,278000
12/25/2007,0000,26.10000,26.50000,25.80000,26.30000,98000
12/26/2007,0000,26.00000,26.30000,25.80000,26.30000,65000
12/27/2007,0000,26.30000,28.10000,26.30000,28.10000,255000
12/28/2007,0000,27.70000,30.05000,27.60000,30.05000,695000
12/31/2007,0000,31.00000,31.90000,30.80000,31.85000,671000
01/02/2008,0000,32.00000,32.30000,31.00000,31.00000,565000
01/03/2008,0000,28.90000,30.85000,28.90000,30.80000,334000
01/04/2008,0000,30.20000,30.90000,29.70000,30.25000,186000
01/07/2008,0000,29.20000,29.60000,28.20000,28.30000,194000
01/08/2008,0000,28.30000,30.00000,28.30000,29.00000,182000
01/09/2008,0000,28.60000,30.00000,28.60000,29.55000,72000
01/10/2008,0000,30.90000,30.90000,29.50000,29.55000,153000
01/11/2008,0000,29.70000,30.00000,29.05000,29.10000,105000
01/14/2008,0000,29.90000,30.00000,29.00000,29.40000,80000
01/15/2008,0000,30.10000,30.40000,29.40000,29.55000,148000
01/16/2008,0000,29.20000,29.20000,28.65000,28.90000,66000
01/17/2008,0000,28.80000,29.50000,28.80000,29.40000,69000
01/18/2008,0000,29.00000,29.50000,28.50000,29.05000,43000
01/21/2008,0000,29.10000,29.10000,28.80000,29.00000,53000
01/22/2008,0000,28.00000,28.30000,27.00000,27.00000,177000
01/23/2008,0000,27.20000,27.20000,25.15000,25.15000,472000
01/24/2008,0000,25.20000,25.55000,23.40000,23.80000,1342000
01/25/2008,0000,25.45000,25.45000,25.45000,25.45000,136000
01/28/2008,0000,27.20000,27.20000,25.45000,25.45000,628000
01/29/2008,0000,26.15000,26.45000,25.50000,25.70000,170000
01/30/2008,0000,27.00000,27.00000,26.00000,26.00000,135000
01/31/2008,0000,25.10000,26.00000,25.10000,25.55000,144000
02/01/2008,0000,25.70000,26.80000,25.55000,26.45000,150000
02/12/2008,0000,25.00000,26.20000,25.00000,26.00000,86000
02/13/2008,0000,26.00000,26.00000,25.70000,26.00000,115000
02/14/2008,0000,25.20000,26.90000,25.20000,26.90000,176000
02/15/2008,0000,26.90000,26.90000,26.20000,26.50000,143000
02/18/2008,0000,26.90000,27.80000,26.80000,27.80000,253000
02/19/2008,0000,27.80000,28.40000,27.45000,27.80000,152000
02/20/2008,0000,27.85000,27.95000,26.80000,27.00000,108000
02/21/2008,0000,27.20000,27.75000,27.00000,27.55000,130000
02/22/2008,0000,27.40000,27.40000,27.00000,27.25000,104000
02/25/2008,0000,27.45000,27.75000,27.45000,27.60000,134000
02/26/2008,0000,27.60000,27.70000,27.20000,27.50000,168000
02/27/2008,0000,27.80000,28.90000,27.40000,28.85000,324000
02/29/2008,0000,29.00000,30.80000,28.45000,30.45000,391000
03/03/2008,0000,30.00000,30.20000,29.15000,30.00000,272000
03/04/2008,0000,30.30000,31.50000,29.50000,30.70000,401000
03/05/2008,0000,31.20000,31.35000,30.45000,31.00000,254000
03/06/2008,0000,31.40000,31.40000,30.20000,30.65000,220000
03/07/2008,0000,30.25000,30.35000,29.35000,29.80000,168000
03/10/2008,0000,29.50000,29.70000,28.30000,28.50000,89000
03/11/2008,0000,28.50000,29.10000,28.50000,29.00000,69000
03/12/2008,0000,30.00000,30.00000,29.05000,29.50000,107000
03/13/2008,0000,29.50000,29.50000,28.50000,29.00000,75000
03/14/2008,0000,29.00000,29.00000,27.10000,27.60000,128000
03/18/2008,0000,26.80000,27.20000,26.80000,27.00000,52000
03/19/2008,0000,28.30000,28.30000,26.80000,27.00000,98000
03/20/2008,0000,27.50000,27.80000,27.00000,27.70000,155000
03/21/2008,0000,27.85000,28.10000,27.70000,27.90000,112000
03/25/2008,0000,29.90000,29.95000,28.60000,29.50000,333000
03/26/2008,0000,30.00000,30.10000,28.80000,28.85000,291000
03/27/2008,0000,30.00000,30.00000,28.80000,29.00000,193000
03/28/2008,0000,28.50000,29.00000,28.20000,28.90000,152000
03/31/2008,0000,28.90000,29.00000,28.50000,28.90000,93000
04/01/2008,0000,29.00000,29.00000,28.15000,28.15000,96000
04/02/2008,0000,28.50000,28.90000,27.60000,28.15000,204000
04/03/2008,0000,28.10000,28.15000,27.50000,27.80000,124000
04/07/2008,0000,28.15000,28.50000,28.10000,28.40000,112000
04/08/2008,0000,28.50000,29.20000,28.50000,29.00000,158000
04/09/2008,0000,29.20000,29.20000,28.45000,28.60000,167000
04/10/2008,0000,28.80000,28.80000,28.30000,28.70000,121000
04/11/2008,0000,28.60000,29.00000,28.00000,28.70000,464000
04/14/2008,0000,28.50000,28.50000,27.85000,27.85000,280000
04/15/2008,0000,28.00000,28.30000,27.90000,28.00000,230000
04/16/2008,0000,28.05000,28.40000,28.00000,28.20000,181000
04/17/2008,0000,28.60000,28.90000,28.50000,28.85000,234000
04/18/2008,0000,29.00000,29.60000,28.75000,29.30000,401000
04/21/2008,0000,29.50000,29.60000,28.50000,28.70000,182000
04/22/2008,0000,28.70000,29.00000,28.50000,28.70000,93000
04/23/2008,0000,29.00000,29.00000,28.35000,28.80000,124000
04/24/2008,0000,28.55000,28.80000,28.50000,28.50000,121000
04/25/2008,0000,28.50000,29.20000,28.50000,29.00000,172000
04/28/2008,0000,29.30000,29.30000,28.55000,28.55000,80000
04/29/2008,0000,28.40000,29.00000,28.10000,28.30000,133000
04/30/2008,0000,28.30000,28.50000,28.15000,28.15000,37000
05/02/2008,0000,28.00000,28.30000,27.50000,27.50000,130000
05/05/2008,0000,27.50000,28.20000,27.50000,27.75000,118000
05/06/2008,0000,28.00000,28.10000,27.50000,27.60000,68000
05/07/2008,0000,28.00000,28.00000,27.60000,27.95000,48000
05/08/2008,0000,27.70000,27.95000,27.55000,27.95000,51000
05/09/2008,0000,27.55000,27.85000,27.50000,27.50000,112000
05/12/2008,0000,27.10000,27.50000,27.00000,27.00000,90000
05/13/2008,0000,27.00000,27.10000,26.60000,27.00000,158000
05/14/2008,0000,26.80000,27.00000,26.70000,27.00000,89000
05/15/2008,0000,26.80000,28.00000,26.80000,27.55000,150000
05/16/2008,0000,28.00000,28.50000,27.70000,28.20000,188000
05/19/2008,0000,28.20000,28.60000,28.05000,28.35000,75000
05/20/2008,0000,28.50000,28.70000,27.50000,27.80000,127000
05/21/2008,0000,27.50000,27.80000,27.40000,27.50000,46000
05/22/2008,0000,27.75000,28.00000,27.50000,27.55000,69000
05/23/2008,0000,27.55000,27.80000,27.00000,27.00000,145000
05/26/2008,0000,27.00000,27.00000,26.80000,26.80000,69000
05/27/2008,0000,27.00000,27.00000,26.80000,26.80000,27000
05/28/2008,0000,27.00000,27.00000,26.30000,26.30000,230000
05/29/2008,0000,26.00000,26.70000,25.30000,25.95000,176000
05/30/2008,0000,26.00000,26.00000,25.30000,25.50000,108000
06/02/2008,0000,25.50000,25.50000,25.10000,25.20000,72000
06/03/2008,0000,25.30000,25.70000,25.20000,25.20000,29000
06/04/2008,0000,25.20000,25.50000,25.00000,25.40000,54000
06/05/2008,0000,25.20000,25.40000,25.05000,25.40000,41000
06/06/2008,0000,25.40000,25.70000,25.20000,25.60000,74000
06/10/2008,0000,25.30000,25.50000,24.75000,24.80000,99000
06/11/2008,0000,24.70000,24.70000,23.50000,23.50000,134000
06/12/2008,0000,23.50000,23.50000,22.00000,22.00000,122000
06/13/2008,0000,21.80000,22.20000,21.80000,21.80000,81000
06/16/2008,0000,21.80000,23.20000,21.80000,22.40000,57000
06/17/2008,0000,22.05000,22.20000,22.05000,22.10000,37000
06/18/2008,0000,22.70000,23.35000,22.30000,22.60000,51000
06/19/2008,0000,22.15000,22.30000,22.00000,22.20000,36000
06/20/2008,0000,22.20000,22.20000,21.80000,21.80000,76000
06/23/2008,0000,20.35000,21.50000,20.35000,21.00000,35000
06/24/2008,0000,21.00000,21.40000,20.40000,20.40000,77000
06/25/2008,0000,20.40000,20.40000,19.60000,20.40000,93000
06/26/2008,0000,20.40000,21.30000,20.30000,21.00000,169000
06/27/2008,0000,19.55000,20.00000,19.55000,19.55000,164000
06/30/2008,0000,19.20000,19.50000,18.20000,19.00000,164000
07/01/2008,0000,18.95000,19.10000,17.70000,18.30000,312000
07/02/2008,0000,17.10000,19.05000,17.10000,19.05000,137000
07/03/2008,0000,18.20000,19.15000,18.05000,19.15000,99000
07/04/2008,0000,19.30000,19.30000,18.25000,19.10000,143000
07/07/2008,0000,19.00000,19.00000,18.30000,18.80000,19000
07/08/2008,0000,18.90000,18.90000,18.25000,18.75000,72000
07/09/2008,0000,18.30000,18.60000,17.50000,18.20000,118000
07/10/2008,0000,17.55000,17.95000,17.20000,17.95000,90000
07/11/2008,0000,17.50000,18.35000,17.50000,18.00000,61000
07/14/2008,0000,18.20000,18.30000,18.00000,18.00000,39000
07/15/2008,0000,17.40000,17.90000,17.00000,17.35000,133000
07/16/2008,0000,18.55000,18.55000,17.50000,17.60000,204000
07/17/2008,0000,17.60000,18.20000,17.60000,17.80000,120000
07/18/2008,0000,17.80000,17.90000,17.60000,17.90000,117000
07/21/2008,0000,17.50000,17.80000,17.15000,17.15000,84000
07/22/2008,0000,17.45000,18.10000,17.20000,17.85000,61000
07/23/2008,0000,18.00000,19.05000,17.80000,19.05000,136000
07/24/2008,0000,19.50000,19.50000,18.50000,18.90000,95000
07/25/2008,0000,18.60000,18.85000,18.50000,18.50000,66000
07/29/2008,0000,18.50000,18.60000,18.00000,18.60000,219000
07/30/2008,0000,19.00000,19.00000,18.40000,18.40000,39000
07/31/2008,0000,18.40000,19.20000,18.40000,18.75000,179000
08/01/2008,0000,18.75000,18.75000,18.30000,18.65000,40000
08/04/2008,0000,18.20000,18.75000,18.20000,18.75000,17000
08/05/2008,0000,18.90000,18.90000,18.20000,18.20000,120000
08/06/2008,0000,18.30000,18.40000,18.00000,18.30000,59000
08/07/2008,0000,18.30000,18.50000,18.30000,18.30000,148000
08/08/2008,0000,18.30000,18.60000,18.25000,18.60000,34000
08/11/2008,0000,18.90000,19.60000,18.60000,19.60000,77000
08/12/2008,0000,19.75000,19.80000,19.05000,19.15000,52000
08/13/2008,0000,19.00000,19.10000,18.65000,18.90000,133000
08/14/2008,0000,18.70000,19.30000,18.70000,19.10000,55000
08/15/2008,0000,19.40000,19.50000,19.00000,19.20000,117000
08/18/2008,0000,19.80000,19.80000,19.00000,19.00000,71000
08/19/2008,0000,18.60000,18.70000,18.40000,18.70000,49000
08/20/2008,0000,18.95000,18.95000,18.20000,18.40000,87000
08/21/2008,0000,18.40000,18.55000,18.30000,18.45000,156000
08/22/2008,0000,17.35000,17.40000,17.00000,17.05000,101000
08/25/2008,0000,17.10000,17.50000,17.10000,17.25000,78000
08/26/2008,0000,17.10000,17.50000,17.10000,17.20000,48000
08/27/2008,0000,17.20000,17.50000,17.20000,17.30000,56000
08/28/2008,0000,17.50000,17.60000,17.20000,17.20000,47000
08/29/2008,0000,17.30000,17.50000,17.15000,17.30000,21000
09/01/2008,0000,17.30000,17.30000,16.60000,16.60000,122000
09/02/2008,0000,15.50000,16.10000,15.50000,15.80000,134000
09/03/2008,0000,15.80000,15.80000,15.10000,15.10000,133000
09/04/2008,0000,15.10000,15.10000,14.05000,14.05000,211000
09/05/2008,0000,13.10000,13.85000,13.10000,13.15000,230000
09/08/2008,0000,12.40000,14.05000,12.40000,14.00000,204000
09/09/2008,0000,14.00000,14.00000,13.20000,13.25000,168000
09/10/2008,0000,13.25000,13.60000,13.10000,13.35000,135000
09/11/2008,0000,13.90000,13.90000,12.65000,13.00000,275000
09/12/2008,0000,13.00000,13.30000,12.50000,13.20000,151000
09/15/2008,0000,12.95000,12.95000,12.30000,12.40000,114000
09/16/2008,0000,11.70000,12.00000,11.55000,11.55000,170000
09/17/2008,0000,11.60000,12.10000,10.85000,11.40000,205000
09/18/2008,0000,10.65000,10.90000,10.65000,10.75000,129000
09/19/2008,0000,11.10000,11.50000,11.10000,11.50000,206000
09/22/2008,0000,12.00000,12.30000,12.00000,12.30000,82000
09/23/2008,0000,12.30000,12.95000,12.30000,12.50000,87000
09/24/2008,0000,12.50000,13.10000,12.50000,13.00000,121000
09/25/2008,0000,13.10000,13.55000,13.00000,13.00000,120000
09/26/2008,0000,13.20000,13.50000,12.20000,12.20000,196000
09/30/2008,0000,11.35000,11.45000,11.35000,11.40000,66000
10/01/2008,0000,11.90000,12.00000,11.50000,11.95000,106000
10/02/2008,0000,11.95000,12.10000,11.50000,11.60000,103000
10/03/2008,0000,11.50000,11.50000,11.00000,11.40000,179000
10/06/2008,0000,11.40000,11.40000,11.25000,11.30000,25000
10/07/2008,0000,11.00000,11.50000,11.00000,11.50000,38000
10/08/2008,0000,11.40000,11.40000,10.80000,11.20000,73000
10/09/2008,0000,10.50000,11.00000,10.50000,10.50000,113000
10/13/2008,0000,10.15000,10.15000,10.15000,10.15000,96000
10/14/2008,0000,10.70000,10.80000,10.55000,10.65000,119000
10/15/2008,0000,10.65000,10.65000,10.30000,10.30000,100000
10/16/2008,0000,9.94000,10.15000,9.94000,10.15000,120000
10/17/2008,0000,10.15000,10.15000,9.80000,10.10000,146000
10/20/2008,0000,10.10000,10.10000,9.85000,10.10000,40000
10/21/2008,0000,10.30000,10.30000,9.75000,10.20000,60000
10/22/2008,0000,10.15000,10.15000,9.85000,9.99000,84000
10/23/2008,0000,9.65000,9.99000,9.65000,9.99000,55000
10/24/2008,0000,9.68000,9.85000,9.65000,9.85000,73000
10/27/2008,0000,9.17000,9.45000,9.17000,9.17000,53000
10/28/2008,0000,8.56000,9.14000,8.53000,9.14000,106000
10/29/2008,0000,9.77000,9.77000,9.21000,9.31000,104000
10/30/2008,0000,9.31000,9.86000,9.31000,9.86000,87000
10/31/2008,0000,9.92000,10.40000,9.70000,10.40000,104000
11/03/2008,0000,10.20000,10.55000,10.10000,10.55000,107000
11/04/2008,0000,10.45000,10.45000,10.15000,10.45000,13000
11/05/2008,0000,10.45000,10.65000,10.10000,10.40000,137000
11/06/2008,0000,9.70000,10.00000,9.70000,9.75000,39000
11/07/2008,0000,9.15000,10.00000,9.15000,10.00000,19000
11/10/2008,0000,10.00000,10.25000,10.00000,10.05000,46000
11/11/2008,0000,10.00000,10.00000,9.50000,9.50000,165000
11/12/2008,0000,9.47000,9.70000,9.47000,9.70000,22000
11/13/2008,0000,9.30000,9.30000,9.06000,9.20000,76000
11/14/2008,0000,9.30000,9.39000,9.20000,9.39000,26000
11/17/2008,0000,9.33000,9.33000,9.20000,9.21000,9000
11/18/2008,0000,9.12000,9.12000,8.80000,8.90000,29000
11/19/2008,0000,8.60000,9.00000,8.60000,8.71000,28000
11/20/2008,0000,8.55000,8.70000,8.20000,8.20000,54000
11/21/2008,0000,7.80000,8.00000,7.66000,7.84000,60000
11/24/2008,0000,7.90000,8.05000,7.60000,7.94000,71000
11/25/2008,0000,7.94000,8.18000,7.84000,8.16000,62000
11/26/2008,0000,8.13000,8.40000,7.90000,8.38000,66000
11/27/2008,0000,8.30000,8.96000,8.30000,8.96000,90000
11/28/2008,0000,9.20000,9.20000,8.80000,8.90000,58000
12/01/2008,0000,8.65000,8.90000,8.31000,8.90000,78000
12/02/2008,0000,8.33000,8.59000,8.31000,8.56000,35000
12/03/2008,0000,8.40000,8.68000,8.40000,8.63000,22000
12/04/2008,0000,8.90000,9.20000,8.90000,9.10000,112000
12/05/2008,0000,9.00000,9.10000,8.60000,9.10000,41000
12/08/2008,0000,9.10000,9.40000,9.10000,9.10000,27000
12/09/2008,0000,9.72000,9.72000,9.32000,9.38000,54000
12/10/2008,0000,9.38000,9.70000,9.35000,9.70000,94000
12/11/2008,0000,9.80000,9.80000,9.50000,9.60000,30000
12/12/2008,0000,9.53000,9.53000,9.01000,9.02000,20000
12/15/2008,0000,9.20000,9.30000,9.10000,9.25000,20000
12/16/2008,0000,8.81000,9.26000,8.81000,9.25000,23000
12/17/2008,0000,9.20000,9.30000,9.07000,9.20000,25000
12/18/2008,0000,9.01000,9.28000,9.01000,9.28000,35000
12/19/2008,0000,9.10000,9.23000,8.93000,9.23000,48000
12/22/2008,0000,9.25000,9.25000,8.95000,9.10000,56000
12/23/2008,0000,8.80000,9.05000,8.80000,9.05000,38000
12/24/2008,0000,9.05000,9.20000,9.05000,9.20000,3000
12/25/2008,0000,9.06000,9.19000,9.06000,9.19000,3000
12/26/2008,0000,9.20000,9.20000,8.95000,8.95000,36000
12/29/2008,0000,8.93000,9.00000,8.78000,9.00000,28000
12/30/2008,0000,8.98000,9.20000,8.91000,8.93000,80000
12/31/2008,0000,8.95000,9.14000,8.93000,9.10000,73000
01/05/2009,0000,8.92000,9.13000,8.92000,9.10000,44000
01/06/2009,0000,9.10000,9.14000,9.09000,9.13000,38000
01/07/2009,0000,9.01000,9.15000,9.01000,9.15000,49000
01/08/2009,0000,8.95000,8.95000,8.90000,8.90000,17000
01/09/2009,0000,8.87000,9.00000,8.87000,9.00000,19000
01/12/2009,0000,8.98000,8.98000,8.65000,8.65000,28000
01/13/2009,0000,8.65000,8.99000,8.41000,8.99000,36000
01/14/2009,0000,8.61000,8.88000,8.61000,8.86000,6000
01/15/2009,0000,9.00000,9.00000,8.74000,8.89000,13000
01/16/2009,0000,8.98000,9.16000,8.90000,9.00000,40000
01/19/2009,0000,9.00000,9.00000,9.00000,9.00000,4000
01/20/2009,0000,8.98000,8.98000,8.77000,8.80000,13000
01/21/2009,0000,8.50000,8.80000,8.48000,8.80000,24000
02/02/2009,0000,8.50000,9.10000,8.50000,9.10000,12000
02/03/2009,0000,9.04000,9.04000,8.72000,8.76000,8000
02/04/2009,0000,8.72000,8.82000,8.60000,8.82000,29000
02/05/2009,0000,8.60000,8.79000,8.60000,8.79000,2000
02/06/2009,0000,8.60000,9.00000,8.60000,9.00000,76000
02/09/2009,0000,9.00000,9.27000,9.00000,9.01000,181000
02/10/2009,0000,9.00000,9.00000,8.95000,8.95000,20000
02/11/2009,0000,8.89000,9.00000,8.89000,9.00000,18000
02/12/2009,0000,9.25000,9.25000,8.95000,8.95000,28000
02/13/2009,0000,8.95000,9.26000,8.95000,9.26000,49000
02/16/2009,0000,9.26000,9.90000,9.26000,9.90000,351000
02/17/2009,0000,10.20000,10.55000,10.10000,10.55000,355000
02/18/2009,0000,11.00000,11.25000,10.70000,11.25000,1155000
02/19/2009,0000,11.40000,11.40000,11.00000,11.00000,566000
02/20/2009,0000,10.90000,10.90000,10.70000,10.70000,184000
02/23/2009,0000,10.70000,11.40000,10.70000,11.40000,227000
02/24/2009,0000,11.75000,12.15000,11.75000,12.15000,518000
02/25/2009,0000,13.00000,13.00000,12.30000,13.00000,1558000
02/26/2009,0000,13.00000,13.15000,12.50000,12.55000,577000
02/27/2009,0000,12.40000,13.15000,12.40000,12.85000,442000
03/02/2009,0000,12.50000,12.85000,12.00000,12.00000,523000
03/03/2009,0000,11.65000,12.20000,11.30000,11.70000,649000
03/04/2009,0000,11.70000,12.50000,11.70000,12.50000,421000
03/05/2009,0000,13.30000,13.35000,12.80000,12.85000,847000
03/06/2009,0000,12.80000,12.80000,12.35000,12.75000,427000
03/09/2009,0000,12.35000,13.30000,12.35000,12.85000,432000
03/10/2009,0000,12.70000,13.10000,12.70000,12.85000,360000
03/11/2009,0000,12.85000,13.30000,12.50000,12.50000,381000
03/12/2009,0000,12.90000,13.00000,12.50000,12.55000,244000
03/13/2009,0000,12.95000,12.95000,12.55000,12.60000,298000
03/16/2009,0000,12.65000,13.45000,12.35000,13.45000,1166000
03/17/2009,0000,13.55000,13.65000,12.85000,13.20000,565000
03/18/2009,0000,13.20000,13.50000,13.00000,13.20000,516000
03/19/2009,0000,13.20000,13.40000,13.00000,13.30000,520000
03/20/2009,0000,13.55000,13.65000,13.05000,13.15000,320000
03/23/2009,0000,13.75000,13.75000,13.00000,13.30000,267000
03/24/2009,0000,13.80000,13.80000,13.30000,13.30000,398000
03/25/2009,0000,13.40000,13.40000,13.15000,13.25000,314000
03/26/2009,0000,13.25000,13.65000,13.20000,13.40000,384000
03/27/2009,0000,13.50000,14.20000,13.40000,13.80000,605000
03/30/2009,0000,14.10000,14.70000,13.80000,14.65000,948000
03/31/2009,0000,14.60000,14.60000,14.10000,14.30000,416000
04/01/2009,0000,14.30000,15.00000,14.30000,14.60000,526000
04/02/2009,0000,14.55000,14.70000,14.20000,14.50000,326000
04/03/2009,0000,14.70000,15.20000,14.50000,14.80000,584000
04/06/2009,0000,15.20000,15.40000,14.85000,15.25000,427000
04/07/2009,0000,15.20000,15.30000,14.80000,15.00000,297000
04/08/2009,0000,15.00000,15.30000,14.50000,14.50000,364000
04/09/2009,0000,14.70000,15.00000,14.20000,14.70000,485000
04/10/2009,0000,15.20000,15.70000,14.85000,15.70000,1355000
04/13/2009,0000,16.10000,16.75000,16.00000,16.75000,1302000
04/14/2009,0000,17.00000,17.10000,16.10000,16.20000,1198000
04/15/2009,0000,16.25000,16.55000,15.65000,15.70000,658000
04/16/2009,0000,16.40000,16.40000,15.85000,15.85000,552000
04/17/2009,0000,15.95000,16.20000,14.75000,14.75000,622000
04/20/2009,0000,15.00000,15.15000,14.20000,14.25000,400000
04/21/2009,0000,13.70000,14.95000,13.35000,14.70000,383000
04/22/2009,0000,14.90000,15.15000,14.55000,14.75000,315000
04/23/2009,0000,15.00000,15.75000,14.80000,15.75000,796000
04/24/2009,0000,16.70000,16.85000,16.70000,16.85000,1550000
04/27/2009,0000,17.20000,17.20000,15.70000,16.10000,1423000
04/28/2009,0000,16.50000,16.50000,15.00000,15.00000,712000
04/29/2009,0000,14.70000,15.40000,14.25000,14.50000,345000
04/30/2009,0000,15.00000,15.50000,15.00000,15.50000,544000
05/04/2009,0000,16.40000,16.40000,15.30000,15.95000,689000
05/05/2009,0000,15.95000,16.10000,14.85000,15.30000,543000
05/06/2009,0000,14.60000,15.90000,14.60000,15.50000,493000
05/07/2009,0000,15.50000,15.95000,15.00000,15.50000,496000
05/08/2009,0000,15.50000,15.75000,15.15000,15.45000,248000
05/11/2009,0000,15.60000,15.90000,15.50000,15.70000,459000
05/12/2009,0000,15.80000,15.90000,15.10000,15.10000,282000
05/13/2009,0000,15.10000,15.50000,15.10000,15.40000,215000
05/14/2009,0000,15.10000,15.20000,14.80000,14.85000,426000
05/15/2009,0000,15.00000,15.35000,14.90000,15.05000,400000
05/18/2009,0000,14.85000,15.15000,14.80000,14.85000,309000
05/19/2009,0000,14.90000,15.30000,14.90000,14.95000,284000
05/20/2009,0000,15.30000,15.30000,14.90000,15.00000,240000
05/21/2009,0000,15.00000,16.05000,15.00000,16.05000,1078000
05/22/2009,0000,16.45000,16.45000,15.60000,15.70000,927000
05/25/2009,0000,15.70000,15.95000,15.30000,15.30000,419000
05/26/2009,0000,15.35000,15.65000,15.30000,15.30000,345000
05/27/2009,0000,15.40000,15.70000,15.35000,15.45000,263000
06/01/2009,0000,15.60000,15.90000,15.45000,15.60000,187000
06/02/2009,0000,15.90000,15.90000,15.10000,15.10000,462000
06/03/2009,0000,15.10000,15.20000,14.70000,15.10000,457000
06/04/2009,0000,15.00000,15.20000,14.90000,15.00000,121000
06/05/2009,0000,15.10000,15.45000,15.00000,15.25000,181000
06/08/2009,0000,15.45000,15.45000,14.60000,14.90000,271000
06/09/2009,0000,14.90000,15.20000,14.20000,14.25000,209000
06/10/2009,0000,14.35000,14.80000,14.00000,14.30000,100000
06/11/2009,0000,14.30000,15.30000,14.05000,15.30000,216000
06/12/2009,0000,15.45000,15.75000,14.75000,14.75000,330000
06/15/2009,0000,14.50000,14.50000,14.00000,14.20000,167000
06/16/2009,0000,14.00000,14.15000,13.55000,13.65000,77000
06/17/2009,0000,13.65000,13.95000,13.65000,13.75000,70000
06/18/2009,0000,13.65000,13.80000,13.40000,13.40000,66000
06/19/2009,0000,13.40000,13.75000,13.40000,13.75000,89000
06/22/2009,0000,14.70000,14.70000,14.10000,14.50000,79000
06/23/2009,0000,14.50000,14.50000,14.00000,14.00000,62000
06/24/2009,0000,14.00000,14.45000,14.00000,14.35000,83000
06/25/2009,0000,14.40000,14.50000,14.20000,14.30000,49000
06/26/2009,0000,14.30000,14.40000,14.10000,14.20000,43000
06/29/2009,0000,14.20000,14.20000,14.00000,14.20000,71000
06/30/2009,0000,14.30000,14.40000,14.10000,14.10000,46000
07/01/2009,0000,14.10000,14.40000,14.00000,14.30000,73000
07/02/2009,0000,14.40000,14.60000,14.10000,14.45000,127000
07/03/2009,0000,14.20000,14.40000,14.05000,14.25000,50000
07/06/2009,0000,14.25000,14.65000,14.25000,14.65000,219000
07/07/2009,0000,14.70000,15.35000,14.70000,14.95000,275000
07/08/2009,0000,14.95000,15.40000,14.70000,15.25000,149000
07/09/2009,0000,15.40000,15.50000,14.80000,15.20000,159000
07/10/2009,0000,14.80000,15.35000,14.80000,15.15000,92000
07/13/2009,0000,15.30000,15.30000,14.80000,14.80000,142000
07/14/2009,0000,14.50000,14.80000,14.50000,14.60000,146000
07/15/2009,0000,14.80000,15.60000,14.80000,15.60000,950000
07/16/2009,0000,15.60000,15.95000,15.20000,15.20000,923000
07/17/2009,0000,15.30000,15.50000,15.05000,15.30000,338000
07/20/2009,0000,15.50000,15.50000,15.15000,15.45000,346000
07/21/2009,0000,15.50000,16.00000,15.30000,15.90000,496000
07/22/2009,0000,16.00000,16.00000,15.55000,15.90000,371000
07/23/2009,0000,15.70000,15.95000,15.60000,15.65000,283000
07/24/2009,0000,15.80000,15.95000,15.65000,15.90000,353000
07/27/2009,0000,16.10000,16.95000,15.85000,16.95000,767000
07/28/2009,0000,16.95000,17.30000,16.60000,17.20000,1017000
07/29/2009,0000,17.50000,17.50000,16.60000,16.90000,477000
07/30/2009,0000,16.70000,17.40000,16.50000,17.40000,432000
07/31/2009,0000,17.60000,17.80000,17.10000,17.30000,856000
08/03/2009,0000,17.10000,18.00000,17.10000,17.80000,582000
08/04/2009,0000,18.30000,18.30000,17.00000,17.00000,395000
08/05/2009,0000,16.65000,17.50000,16.50000,17.00000,215000
08/06/2009,0000,16.60000,17.00000,16.40000,16.70000,284000
08/10/2009,0000,16.00000,17.30000,16.00000,16.55000,352000
08/11/2009,0000,16.80000,16.80000,16.20000,16.45000,127000
08/12/2009,0000,16.50000,16.70000,16.15000,16.55000,169000
08/13/2009,0000,16.55000,17.35000,16.45000,17.30000,324000
08/14/2009,0000,17.90000,18.00000,17.50000,17.75000,1115000
08/17/2009,0000,17.80000,18.30000,17.75000,18.00000,664000
08/18/2009,0000,18.00000,18.00000,17.10000,18.00000,564000
08/19/2009,0000,18.35000,19.25000,18.20000,19.25000,1757000
08/20/2009,0000,19.60000,19.60000,17.95000,18.05000,1266000
08/21/2009,0000,18.05000,18.40000,17.50000,17.60000,674000
08/24/2009,0000,17.90000,18.10000,17.55000,18.00000,402000
08/25/2009,0000,18.10000,18.10000,17.70000,17.75000,192000
08/26/2009,0000,17.80000,18.00000,17.45000,17.55000,292000
08/27/2009,0000,17.50000,17.55000,17.30000,17.30000,209000
08/28/2009,0000,17.40000,17.60000,17.30000,17.55000,137000
08/31/2009,0000,17.55000,17.55000,17.10000,17.50000,199000
09/01/2009,0000,17.25000,17.45000,17.10000,17.45000,284000
09/02/2009,0000,17.30000,17.45000,17.15000,17.25000,162000
09/03/2009,0000,17.25000,17.95000,17.20000,17.75000,278000
09/04/2009,0000,17.95000,17.95000,17.45000,17.50000,125000
09/07/2009,0000,17.60000,17.70000,17.30000,17.35000,100000
09/08/2009,0000,17.35000,17.70000,17.35000,17.60000,177000
09/09/2009,0000,17.60000,17.60000,17.30000,17.30000,178000
09/10/2009,0000,17.60000,17.75000,17.30000,17.35000,181000
09/11/2009,0000,17.40000,17.60000,17.20000,17.55000,150000
09/14/2009,0000,17.50000,17.50000,17.20000,17.20000,164000
09/15/2009,0000,17.20000,17.85000,17.20000,17.80000,299000
09/16/2009,0000,18.00000,18.20000,17.75000,17.80000,301000
09/17/2009,0000,17.80000,17.90000,17.55000,17.60000,134000
09/18/2009,0000,17.65000,17.80000,17.55000,17.65000,124000
09/21/2009,0000,17.70000,18.20000,17.70000,18.00000,387000
09/22/2009,0000,18.20000,19.00000,17.95000,18.50000,503000
09/23/2009,0000,19.00000,19.75000,18.80000,19.75000,3219000
09/24/2009,0000,19.90000,19.90000,19.00000,19.20000,1410000
09/25/2009,0000,19.00000,20.50000,19.00000,20.50000,1503000
09/28/2009,0000,21.35000,21.90000,21.00000,21.90000,1771000
09/29/2009,0000,23.20000,23.40000,21.50000,22.10000,3313000
09/30/2009,0000,22.70000,23.60000,22.50000,23.60000,2298000
10/01/2009,0000,23.70000,25.20000,23.20000,23.20000,3860000
10/02/2009,0000,22.70000,24.50000,22.70000,24.20000,2706000
10/05/2009,0000,24.60000,25.85000,24.60000,25.85000,2111000
10/06/2009,0000,26.60000,27.65000,26.60000,27.65000,1166000
10/07/2009,0000,29.55000,29.55000,28.15000,29.55000,4757000
10/08/2009,0000,29.55000,31.30000,28.90000,30.30000,5187000
10/09/2009,0000,30.60000,31.90000,29.30000,29.95000,3191000
10/12/2009,0000,30.00000,30.40000,29.30000,29.65000,1800000
10/13/2009,0000,29.20000,30.60000,29.15000,30.00000,2423000
10/14/2009,0000,30.40000,32.10000,29.50000,31.10000,4737000
10/15/2009,0000,30.80000,31.30000,30.00000,30.00000,2071000
10/16/2009,0000,30.00000,30.70000,29.65000,29.65000,906000
10/19/2009,0000,29.30000,30.50000,29.30000,30.00000,975000
10/20/2009,0000,29.80000,30.30000,29.10000,29.30000,958000
10/21/2009,0000,29.30000,29.50000,28.70000,28.95000,926000
10/22/2009,0000,28.70000,30.30000,28.70000,29.70000,1403000
10/23/2009,0000,30.00000,30.20000,29.20000,29.30000,665000
10/26/2009,0000,29.70000,29.75000,28.80000,28.80000,535000
10/27/2009,0000,28.80000,29.50000,28.60000,29.00000,429000
10/28/2009,0000,29.30000,29.40000,27.10000,27.30000,592000
10/29/2009,0000,26.40000,26.70000,25.40000,25.40000,840000
10/30/2009,0000,25.60000,25.90000,24.50000,24.50000,837000
11/02/2009,0000,24.15000,25.45000,24.10000,25.20000,791000
11/03/2009,0000,25.80000,26.95000,25.30000,26.95000,955000
11/04/2009,0000,27.50000,28.80000,27.50000,28.80000,1320000
11/05/2009,0000,28.80000,29.60000,28.30000,28.30000,1807000
11/06/2009,0000,29.00000,29.20000,28.00000,28.00000,1092000
11/09/2009,0000,28.15000,28.60000,27.10000,27.50000,617000
11/10/2009,0000,27.95000,28.30000,27.70000,27.85000,367000
11/11/2009,0000,27.90000,29.75000,27.70000,29.75000,2556000
11/12/2009,0000,29.60000,31.20000,29.60000,30.00000,4225000
11/13/2009,0000,30.20000,30.50000,29.60000,30.00000,1306000
11/16/2009,0000,30.00000,30.80000,30.00000,30.20000,1672000
11/17/2009,0000,30.40000,31.50000,30.10000,31.00000,3442000
11/18/2009,0000,30.90000,31.20000,29.90000,30.75000,2239000
11/19/2009,0000,30.75000,30.75000,30.00000,30.00000,1278000
11/20/2009,0000,29.95000,30.25000,29.10000,29.60000,1226000
11/23/2009,0000,29.60000,29.85000,29.10000,29.10000,847000
11/24/2009,0000,29.35000,29.50000,28.75000,28.75000,675000
11/25/2009,0000,28.75000,29.90000,28.70000,29.35000,1261000
11/26/2009,0000,29.90000,30.30000,29.05000,29.15000,1250000
11/27/2009,0000,29.00000,29.15000,27.15000,27.40000,799000
11/30/2009,0000,27.55000,28.80000,27.55000,28.50000,547000
12/01/2009,0000,28.80000,28.80000,28.50000,28.65000,369000
12/02/2009,0000,29.10000,29.10000,28.20000,28.30000,439000
12/03/2009,0000,28.40000,28.40000,27.80000,27.85000,443000
12/04/2009,0000,27.90000,28.40000,27.70000,27.70000,271000
12/07/2009,0000,28.20000,28.20000,27.90000,28.00000,277000
12/08/2009,0000,28.00000,28.35000,27.40000,28.10000,662000
12/09/2009,0000,28.30000,28.70000,28.00000,28.30000,915000
12/11/2009,0000,28.00000,28.40000,27.80000,27.90000,542000
12/14/2009,0000,28.05000,28.30000,27.60000,27.80000,409000
12/15/2009,0000,28.00000,29.15000,27.80000,28.55000,1253000
12/16/2009,0000,29.00000,29.20000,28.40000,28.60000,716000
12/17/2009,0000,28.60000,29.00000,27.80000,28.00000,464000
12/18/2009,0000,28.00000,28.00000,27.10000,27.35000,473000
12/21/2009,0000,27.35000,28.50000,27.35000,27.70000,434000
12/22/2009,0000,27.80000,28.30000,27.50000,27.60000,297000
12/23/2009,0000,27.75000,28.20000,27.50000,28.05000,394000
12/25/2009,0000,27.70000,28.00000,27.55000,27.60000,207000
04/02/2007,0000,41.50000,42.00000,40.15000,40.20000,1303000
04/03/2007,0000,40.20000,40.20000,39.10000,39.50000,396000
04/04/2007,0000,39.90000,40.00000,38.70000,39.75000,405000
04/09/2007,0000,39.75000,39.90000,38.85000,39.20000,200000
04/10/2007,0000,39.20000,39.20000,38.50000,38.55000,168000
04/11/2007,0000,38.55000,38.70000,37.95000,38.00000,373000
04/12/2007,0000,38.00000,38.40000,37.60000,38.30000,202000
04/13/2007,0000,38.25000,38.60000,38.00000,38.55000,236000
04/16/2007,0000,39.20000,39.50000,38.90000,39.00000,229000
04/17/2007,0000,39.00000,39.45000,38.00000,38.00000,282000
04/18/2007,0000,38.50000,39.20000,37.85000,38.65000,169000
04/19/2007,0000,39.00000,39.00000,38.10000,38.10000,92000
04/20/2007,0000,37.70000,38.55000,37.70000,38.40000,56000
04/23/2007,0000,38.50000,38.50000,38.05000,38.15000,79000
04/24/2007,0000,38.15000,38.50000,37.90000,38.30000,103000
04/26/2007,0000,39.50000,39.50000,38.90000,39.00000,278000
04/27/2007,0000,39.30000,39.30000,38.55000,38.60000,87000
04/30/2007,0000,39.00000,39.00000,38.05000,38.25000,52000
05/02/2007,0000,38.50000,38.50000,37.80000,37.80000,112000
05/03/2007,0000,37.70000,37.85000,37.00000,37.30000,316000
05/04/2007,0000,37.30000,37.60000,37.15000,37.30000,165000
05/07/2007,0000,37.50000,38.00000,37.50000,37.70000,80000
05/08/2007,0000,37.70000,38.45000,37.70000,37.85000,300000
05/09/2007,0000,37.85000,38.40000,37.80000,37.80000,294000
05/10/2007,0000,37.80000,38.00000,37.60000,37.80000,103000
05/11/2007,0000,37.80000,37.90000,37.25000,37.50000,288000
05/14/2007,0000,37.60000,37.90000,37.45000,37.50000,165000
05/15/2007,0000,37.50000,37.80000,37.30000,37.40000,129000
05/16/2007,0000,37.40000,37.40000,36.95000,37.20000,169000
05/17/2007,0000,37.25000,37.30000,36.90000,37.05000,344000
05/18/2007,0000,37.25000,37.95000,37.00000,37.20000,144000
05/21/2007,0000,37.30000,37.85000,37.30000,37.50000,105000
05/22/2007,0000,37.50000,38.25000,37.50000,38.10000,336000
05/23/2007,0000,38.40000,38.50000,37.70000,37.70000,147000
05/24/2007,0000,37.80000,37.80000,37.65000,37.70000,79000
05/25/2007,0000,37.70000,37.70000,37.40000,37.50000,126000
05/28/2007,0000,37.75000,37.75000,37.45000,37.50000,48000
05/29/2007,0000,37.50000,37.70000,37.50000,37.60000,53000
05/30/2007,0000,37.80000,37.80000,37.30000,37.35000,110000
05/31/2007,0000,37.70000,38.00000,37.60000,38.00000,117000
06/04/2007,0000,39.70000,39.70000,38.60000,39.00000,385000
06/05/2007,0000,39.40000,39.40000,38.90000,38.90000,202000
06/06/2007,0000,38.90000,39.10000,38.50000,38.50000,139000
06/07/2007,0000,38.55000,38.90000,38.55000,38.80000,151000
06/08/2007,0000,38.80000,38.80000,38.50000,38.75000,128000
06/11/2007,0000,39.00000,41.45000,39.00000,41.45000,2034000
06/12/2007,0000,41.80000,42.50000,40.95000,41.45000,1571000
06/13/2007,0000,41.45000,42.30000,41.00000,41.00000,831000
06/14/2007,0000,41.40000,41.85000,40.15000,40.40000,493000
06/15/2007,0000,40.65000,40.80000,39.75000,40.00000,435000
06/20/2007,0000,40.50000,41.30000,40.15000,40.25000,386000
06/21/2007,0000,40.60000,40.60000,40.30000,40.50000,176000
06/22/2007,0000,40.80000,42.45000,40.65000,41.50000,1018000
06/25/2007,0000,41.90000,42.75000,41.65000,41.90000,742000
06/26/2007,0000,41.90000,42.30000,41.50000,42.00000,394000
06/27/2007,0000,42.00000,43.50000,42.00000,43.20000,642000
06/28/2007,0000,43.50000,45.50000,43.25000,45.30000,1082000
06/29/2007,0000,45.50000,45.65000,44.80000,45.30000,488000
07/02/2007,0000,46.05000,46.05000,44.35000,44.70000,516000
07/03/2007,0000,44.70000,46.80000,44.60000,45.80000,875000
07/04/2007,0000,46.80000,49.00000,46.60000,48.60000,2124000
07/05/2007,0000,50.00000,51.90000,49.50000,50.80000,1989000
07/06/2007,0000,52.00000,52.00000,50.00000,50.70000,796000
07/09/2007,0000,51.20000,51.20000,50.10000,50.20000,830000
07/10/2007,0000,50.20000,51.80000,50.20000,50.90000,1050000
07/11/2007,0000,51.50000,54.40000,50.90000,54.40000,1357000
07/12/2007,0000,55.50000,58.20000,55.50000,58.20000,1616000
07/13/2007,0000,59.20000,59.30000,56.80000,56.80000,990000
07/16/2007,0000,58.20000,58.20000,53.50000,54.00000,679000
07/17/2007,0000,54.10000,57.70000,53.30000,57.70000,847000
07/18/2007,0000,58.80000,58.80000,55.60000,56.00000,932000
07/19/2007,0000,56.00000,58.60000,56.00000,57.50000,1075000
07/20/2007,0000,57.40000,58.30000,56.80000,56.90000,1020000
07/23/2007,0000,56.50000,58.20000,56.50000,57.60000,507000
07/24/2007,0000,57.60000,61.60000,57.60000,61.60000,1783000
07/25/2007,0000,61.40000,65.90000,60.70000,65.90000,1529000
07/26/2007,0000,67.50000,69.90000,62.00000,63.60000,1385000
07/27/2007,0000,61.50000,67.00000,61.50000,65.00000,1010000
07/31/2007,0000,64.90000,66.00000,64.00000,64.50000,427000
08/01/2007,0000,64.40000,66.70000,60.50000,61.50000,753000
08/02/2007,0000,63.50000,64.50000,57.60000,59.40000,740000
08/03/2007,0000,59.90000,61.40000,59.40000,59.40000,319000
08/06/2007,0000,59.40000,60.60000,58.50000,59.20000,283000
08/07/2007,0000,63.30000,63.30000,63.00000,63.30000,2015000
08/08/2007,0000,63.20000,63.90000,62.10000,63.50000,1126000
08/09/2007,0000,63.50000,63.50000,62.40000,63.20000,552000
08/10/2007,0000,61.20000,62.80000,61.20000,61.30000,412000
08/13/2007,0000,61.30000,61.30000,57.10000,58.00000,605000
08/14/2007,0000,58.00000,58.00000,56.00000,57.30000,285000
08/15/2007,0000,57.00000,57.00000,53.30000,53.30000,564000
08/16/2007,0000,50.40000,50.40000,49.60000,49.60000,698000
08/17/2007,0000,48.00000,52.00000,46.15000,47.00000,617000
08/20/2007,0000,50.10000,50.20000,48.50000,50.20000,778000
08/21/2007,0000,50.20000,51.20000,47.30000,48.80000,517000
08/22/2007,0000,48.80000,49.05000,46.80000,48.70000,478000
08/23/2007,0000,47.90000,49.80000,47.90000,48.75000,862000
08/24/2007,0000,48.50000,48.75000,48.00000,48.40000,148000
08/27/2007,0000,49.20000,49.20000,47.30000,47.30000,186000
08/28/2007,0000,47.60000,48.20000,46.80000,47.00000,142000
08/29/2007,0000,46.80000,46.80000,43.75000,44.00000,494000
08/30/2007,0000,45.00000,45.50000,44.55000,44.90000,523000
08/31/2007,0000,46.00000,46.00000,44.20000,45.40000,207000
09/03/2007,0000,45.60000,45.90000,45.00000,45.80000,150000
09/04/2007,0000,46.00000,46.20000,45.50000,45.50000,166000
09/05/2007,0000,46.00000,46.35000,45.15000,45.15000,124000
09/06/2007,0000,45.00000,45.70000,44.50000,44.50000,102000
09/07/2007,0000,45.25000,45.25000,44.60000,44.90000,83000
09/10/2007,0000,43.00000,44.00000,43.00000,43.90000,88000
09/11/2007,0000,43.90000,45.00000,43.50000,43.50000,135000
09/12/2007,0000,44.70000,44.70000,43.60000,44.00000,105000
09/13/2007,0000,44.50000,44.50000,43.60000,43.70000,74000
09/14/2007,0000,44.00000,44.10000,43.10000,43.15000,155000
09/17/2007,0000,43.00000,43.15000,41.20000,41.65000,94000
09/19/2007,0000,42.00000,42.00000,38.75000,39.45000,519000
09/20/2007,0000,39.45000,39.90000,38.10000,39.00000,168000
09/21/2007,0000,38.85000,39.50000,38.85000,39.35000,83000
09/26/2007,0000,40.50000,40.50000,39.80000,40.35000,168000
09/27/2007,0000,40.60000,41.00000,40.50000,40.60000,112000
09/28/2007,0000,40.60000,40.60000,39.80000,40.00000,163000
10/01/2007,0000,45.30000,45.75000,44.25000,45.75000,871000
10/02/2007,0000,46.80000,47.50000,45.90000,45.90000,710000
10/03/2007,0000,45.50000,46.50000,45.30000,46.00000,235000
10/04/2007,0000,45.50000,47.20000,45.50000,46.10000,280000
10/05/2007,0000,46.10000,46.20000,45.30000,45.50000,99000
10/08/2007,0000,46.00000,46.20000,44.60000,44.60000,118000
10/09/2007,0000,44.00000,45.00000,42.40000,45.00000,137000
10/11/2007,0000,45.00000,45.00000,43.50000,43.50000,63000
10/12/2007,0000,43.50000,43.50000,42.60000,42.60000,77000
10/15/2007,0000,42.50000,43.10000,41.70000,42.00000,94000
10/16/2007,0000,42.00000,42.85000,41.50000,42.50000,41000
10/17/2007,0000,42.50000,42.70000,41.65000,42.65000,67000
10/18/2007,0000,42.65000,43.10000,42.00000,42.50000,51000
10/19/2007,0000,43.85000,45.45000,43.85000,45.45000,218000
10/22/2007,0000,45.40000,46.80000,45.10000,45.45000,906000
10/23/2007,0000,45.90000,45.90000,43.90000,44.00000,282000
10/24/2007,0000,44.00000,44.60000,42.00000,42.00000,213000
10/25/2007,0000,42.10000,42.85000,42.05000,42.40000,106000
10/26/2007,0000,42.80000,42.95000,41.80000,41.80000,109000
10/29/2007,0000,42.00000,42.50000,41.80000,41.80000,148000
10/30/2007,0000,41.90000,42.25000,41.80000,41.80000,91000
10/31/2007,0000,42.15000,42.15000,41.00000,41.45000,92000
11/01/2007,0000,41.00000,41.50000,40.90000,41.20000,79000
11/02/2007,0000,40.70000,40.70000,40.20000,40.50000,71000
11/05/2007,0000,40.50000,40.50000,39.20000,39.90000,97000
11/06/2007,0000,39.90000,40.40000,39.60000,40.00000,99000
11/07/2007,0000,40.00000,40.30000,38.70000,39.00000,137000
11/08/2007,0000,38.10000,38.30000,36.30000,36.30000,254000
11/09/2007,0000,36.20000,36.20000,34.05000,34.60000,145000
11/12/2007,0000,32.20000,33.10000,32.20000,33.00000,383000
11/13/2007,0000,32.00000,32.60000,32.00000,32.20000,163000
11/14/2007,0000,32.80000,33.80000,32.80000,32.85000,283000
11/15/2007,0000,32.20000,32.70000,32.10000,32.30000,220000
11/16/2007,0000,32.30000,34.00000,32.10000,33.30000,386000
11/19/2007,0000,35.60000,35.60000,35.60000,35.60000,470000
11/20/2007,0000,35.75000,37.10000,35.20000,35.20000,1349000
11/21/2007,0000,35.20000,35.20000,33.20000,33.30000,401000
11/22/2007,0000,33.30000,34.15000,33.00000,33.30000,343000
11/23/2007,0000,33.20000,33.75000,31.80000,31.90000,339000
11/26/2007,0000,32.00000,32.20000,31.05000,31.20000,299000
11/27/2007,0000,30.00000,30.80000,29.80000,30.00000,381000
11/28/2007,0000,30.50000,30.80000,30.00000,30.10000,272000
11/29/2007,0000,31.00000,31.95000,30.70000,31.90000,220000
11/30/2007,0000,32.40000,32.40000,31.50000,31.90000,211000
12/03/2007,0000,32.30000,32.30000,31.75000,31.75000,138000
12/04/2007,0000,31.75000,32.00000,31.70000,31.90000,129000
12/05/2007,0000,31.90000,32.35000,31.90000,32.30000,233000
12/06/2007,0000,32.60000,32.70000,32.10000,32.20000,230000
12/07/2007,0000,32.50000,32.60000,31.70000,31.80000,110000
12/10/2007,0000,31.90000,31.90000,31.50000,31.90000,60000
12/11/2007,0000,31.90000,31.90000,29.80000,30.50000,251000
12/12/2007,0000,30.20000,30.20000,29.50000,29.75000,249000
12/13/2007,0000,29.85000,30.40000,29.65000,29.65000,257000
12/14/2007,0000,29.50000,29.50000,27.70000,28.00000,425000
12/17/2007,0000,28.00000,28.60000,26.05000,26.05000,229000
12/18/2007,0000,24.55000,26.00000,24.25000,25.30000,575000
12/19/2007,0000,26.00000,27.05000,25.55000,27.05000,183000
12/20/2007,0000,27.50000,27.60000,25.20000,25.30000,243000
12/21/2007,0000,25.80000,25.80000,24.60000,25.20000,295000
12/24/2007,0000,25.30000,26.30000,25.30000,26.00000,278000
12/25/2007,0000,26.10000,26.50000,25.80000,26.30000,98000
12/26/2007,0000,26.00000,26.30000,25.80000,26.30000,65000
12/27/2007,0000,26.30000,28.10000,26.30000,28.10000,255000
12/28/2007,0000,27.70000,30.05000,27.60000,30.05000,695000
12/31/2007,0000,31.00000,31.90000,30.80000,31.85000,671000
01/02/2008,0000,32.00000,32.30000,31.00000,31.00000,565000
01/03/2008,0000,28.90000,30.85000,28.90000,30.80000,334000
01/04/2008,0000,30.20000,30.90000,29.70000,30.25000,186000
01/07/2008,0000,29.20000,29.60000,28.20000,28.30000,194000
01/08/2008,0000,28.30000,30.00000,28.30000,29.00000,182000
01/09/2008,0000,28.60000,30.00000,28.60000,29.55000,72000
01/10/2008,0000,30.90000,30.90000,29.50000,29.55000,153000
01/11/2008,0000,29.70000,30.00000,29.05000,29.10000,105000
01/14/2008,0000,29.90000,30.00000,29.00000,29.40000,80000
01/15/2008,0000,30.10000,30.40000,29.40000,29.55000,148000
01/16/2008,0000,29.20000,29.20000,28.65000,28.90000,66000
01/17/2008,0000,28.80000,29.50000,28.80000,29.40000,69000
01/18/2008,0000,29.00000,29.50000,28.50000,29.05000,43000
01/21/2008,0000,29.10000,29.10000,28.80000,29.00000,53000
01/22/2008,0000,28.00000,28.30000,27.00000,27.00000,177000
01/23/2008,0000,27.20000,27.20000,25.15000,25.15000,472000
01/24/2008,0000,25.20000,25.55000,23.40000,23.80000,1342000
01/25/2008,0000,25.45000,25.45000,25.45000,25.45000,136000
01/28/2008,0000,27.20000,27.20000,25.45000,25.45000,628000
01/29/2008,0000,26.15000,26.45000,25.50000,25.70000,170000
01/30/2008,0000,27.00000,27.00000,26.00000,26.00000,135000
01/31/2008,0000,25.10000,26.00000,25.10000,25.55000,144000
02/01/2008,0000,25.70000,26.80000,25.55000,26.45000,150000
02/12/2008,0000,25.00000,26.20000,25.00000,26.00000,86000
02/13/2008,0000,26.00000,26.00000,25.70000,26.00000,115000
02/14/2008,0000,25.20000,26.90000,25.20000,26.90000,176000
02/15/2008,0000,26.90000,26.90000,26.20000,26.50000,143000
02/18/2008,0000,26.90000,27.80000,26.80000,27.80000,253000
02/19/2008,0000,27.80000,28.40000,27.45000,27.80000,152000
02/20/2008,0000,27.85000,27.95000,26.80000,27.00000,108000
02/21/2008,0000,27.20000,27.75000,27.00000,27.55000,130000
02/22/2008,0000,27.40000,27.40000,27.00000,27.25000,104000
02/25/2008,0000,27.45000,27.75000,27.45000,27.60000,134000
02/26/2008,0000,27.60000,27.70000,27.20000,27.50000,168000
02/27/2008,0000,27.80000,28.90000,27.40000,28.85000,324000
02/29/2008,0000,29.00000,30.80000,28.45000,30.45000,391000
03/03/2008,0000,30.00000,30.20000,29.15000,30.00000,272000
03/04/2008,0000,30.30000,31.50000,29.50000,30.70000,401000
03/05/2008,0000,31.20000,31.35000,30.45000,31.00000,254000
03/06/2008,0000,31.40000,31.40000,30.20000,30.65000,220000
03/07/2008,0000,30.25000,30.35000,29.35000,29.80000,168000
03/10/2008,0000,29.50000,29.70000,28.30000,28.50000,89000
03/11/2008,0000,28.50000,29.10000,28.50000,29.00000,69000
03/12/2008,0000,30.00000,30.00000,29.05000,29.50000,107000
03/13/2008,0000,29.50000,29.50000,28.50000,29.00000,75000
03/14/2008,0000,29.00000,29.00000,27.10000,27.60000,128000
03/18/2008,0000,26.80000,27.20000,26.80000,27.00000,52000
03/19/2008,0000,28.30000,28.30000,26.80000,27.00000,98000
03/20/2008,0000,27.50000,27.80000,27.00000,27.70000,155000
03/21/2008,0000,27.85000,28.10000,27.70000,27.90000,112000
03/25/2008,0000,29.90000,29.95000,28.60000,29.50000,333000
03/26/2008,0000,30.00000,30.10000,28.80000,28.85000,291000
03/27/2008,0000,30.00000,30.00000,28.80000,29.00000,193000
03/28/2008,0000,28.50000,29.00000,28.20000,28.90000,152000
03/31/2008,0000,28.90000,29.00000,28.50000,28.90000,93000
04/01/2008,0000,29.00000,29.00000,28.15000,28.15000,96000
04/02/2008,0000,28.50000,28.90000,27.60000,28.15000,204000
04/03/2008,0000,28.10000,28.15000,27.50000,27.80000,124000
04/07/2008,0000,28.15000,28.50000,28.10000,28.40000,112000
04/08/2008,0000,28.50000,29.20000,28.50000,29.00000,158000
04/09/2008,0000,29.20000,29.20000,28.45000,28.60000,167000
04/10/2008,0000,28.80000,28.80000,28.30000,28.70000,121000
04/11/2008,0000,28.60000,29.00000,28.00000,28.70000,464000
04/14/2008,0000,28.50000,28.50000,27.85000,27.85000,280000
04/15/2008,0000,28.00000,28.30000,27.90000,28.00000,230000
04/16/2008,0000,28.05000,28.40000,28.00000,28.20000,181000
04/17/2008,0000,28.60000,28.90000,28.50000,28.85000,234000
04/18/2008,0000,29.00000,29.60000,28.75000,29.30000,401000
04/21/2008,0000,29.50000,29.60000,28.50000,28.70000,182000
04/22/2008,0000,28.70000,29.00000,28.50000,28.70000,93000
04/23/2008,0000,29.00000,29.00000,28.35000,28.80000,124000
04/24/2008,0000,28.55000,28.80000,28.50000,28.50000,121000
04/25/2008,0000,28.50000,29.20000,28.50000,29.00000,172000
04/28/2008,0000,29.30000,29.30000,28.55000,28.55000,80000
04/29/2008,0000,28.40000,29.00000,28.10000,28.30000,133000
04/30/2008,0000,28.30000,28.50000,28.15000,28.15000,37000
05/02/2008,0000,28.00000,28.30000,27.50000,27.50000,130000
05/05/2008,0000,27.50000,28.20000,27.50000,27.75000,118000
05/06/2008,0000,28.00000,28.10000,27.50000,27.60000,68000
05/07/2008,0000,28.00000,28.00000,27.60000,27.95000,48000
05/08/2008,0000,27.70000,27.95000,27.55000,27.95000,51000
05/09/2008,0000,27.55000,27.85000,27.50000,27.50000,112000
05/12/2008,0000,27.10000,27.50000,27.00000,27.00000,90000
05/13/2008,0000,27.00000,27.10000,26.60000,27.00000,158000
05/14/2008,0000,26.80000,27.00000,26.70000,27.00000,89000
05/15/2008,0000,26.80000,28.00000,26.80000,27.55000,150000
05/16/2008,0000,28.00000,28.50000,27.70000,28.20000,188000
05/19/2008,0000,28.20000,28.60000,28.05000,28.35000,75000
05/20/2008,0000,28.50000,28.70000,27.50000,27.80000,127000
05/21/2008,0000,27.50000,27.80000,27.40000,27.50000,46000
05/22/2008,0000,27.75000,28.00000,27.50000,27.55000,69000
05/23/2008,0000,27.55000,27.80000,27.00000,27.00000,145000
05/26/2008,0000,27.00000,27.00000,26.80000,26.80000,69000
05/27/2008,0000,27.00000,27.00000,26.80000,26.80000,27000
05/28/2008,0000,27.00000,27.00000,26.30000,26.30000,230000
05/29/2008,0000,26.00000,26.70000,25.30000,25.95000,176000
05/30/2008,0000,26.00000,26.00000,25.30000,25.50000,108000
06/02/2008,0000,25.50000,25.50000,25.10000,25.20000,72000
06/03/2008,0000,25.30000,25.70000,25.20000,25.20000,29000
06/04/2008,0000,25.20000,25.50000,25.00000,25.40000,54000
06/05/2008,0000,25.20000,25.40000,25.05000,25.40000,41000
06/06/2008,0000,25.40000,25.70000,25.20000,25.60000,74000
06/10/2008,0000,25.30000,25.50000,24.75000,24.80000,99000
06/11/2008,0000,24.70000,24.70000,23.50000,23.50000,134000
06/12/2008,0000,23.50000,23.50000,22.00000,22.00000,122000
06/13/2008,0000,21.80000,22.20000,21.80000,21.80000,81000
06/16/2008,0000,21.80000,23.20000,21.80000,22.40000,57000
06/17/2008,0000,22.05000,22.20000,22.05000,22.10000,37000
06/18/2008,0000,22.70000,23.35000,22.30000,22.60000,51000
06/19/2008,0000,22.15000,22.30000,22.00000,22.20000,36000
06/20/2008,0000,22.20000,22.20000,21.80000,21.80000,76000
06/23/2008,0000,20.35000,21.50000,20.35000,21.00000,35000
06/24/2008,0000,21.00000,21.40000,20.40000,20.40000,77000
06/25/2008,0000,20.40000,20.40000,19.60000,20.40000,93000
06/26/2008,0000,20.40000,21.30000,20.30000,21.00000,169000
06/27/2008,0000,19.55000,20.00000,19.55000,19.55000,164000
06/30/2008,0000,19.20000,19.50000,18.20000,19.00000,164000
07/01/2008,0000,18.95000,19.10000,17.70000,18.30000,312000
07/02/2008,0000,17.10000,19.05000,17.10000,19.05000,137000
07/03/2008,0000,18.20000,19.15000,18.05000,19.15000,99000
07/04/2008,0000,19.30000,19.30000,18.25000,19.10000,143000
07/07/2008,0000,19.00000,19.00000,18.30000,18.80000,19000
07/08/2008,0000,18.90000,18.90000,18.25000,18.75000,72000
07/09/2008,0000,18.30000,18.60000,17.50000,18.20000,118000
07/10/2008,0000,17.55000,17.95000,17.20000,17.95000,90000
07/11/2008,0000,17.50000,18.35000,17.50000,18.00000,61000
07/14/2008,0000,18.20000,18.30000,18.00000,18.00000,39000
07/15/2008,0000,17.40000,17.90000,17.00000,17.35000,133000
07/16/2008,0000,18.55000,18.55000,17.50000,17.60000,204000
07/17/2008,0000,17.60000,18.20000,17.60000,17.80000,120000
07/18/2008,0000,17.80000,17.90000,17.60000,17.90000,117000
07/21/2008,0000,17.50000,17.80000,17.15000,17.15000,84000
07/22/2008,0000,17.45000,18.10000,17.20000,17.85000,61000
07/23/2008,0000,18.00000,19.05000,17.80000,19.05000,136000
07/24/2008,0000,19.50000,19.50000,18.50000,18.90000,95000
07/25/2008,0000,18.60000,18.85000,18.50000,18.50000,66000
07/29/2008,0000,18.50000,18.60000,18.00000,18.60000,219000
07/30/2008,0000,19.00000,19.00000,18.40000,18.40000,39000
07/31/2008,0000,18.40000,19.20000,18.40000,18.75000,179000
08/01/2008,0000,18.75000,18.75000,18.30000,18.65000,40000
08/04/2008,0000,18.20000,18.75000,18.20000,18.75000,17000
08/05/2008,0000,18.90000,18.90000,18.20000,18.20000,120000
08/06/2008,0000,18.30000,18.40000,18.00000,18.30000,59000
08/07/2008,0000,18.30000,18.50000,18.30000,18.30000,148000
08/08/2008,0000,18.30000,18.60000,18.25000,18.60000,34000
08/11/2008,0000,18.90000,19.60000,18.60000,19.60000,77000
08/12/2008,0000,19.75000,19.80000,19.05000,19.15000,52000
08/13/2008,0000,19.00000,19.10000,18.65000,18.90000,133000
08/14/2008,0000,18.70000,19.30000,18.70000,19.10000,55000
08/15/2008,0000,19.40000,19.50000,19.00000,19.20000,117000
08/18/2008,0000,19.80000,19.80000,19.00000,19.00000,71000
08/19/2008,0000,18.60000,18.70000,18.40000,18.70000,49000
08/20/2008,0000,18.95000,18.95000,18.20000,18.40000,87000
08/21/2008,0000,18.40000,18.55000,18.30000,18.45000,156000
08/22/2008,0000,17.35000,17.40000,17.00000,17.05000,101000
08/25/2008,0000,17.10000,17.50000,17.10000,17.25000,78000
08/26/2008,0000,17.10000,17.50000,17.10000,17.20000,48000
08/27/2008,0000,17.20000,17.50000,17.20000,17.30000,56000
08/28/2008,0000,17.50000,17.60000,17.20000,17.20000,47000
08/29/2008,0000,17.30000,17.50000,17.15000,17.30000,21000
09/01/2008,0000,17.30000,17.30000,16.60000,16.60000,122000
09/02/2008,0000,15.50000,16.10000,15.50000,15.80000,134000
09/03/2008,0000,15.80000,15.80000,15.10000,15.10000,133000
09/04/2008,0000,15.10000,15.10000,14.05000,14.05000,211000
09/05/2008,0000,13.10000,13.85000,13.10000,13.15000,230000
09/08/2008,0000,12.40000,14.05000,12.40000,14.00000,204000
09/09/2008,0000,14.00000,14.00000,13.20000,13.25000,168000
09/10/2008,0000,13.25000,13.60000,13.10000,13.35000,135000
09/11/2008,0000,13.90000,13.90000,12.65000,13.00000,275000
09/12/2008,0000,13.00000,13.30000,12.50000,13.20000,151000
09/15/2008,0000,12.95000,12.95000,12.30000,12.40000,114000
09/16/2008,0000,11.70000,12.00000,11.55000,11.55000,170000
09/17/2008,0000,11.60000,12.10000,10.85000,11.40000,205000
09/18/2008,0000,10.65000,10.90000,10.65000,10.75000,129000
09/19/2008,0000,11.10000,11.50000,11.10000,11.50000,206000
09/22/2008,0000,12.00000,12.30000,12.00000,12.30000,82000
09/23/2008,0000,12.30000,12.95000,12.30000,12.50000,87000
09/24/2008,0000,12.50000,13.10000,12.50000,13.00000,121000
09/25/2008,0000,13.10000,13.55000,13.00000,13.00000,120000
09/26/2008,0000,13.20000,13.50000,12.20000,12.20000,196000
09/30/2008,0000,11.35000,11.45000,11.35000,11.40000,66000
10/01/2008,0000,11.90000,12.00000,11.50000,11.95000,106000
10/02/2008,0000,11.95000,12.10000,11.50000,11.60000,103000
10/03/2008,0000,11.50000,11.50000,11.00000,11.40000,179000
10/06/2008,0000,11.40000,11.40000,11.25000,11.30000,25000
10/07/2008,0000,11.00000,11.50000,11.00000,11.50000,38000
10/08/2008,0000,11.40000,11.40000,10.80000,11.20000,73000
10/09/2008,0000,10.50000,11.00000,10.50000,10.50000,113000
10/13/2008,0000,10.15000,10.15000,10.15000,10.15000,96000
10/14/2008,0000,10.70000,10.80000,10.55000,10.65000,119000
10/15/2008,0000,10.65000,10.65000,10.30000,10.30000,100000
10/16/2008,0000,9.94000,10.15000,9.94000,10.15000,120000
10/17/2008,0000,10.15000,10.15000,9.80000,10.10000,146000
10/20/2008,0000,10.10000,10.10000,9.85000,10.10000,40000
10/21/2008,0000,10.30000,10.30000,9.75000,10.20000,60000
10/22/2008,0000,10.15000,10.15000,9.85000,9.99000,84000
10/23/2008,0000,9.65000,9.99000,9.65000,9.99000,55000
10/24/2008,0000,9.68000,9.85000,9.65000,9.85000,73000
10/27/2008,0000,9.17000,9.45000,9.17000,9.17000,53000
10/28/2008,0000,8.56000,9.14000,8.53000,9.14000,106000
10/29/2008,0000,9.77000,9.77000,9.21000,9.31000,104000
10/30/2008,0000,9.31000,9.86000,9.31000,9.86000,87000
10/31/2008,0000,9.92000,10.40000,9.70000,10.40000,104000
11/03/2008,0000,10.20000,10.55000,10.10000,10.55000,107000
11/04/2008,0000,10.45000,10.45000,10.15000,10.45000,13000
11/05/2008,0000,10.45000,10.65000,10.10000,10.40000,137000
11/06/2008,0000,9.70000,10.00000,9.70000,9.75000,39000
11/07/2008,0000,9.15000,10.00000,9.15000,10.00000,19000
11/10/2008,0000,10.00000,10.25000,10.00000,10.05000,46000
11/11/2008,0000,10.00000,10.00000,9.50000,9.50000,165000
11/12/2008,0000,9.47000,9.70000,9.47000,9.70000,22000
11/13/2008,0000,9.30000,9.30000,9.06000,9.20000,76000
11/14/2008,0000,9.30000,9.39000,9.20000,9.39000,26000
11/17/2008,0000,9.33000,9.33000,9.20000,9.21000,9000
11/18/2008,0000,9.12000,9.12000,8.80000,8.90000,29000
11/19/2008,0000,8.60000,9.00000,8.60000,8.71000,28000
11/20/2008,0000,8.55000,8.70000,8.20000,8.20000,54000
11/21/2008,0000,7.80000,8.00000,7.66000,7.84000,60000
11/24/2008,0000,7.90000,8.05000,7.60000,7.94000,71000
11/25/2008,0000,7.94000,8.18000,7.84000,8.16000,62000
11/26/2008,0000,8.13000,8.40000,7.90000,8.38000,66000
11/27/2008,0000,8.30000,8.96000,8.30000,8.96000,90000
11/28/2008,0000,9.20000,9.20000,8.80000,8.90000,58000
12/01/2008,0000,8.65000,8.90000,8.31000,8.90000,78000
12/02/2008,0000,8.33000,8.59000,8.31000,8.56000,35000
12/03/2008,0000,8.40000,8.68000,8.40000,8.63000,22000
12/04/2008,0000,8.90000,9.20000,8.90000,9.10000,112000
12/05/2008,0000,9.00000,9.10000,8.60000,9.10000,41000
12/08/2008,0000,9.10000,9.40000,9.10000,9.10000,27000
12/09/2008,0000,9.72000,9.72000,9.32000,9.38000,54000
12/10/2008,0000,9.38000,9.70000,9.35000,9.70000,94000
12/11/2008,0000,9.80000,9.80000,9.50000,9.60000,30000
12/12/2008,0000,9.53000,9.53000,9.01000,9.02000,20000
12/15/2008,0000,9.20000,9.30000,9.10000,9.25000,20000
12/16/2008,0000,8.81000,9.26000,8.81000,9.25000,23000
12/17/2008,0000,9.20000,9.30000,9.07000,9.20000,25000
12/18/2008,0000,9.01000,9.28000,9.01000,9.28000,35000
12/19/2008,0000,9.10000,9.23000,8.93000,9.23000,48000
12/22/2008,0000,9.25000,9.25000,8.95000,9.10000,56000
12/23/2008,0000,8.80000,9.05000,8.80000,9.05000,38000
12/24/2008,0000,9.05000,9.20000,9.05000,9.20000,3000
12/25/2008,0000,9.06000,9.19000,9.06000,9.19000,3000
12/26/2008,0000,9.20000,9.20000,8.95000,8.95000,36000
12/29/2008,0000,8.93000,9.00000,8.78000,9.00000,28000
12/30/2008,0000,8.98000,9.20000,8.91000,8.93000,80000
12/31/2008,0000,8.95000,9.14000,8.93000,9.10000,73000
01/05/2009,0000,8.92000,9.13000,8.92000,9.10000,44000
01/06/2009,0000,9.10000,9.14000,9.09000,9.13000,38000
01/07/2009,0000,9.01000,9.15000,9.01000,9.15000,49000
01/08/2009,0000,8.95000,8.95000,8.90000,8.90000,17000
01/09/2009,0000,8.87000,9.00000,8.87000,9.00000,19000
01/12/2009,0000,8.98000,8.98000,8.65000,8.65000,28000
01/13/2009,0000,8.65000,8.99000,8.41000,8.99000,36000
01/14/2009,0000,8.61000,8.88000,8.61000,8.86000,6000
01/15/2009,0000,9.00000,9.00000,8.74000,8.89000,13000
01/16/2009,0000,8.98000,9.16000,8.90000,9.00000,40000
01/19/2009,0000,9.00000,9.00000,9.00000,9.00000,4000
01/20/2009,0000,8.98000,8.98000,8.77000,8.80000,13000
01/21/2009,0000,8.50000,8.80000,8.48000,8.80000,24000
02/02/2009,0000,8.50000,9.10000,8.50000,9.10000,12000
02/03/2009,0000,9.04000,9.04000,8.72000,8.76000,8000
02/04/2009,0000,8.72000,8.82000,8.60000,8.82000,29000
02/05/2009,0000,8.60000,8.79000,8.60000,8.79000,2000
02/06/2009,0000,8.60000,9.00000,8.60000,9.00000,76000
02/09/2009,0000,9.00000,9.27000,9.00000,9.01000,181000
02/10/2009,0000,9.00000,9.00000,8.95000,8.95000,20000
02/11/2009,0000,8.89000,9.00000,8.89000,9.00000,18000
02/12/2009,0000,9.25000,9.25000,8.95000,8.95000,28000
02/13/2009,0000,8.95000,9.26000,8.95000,9.26000,49000
02/16/2009,0000,9.26000,9.90000,9.26000,9.90000,351000
02/17/2009,0000,10.20000,10.55000,10.10000,10.55000,355000
02/18/2009,0000,11.00000,11.25000,10.70000,11.25000,1155000
02/19/2009,0000,11.40000,11.40000,11.00000,11.00000,566000
02/20/2009,0000,10.90000,10.90000,10.70000,10.70000,184000
02/23/2009,0000,10.70000,11.40000,10.70000,11.40000,227000
02/24/2009,0000,11.75000,12.15000,11.75000,12.15000,518000
02/25/2009,0000,13.00000,13.00000,12.30000,13.00000,1558000
02/26/2009,0000,13.00000,13.15000,12.50000,12.55000,577000
02/27/2009,0000,12.40000,13.15000,12.40000,12.85000,442000
03/02/2009,0000,12.50000,12.85000,12.00000,12.00000,523000
03/03/2009,0000,11.65000,12.20000,11.30000,11.70000,649000
03/04/2009,0000,11.70000,12.50000,11.70000,12.50000,421000
03/05/2009,0000,13.30000,13.35000,12.80000,12.85000,847000
03/06/2009,0000,12.80000,12.80000,12.35000,12.75000,427000
03/09/2009,0000,12.35000,13.30000,12.35000,12.85000,432000
03/10/2009,0000,12.70000,13.10000,12.70000,12.85000,360000
03/11/2009,0000,12.85000,13.30000,12.50000,12.50000,381000
03/12/2009,0000,12.90000,13.00000,12.50000,12.55000,244000
03/13/2009,0000,12.95000,12.95000,12.55000,12.60000,298000
03/16/2009,0000,12.65000,13.45000,12.35000,13.45000,1166000
03/17/2009,0000,13.55000,13.65000,12.85000,13.20000,565000
03/18/2009,0000,13.20000,13.50000,13.00000,13.20000,516000
03/19/2009,0000,13.20000,13.40000,13.00000,13.30000,520000
03/20/2009,0000,13.55000,13.65000,13.05000,13.15000,320000
03/23/2009,0000,13.75000,13.75000,13.00000,13.30000,267000
03/24/2009,0000,13.80000,13.80000,13.30000,13.30000,398000
03/25/2009,0000,13.40000,13.40000,13.15000,13.25000,314000
03/26/2009,0000,13.25000,13.65000,13.20000,13.40000,384000
03/27/2009,0000,13.50000,14.20000,13.40000,13.80000,605000
03/30/2009,0000,14.10000,14.70000,13.80000,14.65000,948000
03/31/2009,0000,14.60000,14.60000,14.10000,14.30000,416000
04/01/2009,0000,14.30000,15.00000,14.30000,14.60000,526000
04/02/2009,0000,14.55000,14.70000,14.20000,14.50000,326000
04/03/2009,0000,14.70000,15.20000,14.50000,14.80000,584000
04/06/2009,0000,15.20000,15.40000,14.85000,15.25000,427000
04/07/2009,0000,15.20000,15.30000,14.80000,15.00000,297000
04/08/2009,0000,15.00000,15.30000,14.50000,14.50000,364000
04/09/2009,0000,14.70000,15.00000,14.20000,14.70000,485000
04/10/2009,0000,15.20000,15.70000,14.85000,15.70000,1355000
04/13/2009,0000,16.10000,16.75000,16.00000,16.75000,1302000
04/14/2009,0000,17.00000,17.10000,16.10000,16.20000,1198000
04/15/2009,0000,16.25000,16.55000,15.65000,15.70000,658000
04/16/2009,0000,16.40000,16.40000,15.85000,15.85000,552000
04/17/2009,0000,15.95000,16.20000,14.75000,14.75000,622000
04/20/2009,0000,15.00000,15.15000,14.20000,14.25000,400000
04/21/2009,0000,13.70000,14.95000,13.35000,14.70000,383000
04/22/2009,0000,14.90000,15.15000,14.55000,14.75000,315000
04/23/2009,0000,15.00000,15.75000,14.80000,15.75000,796000
04/24/2009,0000,16.70000,16.85000,16.70000,16.85000,1550000
04/27/2009,0000,17.20000,17.20000,15.70000,16.10000,1423000
04/28/2009,0000,16.50000,16.50000,15.00000,15.00000,712000
04/29/2009,0000,14.70000,15.40000,14.25000,14.50000,345000
04/30/2009,0000,15.00000,15.50000,15.00000,15.50000,544000
05/04/2009,0000,16.40000,16.40000,15.30000,15.95000,689000
05/05/2009,0000,15.95000,16.10000,14.85000,15.30000,543000
05/06/2009,0000,14.60000,15.90000,14.60000,15.50000,493000
05/07/2009,0000,15.50000,15.95000,15.00000,15.50000,496000
05/08/2009,0000,15.50000,15.75000,15.15000,15.45000,248000
05/11/2009,0000,15.60000,15.90000,15.50000,15.70000,459000
05/12/2009,0000,15.80000,15.90000,15.10000,15.10000,282000
05/13/2009,0000,15.10000,15.50000,15.10000,15.40000,215000
05/14/2009,0000,15.10000,15.20000,14.80000,14.85000,426000
05/15/2009,0000,15.00000,15.35000,14.90000,15.05000,400000
05/18/2009,0000,14.85000,15.15000,14.80000,14.85000,309000
05/19/2009,0000,14.90000,15.30000,14.90000,14.95000,284000
05/20/2009,0000,15.30000,15.30000,14.90000,15.00000,240000
05/21/2009,0000,15.00000,16.05000,15.00000,16.05000,1078000
05/22/2009,0000,16.45000,16.45000,15.60000,15.70000,927000
05/25/2009,0000,15.70000,15.95000,15.30000,15.30000,419000
05/26/2009,0000,15.35000,15.65000,15.30000,15.30000,345000
05/27/2009,0000,15.40000,15.70000,15.35000,15.45000,263000
06/01/2009,0000,15.60000,15.90000,15.45000,15.60000,187000
06/02/2009,0000,15.90000,15.90000,15.10000,15.10000,462000
06/03/2009,0000,15.10000,15.20000,14.70000,15.10000,457000
06/04/2009,0000,15.00000,15.20000,14.90000,15.00000,121000
06/05/2009,0000,15.10000,15.45000,15.00000,15.25000,181000
06/08/2009,0000,15.45000,15.45000,14.60000,14.90000,271000
06/09/2009,0000,14.90000,15.20000,14.20000,14.25000,209000
06/10/2009,0000,14.35000,14.80000,14.00000,14.30000,100000
06/11/2009,0000,14.30000,15.30000,14.05000,15.30000,216000
06/12/2009,0000,15.45000,15.75000,14.75000,14.75000,330000
06/15/2009,0000,14.50000,14.50000,14.00000,14.20000,167000
06/16/2009,0000,14.00000,14.15000,13.55000,13.65000,77000
06/17/2009,0000,13.65000,13.95000,13.65000,13.75000,70000
06/18/2009,0000,13.65000,13.80000,13.40000,13.40000,66000
06/19/2009,0000,13.40000,13.75000,13.40000,13.75000,89000
06/22/2009,0000,14.70000,14.70000,14.10000,14.50000,79000
06/23/2009,0000,14.50000,14.50000,14.00000,14.00000,62000
06/24/2009,0000,14.00000,14.45000,14.00000,14.35000,83000
06/25/2009,0000,14.40000,14.50000,14.20000,14.30000,49000
06/26/2009,0000,14.30000,14.40000,14.10000,14.20000,43000
06/29/2009,0000,14.20000,14.20000,14.00000,14.20000,71000
06/30/2009,0000,14.30000,14.40000,14.10000,14.10000,46000
07/01/2009,0000,14.10000,14.40000,14.00000,14.30000,73000
07/02/2009,0000,14.40000,14.60000,14.10000,14.45000,127000
07/03/2009,0000,14.20000,14.40000,14.05000,14.25000,50000
07/06/2009,0000,14.25000,14.65000,14.25000,14.65000,219000
07/07/2009,0000,14.70000,15.35000,14.70000,14.95000,275000
07/08/2009,0000,14.95000,15.40000,14.70000,15.25000,149000
07/09/2009,0000,15.40000,15.50000,14.80000,15.20000,159000
07/10/2009,0000,14.80000,15.35000,14.80000,15.15000,92000
07/13/2009,0000,15.30000,15.30000,14.80000,14.80000,142000
07/14/2009,0000,14.50000,14.80000,14.50000,14.60000,146000
07/15/2009,0000,14.80000,15.60000,14.80000,15.60000,950000
07/16/2009,0000,15.60000,15.95000,15.20000,15.20000,923000
07/17/2009,0000,15.30000,15.50000,15.05000,15.30000,338000
07/20/2009,0000,15.50000,15.50000,15.15000,15.45000,346000
07/21/2009,0000,15.50000,16.00000,15.30000,15.90000,496000
07/22/2009,0000,16.00000,16.00000,15.55000,15.90000,371000
07/23/2009,0000,15.70000,15.95000,15.60000,15.65000,283000
07/24/2009,0000,15.80000,15.95000,15.65000,15.90000,353000
07/27/2009,0000,16.10000,16.95000,15.85000,16.95000,767000
07/28/2009,0000,16.95000,17.30000,16.60000,17.20000,1017000
07/29/2009,0000,17.50000,17.50000,16.60000,16.90000,477000
07/30/2009,0000,16.70000,17.40000,16.50000,17.40000,432000
07/31/2009,0000,17.60000,17.80000,17.10000,17.30000,856000
08/03/2009,0000,17.10000,18.00000,17.10000,17.80000,582000
08/04/2009,0000,18.30000,18.30000,17.00000,17.00000,395000
08/05/2009,0000,16.65000,17.50000,16.50000,17.00000,215000
08/06/2009,0000,16.60000,17.00000,16.40000,16.70000,284000
08/10/2009,0000,16.00000,17.30000,16.00000,16.55000,352000
08/11/2009,0000,16.80000,16.80000,16.20000,16.45000,127000
08/12/2009,0000,16.50000,16.70000,16.15000,16.55000,169000
08/13/2009,0000,16.55000,17.35000,16.45000,17.30000,324000
08/14/2009,0000,17.90000,18.00000,17.50000,17.75000,1115000
08/17/2009,0000,17.80000,18.30000,17.75000,18.00000,664000
08/18/2009,0000,18.00000,18.00000,17.10000,18.00000,564000
08/19/2009,0000,18.35000,19.25000,18.20000,19.25000,1757000
08/20/2009,0000,19.60000,19.60000,17.95000,18.05000,1266000
08/21/2009,0000,18.05000,18.40000,17.50000,17.60000,674000
08/24/2009,0000,17.90000,18.10000,17.55000,18.00000,402000
08/25/2009,0000,18.10000,18.10000,17.70000,17.75000,192000
08/26/2009,0000,17.80000,18.00000,17.45000,17.55000,292000
08/27/2009,0000,17.50000,17.55000,17.30000,17.30000,209000
08/28/2009,0000,17.40000,17.60000,17.30000,17.55000,137000
08/31/2009,0000,17.55000,17.55000,17.10000,17.50000,199000
09/01/2009,0000,17.25000,17.45000,17.10000,17.45000,284000
09/02/2009,0000,17.30000,17.45000,17.15000,17.25000,162000
09/03/2009,0000,17.25000,17.95000,17.20000,17.75000,278000
09/04/2009,0000,17.95000,17.95000,17.45000,17.50000,125000
09/07/2009,0000,17.60000,17.70000,17.30000,17.35000,100000
09/08/2009,0000,17.35000,17.70000,17.35000,17.60000,177000
09/09/2009,0000,17.60000,17.60000,17.30000,17.30000,178000
09/10/2009,0000,17.60000,17.75000,17.30000,17.35000,181000
09/11/2009,0000,17.40000,17.60000,17.20000,17.55000,150000
09/14/2009,0000,17.50000,17.50000,17.20000,17.20000,164000
09/15/2009,0000,17.20000,17.85000,17.20000,17.80000,299000
09/16/2009,0000,18.00000,18.20000,17.75000,17.80000,301000
09/17/2009,0000,17.80000,17.90000,17.55000,17.60000,134000
09/18/2009,0000,17.65000,17.80000,17.55000,17.65000,124000
09/21/2009,0000,17.70000,18.20000,17.70000,18.00000,387000
09/22/2009,0000,18.20000,19.00000,17.95000,18.50000,503000
09/23/2009,0000,19.00000,19.75000,18.80000,19.75000,3219000
09/24/2009,0000,19.90000,19.90000,19.00000,19.20000,1410000
09/25/2009,0000,19.00000,20.50000,19.00000,20.50000,1503000
09/28/2009,0000,21.35000,21.90000,21.00000,21.90000,1771000
09/29/2009,0000,23.20000,23.40000,21.50000,22.10000,3313000
09/30/2009,0000,22.70000,23.60000,22.50000,23.60000,2298000
10/01/2009,0000,23.70000,25.20000,23.20000,23.20000,3860000
10/02/2009,0000,22.70000,24.50000,22.70000,24.20000,2706000
10/05/2009,0000,24.60000,25.85000,24.60000,25.85000,2111000
10/06/2009,0000,26.60000,27.65000,26.60000,27.65000,1166000
10/07/2009,0000,29.55000,29.55000,28.15000,29.55000,4757000
10/08/2009,0000,29.55000,31.30000,28.90000,30.30000,5187000
10/09/2009,0000,30.60000,31.90000,29.30000,29.95000,3191000
10/12/2009,0000,30.00000,30.40000,29.30000,29.65000,1800000
10/13/2009,0000,29.20000,30.60000,29.15000,30.00000,2423000
10/14/2009,0000,30.40000,32.10000,29.50000,31.10000,4737000
10/15/2009,0000,30.80000,31.30000,30.00000,30.00000,2071000
10/16/2009,0000,30.00000,30.70000,29.65000,29.65000,906000
10/19/2009,0000,29.30000,30.50000,29.30000,30.00000,975000
10/20/2009,0000,29.80000,30.30000,29.10000,29.30000,958000
10/21/2009,0000,29.30000,29.50000,28.70000,28.95000,926000
10/22/2009,0000,28.70000,30.30000,28.70000,29.70000,1403000
10/23/2009,0000,30.00000,30.20000,29.20000,29.30000,665000
10/26/2009,0000,29.70000,29.75000,28.80000,28.80000,535000
10/27/2009,0000,28.80000,29.50000,28.60000,29.00000,429000
10/28/2009,0000,29.30000,29.40000,27.10000,27.30000,592000
10/29/2009,0000,26.40000,26.70000,25.40000,25.40000,840000
10/30/2009,0000,25.60000,25.90000,24.50000,24.50000,837000
11/02/2009,0000,24.15000,25.45000,24.10000,25.20000,791000
11/03/2009,0000,25.80000,26.95000,25.30000,26.95000,955000
11/04/2009,0000,27.50000,28.80000,27.50000,28.80000,1320000
11/05/2009,0000,28.80000,29.60000,28.30000,28.30000,1807000
11/06/2009,0000,29.00000,29.20000,28.00000,28.00000,1092000
11/09/2009,0000,28.15000,28.60000,27.10000,27.50000,617000
11/10/2009,0000,27.95000,28.30000,27.70000,27.85000,367000
11/11/2009,0000,27.90000,29.75000,27.70000,29.75000,2556000
11/12/2009,0000,29.60000,31.20000,29.60000,30.00000,4225000
11/13/2009,0000,30.20000,30.50000,29.60000,30.00000,1306000
11/16/2009,0000,30.00000,30.80000,30.00000,30.20000,1672000
11/17/2009,0000,30.40000,31.50000,30.10000,31.00000,3442000
11/18/2009,0000,30.90000,31.20000,29.90000,30.75000,2239000
11/19/2009,0000,30.75000,30.75000,30.00000,30.00000,1278000
11/20/2009,0000,29.95000,30.25000,29.10000,29.60000,1226000
11/23/2009,0000,29.60000,29.85000,29.10000,29.10000,847000
11/24/2009,0000,29.35000,29.50000,28.75000,28.75000,675000
11/25/2009,0000,28.75000,29.90000,28.70000,29.35000,1261000
11/26/2009,0000,29.90000,30.30000,29.05000,29.15000,1250000
11/27/2009,0000,29.00000,29.15000,27.15000,27.40000,799000
11/30/2009,0000,27.55000,28.80000,27.55000,28.50000,547000
12/01/2009,0000,28.80000,28.80000,28.50000,28.65000,369000
12/02/2009,0000,29.10000,29.10000,28.20000,28.30000,439000
12/03/2009,0000,28.40000,28.40000,27.80000,27.85000,443000
12/04/2009,0000,27.90000,28.40000,27.70000,27.70000,271000
12/07/2009,0000,28.20000,28.20000,27.90000,28.00000,277000
12/08/2009,0000,28.00000,28.35000,27.40000,28.10000,662000
12/09/2009,0000,28.30000,28.70000,28.00000,28.30000,915000
12/11/2009,0000,28.00000,28.40000,27.80000,27.90000,542000
12/14/2009,0000,28.05000,28.30000,27.60000,27.80000,409000
12/15/2009,0000,28.00000,29.15000,27.80000,28.55000,1253000
12/16/2009,0000,29.00000,29.20000,28.40000,28.60000,716000
12/17/2009,0000,28.60000,29.00000,27.80000,28.00000,464000
12/18/2009,0000,28.00000,28.00000,27.10000,27.35000,473000
12/21/2009,0000,27.35000,28.50000,27.35000,27.70000,434000
12/22/2009,0000,27.80000,28.30000,27.50000,27.60000,297000
12/23/2009,0000,27.75000,28.20000,27.50000,28.05000,394000
12/25/2009,0000,27.70000,28.00000,27.55000,27.60000,207000
12/25/2009,0000,27.70000,28.00000,27.55000,27.60000,207000
12/28/2009,0000,27.60000,28.00000,27.60000,27.70000,430000
12/29/2009,1230,27.75000,28.00000,27.75000,27.90000,184100
