DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.20000,22.20000,22.00000,22.10000,274000
04/03/2007,0000,22.20000,22.35000,21.90000,22.25000,985000
04/04/2007,0000,22.80000,23.75000,22.80000,23.40000,577000
04/09/2007,0000,23.50000,24.20000,23.40000,23.65000,900000
04/10/2007,0000,23.65000,23.95000,23.00000,23.40000,243000
04/11/2007,0000,23.45000,23.50000,23.00000,23.40000,212000
04/12/2007,0000,23.15000,23.40000,23.10000,23.30000,82000
04/13/2007,0000,23.50000,23.50000,23.10000,23.20000,172000
04/16/2007,0000,23.50000,23.70000,23.25000,23.50000,368000
04/17/2007,0000,23.60000,23.60000,22.75000,22.80000,835000
04/18/2007,0000,22.80000,23.15000,22.80000,23.00000,99000
04/19/2007,0000,22.95000,22.95000,22.50000,22.55000,169000
04/20/2007,0000,22.70000,22.90000,22.65000,22.90000,183000
04/23/2007,0000,23.00000,23.10000,22.85000,22.95000,418000
04/24/2007,0000,23.00000,23.00000,22.60000,22.70000,214000
04/25/2007,0000,22.95000,22.95000,22.10000,22.30000,349000
04/26/2007,0000,22.30000,22.50000,22.05000,22.40000,225000
04/27/2007,0000,22.40000,22.65000,22.40000,22.45000,153000
04/30/2007,0000,22.40000,22.90000,21.90000,22.90000,338000
05/02/2007,0000,22.70000,22.70000,22.15000,22.35000,300000
05/03/2007,0000,22.60000,22.60000,21.85000,22.15000,191000
05/04/2007,0000,22.40000,23.00000,22.35000,22.90000,302000
05/07/2007,0000,23.20000,23.30000,22.95000,22.95000,224000
05/08/2007,0000,23.00000,23.00000,22.70000,22.80000,142000
05/09/2007,0000,22.70000,22.70000,22.40000,22.45000,91000
05/10/2007,0000,22.80000,22.80000,22.40000,22.40000,104000
05/11/2007,0000,22.30000,22.55000,22.20000,22.25000,62000
05/14/2007,0000,22.25000,22.75000,22.20000,22.55000,84000
05/15/2007,0000,22.25000,22.60000,22.05000,22.05000,428000
05/16/2007,0000,22.00000,22.45000,22.00000,22.25000,255000
05/17/2007,0000,22.05000,22.35000,22.00000,22.00000,264000
05/18/2007,0000,22.00000,22.40000,22.00000,22.20000,31000
05/21/2007,0000,22.35000,22.45000,22.15000,22.45000,86000
05/22/2007,0000,22.45000,22.45000,22.30000,22.45000,36000
05/23/2007,0000,22.45000,22.45000,22.10000,22.20000,129000
05/24/2007,0000,22.45000,22.45000,22.20000,22.20000,51000
05/25/2007,0000,22.40000,22.40000,22.25000,22.25000,100000
05/28/2007,0000,22.50000,22.50000,22.30000,22.30000,85000
05/29/2007,0000,22.20000,22.50000,22.20000,22.45000,104000
05/30/2007,0000,22.50000,22.75000,22.45000,22.75000,157000
05/31/2007,0000,22.70000,23.80000,22.70000,23.60000,612000
06/01/2007,0000,23.80000,23.90000,23.30000,23.65000,422000
06/04/2007,0000,23.80000,24.40000,23.65000,24.30000,603000
06/05/2007,0000,24.30000,24.45000,23.70000,24.40000,388000
06/06/2007,0000,24.30000,24.30000,23.80000,23.90000,279000
06/07/2007,0000,23.85000,23.85000,23.40000,23.50000,163000
06/08/2007,0000,23.65000,23.75000,23.50000,23.60000,643000
06/11/2007,0000,23.60000,23.70000,23.60000,23.60000,286000
06/12/2007,0000,23.60000,23.60000,23.50000,23.60000,221000
06/13/2007,0000,23.60000,23.60000,23.10000,23.20000,576000
06/14/2007,0000,23.45000,23.80000,23.30000,23.60000,194000
06/15/2007,0000,23.85000,24.00000,23.70000,23.70000,162000
06/20/2007,0000,23.75000,25.10000,23.75000,25.00000,920000
06/21/2007,0000,25.30000,26.05000,25.10000,25.40000,861000
06/22/2007,0000,25.40000,26.50000,25.40000,26.15000,1258000
06/25/2007,0000,26.30000,26.30000,25.65000,25.80000,515000
06/26/2007,0000,26.00000,26.00000,24.50000,25.30000,350000
06/27/2007,0000,25.30000,26.20000,25.00000,25.95000,471000
06/28/2007,0000,26.10000,26.80000,26.10000,26.30000,1137000
06/29/2007,0000,26.80000,28.10000,26.80000,28.10000,3333000
07/02/2007,0000,30.05000,30.05000,30.05000,30.05000,1804000
07/03/2007,0000,32.15000,32.15000,31.30000,31.95000,7126000
07/04/2007,0000,29.75000,34.15000,29.75000,34.15000,6717000
07/05/2007,0000,34.95000,36.50000,34.60000,36.50000,4746000
07/06/2007,0000,39.00000,39.00000,36.70000,37.00000,3610000
07/09/2007,0000,36.50000,36.95000,35.00000,36.00000,1164000
07/10/2007,0000,36.00000,37.30000,35.20000,37.10000,1220000
07/11/2007,0000,36.90000,38.30000,36.50000,38.00000,2304000
07/12/2007,0000,37.00000,39.00000,37.00000,39.00000,2912000
07/13/2007,0000,40.30000,40.80000,39.60000,40.75000,2171000
07/16/2007,0000,41.00000,41.95000,40.10000,41.20000,2349000
07/17/2007,0000,41.10000,43.00000,40.30000,43.00000,2147000
07/18/2007,0000,42.95000,43.10000,40.40000,42.45000,3237000
07/19/2007,0000,40.20000,42.35000,39.50000,42.00000,2651000
07/20/2007,0000,41.50000,41.50000,39.35000,40.10000,776000
07/23/2007,0000,40.00000,40.10000,38.50000,38.80000,1056000
07/24/2007,0000,38.80000,39.75000,36.10000,38.00000,2641000
07/25/2007,0000,37.40000,37.40000,35.55000,35.55000,1807000
07/26/2007,0000,35.90000,36.40000,35.45000,35.55000,1687000
07/27/2007,0000,35.30000,35.30000,33.15000,35.00000,1101000
07/30/2007,0000,33.00000,34.85000,33.00000,34.75000,690000
07/31/2007,0000,34.75000,35.40000,34.05000,35.40000,643000
08/01/2007,0000,34.90000,36.00000,33.45000,35.20000,1148000
08/02/2007,0000,34.00000,34.70000,32.75000,34.50000,1314000
08/03/2007,0000,33.50000,34.55000,33.50000,34.00000,767000
08/06/2007,0000,33.65000,33.65000,32.70000,33.50000,372000
08/07/2007,0000,33.80000,33.80000,32.95000,33.00000,415000
08/08/2007,0000,33.00000,33.80000,32.45000,33.80000,578000
08/09/2007,0000,34.10000,35.50000,33.55000,34.95000,536000
08/10/2007,0000,33.10000,35.00000,33.10000,35.00000,415000
08/13/2007,0000,35.00000,35.95000,33.00000,34.20000,539000
08/14/2007,0000,33.20000,34.10000,33.20000,34.00000,352000
08/15/2007,0000,33.00000,33.20000,31.65000,31.65000,899000
08/16/2007,0000,29.45000,29.60000,29.45000,29.45000,485000
08/17/2007,0000,27.40000,29.45000,27.40000,28.20000,3092000
08/20/2007,0000,29.15000,30.15000,28.50000,30.15000,592000
08/21/2007,0000,30.15000,30.30000,29.55000,30.20000,314000
08/22/2007,0000,30.20000,30.20000,29.15000,29.25000,641000
08/23/2007,0000,30.10000,30.10000,29.30000,29.70000,1064000
08/24/2007,0000,29.40000,29.40000,28.80000,28.95000,695000
08/27/2007,0000,29.50000,29.50000,28.50000,28.55000,194000
08/28/2007,0000,28.50000,28.60000,27.90000,27.90000,330000
08/29/2007,0000,27.00000,27.45000,26.90000,27.40000,773000
08/30/2007,0000,28.20000,29.30000,28.20000,29.25000,1226000
08/31/2007,0000,28.80000,29.50000,28.50000,29.50000,364000
09/03/2007,0000,29.50000,29.50000,28.50000,28.85000,359000
09/04/2007,0000,28.85000,28.85000,28.25000,28.80000,105000
09/05/2007,0000,28.50000,28.95000,28.40000,28.60000,161000
09/06/2007,0000,28.15000,28.70000,28.15000,28.70000,86000
09/07/2007,0000,28.70000,29.20000,28.70000,29.00000,326000
09/10/2007,0000,28.60000,29.40000,28.60000,29.05000,301000
09/11/2007,0000,29.05000,29.20000,29.00000,29.05000,77000
09/12/2007,0000,29.05000,29.60000,29.05000,29.60000,228000
09/13/2007,0000,29.90000,31.65000,29.90000,31.00000,817000
09/14/2007,0000,31.45000,31.50000,31.00000,31.25000,338000
09/17/2007,0000,31.25000,31.40000,31.00000,31.00000,93000
09/19/2007,0000,31.80000,31.80000,31.00000,31.00000,148000
09/20/2007,0000,31.40000,31.40000,30.85000,31.40000,119000
09/21/2007,0000,31.35000,31.75000,30.95000,31.75000,118000
09/26/2007,0000,31.30000,31.55000,31.00000,31.45000,178000
09/27/2007,0000,31.00000,31.40000,31.00000,31.15000,169000
09/28/2007,0000,31.00000,31.45000,30.40000,31.10000,376000
10/01/2007,0000,32.50000,32.80000,31.40000,31.95000,466000
10/02/2007,0000,32.10000,34.15000,31.00000,33.15000,952000
10/03/2007,0000,32.20000,33.50000,32.20000,33.10000,289000
10/04/2007,0000,33.00000,33.50000,32.55000,33.25000,247000
10/05/2007,0000,33.45000,33.45000,31.40000,32.95000,444000
10/08/2007,0000,33.20000,33.20000,31.55000,32.40000,292000
10/09/2007,0000,31.60000,32.10000,30.20000,31.50000,359000
10/11/2007,0000,31.15000,31.20000,30.50000,31.20000,92000
10/12/2007,0000,31.20000,31.20000,29.80000,29.80000,253000
10/15/2007,0000,29.80000,29.80000,29.00000,29.70000,192000
10/16/2007,0000,29.20000,29.70000,28.50000,29.70000,453000
10/17/2007,0000,29.50000,29.50000,28.80000,29.50000,251000
10/18/2007,0000,29.70000,29.90000,29.10000,29.90000,99000
10/19/2007,0000,31.90000,31.90000,29.75000,29.90000,287000
10/22/2007,0000,29.00000,29.30000,28.20000,29.20000,597000
10/23/2007,0000,28.60000,29.15000,28.60000,28.75000,192000
10/24/2007,0000,29.10000,29.10000,28.40000,28.75000,412000
10/25/2007,0000,29.00000,29.00000,28.50000,28.55000,86000
10/26/2007,0000,28.70000,29.00000,28.50000,28.60000,125000
10/29/2007,0000,29.00000,29.80000,28.90000,29.65000,776000
10/30/2007,0000,30.45000,31.35000,29.95000,31.35000,900000
10/31/2007,0000,31.30000,33.50000,31.30000,33.50000,2298000
11/01/2007,0000,34.00000,34.10000,32.00000,33.45000,969000
11/02/2007,0000,32.95000,33.45000,32.20000,33.45000,510000
11/05/2007,0000,33.45000,33.75000,32.40000,33.70000,966000
11/06/2007,0000,33.70000,33.70000,33.00000,33.70000,340000
11/07/2007,0000,33.70000,34.00000,33.10000,33.60000,596000
11/08/2007,0000,32.60000,33.00000,31.25000,33.00000,598000
11/09/2007,0000,32.65000,32.90000,31.05000,32.80000,469000
11/12/2007,0000,31.80000,32.40000,30.90000,32.40000,411000
11/13/2007,0000,32.30000,32.50000,31.80000,32.50000,301000
11/14/2007,0000,32.55000,32.80000,31.90000,32.60000,766000
11/15/2007,0000,32.90000,34.80000,32.80000,34.50000,1194000
11/16/2007,0000,34.50000,35.70000,33.80000,35.50000,1861000
11/19/2007,0000,36.00000,37.95000,36.00000,36.30000,2913000
11/20/2007,0000,36.30000,38.10000,34.60000,37.85000,1274000
11/21/2007,0000,37.90000,39.50000,37.50000,37.80000,1406000
11/22/2007,0000,38.30000,38.30000,36.40000,37.80000,1083000
11/23/2007,0000,37.80000,38.45000,36.80000,37.45000,751000
11/26/2007,0000,37.50000,37.70000,36.40000,37.40000,497000
11/27/2007,0000,37.00000,37.40000,36.20000,36.75000,565000
11/28/2007,0000,36.75000,36.75000,34.20000,36.00000,1014000
11/29/2007,0000,35.60000,35.60000,34.25000,35.00000,471000
11/30/2007,0000,35.00000,37.00000,35.00000,37.00000,1139000
12/03/2007,0000,37.50000,37.70000,36.30000,36.40000,847000
12/04/2007,0000,36.50000,36.60000,34.60000,35.00000,1183000
12/05/2007,0000,34.90000,35.40000,33.15000,33.50000,1158000
12/06/2007,0000,34.00000,35.00000,33.30000,33.30000,1196000
12/07/2007,0000,33.70000,34.80000,32.30000,32.30000,2550000
12/10/2007,0000,32.50000,32.95000,31.60000,32.30000,863000
12/11/2007,0000,32.30000,32.75000,32.20000,32.60000,167000
12/12/2007,0000,32.00000,32.30000,31.70000,32.30000,341000
12/13/2007,0000,32.20000,32.35000,30.70000,30.70000,669000
12/14/2007,0000,30.70000,30.90000,29.50000,30.00000,682000
12/17/2007,0000,28.50000,29.40000,28.30000,29.00000,570000
12/18/2007,0000,28.50000,28.65000,27.80000,28.30000,592000
12/19/2007,0000,28.30000,28.95000,28.30000,28.35000,561000
12/20/2007,0000,28.40000,28.40000,27.80000,28.10000,601000
12/21/2007,0000,28.00000,28.00000,26.15000,27.90000,1873000
12/24/2007,0000,27.60000,27.90000,27.20000,27.90000,268000
12/25/2007,0000,27.70000,28.75000,27.40000,28.75000,312000
12/26/2007,0000,28.20000,28.80000,28.20000,28.80000,334000
12/27/2007,0000,28.00000,29.80000,28.00000,29.35000,582000
12/28/2007,0000,28.60000,29.50000,28.60000,29.40000,358000
12/31/2007,0000,29.40000,30.60000,29.40000,30.60000,578000
01/02/2008,0000,30.40000,30.80000,30.00000,30.00000,345000
01/03/2008,0000,29.50000,29.60000,29.00000,29.60000,268000
01/04/2008,0000,29.40000,31.65000,29.20000,30.90000,589000
01/07/2008,0000,30.10000,31.00000,30.10000,30.60000,286000
01/08/2008,0000,30.60000,31.80000,30.45000,31.20000,355000
01/09/2008,0000,31.00000,31.00000,30.45000,30.70000,329000
01/10/2008,0000,30.70000,31.40000,30.65000,30.80000,237000
01/11/2008,0000,30.90000,30.90000,30.40000,30.80000,152000
01/14/2008,0000,32.30000,32.30000,31.30000,31.95000,456000
01/15/2008,0000,32.10000,34.15000,31.50000,34.10000,1517000
01/16/2008,0000,33.55000,35.30000,33.00000,33.95000,1370000
01/17/2008,0000,33.95000,34.50000,33.50000,34.50000,572000
01/18/2008,0000,34.20000,35.50000,33.60000,35.00000,1007000
01/21/2008,0000,35.70000,37.45000,35.70000,36.90000,2953000
01/22/2008,0000,34.35000,35.10000,34.35000,34.35000,1353000
01/23/2008,0000,34.50000,34.65000,32.00000,32.20000,1371000
01/24/2008,0000,32.50000,33.45000,32.40000,32.70000,798000
01/25/2008,0000,33.00000,33.50000,32.25000,33.40000,674000
01/28/2008,0000,33.10000,34.40000,33.05000,33.70000,493000
01/29/2008,0000,33.50000,33.50000,32.45000,33.20000,524000
01/30/2008,0000,33.50000,33.50000,32.50000,33.00000,212000
01/31/2008,0000,32.90000,33.00000,32.30000,32.95000,243000
02/01/2008,0000,33.20000,34.85000,33.20000,34.85000,849000
02/12/2008,0000,34.30000,34.85000,34.30000,34.50000,630000
02/13/2008,0000,34.50000,34.90000,33.90000,34.40000,711000
02/14/2008,0000,34.55000,34.60000,34.20000,34.40000,311000
02/15/2008,0000,34.40000,34.50000,33.90000,33.90000,1078000
02/18/2008,0000,34.00000,34.30000,33.60000,34.00000,1067000
02/19/2008,0000,34.10000,36.20000,34.10000,35.30000,1105000
02/20/2008,0000,35.00000,35.20000,34.20000,34.75000,658000
02/21/2008,0000,35.00000,36.90000,35.00000,36.10000,1480000
02/22/2008,0000,35.80000,37.20000,35.50000,37.20000,1016000
02/25/2008,0000,37.90000,39.80000,37.90000,39.80000,3874000
02/26/2008,0000,41.00000,41.00000,37.05000,40.10000,2668000
02/27/2008,0000,40.10000,40.20000,39.00000,40.00000,471000
02/29/2008,0000,39.05000,42.35000,39.05000,41.90000,1840000
03/03/2008,0000,41.60000,42.20000,40.50000,41.90000,1140000
03/04/2008,0000,42.00000,42.50000,41.30000,42.50000,1109000
03/05/2008,0000,42.50000,42.95000,41.80000,42.50000,818000
03/06/2008,0000,42.50000,42.60000,40.50000,42.00000,1238000
03/07/2008,0000,41.50000,42.25000,40.80000,40.80000,869000
03/10/2008,0000,40.30000,40.40000,38.20000,39.00000,1046000
03/11/2008,0000,38.00000,39.70000,37.90000,39.70000,815000
03/12/2008,0000,40.00000,40.40000,38.80000,39.70000,506000
03/13/2008,0000,39.50000,39.50000,38.90000,39.05000,178000
03/14/2008,0000,39.00000,39.25000,38.15000,39.10000,506000
03/17/2008,0000,38.50000,39.10000,38.50000,39.10000,247000
03/18/2008,0000,38.75000,39.00000,38.60000,39.00000,116000
03/19/2008,0000,39.00000,40.60000,39.00000,40.20000,695000
03/20/2008,0000,40.50000,41.70000,40.20000,41.50000,829000
03/21/2008,0000,41.50000,41.95000,41.40000,41.45000,650000
03/24/2008,0000,43.00000,43.90000,42.00000,43.60000,2887000
03/25/2008,0000,43.60000,43.60000,42.40000,42.80000,991000
03/26/2008,0000,42.80000,43.00000,42.30000,42.80000,171000
03/27/2008,0000,42.80000,44.15000,42.70000,43.50000,1548000
03/28/2008,0000,43.80000,44.30000,43.55000,44.05000,1355000
03/31/2008,0000,44.05000,44.80000,43.65000,44.50000,1018000
04/01/2008,0000,44.50000,44.50000,42.20000,42.20000,705000
04/02/2008,0000,42.30000,42.50000,40.00000,41.20000,1011000
04/03/2008,0000,40.80000,40.80000,39.55000,40.35000,644000
04/07/2008,0000,39.90000,40.80000,39.80000,40.40000,565000
04/08/2008,0000,40.00000,41.20000,40.00000,40.70000,393000
04/09/2008,0000,40.70000,42.20000,40.55000,42.00000,783000
04/10/2008,0000,42.00000,42.60000,41.45000,42.40000,259000
04/11/2008,0000,42.40000,42.40000,41.65000,42.40000,408000
04/14/2008,0000,42.00000,42.35000,41.50000,42.00000,286000
04/15/2008,0000,42.00000,42.00000,41.00000,41.40000,447000
04/16/2008,0000,41.40000,44.25000,41.40000,44.25000,2850000
04/17/2008,0000,44.25000,44.25000,42.80000,42.80000,900000
04/18/2008,0000,41.50000,43.30000,41.50000,42.90000,551000
04/21/2008,0000,42.80000,42.80000,41.10000,41.70000,568000
04/22/2008,0000,41.00000,41.65000,40.60000,41.65000,522000
04/23/2008,0000,41.10000,41.60000,40.65000,40.80000,623000
04/24/2008,0000,40.90000,41.10000,40.20000,40.80000,317000
04/25/2008,0000,40.50000,40.80000,39.00000,40.00000,765000
04/28/2008,0000,39.90000,39.90000,38.80000,39.60000,320000
04/29/2008,0000,39.60000,39.60000,38.20000,38.85000,404000
04/30/2008,0000,38.00000,38.60000,38.00000,38.60000,280000
05/02/2008,0000,38.60000,38.70000,38.10000,38.50000,173000
05/05/2008,0000,38.50000,38.55000,38.10000,38.50000,121000
05/06/2008,0000,38.50000,38.50000,38.00000,38.15000,202000
05/07/2008,0000,38.15000,38.15000,37.60000,37.75000,257000
05/08/2008,0000,37.75000,38.75000,37.50000,38.50000,349000
05/09/2008,0000,38.50000,38.60000,38.00000,38.40000,234000
05/12/2008,0000,38.40000,38.50000,38.20000,38.40000,129000
05/13/2008,0000,38.00000,38.10000,37.70000,38.00000,459000
05/14/2008,0000,37.50000,38.00000,37.50000,38.00000,329000
05/15/2008,0000,38.00000,39.20000,38.00000,39.10000,952000
05/16/2008,0000,38.90000,39.10000,38.50000,38.80000,335000
05/19/2008,0000,38.80000,38.80000,38.00000,38.50000,276000
05/20/2008,0000,38.70000,38.80000,37.65000,37.85000,298000
05/21/2008,0000,37.80000,37.85000,36.50000,37.20000,482000
05/22/2008,0000,36.50000,36.95000,36.00000,36.80000,607000
05/23/2008,0000,36.80000,36.80000,36.20000,36.50000,143000
05/26/2008,0000,36.50000,36.50000,34.00000,34.15000,677000
05/27/2008,0000,34.15000,34.50000,34.05000,34.35000,571000
05/28/2008,0000,34.35000,34.35000,33.30000,33.30000,560000
05/29/2008,0000,33.30000,34.25000,32.90000,34.25000,700000
05/30/2008,0000,34.70000,35.25000,34.40000,34.75000,652000
06/02/2008,0000,34.75000,34.95000,34.20000,34.80000,152000
06/03/2008,0000,35.00000,35.10000,34.60000,34.95000,160000
06/04/2008,0000,34.95000,35.15000,34.50000,35.15000,320000
06/05/2008,0000,35.00000,35.30000,34.50000,35.30000,987000
06/06/2008,0000,35.30000,35.30000,34.80000,35.20000,1124000
06/10/2008,0000,34.75000,35.40000,34.70000,35.00000,1319000
06/11/2008,0000,35.00000,35.20000,34.50000,35.00000,1088000
06/12/2008,0000,34.20000,34.60000,33.25000,34.60000,1373000
06/13/2008,0000,34.60000,34.95000,33.60000,34.60000,1396000
06/16/2008,0000,34.60000,35.00000,34.40000,34.60000,976000
06/17/2008,0000,34.80000,34.90000,33.90000,34.60000,1282000
06/18/2008,0000,34.60000,36.50000,34.60000,35.65000,1425000
06/19/2008,0000,36.00000,36.00000,34.80000,35.10000,515000
06/20/2008,0000,35.10000,35.20000,34.50000,34.50000,595000
06/23/2008,0000,33.00000,34.20000,33.00000,33.50000,157000
06/24/2008,0000,33.50000,33.50000,33.20000,33.20000,177000
06/25/2008,0000,33.20000,33.60000,31.25000,33.60000,403000
06/26/2008,0000,33.60000,33.60000,33.20000,33.60000,95000
06/27/2008,0000,32.80000,32.80000,31.70000,31.90000,200000
06/30/2008,0000,31.10000,31.30000,29.70000,29.70000,769000
07/01/2008,0000,29.70000,29.70000,27.65000,27.75000,1460000
07/02/2008,0000,27.95000,29.00000,27.95000,28.50000,220000
07/03/2008,0000,27.70000,28.10000,27.10000,28.10000,631000
07/04/2008,0000,28.20000,28.40000,27.00000,27.95000,626000
07/07/2008,0000,27.75000,27.95000,26.40000,27.80000,539000
07/08/2008,0000,27.70000,27.70000,26.10000,26.60000,314000
07/09/2008,0000,26.70000,27.25000,26.35000,26.55000,520000
07/10/2008,0000,25.65000,25.80000,25.25000,25.75000,394000
07/11/2008,0000,25.45000,26.15000,25.25000,26.15000,211000
07/14/2008,0000,26.15000,26.80000,26.10000,26.60000,204000
07/15/2008,0000,26.00000,26.30000,25.80000,26.00000,209000
07/16/2008,0000,26.10000,26.20000,25.20000,26.00000,448000
07/17/2008,0000,26.00000,26.30000,25.60000,26.00000,180000
07/18/2008,0000,26.00000,26.00000,24.50000,24.50000,340000
07/21/2008,0000,24.80000,25.90000,24.80000,25.80000,96000
07/22/2008,0000,25.70000,25.75000,25.25000,25.40000,97000
07/23/2008,0000,25.75000,27.15000,25.55000,27.15000,255000
07/24/2008,0000,27.85000,29.05000,27.55000,29.05000,273000
07/25/2008,0000,29.00000,30.70000,28.05000,30.55000,367000
07/29/2008,0000,29.80000,30.55000,29.20000,29.55000,193000
07/30/2008,0000,29.55000,29.85000,29.10000,29.85000,222000
07/31/2008,0000,29.85000,29.85000,27.90000,28.25000,196000
08/01/2008,0000,28.00000,28.10000,27.30000,28.00000,67000
08/04/2008,0000,27.30000,28.00000,27.20000,27.40000,78000
08/05/2008,0000,27.80000,27.80000,26.30000,26.30000,85000
08/06/2008,0000,26.40000,26.80000,26.30000,26.30000,267000
08/07/2008,0000,26.20000,26.50000,26.00000,26.20000,103000
08/08/2008,0000,26.50000,26.70000,26.20000,26.30000,99000
08/11/2008,0000,26.80000,27.40000,26.50000,27.25000,14000
08/12/2008,0000,27.25000,27.25000,26.40000,26.50000,83000
08/13/2008,0000,26.80000,26.80000,26.20000,26.60000,56000
08/14/2008,0000,26.60000,27.35000,26.60000,27.00000,56000
08/15/2008,0000,27.30000,27.30000,26.60000,26.60000,59000
08/18/2008,0000,26.60000,26.60000,25.40000,26.10000,73000
08/19/2008,0000,25.10000,25.45000,24.90000,25.15000,152000
08/20/2008,0000,25.15000,25.30000,24.90000,25.15000,133000
08/21/2008,0000,25.10000,25.15000,24.80000,25.10000,168000
08/22/2008,0000,25.10000,25.50000,25.00000,25.50000,77000
08/25/2008,0000,25.60000,25.80000,25.35000,25.35000,19000
08/26/2008,0000,25.65000,25.65000,25.10000,25.40000,40000
08/27/2008,0000,25.40000,25.75000,25.10000,25.60000,66000
08/28/2008,0000,25.70000,25.80000,25.30000,25.70000,45000
08/29/2008,0000,26.00000,26.00000,25.30000,25.70000,103000
09/01/2008,0000,25.20000,25.40000,25.20000,25.40000,23000
09/02/2008,0000,25.20000,25.55000,25.00000,25.10000,148000
09/03/2008,0000,25.10000,25.10000,24.60000,25.00000,190000
09/04/2008,0000,24.90000,25.50000,24.10000,24.50000,225000
09/05/2008,0000,24.50000,24.50000,23.80000,24.30000,209000
09/08/2008,0000,24.60000,25.30000,24.50000,25.20000,57000
09/09/2008,0000,24.35000,25.40000,24.35000,25.40000,38000
09/10/2008,0000,25.40000,25.90000,25.40000,25.80000,67000
09/11/2008,0000,25.10000,25.50000,24.90000,25.10000,143000
09/12/2008,0000,25.10000,25.50000,25.00000,25.40000,35000
09/15/2008,0000,24.55000,25.30000,24.50000,25.30000,65000
09/16/2008,0000,24.90000,25.30000,23.75000,24.80000,133000
09/17/2008,0000,24.20000,24.60000,24.10000,24.45000,114000
09/18/2008,0000,24.00000,24.00000,22.75000,23.50000,443000
09/19/2008,0000,23.70000,24.50000,23.50000,24.40000,92000
09/22/2008,0000,23.80000,24.20000,23.80000,23.90000,100000
09/23/2008,0000,23.90000,24.10000,23.60000,23.80000,52000
09/24/2008,0000,23.60000,24.00000,23.60000,24.00000,27000
09/25/2008,0000,24.00000,24.10000,23.60000,24.00000,130000
09/26/2008,0000,24.00000,24.00000,23.10000,23.50000,346000
09/30/2008,0000,21.90000,24.00000,21.90000,24.00000,396000
10/01/2008,0000,23.20000,23.80000,22.55000,23.30000,121000
10/02/2008,0000,22.55000,22.70000,22.10000,22.10000,128000
10/03/2008,0000,22.00000,22.00000,20.65000,21.90000,242000
10/06/2008,0000,21.00000,21.40000,20.50000,21.40000,117000
10/07/2008,0000,20.80000,21.10000,20.55000,20.75000,118000
10/08/2008,0000,20.50000,20.75000,20.00000,20.70000,283000
10/09/2008,0000,20.50000,20.50000,20.00000,20.45000,115000
10/13/2008,0000,20.00000,20.35000,19.75000,19.95000,279000
10/14/2008,0000,21.30000,21.30000,20.30000,20.55000,130000
10/15/2008,0000,20.90000,20.90000,20.20000,20.60000,28000
10/16/2008,0000,19.90000,20.60000,19.90000,20.60000,159000
10/17/2008,0000,20.50000,20.55000,20.00000,20.30000,78000
10/20/2008,0000,19.70000,20.15000,19.70000,20.10000,30000
10/21/2008,0000,20.50000,20.60000,20.00000,20.30000,67000
10/22/2008,0000,20.00000,20.90000,19.90000,20.80000,88000
10/23/2008,0000,20.25000,20.55000,20.15000,20.30000,94000
10/24/2008,0000,20.30000,20.30000,20.00000,20.10000,64000
10/27/2008,0000,19.30000,19.50000,19.00000,19.15000,220000
10/28/2008,0000,19.40000,19.50000,18.50000,19.50000,122000
10/29/2008,0000,19.90000,20.10000,19.30000,19.30000,156000
10/30/2008,0000,19.70000,19.80000,19.30000,19.60000,337000
10/31/2008,0000,19.50000,19.50000,19.30000,19.40000,125000
11/03/2008,0000,20.10000,20.10000,19.60000,19.90000,317000
11/04/2008,0000,19.85000,19.85000,19.50000,19.55000,118000
11/05/2008,0000,19.55000,19.75000,19.55000,19.55000,194000
11/06/2008,0000,19.50000,19.50000,18.70000,18.90000,165000
11/07/2008,0000,18.60000,19.20000,18.60000,19.00000,196000
11/10/2008,0000,19.25000,19.25000,18.50000,18.80000,210000
11/11/2008,0000,18.75000,18.75000,18.45000,18.50000,109000
11/12/2008,0000,18.30000,18.40000,18.05000,18.05000,167000
11/13/2008,0000,17.60000,17.60000,17.45000,17.45000,75000
11/14/2008,0000,17.55000,17.65000,17.50000,17.60000,87000
11/17/2008,0000,17.55000,17.55000,17.30000,17.45000,83000
11/18/2008,0000,17.30000,17.40000,17.15000,17.15000,121000
11/19/2008,0000,17.45000,17.45000,17.30000,17.30000,33000
11/20/2008,0000,17.00000,17.05000,16.50000,16.80000,184000
11/21/2008,0000,16.20000,16.25000,15.70000,16.20000,424000
11/24/2008,0000,16.20000,16.20000,15.85000,15.90000,188000
11/25/2008,0000,16.10000,16.30000,15.95000,16.00000,204000
11/26/2008,0000,15.90000,16.00000,15.70000,15.80000,259000
11/27/2008,0000,15.90000,16.90000,15.80000,16.90000,722000
11/28/2008,0000,16.70000,16.80000,16.40000,16.60000,103000
12/01/2008,0000,16.50000,17.10000,16.50000,17.00000,137000
12/02/2008,0000,16.50000,16.50000,16.05000,16.25000,243000
12/03/2008,0000,16.30000,16.70000,16.30000,16.55000,78000
12/04/2008,0000,16.55000,16.95000,16.50000,16.65000,122000
12/05/2008,0000,16.80000,16.85000,16.50000,16.50000,19000
12/08/2008,0000,16.50000,17.00000,16.50000,16.90000,191000
12/09/2008,0000,17.00000,17.00000,16.65000,16.90000,104000
12/10/2008,0000,16.90000,17.25000,16.60000,17.20000,181000
12/11/2008,0000,17.20000,17.40000,17.20000,17.40000,263000
12/12/2008,0000,17.35000,17.70000,17.00000,17.20000,165000
12/15/2008,0000,17.40000,17.70000,17.25000,17.50000,108000
12/16/2008,0000,17.30000,17.30000,16.85000,17.30000,146000
12/17/2008,0000,17.40000,17.55000,17.40000,17.50000,295000
12/18/2008,0000,17.70000,17.80000,17.20000,17.80000,164000
12/19/2008,0000,18.00000,18.20000,17.60000,17.90000,184000
12/22/2008,0000,18.05000,18.05000,17.00000,17.50000,202000
12/23/2008,0000,16.60000,17.50000,16.60000,17.20000,66000
12/24/2008,0000,16.80000,17.10000,16.80000,17.10000,9000
12/25/2008,0000,17.00000,17.20000,16.50000,16.70000,67000
12/26/2008,0000,17.00000,17.00000,16.70000,16.90000,50000
12/29/2008,0000,16.70000,16.70000,16.40000,16.50000,200000
12/30/2008,0000,16.65000,17.60000,16.65000,17.60000,67000
12/31/2008,0000,17.50000,17.60000,17.00000,17.60000,136000
01/05/2009,0000,17.70000,18.10000,17.70000,17.90000,107000
01/06/2009,0000,18.00000,18.05000,17.80000,18.05000,73000
01/07/2009,0000,18.10000,18.20000,18.00000,18.15000,110000
01/08/2009,0000,17.80000,17.80000,17.25000,17.70000,73000
01/09/2009,0000,17.55000,17.65000,17.50000,17.65000,12000
01/12/2009,0000,17.75000,17.75000,17.35000,17.65000,22000
01/13/2009,0000,17.30000,17.50000,17.30000,17.50000,12000
01/14/2009,0000,17.50000,17.50000,17.25000,17.25000,75000
01/15/2009,0000,17.00000,17.05000,16.60000,16.90000,145000
01/16/2009,0000,16.75000,16.80000,16.50000,16.80000,164000
01/19/2009,0000,16.75000,16.85000,16.55000,16.85000,69000
01/20/2009,0000,16.65000,16.65000,16.50000,16.60000,76000
01/21/2009,0000,16.90000,16.90000,16.30000,16.50000,179000
02/02/2009,0000,16.30000,16.30000,16.10000,16.10000,157000
02/03/2009,0000,16.10000,16.35000,16.05000,16.15000,190000
02/04/2009,0000,16.15000,16.20000,16.00000,16.10000,219000
02/05/2009,0000,16.10000,16.10000,15.95000,16.00000,170000
02/06/2009,0000,16.45000,16.65000,16.05000,16.45000,346000
02/09/2009,0000,16.55000,16.70000,16.15000,16.20000,280000
02/10/2009,0000,16.20000,16.20000,15.90000,16.20000,363000
02/11/2009,0000,15.90000,16.10000,15.80000,15.90000,372000
02/12/2009,0000,16.10000,16.10000,15.85000,15.85000,66000
02/13/2009,0000,15.85000,16.40000,15.80000,16.25000,205000
02/16/2009,0000,16.30000,16.30000,16.00000,16.10000,138000
02/17/2009,0000,16.00000,16.00000,15.95000,16.00000,67000
02/18/2009,0000,15.90000,16.00000,15.85000,16.00000,99000
02/19/2009,0000,15.80000,16.10000,15.80000,16.00000,162000
02/20/2009,0000,16.00000,16.05000,15.80000,16.05000,169000
02/23/2009,0000,16.20000,16.20000,15.80000,16.10000,114000
02/24/2009,0000,16.00000,16.00000,15.85000,16.00000,122000
02/25/2009,0000,16.00000,16.20000,15.95000,15.95000,151000
02/26/2009,0000,15.95000,16.05000,15.85000,16.00000,146000
02/27/2009,0000,15.90000,16.25000,15.90000,16.10000,136000
03/02/2009,0000,16.15000,16.15000,15.80000,16.00000,135000
03/03/2009,0000,15.85000,16.00000,15.75000,15.95000,108000
03/04/2009,0000,16.00000,16.15000,15.90000,16.15000,145000
03/05/2009,0000,16.25000,17.00000,16.00000,16.70000,381000
03/06/2009,0000,16.45000,16.50000,16.20000,16.25000,195000
03/09/2009,0000,16.20000,16.20000,15.70000,15.90000,553000
03/10/2009,0000,15.80000,16.15000,15.75000,16.05000,261000
03/11/2009,0000,16.10000,16.50000,16.10000,16.20000,430000
03/12/2009,0000,16.30000,16.40000,16.10000,16.30000,371000
03/13/2009,0000,16.50000,16.90000,16.40000,16.60000,682000
03/16/2009,0000,16.80000,17.30000,16.80000,17.10000,787000
03/17/2009,0000,18.10000,18.20000,17.30000,17.65000,1342000
03/18/2009,0000,17.95000,18.80000,17.80000,17.95000,5834000
03/19/2009,0000,18.00000,19.00000,17.80000,18.60000,4187000
03/20/2009,0000,18.80000,18.95000,18.35000,18.75000,2648000
03/23/2009,0000,18.75000,18.90000,18.40000,18.75000,1642000
03/24/2009,0000,19.00000,19.00000,18.10000,18.20000,3044000
03/25/2009,0000,18.10000,18.80000,18.10000,18.55000,1575000
03/26/2009,0000,18.70000,19.80000,18.70000,19.80000,2497000
03/27/2009,0000,20.60000,20.90000,19.90000,20.40000,3424000
03/30/2009,0000,20.60000,21.80000,20.10000,20.70000,3526000
03/31/2009,0000,20.90000,21.20000,20.50000,20.60000,1471000
04/01/2009,0000,20.85000,22.00000,20.70000,22.00000,3124000
04/02/2009,0000,22.60000,23.50000,22.30000,23.50000,5582000
04/03/2009,0000,25.00000,25.00000,23.90000,24.10000,5341000
04/06/2009,0000,24.50000,24.55000,23.10000,24.45000,3094000
04/07/2009,0000,24.00000,25.20000,23.85000,24.90000,1982000
04/08/2009,0000,24.55000,25.00000,24.10000,24.35000,1186000
04/09/2009,0000,24.50000,25.60000,24.40000,25.30000,1681000
04/10/2009,0000,25.30000,25.95000,24.50000,25.90000,1787000
04/13/2009,0000,25.80000,26.40000,25.45000,25.90000,1500000
04/14/2009,0000,25.90000,25.90000,25.10000,25.15000,637000
04/15/2009,0000,25.00000,25.00000,23.80000,24.20000,880000
04/16/2009,0000,24.20000,25.85000,24.20000,25.85000,2813000
04/17/2009,0000,26.60000,26.60000,24.10000,25.80000,2159000
04/20/2009,0000,25.10000,25.50000,24.20000,24.60000,841000
04/21/2009,0000,23.90000,25.20000,23.90000,25.20000,803000
04/22/2009,0000,25.40000,26.00000,25.40000,25.90000,1270000
04/23/2009,0000,26.00000,26.10000,24.95000,25.60000,923000
04/24/2009,0000,25.90000,25.90000,24.90000,25.30000,858000
04/27/2009,0000,25.30000,25.50000,24.10000,24.15000,788000
04/28/2009,0000,24.00000,24.40000,23.00000,23.50000,498000
04/29/2009,0000,23.50000,23.70000,22.90000,23.20000,526000
04/30/2009,0000,24.00000,24.80000,23.80000,24.75000,1201000
05/04/2009,0000,25.90000,26.45000,24.90000,26.45000,3117000
05/05/2009,0000,26.50000,28.20000,25.60000,27.50000,3135000
05/06/2009,0000,27.00000,28.80000,27.00000,28.25000,1799000
05/07/2009,0000,28.60000,29.90000,28.15000,29.10000,2498000
05/08/2009,0000,28.65000,29.70000,28.20000,28.90000,1396000
05/11/2009,0000,29.20000,29.40000,28.60000,28.70000,1208000
05/12/2009,0000,28.70000,28.70000,26.70000,27.20000,1985000
05/13/2009,0000,27.30000,28.15000,27.30000,27.70000,618000
05/14/2009,0000,27.00000,27.70000,26.80000,27.60000,887000
05/15/2009,0000,27.60000,28.70000,27.25000,28.70000,1257000
05/18/2009,0000,29.20000,29.60000,28.70000,29.30000,1459000
05/19/2009,0000,29.60000,29.90000,28.70000,28.85000,1174000
05/20/2009,0000,29.00000,29.10000,28.20000,28.70000,591000
05/21/2009,0000,28.50000,28.90000,27.40000,27.80000,799000
05/22/2009,0000,27.00000,28.50000,27.00000,28.10000,811000
05/25/2009,0000,28.60000,30.05000,28.40000,30.05000,3796000
05/26/2009,0000,30.50000,31.30000,29.30000,30.05000,2882000
05/27/2009,0000,30.50000,32.15000,30.30000,32.15000,2211000
06/01/2009,0000,33.25000,34.40000,31.95000,34.40000,2270000
06/02/2009,0000,34.40000,35.45000,33.40000,33.70000,1629000
06/03/2009,0000,33.30000,33.30000,31.70000,31.90000,1019000
06/04/2009,0000,31.90000,33.10000,31.20000,33.10000,987000
06/05/2009,0000,33.25000,33.75000,33.10000,33.45000,688000
06/08/2009,0000,34.90000,35.00000,32.50000,32.50000,782000
06/09/2009,0000,31.10000,31.90000,30.25000,30.25000,956000
06/10/2009,0000,29.65000,30.00000,28.20000,28.80000,1283000
06/11/2009,0000,28.80000,29.60000,28.10000,29.50000,538000
06/12/2009,0000,29.40000,30.50000,28.80000,29.00000,654000
06/15/2009,0000,28.60000,28.95000,27.10000,27.45000,390000
06/16/2009,0000,27.00000,27.45000,26.60000,26.75000,659000
06/17/2009,0000,26.80000,27.85000,26.80000,27.75000,625000
06/18/2009,0000,27.50000,28.30000,27.30000,27.60000,251000
06/19/2009,0000,27.60000,28.60000,27.60000,28.35000,337000
06/22/2009,0000,28.35000,29.35000,28.00000,29.20000,358000
06/23/2009,0000,28.80000,28.90000,28.20000,28.30000,192000
06/24/2009,0000,28.80000,29.20000,28.30000,28.65000,874000
06/25/2009,0000,28.85000,29.65000,28.85000,29.20000,838000
06/26/2009,0000,29.40000,29.60000,28.85000,29.00000,364000
06/29/2009,0000,29.40000,29.40000,28.80000,29.20000,231000
06/30/2009,0000,29.30000,29.60000,28.70000,29.20000,279000
07/01/2009,0000,29.40000,29.50000,28.70000,29.20000,235000
07/02/2009,0000,29.50000,30.65000,29.50000,30.00000,568000
07/03/2009,0000,30.00000,30.40000,30.00000,30.35000,259000
07/06/2009,0000,30.40000,31.45000,30.40000,31.20000,503000
07/07/2009,0000,31.80000,32.10000,31.40000,31.55000,517000
07/08/2009,0000,31.80000,31.90000,31.00000,31.20000,198000
07/09/2009,0000,31.00000,31.60000,31.00000,31.10000,128000
07/10/2009,0000,31.50000,31.60000,31.00000,31.50000,322000
07/13/2009,0000,31.50000,31.50000,30.00000,30.50000,463000
07/14/2009,0000,30.10000,30.35000,30.00000,30.30000,195000
07/15/2009,0000,30.00000,30.40000,30.00000,30.10000,328000
07/16/2009,0000,30.00000,30.40000,29.90000,29.95000,114000
07/17/2009,0000,30.30000,31.00000,30.30000,30.60000,208000
07/20/2009,0000,30.80000,30.90000,30.25000,30.90000,140000
07/21/2009,0000,31.20000,31.20000,30.60000,30.80000,110000
07/22/2009,0000,30.90000,31.30000,30.70000,30.80000,301000
07/23/2009,0000,30.80000,32.95000,30.70000,32.70000,1776000
07/24/2009,0000,32.50000,33.40000,32.00000,32.00000,995000
07/27/2009,0000,32.50000,32.60000,31.60000,32.00000,391000
07/28/2009,0000,31.80000,34.20000,31.80000,34.20000,2178000
07/29/2009,0000,34.30000,34.30000,32.80000,33.20000,898000
07/30/2009,0000,33.60000,33.65000,32.50000,33.00000,513000
07/31/2009,0000,33.45000,33.70000,32.95000,33.00000,591000
08/03/2009,0000,34.20000,34.20000,33.30000,33.50000,885000
08/04/2009,0000,34.00000,34.00000,32.45000,32.70000,913000
08/05/2009,0000,33.15000,33.30000,32.00000,32.60000,543000
08/06/2009,0000,32.20000,32.60000,30.70000,31.20000,630000
08/10/2009,0000,31.00000,32.50000,31.00000,32.20000,650000
08/11/2009,0000,32.20000,32.20000,31.50000,31.80000,255000
08/12/2009,0000,32.00000,32.10000,31.70000,31.75000,895000
08/13/2009,0000,31.80000,31.95000,31.40000,31.85000,312000
08/14/2009,0000,32.05000,32.05000,31.50000,31.55000,248000
08/17/2009,0000,31.55000,31.55000,30.05000,30.35000,389000
08/18/2009,0000,30.00000,30.00000,29.20000,29.30000,442000
08/19/2009,0000,29.30000,29.60000,28.45000,29.00000,713000
08/20/2009,0000,29.00000,29.00000,28.50000,28.70000,159000
08/21/2009,0000,28.70000,29.20000,28.55000,28.55000,170000
08/24/2009,0000,28.70000,28.90000,28.50000,28.70000,514000
08/25/2009,0000,29.90000,30.70000,29.25000,30.50000,1981000
08/26/2009,0000,30.65000,30.75000,29.50000,29.60000,505000
08/27/2009,0000,29.60000,29.60000,28.90000,29.20000,223000
08/28/2009,0000,29.20000,29.60000,28.80000,29.20000,408000
08/31/2009,0000,29.15000,30.50000,29.15000,29.85000,525000
09/01/2009,0000,30.40000,30.60000,30.00000,30.60000,513000
09/02/2009,0000,30.00000,30.70000,30.00000,30.45000,354000
09/03/2009,0000,30.45000,30.80000,30.20000,30.30000,526000
09/04/2009,0000,31.00000,31.80000,30.60000,31.00000,441000
09/07/2009,0000,31.40000,31.40000,30.60000,30.80000,349000
09/08/2009,0000,30.85000,31.40000,30.70000,31.15000,711000
09/09/2009,0000,31.15000,32.60000,30.70000,32.00000,1447000
09/10/2009,0000,32.50000,32.60000,31.10000,31.10000,841000
09/11/2009,0000,31.10000,31.65000,30.90000,31.20000,579000
09/14/2009,0000,31.50000,31.50000,30.85000,31.15000,282000
09/15/2009,0000,31.15000,31.40000,31.00000,31.15000,225000
09/16/2009,0000,31.40000,31.60000,31.10000,31.35000,612000
09/17/2009,0000,31.60000,32.50000,31.40000,32.10000,1338000
09/18/2009,0000,32.40000,32.60000,32.10000,32.50000,883000
09/21/2009,0000,32.90000,33.45000,32.70000,33.25000,1452000
09/22/2009,0000,33.60000,34.10000,33.25000,33.40000,1096000
09/23/2009,0000,33.40000,33.80000,32.20000,32.35000,969000
09/24/2009,0000,32.20000,32.60000,31.50000,31.85000,422000
09/25/2009,0000,31.85000,32.15000,31.65000,31.90000,277000
09/28/2009,0000,31.60000,31.75000,31.20000,31.45000,254000
09/29/2009,0000,31.50000,32.00000,31.20000,31.50000,331000
09/30/2009,0000,31.50000,32.25000,31.50000,32.15000,291000
10/01/2009,0000,32.40000,32.40000,31.20000,31.30000,585000
10/02/2009,0000,30.80000,31.20000,30.70000,30.80000,388000
10/05/2009,0000,31.50000,32.50000,31.10000,32.10000,1083000
10/06/2009,0000,32.25000,32.45000,31.50000,32.05000,537000
10/07/2009,0000,32.60000,34.25000,32.30000,34.25000,4376000
10/08/2009,0000,35.20000,36.60000,35.00000,35.80000,5455000
10/09/2009,0000,35.80000,37.05000,35.10000,35.90000,3039000
10/12/2009,0000,38.40000,38.40000,36.00000,36.75000,2748000
10/13/2009,0000,36.60000,36.60000,35.60000,35.70000,1354000
10/14/2009,0000,35.80000,36.30000,35.60000,36.00000,1135000
10/15/2009,0000,36.30000,36.30000,34.30000,34.50000,1254000
10/16/2009,0000,34.85000,35.10000,34.55000,34.95000,468000
10/19/2009,0000,34.95000,35.90000,34.65000,35.00000,685000
10/20/2009,0000,35.30000,35.40000,34.75000,35.00000,453000
10/21/2009,0000,35.00000,35.15000,34.50000,34.55000,478000
10/22/2009,0000,34.55000,34.70000,34.00000,34.30000,336000
10/23/2009,0000,34.40000,34.50000,34.30000,34.30000,331000
10/26/2009,0000,34.30000,34.70000,34.30000,34.30000,366000
10/27/2009,0000,34.00000,34.10000,33.30000,33.60000,478000
10/28/2009,0000,33.60000,35.00000,33.60000,34.85000,1712000
10/29/2009,0000,34.30000,35.00000,33.60000,34.00000,770000
10/30/2009,0000,34.10000,34.20000,32.55000,33.00000,1040000
11/02/2009,0000,32.00000,33.30000,32.00000,32.60000,505000
11/03/2009,0000,32.70000,33.25000,32.70000,33.20000,336000
11/04/2009,0000,33.20000,33.45000,32.60000,33.30000,886000
11/05/2009,0000,33.90000,33.90000,33.10000,33.15000,228000
11/06/2009,0000,33.20000,33.50000,32.90000,32.90000,166000
11/09/2009,0000,32.90000,33.20000,32.10000,32.85000,297000
11/10/2009,0000,33.20000,33.20000,32.75000,32.80000,141000
11/11/2009,0000,32.80000,33.00000,32.50000,32.85000,151000
11/12/2009,0000,32.90000,35.10000,32.90000,35.10000,2910000
11/13/2009,0000,34.80000,34.80000,33.80000,34.00000,806000
11/16/2009,0000,34.00000,34.40000,34.00000,34.10000,445000
11/17/2009,0000,34.30000,34.75000,33.90000,34.10000,692000
11/18/2009,0000,34.20000,34.50000,33.95000,34.20000,549000
11/19/2009,0000,34.50000,35.80000,34.20000,35.00000,2259000
11/20/2009,0000,35.00000,35.35000,34.60000,34.60000,481000
11/23/2009,0000,34.60000,34.70000,34.10000,34.10000,219000
11/24/2009,0000,34.30000,34.40000,33.90000,34.20000,306000
11/25/2009,0000,34.40000,34.40000,33.80000,34.15000,151000
11/26/2009,0000,34.20000,34.30000,33.60000,33.60000,426000
11/27/2009,0000,33.30000,33.30000,32.80000,32.80000,452000
11/30/2009,0000,32.85000,33.10000,32.85000,32.90000,165000
12/01/2009,0000,33.20000,33.20000,32.70000,32.80000,138000
12/02/2009,0000,32.60000,33.30000,32.60000,33.05000,657000
12/03/2009,0000,33.00000,33.05000,32.70000,32.70000,198000
12/04/2009,0000,32.70000,32.70000,32.10000,32.15000,477000
12/07/2009,0000,32.40000,32.60000,32.10000,32.60000,364000
12/08/2009,0000,32.60000,32.70000,32.30000,32.60000,237000
12/09/2009,0000,32.60000,33.30000,32.60000,33.00000,412000
12/11/2009,0000,32.70000,32.95000,32.30000,32.95000,182000
12/14/2009,0000,33.00000,33.20000,32.70000,33.00000,172000
12/15/2009,0000,33.00000,33.20000,32.70000,33.05000,185000
12/16/2009,0000,33.00000,33.00000,32.40000,32.45000,300000
12/17/2009,0000,32.50000,32.70000,32.20000,32.20000,273000
12/18/2009,0000,32.00000,32.20000,31.90000,32.20000,165000
12/21/2009,0000,32.00000,32.40000,31.90000,32.40000,167000
12/22/2009,0000,32.40000,32.40000,32.10000,32.35000,145000
12/23/2009,0000,32.10000,32.80000,32.10000,32.70000,342000
12/25/2009,0000,33.70000,34.25000,33.60000,33.85000,788000
04/02/2007,0000,22.20000,22.20000,22.00000,22.10000,274000
04/03/2007,0000,22.20000,22.35000,21.90000,22.25000,985000
04/04/2007,0000,22.80000,23.75000,22.80000,23.40000,577000
04/09/2007,0000,23.50000,24.20000,23.40000,23.65000,900000
04/10/2007,0000,23.65000,23.95000,23.00000,23.40000,243000
04/11/2007,0000,23.45000,23.50000,23.00000,23.40000,212000
04/12/2007,0000,23.15000,23.40000,23.10000,23.30000,82000
04/13/2007,0000,23.50000,23.50000,23.10000,23.20000,172000
04/16/2007,0000,23.50000,23.70000,23.25000,23.50000,368000
04/17/2007,0000,23.60000,23.60000,22.75000,22.80000,835000
04/18/2007,0000,22.80000,23.15000,22.80000,23.00000,99000
04/19/2007,0000,22.95000,22.95000,22.50000,22.55000,169000
04/20/2007,0000,22.70000,22.90000,22.65000,22.90000,183000
04/23/2007,0000,23.00000,23.10000,22.85000,22.95000,418000
04/24/2007,0000,23.00000,23.00000,22.60000,22.70000,214000
04/25/2007,0000,22.95000,22.95000,22.10000,22.30000,349000
04/26/2007,0000,22.30000,22.50000,22.05000,22.40000,225000
04/27/2007,0000,22.40000,22.65000,22.40000,22.45000,153000
04/30/2007,0000,22.40000,22.90000,21.90000,22.90000,338000
05/02/2007,0000,22.70000,22.70000,22.15000,22.35000,300000
05/03/2007,0000,22.60000,22.60000,21.85000,22.15000,191000
05/04/2007,0000,22.40000,23.00000,22.35000,22.90000,302000
05/07/2007,0000,23.20000,23.30000,22.95000,22.95000,224000
05/08/2007,0000,23.00000,23.00000,22.70000,22.80000,142000
05/09/2007,0000,22.70000,22.70000,22.40000,22.45000,91000
05/10/2007,0000,22.80000,22.80000,22.40000,22.40000,104000
05/11/2007,0000,22.30000,22.55000,22.20000,22.25000,62000
05/14/2007,0000,22.25000,22.75000,22.20000,22.55000,84000
05/15/2007,0000,22.25000,22.60000,22.05000,22.05000,428000
05/16/2007,0000,22.00000,22.45000,22.00000,22.25000,255000
05/17/2007,0000,22.05000,22.35000,22.00000,22.00000,264000
05/18/2007,0000,22.00000,22.40000,22.00000,22.20000,31000
05/21/2007,0000,22.35000,22.45000,22.15000,22.45000,86000
05/22/2007,0000,22.45000,22.45000,22.30000,22.45000,36000
05/23/2007,0000,22.45000,22.45000,22.10000,22.20000,129000
05/24/2007,0000,22.45000,22.45000,22.20000,22.20000,51000
05/25/2007,0000,22.40000,22.40000,22.25000,22.25000,100000
05/28/2007,0000,22.50000,22.50000,22.30000,22.30000,85000
05/29/2007,0000,22.20000,22.50000,22.20000,22.45000,104000
05/30/2007,0000,22.50000,22.75000,22.45000,22.75000,157000
05/31/2007,0000,22.70000,23.80000,22.70000,23.60000,612000
06/01/2007,0000,23.80000,23.90000,23.30000,23.65000,422000
06/04/2007,0000,23.80000,24.40000,23.65000,24.30000,603000
06/05/2007,0000,24.30000,24.45000,23.70000,24.40000,388000
06/06/2007,0000,24.30000,24.30000,23.80000,23.90000,279000
06/07/2007,0000,23.85000,23.85000,23.40000,23.50000,163000
06/08/2007,0000,23.65000,23.75000,23.50000,23.60000,643000
06/11/2007,0000,23.60000,23.70000,23.60000,23.60000,286000
06/12/2007,0000,23.60000,23.60000,23.50000,23.60000,221000
06/13/2007,0000,23.60000,23.60000,23.10000,23.20000,576000
06/14/2007,0000,23.45000,23.80000,23.30000,23.60000,194000
06/15/2007,0000,23.85000,24.00000,23.70000,23.70000,162000
06/20/2007,0000,23.75000,25.10000,23.75000,25.00000,920000
06/21/2007,0000,25.30000,26.05000,25.10000,25.40000,861000
06/22/2007,0000,25.40000,26.50000,25.40000,26.15000,1258000
06/25/2007,0000,26.30000,26.30000,25.65000,25.80000,515000
06/26/2007,0000,26.00000,26.00000,24.50000,25.30000,350000
06/27/2007,0000,25.30000,26.20000,25.00000,25.95000,471000
06/28/2007,0000,26.10000,26.80000,26.10000,26.30000,1137000
06/29/2007,0000,26.80000,28.10000,26.80000,28.10000,3333000
07/02/2007,0000,30.05000,30.05000,30.05000,30.05000,1804000
07/03/2007,0000,32.15000,32.15000,31.30000,31.95000,7126000
07/04/2007,0000,29.75000,34.15000,29.75000,34.15000,6717000
07/05/2007,0000,34.95000,36.50000,34.60000,36.50000,4746000
07/06/2007,0000,39.00000,39.00000,36.70000,37.00000,3610000
07/09/2007,0000,36.50000,36.95000,35.00000,36.00000,1164000
07/10/2007,0000,36.00000,37.30000,35.20000,37.10000,1220000
07/11/2007,0000,36.90000,38.30000,36.50000,38.00000,2304000
07/12/2007,0000,37.00000,39.00000,37.00000,39.00000,2912000
07/13/2007,0000,40.30000,40.80000,39.60000,40.75000,2171000
07/16/2007,0000,41.00000,41.95000,40.10000,41.20000,2349000
07/17/2007,0000,41.10000,43.00000,40.30000,43.00000,2147000
07/18/2007,0000,42.95000,43.10000,40.40000,42.45000,3237000
07/19/2007,0000,40.20000,42.35000,39.50000,42.00000,2651000
07/20/2007,0000,41.50000,41.50000,39.35000,40.10000,776000
07/23/2007,0000,40.00000,40.10000,38.50000,38.80000,1056000
07/24/2007,0000,38.80000,39.75000,36.10000,38.00000,2641000
07/25/2007,0000,37.40000,37.40000,35.55000,35.55000,1807000
07/26/2007,0000,35.90000,36.40000,35.45000,35.55000,1687000
07/27/2007,0000,35.30000,35.30000,33.15000,35.00000,1101000
07/30/2007,0000,33.00000,34.85000,33.00000,34.75000,690000
07/31/2007,0000,34.75000,35.40000,34.05000,35.40000,643000
08/01/2007,0000,34.90000,36.00000,33.45000,35.20000,1148000
08/02/2007,0000,34.00000,34.70000,32.75000,34.50000,1314000
08/03/2007,0000,33.50000,34.55000,33.50000,34.00000,767000
08/06/2007,0000,33.65000,33.65000,32.70000,33.50000,372000
08/07/2007,0000,33.80000,33.80000,32.95000,33.00000,415000
08/08/2007,0000,33.00000,33.80000,32.45000,33.80000,578000
08/09/2007,0000,34.10000,35.50000,33.55000,34.95000,536000
08/10/2007,0000,33.10000,35.00000,33.10000,35.00000,415000
08/13/2007,0000,35.00000,35.95000,33.00000,34.20000,539000
08/14/2007,0000,33.20000,34.10000,33.20000,34.00000,352000
08/15/2007,0000,33.00000,33.20000,31.65000,31.65000,899000
08/16/2007,0000,29.45000,29.60000,29.45000,29.45000,485000
08/17/2007,0000,27.40000,29.45000,27.40000,28.20000,3092000
08/20/2007,0000,29.15000,30.15000,28.50000,30.15000,592000
08/21/2007,0000,30.15000,30.30000,29.55000,30.20000,314000
08/22/2007,0000,30.20000,30.20000,29.15000,29.25000,641000
08/23/2007,0000,30.10000,30.10000,29.30000,29.70000,1064000
08/24/2007,0000,29.40000,29.40000,28.80000,28.95000,695000
08/27/2007,0000,29.50000,29.50000,28.50000,28.55000,194000
08/28/2007,0000,28.50000,28.60000,27.90000,27.90000,330000
08/29/2007,0000,27.00000,27.45000,26.90000,27.40000,773000
08/30/2007,0000,28.20000,29.30000,28.20000,29.25000,1226000
08/31/2007,0000,28.80000,29.50000,28.50000,29.50000,364000
09/03/2007,0000,29.50000,29.50000,28.50000,28.85000,359000
09/04/2007,0000,28.85000,28.85000,28.25000,28.80000,105000
09/05/2007,0000,28.50000,28.95000,28.40000,28.60000,161000
09/06/2007,0000,28.15000,28.70000,28.15000,28.70000,86000
09/07/2007,0000,28.70000,29.20000,28.70000,29.00000,326000
09/10/2007,0000,28.60000,29.40000,28.60000,29.05000,301000
09/11/2007,0000,29.05000,29.20000,29.00000,29.05000,77000
09/12/2007,0000,29.05000,29.60000,29.05000,29.60000,228000
09/13/2007,0000,29.90000,31.65000,29.90000,31.00000,817000
09/14/2007,0000,31.45000,31.50000,31.00000,31.25000,338000
09/17/2007,0000,31.25000,31.40000,31.00000,31.00000,93000
09/19/2007,0000,31.80000,31.80000,31.00000,31.00000,148000
09/20/2007,0000,31.40000,31.40000,30.85000,31.40000,119000
09/21/2007,0000,31.35000,31.75000,30.95000,31.75000,118000
09/26/2007,0000,31.30000,31.55000,31.00000,31.45000,178000
09/27/2007,0000,31.00000,31.40000,31.00000,31.15000,169000
09/28/2007,0000,31.00000,31.45000,30.40000,31.10000,376000
10/01/2007,0000,32.50000,32.80000,31.40000,31.95000,466000
10/02/2007,0000,32.10000,34.15000,31.00000,33.15000,952000
10/03/2007,0000,32.20000,33.50000,32.20000,33.10000,289000
10/04/2007,0000,33.00000,33.50000,32.55000,33.25000,247000
10/05/2007,0000,33.45000,33.45000,31.40000,32.95000,444000
10/08/2007,0000,33.20000,33.20000,31.55000,32.40000,292000
10/09/2007,0000,31.60000,32.10000,30.20000,31.50000,359000
10/11/2007,0000,31.15000,31.20000,30.50000,31.20000,92000
10/12/2007,0000,31.20000,31.20000,29.80000,29.80000,253000
10/15/2007,0000,29.80000,29.80000,29.00000,29.70000,192000
10/16/2007,0000,29.20000,29.70000,28.50000,29.70000,453000
10/17/2007,0000,29.50000,29.50000,28.80000,29.50000,251000
10/18/2007,0000,29.70000,29.90000,29.10000,29.90000,99000
10/19/2007,0000,31.90000,31.90000,29.75000,29.90000,287000
10/22/2007,0000,29.00000,29.30000,28.20000,29.20000,597000
10/23/2007,0000,28.60000,29.15000,28.60000,28.75000,192000
10/24/2007,0000,29.10000,29.10000,28.40000,28.75000,412000
10/25/2007,0000,29.00000,29.00000,28.50000,28.55000,86000
10/26/2007,0000,28.70000,29.00000,28.50000,28.60000,125000
10/29/2007,0000,29.00000,29.80000,28.90000,29.65000,776000
10/30/2007,0000,30.45000,31.35000,29.95000,31.35000,900000
10/31/2007,0000,31.30000,33.50000,31.30000,33.50000,2298000
11/01/2007,0000,34.00000,34.10000,32.00000,33.45000,969000
11/02/2007,0000,32.95000,33.45000,32.20000,33.45000,510000
11/05/2007,0000,33.45000,33.75000,32.40000,33.70000,966000
11/06/2007,0000,33.70000,33.70000,33.00000,33.70000,340000
11/07/2007,0000,33.70000,34.00000,33.10000,33.60000,596000
11/08/2007,0000,32.60000,33.00000,31.25000,33.00000,598000
11/09/2007,0000,32.65000,32.90000,31.05000,32.80000,469000
11/12/2007,0000,31.80000,32.40000,30.90000,32.40000,411000
11/13/2007,0000,32.30000,32.50000,31.80000,32.50000,301000
11/14/2007,0000,32.55000,32.80000,31.90000,32.60000,766000
11/15/2007,0000,32.90000,34.80000,32.80000,34.50000,1194000
11/16/2007,0000,34.50000,35.70000,33.80000,35.50000,1861000
11/19/2007,0000,36.00000,37.95000,36.00000,36.30000,2913000
11/20/2007,0000,36.30000,38.10000,34.60000,37.85000,1274000
11/21/2007,0000,37.90000,39.50000,37.50000,37.80000,1406000
11/22/2007,0000,38.30000,38.30000,36.40000,37.80000,1083000
11/23/2007,0000,37.80000,38.45000,36.80000,37.45000,751000
11/26/2007,0000,37.50000,37.70000,36.40000,37.40000,497000
11/27/2007,0000,37.00000,37.40000,36.20000,36.75000,565000
11/28/2007,0000,36.75000,36.75000,34.20000,36.00000,1014000
11/29/2007,0000,35.60000,35.60000,34.25000,35.00000,471000
11/30/2007,0000,35.00000,37.00000,35.00000,37.00000,1139000
12/03/2007,0000,37.50000,37.70000,36.30000,36.40000,847000
12/04/2007,0000,36.50000,36.60000,34.60000,35.00000,1183000
12/05/2007,0000,34.90000,35.40000,33.15000,33.50000,1158000
12/06/2007,0000,34.00000,35.00000,33.30000,33.30000,1196000
12/07/2007,0000,33.70000,34.80000,32.30000,32.30000,2550000
12/10/2007,0000,32.50000,32.95000,31.60000,32.30000,863000
12/11/2007,0000,32.30000,32.75000,32.20000,32.60000,167000
12/12/2007,0000,32.00000,32.30000,31.70000,32.30000,341000
12/13/2007,0000,32.20000,32.35000,30.70000,30.70000,669000
12/14/2007,0000,30.70000,30.90000,29.50000,30.00000,682000
12/17/2007,0000,28.50000,29.40000,28.30000,29.00000,570000
12/18/2007,0000,28.50000,28.65000,27.80000,28.30000,592000
12/19/2007,0000,28.30000,28.95000,28.30000,28.35000,561000
12/20/2007,0000,28.40000,28.40000,27.80000,28.10000,601000
12/21/2007,0000,28.00000,28.00000,26.15000,27.90000,1873000
12/24/2007,0000,27.60000,27.90000,27.20000,27.90000,268000
12/25/2007,0000,27.70000,28.75000,27.40000,28.75000,312000
12/26/2007,0000,28.20000,28.80000,28.20000,28.80000,334000
12/27/2007,0000,28.00000,29.80000,28.00000,29.35000,582000
12/28/2007,0000,28.60000,29.50000,28.60000,29.40000,358000
12/31/2007,0000,29.40000,30.60000,29.40000,30.60000,578000
01/02/2008,0000,30.40000,30.80000,30.00000,30.00000,345000
01/03/2008,0000,29.50000,29.60000,29.00000,29.60000,268000
01/04/2008,0000,29.40000,31.65000,29.20000,30.90000,589000
01/07/2008,0000,30.10000,31.00000,30.10000,30.60000,286000
01/08/2008,0000,30.60000,31.80000,30.45000,31.20000,355000
01/09/2008,0000,31.00000,31.00000,30.45000,30.70000,329000
01/10/2008,0000,30.70000,31.40000,30.65000,30.80000,237000
01/11/2008,0000,30.90000,30.90000,30.40000,30.80000,152000
01/14/2008,0000,32.30000,32.30000,31.30000,31.95000,456000
01/15/2008,0000,32.10000,34.15000,31.50000,34.10000,1517000
01/16/2008,0000,33.55000,35.30000,33.00000,33.95000,1370000
01/17/2008,0000,33.95000,34.50000,33.50000,34.50000,572000
01/18/2008,0000,34.20000,35.50000,33.60000,35.00000,1007000
01/21/2008,0000,35.70000,37.45000,35.70000,36.90000,2953000
01/22/2008,0000,34.35000,35.10000,34.35000,34.35000,1353000
01/23/2008,0000,34.50000,34.65000,32.00000,32.20000,1371000
01/24/2008,0000,32.50000,33.45000,32.40000,32.70000,798000
01/25/2008,0000,33.00000,33.50000,32.25000,33.40000,674000
01/28/2008,0000,33.10000,34.40000,33.05000,33.70000,493000
01/29/2008,0000,33.50000,33.50000,32.45000,33.20000,524000
01/30/2008,0000,33.50000,33.50000,32.50000,33.00000,212000
01/31/2008,0000,32.90000,33.00000,32.30000,32.95000,243000
02/01/2008,0000,33.20000,34.85000,33.20000,34.85000,849000
02/12/2008,0000,34.30000,34.85000,34.30000,34.50000,630000
02/13/2008,0000,34.50000,34.90000,33.90000,34.40000,711000
02/14/2008,0000,34.55000,34.60000,34.20000,34.40000,311000
02/15/2008,0000,34.40000,34.50000,33.90000,33.90000,1078000
02/18/2008,0000,34.00000,34.30000,33.60000,34.00000,1067000
02/19/2008,0000,34.10000,36.20000,34.10000,35.30000,1105000
02/20/2008,0000,35.00000,35.20000,34.20000,34.75000,658000
02/21/2008,0000,35.00000,36.90000,35.00000,36.10000,1480000
02/22/2008,0000,35.80000,37.20000,35.50000,37.20000,1016000
02/25/2008,0000,37.90000,39.80000,37.90000,39.80000,3874000
02/26/2008,0000,41.00000,41.00000,37.05000,40.10000,2668000
02/27/2008,0000,40.10000,40.20000,39.00000,40.00000,471000
02/29/2008,0000,39.05000,42.35000,39.05000,41.90000,1840000
03/03/2008,0000,41.60000,42.20000,40.50000,41.90000,1140000
03/04/2008,0000,42.00000,42.50000,41.30000,42.50000,1109000
03/05/2008,0000,42.50000,42.95000,41.80000,42.50000,818000
03/06/2008,0000,42.50000,42.60000,40.50000,42.00000,1238000
03/07/2008,0000,41.50000,42.25000,40.80000,40.80000,869000
03/10/2008,0000,40.30000,40.40000,38.20000,39.00000,1046000
03/11/2008,0000,38.00000,39.70000,37.90000,39.70000,815000
03/12/2008,0000,40.00000,40.40000,38.80000,39.70000,506000
03/13/2008,0000,39.50000,39.50000,38.90000,39.05000,178000
03/14/2008,0000,39.00000,39.25000,38.15000,39.10000,506000
03/17/2008,0000,38.50000,39.10000,38.50000,39.10000,247000
03/18/2008,0000,38.75000,39.00000,38.60000,39.00000,116000
03/19/2008,0000,39.00000,40.60000,39.00000,40.20000,695000
03/20/2008,0000,40.50000,41.70000,40.20000,41.50000,829000
03/21/2008,0000,41.50000,41.95000,41.40000,41.45000,650000
03/24/2008,0000,43.00000,43.90000,42.00000,43.60000,2887000
03/25/2008,0000,43.60000,43.60000,42.40000,42.80000,991000
03/26/2008,0000,42.80000,43.00000,42.30000,42.80000,171000
03/27/2008,0000,42.80000,44.15000,42.70000,43.50000,1548000
03/28/2008,0000,43.80000,44.30000,43.55000,44.05000,1355000
03/31/2008,0000,44.05000,44.80000,43.65000,44.50000,1018000
04/01/2008,0000,44.50000,44.50000,42.20000,42.20000,705000
04/02/2008,0000,42.30000,42.50000,40.00000,41.20000,1011000
04/03/2008,0000,40.80000,40.80000,39.55000,40.35000,644000
04/07/2008,0000,39.90000,40.80000,39.80000,40.40000,565000
04/08/2008,0000,40.00000,41.20000,40.00000,40.70000,393000
04/09/2008,0000,40.70000,42.20000,40.55000,42.00000,783000
04/10/2008,0000,42.00000,42.60000,41.45000,42.40000,259000
04/11/2008,0000,42.40000,42.40000,41.65000,42.40000,408000
04/14/2008,0000,42.00000,42.35000,41.50000,42.00000,286000
04/15/2008,0000,42.00000,42.00000,41.00000,41.40000,447000
04/16/2008,0000,41.40000,44.25000,41.40000,44.25000,2850000
04/17/2008,0000,44.25000,44.25000,42.80000,42.80000,900000
04/18/2008,0000,41.50000,43.30000,41.50000,42.90000,551000
04/21/2008,0000,42.80000,42.80000,41.10000,41.70000,568000
04/22/2008,0000,41.00000,41.65000,40.60000,41.65000,522000
04/23/2008,0000,41.10000,41.60000,40.65000,40.80000,623000
04/24/2008,0000,40.90000,41.10000,40.20000,40.80000,317000
04/25/2008,0000,40.50000,40.80000,39.00000,40.00000,765000
04/28/2008,0000,39.90000,39.90000,38.80000,39.60000,320000
04/29/2008,0000,39.60000,39.60000,38.20000,38.85000,404000
04/30/2008,0000,38.00000,38.60000,38.00000,38.60000,280000
05/02/2008,0000,38.60000,38.70000,38.10000,38.50000,173000
05/05/2008,0000,38.50000,38.55000,38.10000,38.50000,121000
05/06/2008,0000,38.50000,38.50000,38.00000,38.15000,202000
05/07/2008,0000,38.15000,38.15000,37.60000,37.75000,257000
05/08/2008,0000,37.75000,38.75000,37.50000,38.50000,349000
05/09/2008,0000,38.50000,38.60000,38.00000,38.40000,234000
05/12/2008,0000,38.40000,38.50000,38.20000,38.40000,129000
05/13/2008,0000,38.00000,38.10000,37.70000,38.00000,459000
05/14/2008,0000,37.50000,38.00000,37.50000,38.00000,329000
05/15/2008,0000,38.00000,39.20000,38.00000,39.10000,952000
05/16/2008,0000,38.90000,39.10000,38.50000,38.80000,335000
05/19/2008,0000,38.80000,38.80000,38.00000,38.50000,276000
05/20/2008,0000,38.70000,38.80000,37.65000,37.85000,298000
05/21/2008,0000,37.80000,37.85000,36.50000,37.20000,482000
05/22/2008,0000,36.50000,36.95000,36.00000,36.80000,607000
05/23/2008,0000,36.80000,36.80000,36.20000,36.50000,143000
05/26/2008,0000,36.50000,36.50000,34.00000,34.15000,677000
05/27/2008,0000,34.15000,34.50000,34.05000,34.35000,571000
05/28/2008,0000,34.35000,34.35000,33.30000,33.30000,560000
05/29/2008,0000,33.30000,34.25000,32.90000,34.25000,700000
05/30/2008,0000,34.70000,35.25000,34.40000,34.75000,652000
06/02/2008,0000,34.75000,34.95000,34.20000,34.80000,152000
06/03/2008,0000,35.00000,35.10000,34.60000,34.95000,160000
06/04/2008,0000,34.95000,35.15000,34.50000,35.15000,320000
06/05/2008,0000,35.00000,35.30000,34.50000,35.30000,987000
06/06/2008,0000,35.30000,35.30000,34.80000,35.20000,1124000
06/10/2008,0000,34.75000,35.40000,34.70000,35.00000,1319000
06/11/2008,0000,35.00000,35.20000,34.50000,35.00000,1088000
06/12/2008,0000,34.20000,34.60000,33.25000,34.60000,1373000
06/13/2008,0000,34.60000,34.95000,33.60000,34.60000,1396000
06/16/2008,0000,34.60000,35.00000,34.40000,34.60000,976000
06/17/2008,0000,34.80000,34.90000,33.90000,34.60000,1282000
06/18/2008,0000,34.60000,36.50000,34.60000,35.65000,1425000
06/19/2008,0000,36.00000,36.00000,34.80000,35.10000,515000
06/20/2008,0000,35.10000,35.20000,34.50000,34.50000,595000
06/23/2008,0000,33.00000,34.20000,33.00000,33.50000,157000
06/24/2008,0000,33.50000,33.50000,33.20000,33.20000,177000
06/25/2008,0000,33.20000,33.60000,31.25000,33.60000,403000
06/26/2008,0000,33.60000,33.60000,33.20000,33.60000,95000
06/27/2008,0000,32.80000,32.80000,31.70000,31.90000,200000
06/30/2008,0000,31.10000,31.30000,29.70000,29.70000,769000
07/01/2008,0000,29.70000,29.70000,27.65000,27.75000,1460000
07/02/2008,0000,27.95000,29.00000,27.95000,28.50000,220000
07/03/2008,0000,27.70000,28.10000,27.10000,28.10000,631000
07/04/2008,0000,28.20000,28.40000,27.00000,27.95000,626000
07/07/2008,0000,27.75000,27.95000,26.40000,27.80000,539000
07/08/2008,0000,27.70000,27.70000,26.10000,26.60000,314000
07/09/2008,0000,26.70000,27.25000,26.35000,26.55000,520000
07/10/2008,0000,25.65000,25.80000,25.25000,25.75000,394000
07/11/2008,0000,25.45000,26.15000,25.25000,26.15000,211000
07/14/2008,0000,26.15000,26.80000,26.10000,26.60000,204000
07/15/2008,0000,26.00000,26.30000,25.80000,26.00000,209000
07/16/2008,0000,26.10000,26.20000,25.20000,26.00000,448000
07/17/2008,0000,26.00000,26.30000,25.60000,26.00000,180000
07/18/2008,0000,26.00000,26.00000,24.50000,24.50000,340000
07/21/2008,0000,24.80000,25.90000,24.80000,25.80000,96000
07/22/2008,0000,25.70000,25.75000,25.25000,25.40000,97000
07/23/2008,0000,25.75000,27.15000,25.55000,27.15000,255000
07/24/2008,0000,27.85000,29.05000,27.55000,29.05000,273000
07/25/2008,0000,29.00000,30.70000,28.05000,30.55000,367000
07/29/2008,0000,29.80000,30.55000,29.20000,29.55000,193000
07/30/2008,0000,29.55000,29.85000,29.10000,29.85000,222000
07/31/2008,0000,29.85000,29.85000,27.90000,28.25000,196000
08/01/2008,0000,28.00000,28.10000,27.30000,28.00000,67000
08/04/2008,0000,27.30000,28.00000,27.20000,27.40000,78000
08/05/2008,0000,27.80000,27.80000,26.30000,26.30000,85000
08/06/2008,0000,26.40000,26.80000,26.30000,26.30000,267000
08/07/2008,0000,26.20000,26.50000,26.00000,26.20000,103000
08/08/2008,0000,26.50000,26.70000,26.20000,26.30000,99000
08/11/2008,0000,26.80000,27.40000,26.50000,27.25000,14000
08/12/2008,0000,27.25000,27.25000,26.40000,26.50000,83000
08/13/2008,0000,26.80000,26.80000,26.20000,26.60000,56000
08/14/2008,0000,26.60000,27.35000,26.60000,27.00000,56000
08/15/2008,0000,27.30000,27.30000,26.60000,26.60000,59000
08/18/2008,0000,26.60000,26.60000,25.40000,26.10000,73000
08/19/2008,0000,25.10000,25.45000,24.90000,25.15000,152000
08/20/2008,0000,25.15000,25.30000,24.90000,25.15000,133000
08/21/2008,0000,25.10000,25.15000,24.80000,25.10000,168000
08/22/2008,0000,25.10000,25.50000,25.00000,25.50000,77000
08/25/2008,0000,25.60000,25.80000,25.35000,25.35000,19000
08/26/2008,0000,25.65000,25.65000,25.10000,25.40000,40000
08/27/2008,0000,25.40000,25.75000,25.10000,25.60000,66000
08/28/2008,0000,25.70000,25.80000,25.30000,25.70000,45000
08/29/2008,0000,26.00000,26.00000,25.30000,25.70000,103000
09/01/2008,0000,25.20000,25.40000,25.20000,25.40000,23000
09/02/2008,0000,25.20000,25.55000,25.00000,25.10000,148000
09/03/2008,0000,25.10000,25.10000,24.60000,25.00000,190000
09/04/2008,0000,24.90000,25.50000,24.10000,24.50000,225000
09/05/2008,0000,24.50000,24.50000,23.80000,24.30000,209000
09/08/2008,0000,24.60000,25.30000,24.50000,25.20000,57000
09/09/2008,0000,24.35000,25.40000,24.35000,25.40000,38000
09/10/2008,0000,25.40000,25.90000,25.40000,25.80000,67000
09/11/2008,0000,25.10000,25.50000,24.90000,25.10000,143000
09/12/2008,0000,25.10000,25.50000,25.00000,25.40000,35000
09/15/2008,0000,24.55000,25.30000,24.50000,25.30000,65000
09/16/2008,0000,24.90000,25.30000,23.75000,24.80000,133000
09/17/2008,0000,24.20000,24.60000,24.10000,24.45000,114000
09/18/2008,0000,24.00000,24.00000,22.75000,23.50000,443000
09/19/2008,0000,23.70000,24.50000,23.50000,24.40000,92000
09/22/2008,0000,23.80000,24.20000,23.80000,23.90000,100000
09/23/2008,0000,23.90000,24.10000,23.60000,23.80000,52000
09/24/2008,0000,23.60000,24.00000,23.60000,24.00000,27000
09/25/2008,0000,24.00000,24.10000,23.60000,24.00000,130000
09/26/2008,0000,24.00000,24.00000,23.10000,23.50000,346000
09/30/2008,0000,21.90000,24.00000,21.90000,24.00000,396000
10/01/2008,0000,23.20000,23.80000,22.55000,23.30000,121000
10/02/2008,0000,22.55000,22.70000,22.10000,22.10000,128000
10/03/2008,0000,22.00000,22.00000,20.65000,21.90000,242000
10/06/2008,0000,21.00000,21.40000,20.50000,21.40000,117000
10/07/2008,0000,20.80000,21.10000,20.55000,20.75000,118000
10/08/2008,0000,20.50000,20.75000,20.00000,20.70000,283000
10/09/2008,0000,20.50000,20.50000,20.00000,20.45000,115000
10/13/2008,0000,20.00000,20.35000,19.75000,19.95000,279000
10/14/2008,0000,21.30000,21.30000,20.30000,20.55000,130000
10/15/2008,0000,20.90000,20.90000,20.20000,20.60000,28000
10/16/2008,0000,19.90000,20.60000,19.90000,20.60000,159000
10/17/2008,0000,20.50000,20.55000,20.00000,20.30000,78000
10/20/2008,0000,19.70000,20.15000,19.70000,20.10000,30000
10/21/2008,0000,20.50000,20.60000,20.00000,20.30000,67000
10/22/2008,0000,20.00000,20.90000,19.90000,20.80000,88000
10/23/2008,0000,20.25000,20.55000,20.15000,20.30000,94000
10/24/2008,0000,20.30000,20.30000,20.00000,20.10000,64000
10/27/2008,0000,19.30000,19.50000,19.00000,19.15000,220000
10/28/2008,0000,19.40000,19.50000,18.50000,19.50000,122000
10/29/2008,0000,19.90000,20.10000,19.30000,19.30000,156000
10/30/2008,0000,19.70000,19.80000,19.30000,19.60000,337000
10/31/2008,0000,19.50000,19.50000,19.30000,19.40000,125000
11/03/2008,0000,20.10000,20.10000,19.60000,19.90000,317000
11/04/2008,0000,19.85000,19.85000,19.50000,19.55000,118000
11/05/2008,0000,19.55000,19.75000,19.55000,19.55000,194000
11/06/2008,0000,19.50000,19.50000,18.70000,18.90000,165000
11/07/2008,0000,18.60000,19.20000,18.60000,19.00000,196000
11/10/2008,0000,19.25000,19.25000,18.50000,18.80000,210000
11/11/2008,0000,18.75000,18.75000,18.45000,18.50000,109000
11/12/2008,0000,18.30000,18.40000,18.05000,18.05000,167000
11/13/2008,0000,17.60000,17.60000,17.45000,17.45000,75000
11/14/2008,0000,17.55000,17.65000,17.50000,17.60000,87000
11/17/2008,0000,17.55000,17.55000,17.30000,17.45000,83000
11/18/2008,0000,17.30000,17.40000,17.15000,17.15000,121000
11/19/2008,0000,17.45000,17.45000,17.30000,17.30000,33000
11/20/2008,0000,17.00000,17.05000,16.50000,16.80000,184000
11/21/2008,0000,16.20000,16.25000,15.70000,16.20000,424000
11/24/2008,0000,16.20000,16.20000,15.85000,15.90000,188000
11/25/2008,0000,16.10000,16.30000,15.95000,16.00000,204000
11/26/2008,0000,15.90000,16.00000,15.70000,15.80000,259000
11/27/2008,0000,15.90000,16.90000,15.80000,16.90000,722000
11/28/2008,0000,16.70000,16.80000,16.40000,16.60000,103000
12/01/2008,0000,16.50000,17.10000,16.50000,17.00000,137000
12/02/2008,0000,16.50000,16.50000,16.05000,16.25000,243000
12/03/2008,0000,16.30000,16.70000,16.30000,16.55000,78000
12/04/2008,0000,16.55000,16.95000,16.50000,16.65000,122000
12/05/2008,0000,16.80000,16.85000,16.50000,16.50000,19000
12/08/2008,0000,16.50000,17.00000,16.50000,16.90000,191000
12/09/2008,0000,17.00000,17.00000,16.65000,16.90000,104000
12/10/2008,0000,16.90000,17.25000,16.60000,17.20000,181000
12/11/2008,0000,17.20000,17.40000,17.20000,17.40000,263000
12/12/2008,0000,17.35000,17.70000,17.00000,17.20000,165000
12/15/2008,0000,17.40000,17.70000,17.25000,17.50000,108000
12/16/2008,0000,17.30000,17.30000,16.85000,17.30000,146000
12/17/2008,0000,17.40000,17.55000,17.40000,17.50000,295000
12/18/2008,0000,17.70000,17.80000,17.20000,17.80000,164000
12/19/2008,0000,18.00000,18.20000,17.60000,17.90000,184000
12/22/2008,0000,18.05000,18.05000,17.00000,17.50000,202000
12/23/2008,0000,16.60000,17.50000,16.60000,17.20000,66000
12/24/2008,0000,16.80000,17.10000,16.80000,17.10000,9000
12/25/2008,0000,17.00000,17.20000,16.50000,16.70000,67000
12/26/2008,0000,17.00000,17.00000,16.70000,16.90000,50000
12/29/2008,0000,16.70000,16.70000,16.40000,16.50000,200000
12/30/2008,0000,16.65000,17.60000,16.65000,17.60000,67000
12/31/2008,0000,17.50000,17.60000,17.00000,17.60000,136000
01/05/2009,0000,17.70000,18.10000,17.70000,17.90000,107000
01/06/2009,0000,18.00000,18.05000,17.80000,18.05000,73000
01/07/2009,0000,18.10000,18.20000,18.00000,18.15000,110000
01/08/2009,0000,17.80000,17.80000,17.25000,17.70000,73000
01/09/2009,0000,17.55000,17.65000,17.50000,17.65000,12000
01/12/2009,0000,17.75000,17.75000,17.35000,17.65000,22000
01/13/2009,0000,17.30000,17.50000,17.30000,17.50000,12000
01/14/2009,0000,17.50000,17.50000,17.25000,17.25000,75000
01/15/2009,0000,17.00000,17.05000,16.60000,16.90000,145000
01/16/2009,0000,16.75000,16.80000,16.50000,16.80000,164000
01/19/2009,0000,16.75000,16.85000,16.55000,16.85000,69000
01/20/2009,0000,16.65000,16.65000,16.50000,16.60000,76000
01/21/2009,0000,16.90000,16.90000,16.30000,16.50000,179000
02/02/2009,0000,16.30000,16.30000,16.10000,16.10000,157000
02/03/2009,0000,16.10000,16.35000,16.05000,16.15000,190000
02/04/2009,0000,16.15000,16.20000,16.00000,16.10000,219000
02/05/2009,0000,16.10000,16.10000,15.95000,16.00000,170000
02/06/2009,0000,16.45000,16.65000,16.05000,16.45000,346000
02/09/2009,0000,16.55000,16.70000,16.15000,16.20000,280000
02/10/2009,0000,16.20000,16.20000,15.90000,16.20000,363000
02/11/2009,0000,15.90000,16.10000,15.80000,15.90000,372000
02/12/2009,0000,16.10000,16.10000,15.85000,15.85000,66000
02/13/2009,0000,15.85000,16.40000,15.80000,16.25000,205000
02/16/2009,0000,16.30000,16.30000,16.00000,16.10000,138000
02/17/2009,0000,16.00000,16.00000,15.95000,16.00000,67000
02/18/2009,0000,15.90000,16.00000,15.85000,16.00000,99000
02/19/2009,0000,15.80000,16.10000,15.80000,16.00000,162000
02/20/2009,0000,16.00000,16.05000,15.80000,16.05000,169000
02/23/2009,0000,16.20000,16.20000,15.80000,16.10000,114000
02/24/2009,0000,16.00000,16.00000,15.85000,16.00000,122000
02/25/2009,0000,16.00000,16.20000,15.95000,15.95000,151000
02/26/2009,0000,15.95000,16.05000,15.85000,16.00000,146000
02/27/2009,0000,15.90000,16.25000,15.90000,16.10000,136000
03/02/2009,0000,16.15000,16.15000,15.80000,16.00000,135000
03/03/2009,0000,15.85000,16.00000,15.75000,15.95000,108000
03/04/2009,0000,16.00000,16.15000,15.90000,16.15000,145000
03/05/2009,0000,16.25000,17.00000,16.00000,16.70000,381000
03/06/2009,0000,16.45000,16.50000,16.20000,16.25000,195000
03/09/2009,0000,16.20000,16.20000,15.70000,15.90000,553000
03/10/2009,0000,15.80000,16.15000,15.75000,16.05000,261000
03/11/2009,0000,16.10000,16.50000,16.10000,16.20000,430000
03/12/2009,0000,16.30000,16.40000,16.10000,16.30000,371000
03/13/2009,0000,16.50000,16.90000,16.40000,16.60000,682000
03/16/2009,0000,16.80000,17.30000,16.80000,17.10000,787000
03/17/2009,0000,18.10000,18.20000,17.30000,17.65000,1342000
03/18/2009,0000,17.95000,18.80000,17.80000,17.95000,5834000
03/19/2009,0000,18.00000,19.00000,17.80000,18.60000,4187000
03/20/2009,0000,18.80000,18.95000,18.35000,18.75000,2648000
03/23/2009,0000,18.75000,18.90000,18.40000,18.75000,1642000
03/24/2009,0000,19.00000,19.00000,18.10000,18.20000,3044000
03/25/2009,0000,18.10000,18.80000,18.10000,18.55000,1575000
03/26/2009,0000,18.70000,19.80000,18.70000,19.80000,2497000
03/27/2009,0000,20.60000,20.90000,19.90000,20.40000,3424000
03/30/2009,0000,20.60000,21.80000,20.10000,20.70000,3526000
03/31/2009,0000,20.90000,21.20000,20.50000,20.60000,1471000
04/01/2009,0000,20.85000,22.00000,20.70000,22.00000,3124000
04/02/2009,0000,22.60000,23.50000,22.30000,23.50000,5582000
04/03/2009,0000,25.00000,25.00000,23.90000,24.10000,5341000
04/06/2009,0000,24.50000,24.55000,23.10000,24.45000,3094000
04/07/2009,0000,24.00000,25.20000,23.85000,24.90000,1982000
04/08/2009,0000,24.55000,25.00000,24.10000,24.35000,1186000
04/09/2009,0000,24.50000,25.60000,24.40000,25.30000,1681000
04/10/2009,0000,25.30000,25.95000,24.50000,25.90000,1787000
04/13/2009,0000,25.80000,26.40000,25.45000,25.90000,1500000
04/14/2009,0000,25.90000,25.90000,25.10000,25.15000,637000
04/15/2009,0000,25.00000,25.00000,23.80000,24.20000,880000
04/16/2009,0000,24.20000,25.85000,24.20000,25.85000,2813000
04/17/2009,0000,26.60000,26.60000,24.10000,25.80000,2159000
04/20/2009,0000,25.10000,25.50000,24.20000,24.60000,841000
04/21/2009,0000,23.90000,25.20000,23.90000,25.20000,803000
04/22/2009,0000,25.40000,26.00000,25.40000,25.90000,1270000
04/23/2009,0000,26.00000,26.10000,24.95000,25.60000,923000
04/24/2009,0000,25.90000,25.90000,24.90000,25.30000,858000
04/27/2009,0000,25.30000,25.50000,24.10000,24.15000,788000
04/28/2009,0000,24.00000,24.40000,23.00000,23.50000,498000
04/29/2009,0000,23.50000,23.70000,22.90000,23.20000,526000
04/30/2009,0000,24.00000,24.80000,23.80000,24.75000,1201000
05/04/2009,0000,25.90000,26.45000,24.90000,26.45000,3117000
05/05/2009,0000,26.50000,28.20000,25.60000,27.50000,3135000
05/06/2009,0000,27.00000,28.80000,27.00000,28.25000,1799000
05/07/2009,0000,28.60000,29.90000,28.15000,29.10000,2498000
05/08/2009,0000,28.65000,29.70000,28.20000,28.90000,1396000
05/11/2009,0000,29.20000,29.40000,28.60000,28.70000,1208000
05/12/2009,0000,28.70000,28.70000,26.70000,27.20000,1985000
05/13/2009,0000,27.30000,28.15000,27.30000,27.70000,618000
05/14/2009,0000,27.00000,27.70000,26.80000,27.60000,887000
05/15/2009,0000,27.60000,28.70000,27.25000,28.70000,1257000
05/18/2009,0000,29.20000,29.60000,28.70000,29.30000,1459000
05/19/2009,0000,29.60000,29.90000,28.70000,28.85000,1174000
05/20/2009,0000,29.00000,29.10000,28.20000,28.70000,591000
05/21/2009,0000,28.50000,28.90000,27.40000,27.80000,799000
05/22/2009,0000,27.00000,28.50000,27.00000,28.10000,811000
05/25/2009,0000,28.60000,30.05000,28.40000,30.05000,3796000
05/26/2009,0000,30.50000,31.30000,29.30000,30.05000,2882000
05/27/2009,0000,30.50000,32.15000,30.30000,32.15000,2211000
06/01/2009,0000,33.25000,34.40000,31.95000,34.40000,2270000
06/02/2009,0000,34.40000,35.45000,33.40000,33.70000,1629000
06/03/2009,0000,33.30000,33.30000,31.70000,31.90000,1019000
06/04/2009,0000,31.90000,33.10000,31.20000,33.10000,987000
06/05/2009,0000,33.25000,33.75000,33.10000,33.45000,688000
06/08/2009,0000,34.90000,35.00000,32.50000,32.50000,782000
06/09/2009,0000,31.10000,31.90000,30.25000,30.25000,956000
06/10/2009,0000,29.65000,30.00000,28.20000,28.80000,1283000
06/11/2009,0000,28.80000,29.60000,28.10000,29.50000,538000
06/12/2009,0000,29.40000,30.50000,28.80000,29.00000,654000
06/15/2009,0000,28.60000,28.95000,27.10000,27.45000,390000
06/16/2009,0000,27.00000,27.45000,26.60000,26.75000,659000
06/17/2009,0000,26.80000,27.85000,26.80000,27.75000,625000
06/18/2009,0000,27.50000,28.30000,27.30000,27.60000,251000
06/19/2009,0000,27.60000,28.60000,27.60000,28.35000,337000
06/22/2009,0000,28.35000,29.35000,28.00000,29.20000,358000
06/23/2009,0000,28.80000,28.90000,28.20000,28.30000,192000
06/24/2009,0000,28.80000,29.20000,28.30000,28.65000,874000
06/25/2009,0000,28.85000,29.65000,28.85000,29.20000,838000
06/26/2009,0000,29.40000,29.60000,28.85000,29.00000,364000
06/29/2009,0000,29.40000,29.40000,28.80000,29.20000,231000
06/30/2009,0000,29.30000,29.60000,28.70000,29.20000,279000
07/01/2009,0000,29.40000,29.50000,28.70000,29.20000,235000
07/02/2009,0000,29.50000,30.65000,29.50000,30.00000,568000
07/03/2009,0000,30.00000,30.40000,30.00000,30.35000,259000
07/06/2009,0000,30.40000,31.45000,30.40000,31.20000,503000
07/07/2009,0000,31.80000,32.10000,31.40000,31.55000,517000
07/08/2009,0000,31.80000,31.90000,31.00000,31.20000,198000
07/09/2009,0000,31.00000,31.60000,31.00000,31.10000,128000
07/10/2009,0000,31.50000,31.60000,31.00000,31.50000,322000
07/13/2009,0000,31.50000,31.50000,30.00000,30.50000,463000
07/14/2009,0000,30.10000,30.35000,30.00000,30.30000,195000
07/15/2009,0000,30.00000,30.40000,30.00000,30.10000,328000
07/16/2009,0000,30.00000,30.40000,29.90000,29.95000,114000
07/17/2009,0000,30.30000,31.00000,30.30000,30.60000,208000
07/20/2009,0000,30.80000,30.90000,30.25000,30.90000,140000
07/21/2009,0000,31.20000,31.20000,30.60000,30.80000,110000
07/22/2009,0000,30.90000,31.30000,30.70000,30.80000,301000
07/23/2009,0000,30.80000,32.95000,30.70000,32.70000,1776000
07/24/2009,0000,32.50000,33.40000,32.00000,32.00000,995000
07/27/2009,0000,32.50000,32.60000,31.60000,32.00000,391000
07/28/2009,0000,31.80000,34.20000,31.80000,34.20000,2178000
07/29/2009,0000,34.30000,34.30000,32.80000,33.20000,898000
07/30/2009,0000,33.60000,33.65000,32.50000,33.00000,513000
07/31/2009,0000,33.45000,33.70000,32.95000,33.00000,591000
08/03/2009,0000,34.20000,34.20000,33.30000,33.50000,885000
08/04/2009,0000,34.00000,34.00000,32.45000,32.70000,913000
08/05/2009,0000,33.15000,33.30000,32.00000,32.60000,543000
08/06/2009,0000,32.20000,32.60000,30.70000,31.20000,630000
08/10/2009,0000,31.00000,32.50000,31.00000,32.20000,650000
08/11/2009,0000,32.20000,32.20000,31.50000,31.80000,255000
08/12/2009,0000,32.00000,32.10000,31.70000,31.75000,895000
08/13/2009,0000,31.80000,31.95000,31.40000,31.85000,312000
08/14/2009,0000,32.05000,32.05000,31.50000,31.55000,248000
08/17/2009,0000,31.55000,31.55000,30.05000,30.35000,389000
08/18/2009,0000,30.00000,30.00000,29.20000,29.30000,442000
08/19/2009,0000,29.30000,29.60000,28.45000,29.00000,713000
08/20/2009,0000,29.00000,29.00000,28.50000,28.70000,159000
08/21/2009,0000,28.70000,29.20000,28.55000,28.55000,170000
08/24/2009,0000,28.70000,28.90000,28.50000,28.70000,514000
08/25/2009,0000,29.90000,30.70000,29.25000,30.50000,1981000
08/26/2009,0000,30.65000,30.75000,29.50000,29.60000,505000
08/27/2009,0000,29.60000,29.60000,28.90000,29.20000,223000
08/28/2009,0000,29.20000,29.60000,28.80000,29.20000,408000
08/31/2009,0000,29.15000,30.50000,29.15000,29.85000,525000
09/01/2009,0000,30.40000,30.60000,30.00000,30.60000,513000
09/02/2009,0000,30.00000,30.70000,30.00000,30.45000,354000
09/03/2009,0000,30.45000,30.80000,30.20000,30.30000,526000
09/04/2009,0000,31.00000,31.80000,30.60000,31.00000,441000
09/07/2009,0000,31.40000,31.40000,30.60000,30.80000,349000
09/08/2009,0000,30.85000,31.40000,30.70000,31.15000,711000
09/09/2009,0000,31.15000,32.60000,30.70000,32.00000,1447000
09/10/2009,0000,32.50000,32.60000,31.10000,31.10000,841000
09/11/2009,0000,31.10000,31.65000,30.90000,31.20000,579000
09/14/2009,0000,31.50000,31.50000,30.85000,31.15000,282000
09/15/2009,0000,31.15000,31.40000,31.00000,31.15000,225000
09/16/2009,0000,31.40000,31.60000,31.10000,31.35000,612000
09/17/2009,0000,31.60000,32.50000,31.40000,32.10000,1338000
09/18/2009,0000,32.40000,32.60000,32.10000,32.50000,883000
09/21/2009,0000,32.90000,33.45000,32.70000,33.25000,1452000
09/22/2009,0000,33.60000,34.10000,33.25000,33.40000,1096000
09/23/2009,0000,33.40000,33.80000,32.20000,32.35000,969000
09/24/2009,0000,32.20000,32.60000,31.50000,31.85000,422000
09/25/2009,0000,31.85000,32.15000,31.65000,31.90000,277000
09/28/2009,0000,31.60000,31.75000,31.20000,31.45000,254000
09/29/2009,0000,31.50000,32.00000,31.20000,31.50000,331000
09/30/2009,0000,31.50000,32.25000,31.50000,32.15000,291000
10/01/2009,0000,32.40000,32.40000,31.20000,31.30000,585000
10/02/2009,0000,30.80000,31.20000,30.70000,30.80000,388000
10/05/2009,0000,31.50000,32.50000,31.10000,32.10000,1083000
10/06/2009,0000,32.25000,32.45000,31.50000,32.05000,537000
10/07/2009,0000,32.60000,34.25000,32.30000,34.25000,4376000
10/08/2009,0000,35.20000,36.60000,35.00000,35.80000,5455000
10/09/2009,0000,35.80000,37.05000,35.10000,35.90000,3039000
10/12/2009,0000,38.40000,38.40000,36.00000,36.75000,2748000
10/13/2009,0000,36.60000,36.60000,35.60000,35.70000,1354000
10/14/2009,0000,35.80000,36.30000,35.60000,36.00000,1135000
10/15/2009,0000,36.30000,36.30000,34.30000,34.50000,1254000
10/16/2009,0000,34.85000,35.10000,34.55000,34.95000,468000
10/19/2009,0000,34.95000,35.90000,34.65000,35.00000,685000
10/20/2009,0000,35.30000,35.40000,34.75000,35.00000,453000
10/21/2009,0000,35.00000,35.15000,34.50000,34.55000,478000
10/22/2009,0000,34.55000,34.70000,34.00000,34.30000,336000
10/23/2009,0000,34.40000,34.50000,34.30000,34.30000,331000
10/26/2009,0000,34.30000,34.70000,34.30000,34.30000,366000
10/27/2009,0000,34.00000,34.10000,33.30000,33.60000,478000
10/28/2009,0000,33.60000,35.00000,33.60000,34.85000,1712000
10/29/2009,0000,34.30000,35.00000,33.60000,34.00000,770000
10/30/2009,0000,34.10000,34.20000,32.55000,33.00000,1040000
11/02/2009,0000,32.00000,33.30000,32.00000,32.60000,505000
11/03/2009,0000,32.70000,33.25000,32.70000,33.20000,336000
11/04/2009,0000,33.20000,33.45000,32.60000,33.30000,886000
11/05/2009,0000,33.90000,33.90000,33.10000,33.15000,228000
11/06/2009,0000,33.20000,33.50000,32.90000,32.90000,166000
11/09/2009,0000,32.90000,33.20000,32.10000,32.85000,297000
11/10/2009,0000,33.20000,33.20000,32.75000,32.80000,141000
11/11/2009,0000,32.80000,33.00000,32.50000,32.85000,151000
11/12/2009,0000,32.90000,35.10000,32.90000,35.10000,2910000
11/13/2009,0000,34.80000,34.80000,33.80000,34.00000,806000
11/16/2009,0000,34.00000,34.40000,34.00000,34.10000,445000
11/17/2009,0000,34.30000,34.75000,33.90000,34.10000,692000
11/18/2009,0000,34.20000,34.50000,33.95000,34.20000,549000
11/19/2009,0000,34.50000,35.80000,34.20000,35.00000,2259000
11/20/2009,0000,35.00000,35.35000,34.60000,34.60000,481000
11/23/2009,0000,34.60000,34.70000,34.10000,34.10000,219000
11/24/2009,0000,34.30000,34.40000,33.90000,34.20000,306000
11/25/2009,0000,34.40000,34.40000,33.80000,34.15000,151000
11/26/2009,0000,34.20000,34.30000,33.60000,33.60000,426000
11/27/2009,0000,33.30000,33.30000,32.80000,32.80000,452000
11/30/2009,0000,32.85000,33.10000,32.85000,32.90000,165000
12/01/2009,0000,33.20000,33.20000,32.70000,32.80000,138000
12/02/2009,0000,32.60000,33.30000,32.60000,33.05000,657000
12/03/2009,0000,33.00000,33.05000,32.70000,32.70000,198000
12/04/2009,0000,32.70000,32.70000,32.10000,32.15000,477000
12/07/2009,0000,32.40000,32.60000,32.10000,32.60000,364000
12/08/2009,0000,32.60000,32.70000,32.30000,32.60000,237000
12/09/2009,0000,32.60000,33.30000,32.60000,33.00000,412000
12/11/2009,0000,32.70000,32.95000,32.30000,32.95000,182000
12/14/2009,0000,33.00000,33.20000,32.70000,33.00000,172000
12/15/2009,0000,33.00000,33.20000,32.70000,33.05000,185000
12/16/2009,0000,33.00000,33.00000,32.40000,32.45000,300000
12/17/2009,0000,32.50000,32.70000,32.20000,32.20000,273000
12/18/2009,0000,32.00000,32.20000,31.90000,32.20000,165000
12/21/2009,0000,32.00000,32.40000,31.90000,32.40000,167000
12/22/2009,0000,32.40000,32.40000,32.10000,32.35000,145000
12/23/2009,0000,32.10000,32.80000,32.10000,32.70000,342000
12/25/2009,0000,33.70000,34.25000,33.60000,33.85000,788000
12/25/2009,0000,33.70000,34.25000,33.60000,33.85000,788000
12/28/2009,0000,34.50000,34.55000,33.90000,34.20000,562000
12/29/2009,1230,34.20000,34.50000,33.45000,33.70000,343004
