DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.92000,28.76000,27.56000,28.40000,8291200
04/03/2007,0000,28.72000,29.20000,28.64000,28.96000,6297500
04/04/2007,0000,29.52000,30.80000,29.20000,30.80000,9177500
04/09/2007,0000,31.04000,32.92000,30.88000,32.92000,13498700
04/10/2007,0000,33.44000,34.64000,33.12000,33.44000,10035000
04/11/2007,0000,33.44000,34.16000,32.32000,33.20000,6975000
04/12/2007,0000,32.88000,34.80000,32.80000,34.80000,5937500
04/13/2007,0000,35.20000,35.44000,33.68000,34.00000,10017500
04/16/2007,0000,36.60000,38.24000,36.32000,36.88000,15620000
04/17/2007,0000,37.04000,37.36000,34.76000,35.12000,12020000
04/18/2007,0000,35.12000,36.32000,34.08000,35.84000,7561200
04/19/2007,0000,35.84000,35.84000,34.52000,34.84000,4525000
04/20/2007,0000,34.96000,35.60000,34.88000,35.20000,3941200
04/23/2007,0000,35.76000,35.80000,34.56000,34.56000,4811200
04/24/2007,0000,34.72000,35.20000,34.64000,34.76000,4926200
04/25/2007,0000,34.76000,34.76000,34.08000,34.08000,3555000
04/26/2007,0000,34.44000,34.64000,33.60000,33.92000,4307500
04/27/2007,0000,34.00000,34.28000,33.12000,33.52000,4255000
04/30/2007,0000,33.52000,33.60000,32.40000,32.48000,4827500
05/02/2007,0000,32.80000,33.60000,32.72000,33.28000,4026200
05/03/2007,0000,33.60000,33.68000,32.00000,32.68000,4227500
05/04/2007,0000,32.96000,33.84000,32.96000,33.60000,3252500
05/07/2007,0000,34.24000,34.56000,34.00000,34.16000,4537500
05/08/2007,0000,34.40000,34.40000,33.80000,33.84000,2943700
05/09/2007,0000,34.00000,34.48000,33.80000,33.88000,5346200
05/10/2007,0000,34.08000,34.28000,33.64000,33.76000,3081200
05/11/2007,0000,33.60000,34.16000,33.60000,33.96000,3535000
05/14/2007,0000,33.96000,34.36000,33.96000,34.28000,3157500
05/15/2007,0000,34.36000,34.40000,33.88000,34.16000,2397500
05/16/2007,0000,34.24000,34.28000,33.80000,33.84000,1747500
05/17/2007,0000,34.24000,34.24000,33.84000,33.84000,1565000
05/18/2007,0000,33.84000,34.08000,33.24000,33.60000,2933700
05/21/2007,0000,33.36000,34.40000,33.36000,34.40000,2940000
05/22/2007,0000,34.88000,35.68000,34.80000,34.80000,5661200
05/23/2007,0000,34.80000,34.96000,34.24000,34.28000,3563700
05/24/2007,0000,34.00000,34.24000,33.84000,33.96000,2360000
05/25/2007,0000,33.76000,34.12000,33.44000,34.08000,1341200
05/28/2007,0000,34.08000,34.12000,33.60000,33.64000,1570000
05/29/2007,0000,33.60000,33.96000,33.60000,33.60000,1681200
05/30/2007,0000,33.68000,33.84000,33.04000,33.12000,2407500
05/31/2007,0000,33.52000,33.60000,33.28000,33.44000,1581200
06/01/2007,0000,33.68000,33.92000,33.52000,33.60000,1245000
06/04/2007,0000,34.00000,34.00000,33.76000,33.92000,1240000
06/05/2007,0000,34.08000,34.08000,33.92000,34.08000,1932500
06/06/2007,0000,34.08000,34.44000,33.68000,34.40000,2657500
06/07/2007,0000,34.24000,34.24000,33.92000,34.24000,1067500
06/08/2007,0000,33.84000,33.96000,33.28000,33.92000,3947500
06/11/2007,0000,34.08000,34.08000,33.28000,33.32000,4530000
06/12/2007,0000,33.60000,33.68000,33.36000,33.36000,1887500
06/13/2007,0000,33.28000,33.36000,32.64000,32.80000,4473700
06/14/2007,0000,32.88000,33.36000,32.88000,33.00000,3075000
06/15/2007,0000,33.28000,33.44000,33.04000,33.04000,1188700
06/20/2007,0000,33.04000,33.04000,32.24000,32.52000,4618700
06/21/2007,0000,32.52000,32.80000,32.48000,32.64000,2886200
06/22/2007,0000,32.64000,33.84000,32.64000,33.84000,5935000
06/25/2007,0000,33.36000,33.48000,33.16000,33.36000,2957500
06/26/2007,0000,33.36000,33.64000,33.20000,33.20000,2185000
06/27/2007,0000,33.24000,33.52000,33.20000,33.20000,1645000
06/28/2007,0000,33.28000,34.08000,33.20000,33.32000,6023700
06/29/2007,0000,33.36000,33.44000,32.68000,32.84000,3382500
07/02/2007,0000,32.80000,33.04000,32.56000,32.92000,1963700
07/03/2007,0000,33.04000,33.16000,32.84000,32.88000,1747500
07/04/2007,0000,32.88000,33.20000,32.72000,32.72000,3250000
07/05/2007,0000,32.80000,33.04000,32.80000,32.88000,1730000
07/06/2007,0000,33.04000,33.20000,32.88000,33.00000,2782500
07/09/2007,0000,33.00000,33.28000,32.60000,32.60000,5346200
07/10/2007,0000,32.88000,33.60000,32.68000,33.00000,6501200
07/11/2007,0000,33.04000,33.40000,32.72000,32.80000,3973700
07/12/2007,0000,33.20000,33.48000,32.88000,33.12000,4036200
07/13/2007,0000,33.48000,33.52000,33.12000,33.16000,3756200
07/16/2007,0000,33.52000,34.80000,33.36000,34.24000,13208700
07/17/2007,0000,34.64000,34.80000,34.00000,34.20000,7522500
07/18/2007,0000,34.64000,34.64000,34.00000,34.00000,4563700
07/19/2007,0000,34.00000,34.56000,33.72000,33.88000,3410000
07/20/2007,0000,34.08000,34.36000,34.00000,34.24000,3707500
07/23/2007,0000,34.40000,36.00000,34.40000,35.52000,13862500
07/24/2007,0000,36.64000,36.80000,35.76000,35.84000,13150000
07/25/2007,0000,36.00000,36.40000,35.68000,35.92000,7613700
07/26/2007,0000,36.40000,36.56000,34.84000,34.88000,9123700
07/27/2007,0000,34.32000,34.80000,34.04000,34.28000,4791200
07/30/2007,0000,34.24000,35.36000,34.16000,35.12000,4450000
07/31/2007,0000,35.68000,36.00000,35.36000,35.60000,5433700
08/01/2007,0000,35.60000,35.96000,35.00000,35.28000,5251200
08/02/2007,0000,35.88000,36.00000,33.20000,34.32000,6657500
08/03/2007,0000,34.40000,34.80000,33.84000,34.16000,5755000
08/06/2007,0000,33.84000,34.72000,33.64000,34.32000,12927500
08/07/2007,0000,33.50000,34.15000,33.50000,33.65000,8999000
08/08/2007,0000,34.00000,34.00000,33.40000,33.60000,2165000
08/09/2007,0000,33.60000,33.60000,32.20000,32.70000,3828000
08/10/2007,0000,30.60000,32.00000,30.60000,30.90000,2944000
08/13/2007,0000,30.60000,30.60000,28.90000,28.90000,3815000
08/14/2007,0000,28.90000,29.50000,28.10000,28.85000,2015000
08/15/2007,0000,28.80000,29.20000,28.50000,28.60000,1693000
08/16/2007,0000,28.60000,28.60000,26.65000,26.65000,2433000
08/17/2007,0000,26.20000,26.65000,24.80000,25.40000,2976000
08/20/2007,0000,27.00000,27.15000,26.30000,27.15000,2369000
08/21/2007,0000,28.85000,28.85000,27.30000,28.00000,2431000
08/22/2007,0000,29.20000,29.60000,28.20000,29.60000,2845000
08/23/2007,0000,31.00000,31.35000,30.50000,31.35000,3401000
08/24/2007,0000,31.40000,31.60000,30.70000,31.00000,2453000
08/27/2007,0000,31.50000,31.60000,30.05000,30.20000,1968000
08/28/2007,0000,30.20000,30.90000,30.15000,30.40000,920000
08/29/2007,0000,29.55000,32.30000,29.55000,32.30000,4124000
08/30/2007,0000,33.80000,33.80000,32.80000,33.50000,5098000
08/31/2007,0000,34.20000,34.30000,33.10000,33.70000,4139000
09/03/2007,0000,34.10000,34.50000,33.90000,34.15000,3983000
09/04/2007,0000,34.20000,34.50000,33.15000,33.35000,2517000
09/05/2007,0000,33.35000,33.50000,32.55000,33.40000,2287000
09/06/2007,0000,33.20000,33.40000,32.60000,33.40000,1422000
09/07/2007,0000,34.00000,34.00000,33.15000,33.15000,974000
09/10/2007,0000,32.60000,33.00000,32.50000,32.90000,678000
09/11/2007,0000,33.25000,34.30000,33.20000,34.30000,3451000
09/12/2007,0000,34.70000,35.00000,34.05000,34.05000,3127000
09/13/2007,0000,34.05000,34.10000,33.30000,33.30000,1066000
09/14/2007,0000,33.60000,34.00000,33.50000,33.55000,1358000
09/17/2007,0000,33.70000,34.00000,33.55000,33.80000,704000
09/19/2007,0000,34.90000,34.90000,34.10000,34.15000,2978000
09/20/2007,0000,35.00000,36.50000,34.75000,35.70000,10040000
09/21/2007,0000,35.90000,36.70000,35.10000,36.10000,6541000
09/26/2007,0000,36.70000,37.80000,36.30000,37.50000,5475000
09/27/2007,0000,37.50000,37.50000,36.10000,36.40000,3668000
09/28/2007,0000,36.40000,36.80000,35.70000,36.30000,2217000
10/01/2007,0000,36.50000,36.80000,36.15000,36.40000,3310000
10/02/2007,0000,36.80000,36.80000,35.80000,35.90000,3425000
10/03/2007,0000,35.90000,36.80000,35.80000,36.65000,3332000
10/04/2007,0000,36.00000,36.55000,35.65000,36.00000,2143000
10/05/2007,0000,35.90000,36.15000,35.75000,35.90000,1290000
10/08/2007,0000,36.25000,36.25000,35.50000,35.50000,1651000
10/09/2007,0000,35.00000,35.10000,34.20000,34.30000,2117000
10/11/2007,0000,34.80000,34.90000,34.00000,34.50000,977000
10/12/2007,0000,34.50000,35.50000,34.50000,34.65000,1507000
10/15/2007,0000,34.80000,34.90000,33.80000,33.90000,1639000
10/16/2007,0000,33.60000,34.00000,33.40000,33.55000,1175000
10/17/2007,0000,33.55000,33.55000,32.80000,33.00000,1427000
10/18/2007,0000,33.00000,33.50000,33.00000,33.10000,1070000
10/19/2007,0000,33.10000,34.00000,33.10000,33.55000,850000
10/22/2007,0000,32.50000,33.15000,32.50000,32.90000,1132000
10/23/2007,0000,33.60000,33.75000,33.00000,33.75000,668000
10/24/2007,0000,33.60000,33.90000,33.15000,33.90000,1166000
10/25/2007,0000,33.90000,34.00000,33.30000,33.55000,807000
10/26/2007,0000,33.65000,34.00000,33.10000,33.10000,880000
10/29/2007,0000,33.10000,33.20000,32.65000,32.65000,1976000
10/30/2007,0000,32.65000,32.65000,31.80000,31.90000,1651000
10/31/2007,0000,31.30000,31.30000,30.45000,30.50000,2478000
11/01/2007,0000,30.50000,30.50000,29.50000,29.60000,2262000
11/02/2007,0000,29.00000,30.30000,28.65000,30.10000,1681000
11/05/2007,0000,30.10000,30.60000,30.00000,30.10000,638000
11/06/2007,0000,30.30000,30.80000,30.20000,30.30000,578000
11/07/2007,0000,30.80000,31.90000,30.60000,31.90000,1338000
11/08/2007,0000,31.00000,31.20000,29.85000,30.00000,1349000
11/09/2007,0000,30.05000,30.90000,30.05000,30.50000,740000
11/12/2007,0000,30.00000,30.45000,29.80000,29.90000,906000
11/13/2007,0000,30.00000,31.90000,30.00000,31.65000,2173000
11/14/2007,0000,32.80000,32.80000,31.40000,32.50000,2009000
11/15/2007,0000,32.10000,32.30000,31.70000,31.75000,961000
11/16/2007,0000,30.80000,30.90000,30.30000,30.65000,1342000
11/19/2007,0000,31.00000,31.00000,30.00000,30.15000,510000
11/20/2007,0000,29.70000,30.00000,29.10000,29.90000,822000
11/21/2007,0000,30.40000,30.75000,29.90000,29.90000,691000
11/22/2007,0000,29.70000,29.80000,29.20000,29.40000,560000
11/23/2007,0000,29.80000,30.20000,29.10000,29.20000,769000
11/26/2007,0000,30.00000,30.00000,29.30000,29.35000,458000
11/27/2007,0000,29.00000,29.10000,28.50000,28.80000,654000
11/28/2007,0000,29.00000,29.85000,28.80000,28.80000,608000
11/29/2007,0000,29.10000,29.40000,28.80000,28.80000,475000
11/30/2007,0000,28.80000,28.95000,28.40000,28.70000,957000
12/03/2007,0000,28.90000,29.20000,28.75000,28.80000,742000
12/04/2007,0000,29.00000,29.25000,28.80000,28.95000,338000
12/05/2007,0000,28.90000,28.90000,28.50000,28.65000,618000
12/06/2007,0000,29.00000,29.05000,28.50000,28.70000,439000
12/07/2007,0000,29.00000,29.00000,28.70000,28.80000,296000
12/10/2007,0000,29.00000,29.15000,28.80000,28.80000,463000
12/11/2007,0000,29.00000,29.00000,28.65000,28.70000,326000
12/12/2007,0000,28.50000,28.70000,28.30000,28.55000,395000
12/13/2007,0000,28.50000,28.60000,27.70000,27.70000,517000
12/14/2007,0000,26.00000,27.60000,26.00000,26.70000,914000
12/17/2007,0000,26.60000,26.60000,24.85000,24.85000,1284000
12/18/2007,0000,23.20000,24.20000,23.20000,23.55000,1591000
12/19/2007,0000,23.55000,24.75000,23.55000,24.10000,993000
12/20/2007,0000,24.50000,24.60000,24.10000,24.20000,683000
12/21/2007,0000,24.20000,24.20000,23.60000,24.10000,532000
12/24/2007,0000,24.20000,24.60000,24.20000,24.60000,585000
12/25/2007,0000,25.00000,25.40000,24.35000,25.30000,692000
12/26/2007,0000,25.30000,25.30000,24.85000,24.95000,403000
12/27/2007,0000,25.20000,25.20000,24.80000,24.80000,559000
12/28/2007,0000,24.90000,25.25000,24.80000,25.20000,479000
12/31/2007,0000,25.20000,25.20000,24.80000,25.15000,735000
01/02/2008,0000,25.15000,26.90000,25.15000,26.60000,3159000
01/03/2008,0000,26.20000,26.20000,25.00000,25.85000,1218000
01/04/2008,0000,26.00000,27.40000,25.85000,27.40000,2356000
01/07/2008,0000,26.90000,27.60000,26.55000,26.70000,1227000
01/08/2008,0000,27.30000,27.30000,26.20000,26.30000,888000
01/09/2008,0000,26.30000,27.30000,26.30000,26.50000,1338000
01/10/2008,0000,27.00000,27.20000,26.50000,26.60000,813000
01/11/2008,0000,26.60000,26.95000,26.20000,26.40000,497000
01/14/2008,0000,27.20000,27.20000,26.25000,26.40000,465000
01/15/2008,0000,26.70000,27.35000,26.55000,26.70000,1939000
01/16/2008,0000,26.45000,26.70000,26.20000,26.30000,746000
01/17/2008,0000,24.70000,26.30000,24.70000,25.55000,767000
01/18/2008,0000,24.80000,25.50000,24.80000,25.50000,502000
01/21/2008,0000,26.00000,26.10000,25.40000,25.90000,473000
01/22/2008,0000,24.10000,24.70000,24.10000,24.10000,1181000
01/23/2008,0000,24.60000,24.60000,23.10000,23.30000,767000
01/24/2008,0000,23.80000,24.00000,23.10000,23.40000,682000
01/25/2008,0000,23.80000,23.90000,23.55000,23.90000,513000
01/28/2008,0000,24.00000,24.00000,23.30000,23.40000,339000
01/29/2008,0000,23.60000,23.80000,23.30000,23.30000,321000
01/30/2008,0000,23.65000,24.00000,23.50000,23.70000,639000
01/31/2008,0000,23.70000,24.00000,23.55000,23.55000,558000
02/01/2008,0000,23.80000,24.30000,23.80000,24.20000,812000
02/12/2008,0000,24.30000,24.40000,24.00000,24.05000,509000
02/13/2008,0000,24.45000,24.60000,24.00000,24.00000,604000
02/14/2008,0000,24.30000,25.65000,24.15000,25.65000,1196000
02/15/2008,0000,25.60000,25.60000,25.00000,25.20000,627000
02/18/2008,0000,25.40000,26.00000,25.40000,25.85000,843000
02/19/2008,0000,26.45000,26.60000,26.10000,26.10000,1001000
02/20/2008,0000,26.20000,26.55000,25.80000,25.90000,874000
02/21/2008,0000,26.20000,26.40000,25.80000,26.10000,712000
02/22/2008,0000,26.40000,27.20000,26.25000,27.00000,2743000
02/25/2008,0000,27.20000,27.75000,27.20000,27.70000,1975000
02/26/2008,0000,27.90000,29.20000,27.90000,28.10000,3005000
02/27/2008,0000,28.60000,28.70000,27.90000,28.00000,1873000
02/29/2008,0000,28.60000,29.20000,28.35000,28.85000,1883000
03/03/2008,0000,28.40000,29.30000,28.10000,29.10000,1708000
03/04/2008,0000,29.55000,29.85000,28.95000,29.30000,1800000
03/05/2008,0000,29.30000,29.50000,28.90000,28.95000,1305000
03/06/2008,0000,29.80000,29.80000,29.05000,29.15000,1341000
03/07/2008,0000,29.15000,29.55000,28.85000,28.90000,1450000
03/10/2008,0000,28.90000,28.90000,28.00000,28.00000,1144000
03/11/2008,0000,27.50000,28.00000,27.35000,28.00000,996000
03/12/2008,0000,28.55000,28.60000,28.00000,28.05000,891000
03/13/2008,0000,28.00000,28.10000,27.20000,27.20000,667000
03/14/2008,0000,27.40000,28.10000,27.20000,27.25000,901000
03/17/2008,0000,27.70000,27.70000,26.60000,26.80000,521000
03/18/2008,0000,26.80000,26.80000,26.40000,26.60000,624000
03/19/2008,0000,26.80000,27.15000,26.30000,26.30000,542000
03/20/2008,0000,26.30000,26.85000,26.10000,26.80000,813000
03/21/2008,0000,26.80000,27.10000,26.60000,26.80000,951000
03/24/2008,0000,28.05000,28.10000,27.05000,27.50000,1303000
03/25/2008,0000,27.90000,27.95000,27.50000,27.75000,921000
03/26/2008,0000,28.00000,28.60000,27.85000,28.40000,2623000
03/27/2008,0000,28.40000,28.40000,27.80000,27.90000,895000
03/28/2008,0000,28.30000,28.30000,27.95000,28.10000,878000
03/31/2008,0000,27.80000,28.45000,27.80000,28.20000,1571000
04/01/2008,0000,28.40000,28.45000,27.80000,27.80000,1047000
04/02/2008,0000,27.90000,28.20000,27.60000,27.75000,905000
04/03/2008,0000,27.75000,27.90000,27.55000,27.60000,744000
04/07/2008,0000,28.00000,28.00000,27.60000,27.90000,512000
04/08/2008,0000,27.60000,27.90000,27.60000,27.75000,457000
04/09/2008,0000,27.75000,28.20000,27.75000,28.00000,1290000
04/10/2008,0000,28.10000,28.30000,27.85000,27.95000,600000
04/11/2008,0000,28.00000,28.20000,28.00000,28.15000,852000
04/14/2008,0000,28.15000,28.15000,27.70000,28.05000,1219000
04/15/2008,0000,28.10000,28.30000,27.90000,28.00000,1317000
04/16/2008,0000,28.05000,28.45000,28.05000,28.30000,1732000
04/17/2008,0000,28.60000,28.65000,28.05000,28.10000,1678000
04/18/2008,0000,28.10000,29.65000,27.90000,29.30000,3010000
04/21/2008,0000,29.60000,29.70000,28.55000,28.55000,1894000
04/22/2008,0000,28.55000,28.80000,28.50000,28.50000,762000
04/23/2008,0000,28.50000,28.50000,28.00000,28.15000,789000
04/24/2008,0000,28.00000,28.30000,28.00000,28.00000,557000
04/25/2008,0000,27.80000,28.20000,27.80000,27.80000,758000
04/28/2008,0000,27.80000,28.00000,27.40000,27.50000,916000
04/29/2008,0000,27.80000,27.95000,27.30000,27.30000,938000
04/30/2008,0000,27.30000,27.70000,27.20000,27.20000,956000
05/02/2008,0000,27.40000,27.60000,27.05000,27.25000,908000
05/05/2008,0000,27.00000,27.30000,26.60000,26.70000,867000
05/06/2008,0000,26.75000,26.95000,26.50000,26.55000,445000
05/07/2008,0000,26.60000,26.80000,26.55000,26.60000,592000
05/08/2008,0000,26.30000,26.55000,26.20000,26.30000,764000
05/09/2008,0000,26.30000,26.40000,26.00000,26.00000,1037000
05/12/2008,0000,26.00000,26.30000,26.00000,26.05000,687000
05/13/2008,0000,26.30000,27.20000,26.30000,26.70000,1189000
05/14/2008,0000,27.20000,27.60000,27.00000,27.50000,1977000
05/15/2008,0000,28.00000,28.00000,27.15000,27.25000,1483000
05/16/2008,0000,27.25000,27.30000,26.80000,27.00000,984000
05/19/2008,0000,26.80000,27.65000,26.80000,27.45000,1649000
05/20/2008,0000,27.70000,27.70000,26.80000,26.85000,1137000
05/21/2008,0000,26.85000,27.20000,26.60000,26.75000,681000
05/22/2008,0000,26.50000,26.75000,26.45000,26.50000,531000
05/23/2008,0000,26.30000,27.00000,26.05000,26.10000,1029000
05/26/2008,0000,26.05000,26.15000,25.40000,25.40000,1168000
05/27/2008,0000,25.40000,25.60000,25.25000,25.35000,837000
05/28/2008,0000,25.35000,25.50000,24.70000,24.75000,827000
05/29/2008,0000,24.50000,25.05000,24.00000,24.05000,863000
05/30/2008,0000,24.05000,24.25000,23.05000,23.50000,1120000
06/02/2008,0000,23.65000,23.75000,23.30000,23.55000,580000
06/03/2008,0000,23.55000,24.00000,23.55000,23.85000,614000
06/04/2008,0000,23.85000,24.10000,23.70000,23.80000,494000
06/05/2008,0000,23.90000,24.30000,23.75000,24.30000,459000
06/06/2008,0000,24.80000,24.80000,24.30000,24.60000,469000
06/10/2008,0000,23.90000,24.00000,23.35000,23.35000,764000
06/11/2008,0000,23.45000,23.55000,23.10000,23.10000,617000
06/12/2008,0000,22.90000,22.90000,21.70000,21.80000,1027000
06/13/2008,0000,21.80000,22.45000,21.80000,22.45000,598000
06/16/2008,0000,22.55000,22.80000,22.55000,22.60000,321000
06/17/2008,0000,22.70000,22.70000,21.80000,22.30000,328000
06/18/2008,0000,22.30000,22.45000,22.10000,22.45000,311000
06/19/2008,0000,22.10000,22.25000,21.80000,22.05000,244000
06/20/2008,0000,22.40000,22.40000,21.80000,21.80000,429000
06/23/2008,0000,21.50000,21.50000,21.00000,21.10000,405000
06/24/2008,0000,21.10000,21.30000,20.00000,20.00000,779000
06/25/2008,0000,18.80000,20.20000,18.80000,20.20000,701000
06/26/2008,0000,20.25000,20.95000,20.25000,20.75000,314000
06/27/2008,0000,19.30000,20.00000,19.30000,19.55000,811000
06/30/2008,0000,19.75000,20.20000,19.40000,19.45000,493000
07/01/2008,0000,19.00000,19.60000,18.15000,18.30000,877000
07/02/2008,0000,17.60000,18.60000,17.60000,18.40000,686000
07/03/2008,0000,18.35000,19.15000,17.85000,19.10000,668000
07/04/2008,0000,19.20000,19.40000,18.80000,19.40000,586000
07/07/2008,0000,19.30000,19.90000,19.10000,19.90000,645000
07/08/2008,0000,19.70000,19.70000,18.95000,19.00000,446000
07/09/2008,0000,19.10000,19.40000,18.90000,18.95000,428000
07/10/2008,0000,18.50000,18.90000,18.45000,18.50000,541000
07/11/2008,0000,18.50000,19.20000,18.50000,19.00000,477000
07/14/2008,0000,18.50000,19.00000,18.50000,18.50000,493000
07/15/2008,0000,18.50000,18.50000,17.80000,17.80000,688000
07/16/2008,0000,17.90000,18.00000,17.00000,17.00000,825000
07/17/2008,0000,17.00000,18.00000,17.00000,18.00000,1404000
07/18/2008,0000,17.90000,18.00000,17.00000,17.00000,534000
07/21/2008,0000,17.20000,17.50000,17.10000,17.25000,499000
07/22/2008,0000,17.30000,17.60000,17.25000,17.50000,305000
07/23/2008,0000,17.80000,18.60000,17.70000,18.30000,1544000
07/24/2008,0000,18.35000,19.00000,18.30000,18.90000,1386000
07/25/2008,0000,18.50000,18.60000,18.25000,18.40000,1081000
07/29/2008,0000,18.30000,18.30000,17.85000,17.90000,804000
07/30/2008,0000,18.20000,18.40000,18.00000,18.00000,910000
07/31/2008,0000,18.20000,18.30000,17.90000,18.00000,863000
08/01/2008,0000,17.80000,18.00000,17.55000,17.90000,328000
08/04/2008,0000,17.65000,17.95000,17.50000,17.50000,332000
08/05/2008,0000,17.50000,17.50000,16.70000,16.70000,715000
08/06/2008,0000,16.80000,17.05000,16.70000,17.05000,418000
08/07/2008,0000,16.80000,17.15000,16.80000,17.05000,339000
08/08/2008,0000,17.05000,17.35000,16.80000,17.20000,304000
08/11/2008,0000,17.20000,17.70000,17.20000,17.60000,194000
08/12/2008,0000,17.50000,18.30000,17.50000,18.20000,825000
08/13/2008,0000,18.20000,18.20000,18.00000,18.15000,450000
08/14/2008,0000,18.20000,19.40000,18.20000,19.40000,3194000
08/15/2008,0000,19.70000,19.80000,19.00000,19.00000,1911000
08/18/2008,0000,18.95000,19.20000,18.50000,18.70000,601000
08/19/2008,0000,18.50000,18.80000,18.20000,18.80000,537000
08/20/2008,0000,18.80000,20.10000,18.80000,20.10000,2759000
08/21/2008,0000,20.40000,20.50000,19.60000,19.70000,1549000
08/22/2008,0000,20.20000,20.40000,19.65000,20.00000,2296000
08/25/2008,0000,20.50000,20.50000,20.05000,20.10000,4248000
08/26/2008,0000,16.65000,16.65000,15.90000,16.00000,2462000
08/27/2008,0000,16.00000,16.00000,15.60000,15.60000,1744000
08/28/2008,0000,15.60000,15.80000,15.50000,15.65000,1043000
08/29/2008,0000,15.75000,15.80000,15.60000,15.60000,762000
09/01/2008,0000,15.50000,15.50000,14.80000,14.80000,737000
09/02/2008,0000,14.80000,14.80000,14.20000,14.20000,696000
09/03/2008,0000,14.50000,14.50000,13.25000,13.25000,994000
09/04/2008,0000,12.50000,13.00000,12.35000,12.35000,1333000
09/05/2008,0000,11.70000,12.00000,11.50000,11.60000,1444000
09/08/2008,0000,11.70000,12.40000,11.70000,12.40000,972000
09/09/2008,0000,12.30000,12.30000,11.55000,11.60000,893000
09/10/2008,0000,10.90000,11.55000,10.90000,11.50000,650000
09/11/2008,0000,11.50000,11.70000,11.10000,11.10000,501000
09/12/2008,0000,11.30000,11.50000,11.05000,11.25000,475000
09/15/2008,0000,11.25000,11.35000,10.50000,10.50000,879000
09/16/2008,0000,9.77000,9.98000,9.77000,9.98000,2412000
09/17/2008,0000,10.20000,10.40000,9.90000,9.95000,1073000
09/18/2008,0000,9.27000,9.77000,9.27000,9.65000,1408000
09/19/2008,0000,10.00000,10.30000,9.90000,10.30000,370000
09/22/2008,0000,10.00000,10.80000,10.00000,10.50000,1022000
09/23/2008,0000,10.20000,10.95000,10.00000,10.90000,1208000
09/24/2008,0000,10.75000,11.25000,10.60000,11.20000,556000
09/25/2008,0000,11.00000,11.55000,10.90000,11.30000,847000
09/26/2008,0000,11.30000,11.35000,10.70000,10.80000,628000
09/30/2008,0000,10.75000,10.75000,10.05000,10.35000,718000
10/01/2008,0000,10.35000,10.65000,10.35000,10.60000,375000
10/02/2008,0000,10.40000,10.70000,10.40000,10.60000,281000
10/03/2008,0000,10.60000,10.90000,10.60000,10.75000,439000
10/06/2008,0000,10.70000,10.70000,10.20000,10.60000,237000
10/07/2008,0000,10.60000,10.70000,10.20000,10.70000,675000
10/08/2008,0000,10.70000,10.70000,9.97000,9.97000,975000
10/09/2008,0000,10.35000,10.35000,9.31000,9.40000,562000
10/13/2008,0000,9.08000,9.08000,9.08000,9.08000,589000
10/14/2008,0000,9.70000,9.70000,9.50000,9.70000,480000
10/15/2008,0000,9.90000,9.90000,9.37000,9.60000,354000
10/16/2008,0000,9.58000,9.58000,9.27000,9.28000,601000
10/17/2008,0000,9.28000,9.30000,8.96000,8.96000,346000
10/20/2008,0000,8.65000,8.86000,8.65000,8.65000,416000
10/21/2008,0000,9.20000,9.20000,8.73000,8.80000,338000
10/22/2008,0000,8.50000,8.79000,8.50000,8.50000,701000
10/23/2008,0000,8.21000,8.23000,8.21000,8.21000,792000
10/24/2008,0000,7.93000,8.21000,7.93000,8.01000,776000
10/27/2008,0000,7.45000,7.55000,7.45000,7.45000,667000
10/28/2008,0000,6.95000,7.40000,6.93000,7.29000,690000
10/29/2008,0000,7.80000,7.80000,7.41000,7.42000,814000
10/30/2008,0000,7.50000,7.93000,7.50000,7.93000,396000
10/31/2008,0000,7.95000,8.48000,7.95000,8.48000,644000
11/03/2008,0000,8.30000,8.68000,8.21000,8.38000,796000
11/04/2008,0000,8.20000,8.30000,8.00000,8.20000,996000
11/05/2008,0000,8.40000,8.42000,8.24000,8.35000,1017000
11/06/2008,0000,7.77000,7.85000,7.77000,7.77000,952000
11/07/2008,0000,7.24000,7.80000,7.24000,7.80000,415000
11/10/2008,0000,7.80000,8.00000,7.42000,7.82000,530000
11/11/2008,0000,7.80000,7.80000,7.53000,7.76000,287000
11/12/2008,0000,7.42000,7.70000,7.42000,7.60000,327000
11/13/2008,0000,7.50000,7.50000,7.22000,7.28000,312000
11/14/2008,0000,7.31000,7.70000,7.31000,7.60000,462000
11/17/2008,0000,7.56000,7.95000,7.56000,7.90000,555000
11/18/2008,0000,7.62000,7.78000,7.37000,7.76000,233000
11/19/2008,0000,7.45000,7.63000,7.26000,7.53000,396000
11/20/2008,0000,7.52000,7.53000,7.05000,7.21000,345000
11/21/2008,0000,7.01000,7.30000,7.00000,7.30000,414000
11/24/2008,0000,7.30000,7.42000,7.30000,7.30000,306000
11/25/2008,0000,7.40000,7.50000,7.32000,7.43000,236000
11/26/2008,0000,7.43000,7.45000,7.32000,7.43000,478000
11/27/2008,0000,7.45000,7.69000,7.40000,7.52000,537000
11/28/2008,0000,7.50000,7.57000,7.32000,7.35000,205000
12/01/2008,0000,7.40000,7.57000,7.40000,7.40000,298000
12/02/2008,0000,7.00000,7.29000,7.00000,7.12000,158000
12/03/2008,0000,7.24000,7.24000,7.15000,7.15000,103000
12/04/2008,0000,7.15000,7.20000,7.02000,7.02000,98000
12/05/2008,0000,7.02000,7.15000,6.91000,7.00000,111000
12/08/2008,0000,7.00000,7.20000,6.96000,7.12000,326000
12/09/2008,0000,7.19000,7.19000,7.02000,7.08000,312000
12/10/2008,0000,7.08000,7.20000,7.08000,7.18000,500000
12/11/2008,0000,7.28000,7.30000,7.16000,7.20000,436000
12/12/2008,0000,7.20000,7.70000,7.20000,7.70000,1879000
12/15/2008,0000,8.23000,8.23000,8.04000,8.22000,1750000
12/16/2008,0000,8.05000,8.15000,7.90000,7.92000,459000
12/17/2008,0000,8.00000,8.39000,7.95000,8.05000,870000
12/18/2008,0000,8.05000,8.30000,8.05000,8.21000,542000
12/19/2008,0000,7.91000,8.00000,7.80000,7.91000,478000
12/22/2008,0000,7.91000,8.09000,7.60000,7.80000,293000
12/23/2008,0000,7.65000,7.65000,7.41000,7.54000,141000
12/24/2008,0000,7.50000,7.65000,7.42000,7.65000,186000
12/25/2008,0000,7.65000,7.75000,7.50000,7.75000,204000
12/26/2008,0000,7.70000,7.70000,7.55000,7.55000,248000
12/29/2008,0000,7.55000,7.60000,7.41000,7.53000,69000
12/30/2008,0000,7.74000,7.74000,7.56000,7.61000,242000
12/31/2008,0000,7.74000,7.80000,7.56000,7.56000,184000
01/05/2009,0000,8.08000,8.08000,8.08000,8.08000,549000
01/06/2009,0000,8.64000,8.64000,8.64000,8.64000,710000
01/07/2009,0000,8.64000,9.21000,8.64000,9.05000,3205000
01/08/2009,0000,8.70000,8.87000,8.42000,8.60000,1364000
01/09/2009,0000,8.41000,8.50000,8.35000,8.47000,275000
01/12/2009,0000,8.29000,8.80000,8.29000,8.65000,649000
01/13/2009,0000,8.48000,8.50000,8.35000,8.40000,322000
01/14/2009,0000,8.50000,8.50000,8.33000,8.34000,130000
01/15/2009,0000,8.01000,8.19000,8.01000,8.02000,128000
01/16/2009,0000,8.12000,8.12000,7.65000,7.92000,241000
01/19/2009,0000,7.92000,8.02000,7.70000,7.80000,90000
01/20/2009,0000,7.80000,8.19000,7.80000,7.99000,159000
01/21/2009,0000,7.80000,8.09000,7.57000,7.84000,231000
02/02/2009,0000,8.00000,8.00000,7.72000,7.93000,62000
02/03/2009,0000,7.93000,8.45000,7.93000,8.39000,286000
02/04/2009,0000,8.39000,8.40000,8.02000,8.20000,220000
02/05/2009,0000,8.20000,8.50000,8.11000,8.33000,740000
02/06/2009,0000,8.35000,8.35000,8.20000,8.30000,354000
02/09/2009,0000,8.33000,8.40000,8.20000,8.29000,362000
02/10/2009,0000,8.25000,8.27000,8.06000,8.23000,223000
02/11/2009,0000,8.10000,8.10000,8.01000,8.04000,155000
02/12/2009,0000,8.05000,8.05000,7.81000,7.95000,216000
02/13/2009,0000,7.95000,8.12000,7.88000,8.12000,267000
02/16/2009,0000,8.01000,8.05000,7.94000,8.00000,116000
02/17/2009,0000,8.00000,8.00000,7.87000,8.00000,168000
02/18/2009,0000,7.82000,8.00000,7.82000,8.00000,139000
02/19/2009,0000,7.80000,8.00000,7.80000,8.00000,322000
02/20/2009,0000,7.85000,8.02000,7.85000,8.00000,211000
02/23/2009,0000,7.88000,7.94000,7.75000,7.90000,134000
02/24/2009,0000,7.80000,8.00000,7.80000,7.92000,145000
02/25/2009,0000,8.02000,8.09000,7.93000,7.93000,158000
02/26/2009,0000,8.02000,8.02000,7.85000,7.96000,126000
02/27/2009,0000,7.85000,7.96000,7.85000,7.94000,154000
03/02/2009,0000,7.90000,7.90000,7.57000,7.83000,74000
03/03/2009,0000,7.70000,7.80000,7.31000,7.80000,178000
03/04/2009,0000,7.70000,7.80000,7.51000,7.71000,218000
03/05/2009,0000,7.85000,8.00000,7.85000,7.99000,441000
03/06/2009,0000,7.81000,7.98000,7.80000,7.90000,109000
03/09/2009,0000,7.83000,7.85000,7.79000,7.79000,101000
03/10/2009,0000,7.80000,7.88000,7.66000,7.79000,163000
03/11/2009,0000,8.08000,8.08000,7.82000,7.90000,220000
03/12/2009,0000,7.90000,7.90000,7.80000,7.82000,103000
03/13/2009,0000,7.97000,8.04000,7.84000,8.03000,635000
03/16/2009,0000,8.12000,8.38000,8.10000,8.31000,808000
03/17/2009,0000,8.31000,8.65000,8.31000,8.50000,1142000
03/18/2009,0000,8.60000,8.60000,8.32000,8.35000,739000
03/19/2009,0000,8.50000,8.70000,8.20000,8.51000,2333000
03/20/2009,0000,8.61000,8.95000,8.60000,8.75000,1938000
03/23/2009,0000,8.90000,8.90000,8.55000,8.75000,901000
03/24/2009,0000,8.82000,9.18000,8.82000,9.04000,2706000
03/25/2009,0000,9.18000,9.67000,9.18000,9.67000,1581000
03/26/2009,0000,10.25000,10.25000,9.80000,9.90000,4236000
03/27/2009,0000,9.97000,10.55000,9.70000,10.55000,3087000
03/30/2009,0000,10.75000,10.75000,9.88000,9.91000,2007000
03/31/2009,0000,9.30000,10.25000,9.30000,10.00000,1286000
04/01/2009,0000,10.00000,10.70000,10.00000,10.70000,4267000
04/02/2009,0000,10.80000,11.00000,10.50000,10.80000,2252000
04/03/2009,0000,11.15000,11.50000,10.85000,11.35000,4402000
04/06/2009,0000,11.50000,11.95000,11.00000,11.40000,7181000
04/07/2009,0000,11.60000,11.80000,11.20000,11.45000,3365000
04/08/2009,0000,11.40000,11.65000,10.75000,10.85000,2186000
04/09/2009,0000,11.00000,11.30000,10.95000,11.20000,2378000
04/10/2009,0000,11.45000,11.80000,11.20000,11.75000,3403000
04/13/2009,0000,11.90000,12.30000,11.35000,11.35000,3241000
04/14/2009,0000,11.40000,11.65000,11.25000,11.40000,1141000
04/15/2009,0000,11.60000,11.90000,11.40000,11.80000,1678000
04/16/2009,0000,12.60000,12.60000,12.50000,12.60000,2778000
04/17/2009,0000,13.45000,13.45000,11.75000,11.75000,8206000
04/20/2009,0000,12.00000,12.15000,10.95000,11.50000,2117000
04/21/2009,0000,10.95000,11.80000,10.95000,11.70000,1823000
04/22/2009,0000,11.70000,12.00000,11.65000,12.00000,1523000
04/23/2009,0000,11.80000,12.05000,11.30000,11.95000,1605000
04/24/2009,0000,12.00000,12.55000,11.60000,11.95000,2394000
04/27/2009,0000,12.00000,12.10000,11.15000,11.15000,2440000
04/28/2009,0000,10.90000,11.15000,10.40000,10.65000,1785000
04/29/2009,0000,10.15000,10.50000,10.15000,10.45000,809000
04/30/2009,0000,11.05000,11.15000,11.00000,11.15000,1015000
05/04/2009,0000,11.80000,11.90000,11.60000,11.75000,2088000
05/05/2009,0000,11.80000,12.00000,11.10000,11.45000,1249000
05/06/2009,0000,11.45000,12.10000,11.45000,12.00000,1855000
05/07/2009,0000,12.70000,12.80000,12.60000,12.80000,3546000
05/08/2009,0000,12.90000,13.40000,12.85000,13.30000,5786000
05/11/2009,0000,13.30000,13.95000,13.15000,13.75000,4492000
05/12/2009,0000,13.50000,13.50000,12.80000,13.10000,2515000
05/13/2009,0000,13.25000,13.55000,13.00000,13.30000,2231000
05/14/2009,0000,12.80000,13.70000,12.80000,13.10000,2449000
05/15/2009,0000,13.25000,13.30000,13.00000,13.10000,1272000
05/18/2009,0000,13.50000,13.80000,13.20000,13.35000,1300000
05/19/2009,0000,13.70000,13.70000,12.80000,13.05000,1708000
05/20/2009,0000,13.10000,13.20000,12.70000,13.10000,1087000
05/21/2009,0000,13.10000,13.25000,12.90000,13.00000,1183000
05/22/2009,0000,12.70000,13.25000,12.70000,13.10000,1223000
05/25/2009,0000,13.40000,13.70000,13.25000,13.35000,1628000
05/26/2009,0000,13.70000,14.25000,13.50000,14.25000,10399000
05/27/2009,0000,14.55000,15.20000,14.25000,15.20000,7360000
06/01/2009,0000,16.00000,16.25000,15.30000,16.25000,6324000
06/02/2009,0000,17.35000,17.35000,16.90000,17.35000,4762000
06/03/2009,0000,17.60000,17.60000,16.15000,16.40000,5650000
06/04/2009,0000,16.40000,17.45000,16.30000,16.85000,5063000
06/05/2009,0000,17.25000,17.35000,15.70000,16.10000,5267000
06/08/2009,0000,16.10000,16.25000,15.00000,15.60000,2638000
06/09/2009,0000,15.40000,15.40000,14.55000,14.55000,2605000
06/10/2009,0000,14.80000,15.45000,14.40000,15.00000,3234000
06/11/2009,0000,15.25000,15.80000,15.00000,15.45000,2574000
06/12/2009,0000,16.00000,16.50000,15.60000,16.50000,7646000
06/15/2009,0000,16.40000,16.50000,15.35000,15.35000,3967000
06/16/2009,0000,15.00000,15.50000,14.30000,14.75000,4353000
06/17/2009,0000,14.90000,15.40000,14.80000,14.90000,3023000
06/18/2009,0000,14.90000,15.10000,13.90000,14.15000,1671000
06/19/2009,0000,14.20000,14.80000,14.20000,14.50000,2317000
06/22/2009,0000,14.75000,14.75000,13.95000,14.35000,846000
06/23/2009,0000,13.80000,13.85000,13.35000,13.60000,1301000
06/24/2009,0000,13.70000,14.40000,13.40000,14.00000,1176000
06/25/2009,0000,14.80000,14.95000,14.55000,14.95000,1780000
06/26/2009,0000,15.00000,15.20000,14.40000,15.10000,3144000
06/29/2009,0000,15.15000,15.15000,14.45000,14.95000,1251000
06/30/2009,0000,15.15000,15.25000,14.65000,14.75000,1075000
07/01/2009,0000,14.70000,15.05000,14.50000,14.95000,843000
07/02/2009,0000,15.90000,15.90000,15.45000,15.45000,2487000
07/03/2009,0000,15.40000,15.85000,15.20000,15.45000,2454000
07/06/2009,0000,15.55000,15.65000,15.35000,15.50000,981000
07/07/2009,0000,15.50000,15.95000,15.50000,15.60000,1596000
07/08/2009,0000,15.70000,15.95000,15.60000,15.60000,1848000
07/09/2009,0000,15.60000,15.75000,15.40000,15.50000,1204000
07/10/2009,0000,15.65000,15.70000,15.00000,15.15000,1324000
07/13/2009,0000,15.15000,15.15000,14.20000,14.20000,1143000
07/14/2009,0000,14.50000,14.75000,14.30000,14.50000,611000
07/15/2009,0000,14.80000,15.50000,14.70000,15.40000,2667000
07/16/2009,0000,15.50000,15.70000,15.20000,15.30000,1939000
07/17/2009,0000,15.70000,15.70000,15.10000,15.25000,1042000
07/20/2009,0000,15.30000,16.00000,15.10000,16.00000,3011000
07/21/2009,0000,16.20000,16.70000,16.05000,16.45000,6035000
07/22/2009,0000,16.85000,16.85000,16.05000,16.05000,2108000
07/23/2009,0000,16.20000,16.30000,15.60000,15.60000,1864000
07/24/2009,0000,15.80000,16.00000,15.35000,15.45000,1491000
07/27/2009,0000,15.75000,15.75000,15.35000,15.50000,767000
07/28/2009,0000,15.70000,16.55000,15.70000,16.55000,5744000
07/29/2009,0000,16.80000,17.45000,16.50000,16.65000,9136000
07/30/2009,0000,16.65000,16.80000,16.00000,16.30000,2096000
07/31/2009,0000,16.80000,16.95000,16.50000,16.60000,2403000
08/03/2009,0000,17.00000,17.75000,17.00000,17.75000,7211000
08/04/2009,0000,18.95000,18.95000,17.50000,17.80000,10836000
08/05/2009,0000,18.10000,18.65000,17.75000,17.95000,6467000
08/06/2009,0000,18.60000,18.85000,17.35000,18.00000,3769000
08/10/2009,0000,18.30000,18.80000,17.90000,18.10000,2175000
08/11/2009,0000,18.20000,18.30000,17.45000,17.80000,2011000
08/12/2009,0000,17.60000,17.70000,17.30000,17.50000,1532000
08/13/2009,0000,17.70000,18.05000,17.55000,17.95000,1883000
08/14/2009,0000,18.30000,18.70000,18.05000,18.10000,2970000
08/17/2009,0000,18.30000,18.35000,17.80000,18.15000,2924000
08/18/2009,0000,17.50000,18.15000,17.10000,18.15000,3422000
08/19/2009,0000,17.70000,18.00000,17.60000,17.90000,1792000
08/20/2009,0000,17.70000,17.70000,16.85000,17.70000,1278000
08/21/2009,0000,17.80000,17.90000,17.15000,17.20000,1136000
08/24/2009,0000,17.20000,17.60000,17.10000,17.45000,603000
08/25/2009,0000,17.45000,17.45000,17.10000,17.40000,878000
08/26/2009,0000,17.40000,17.40000,16.20000,16.20000,1802000
08/27/2009,0000,16.00000,16.30000,15.70000,15.75000,765000
08/28/2009,0000,15.80000,16.15000,15.55000,15.60000,780000
08/31/2009,0000,15.60000,15.90000,15.55000,15.90000,521000
09/01/2009,0000,15.90000,16.45000,15.75000,16.40000,622000
09/02/2009,0000,16.35000,16.40000,16.05000,16.25000,401000
09/03/2009,0000,16.30000,16.70000,16.30000,16.50000,514000
09/04/2009,0000,16.60000,16.85000,16.50000,16.50000,810000
09/07/2009,0000,16.50000,16.70000,16.35000,16.40000,619000
09/08/2009,0000,16.60000,16.65000,16.40000,16.45000,582000
09/09/2009,0000,16.90000,17.20000,16.70000,16.70000,1269000
09/10/2009,0000,16.80000,17.00000,16.40000,16.50000,533000
09/11/2009,0000,16.15000,16.45000,16.15000,16.40000,332000
09/14/2009,0000,16.30000,16.30000,16.05000,16.20000,256000
09/15/2009,0000,16.00000,16.35000,16.00000,16.20000,519000
09/16/2009,0000,16.10000,16.55000,16.10000,16.30000,664000
09/17/2009,0000,16.50000,16.50000,16.00000,16.00000,557000
09/18/2009,0000,16.05000,16.30000,16.05000,16.30000,326000
09/21/2009,0000,16.35000,16.40000,16.05000,16.15000,436000
09/22/2009,0000,16.15000,16.30000,16.05000,16.10000,309000
09/23/2009,0000,16.05000,16.25000,15.85000,15.90000,446000
09/24/2009,0000,16.00000,16.10000,15.85000,16.00000,339000
09/25/2009,0000,15.90000,16.00000,15.70000,15.80000,695000
09/28/2009,0000,15.70000,15.90000,15.50000,15.70000,414000
09/29/2009,0000,15.80000,15.85000,15.50000,15.80000,307000
09/30/2009,0000,15.80000,16.00000,15.80000,15.85000,331000
10/01/2009,0000,15.95000,16.15000,15.60000,15.70000,960000
10/02/2009,0000,15.50000,15.85000,15.50000,15.50000,512000
10/05/2009,0000,15.50000,15.65000,15.30000,15.30000,310000
10/06/2009,0000,15.40000,15.55000,15.35000,15.45000,416000
10/07/2009,0000,15.55000,16.50000,15.55000,16.50000,3070000
10/08/2009,0000,16.50000,16.90000,16.20000,16.25000,1745000
10/09/2009,0000,16.65000,16.95000,16.45000,16.55000,1686000
10/12/2009,0000,16.65000,17.00000,16.50000,16.60000,1145000
10/13/2009,0000,16.40000,16.40000,16.15000,16.20000,594000
10/14/2009,0000,16.25000,16.40000,16.10000,16.20000,617000
10/15/2009,0000,16.30000,16.65000,16.15000,16.20000,764000
10/16/2009,0000,16.30000,16.50000,16.20000,16.20000,542000
10/19/2009,0000,16.20000,16.25000,16.05000,16.05000,477000
10/20/2009,0000,16.15000,16.20000,15.90000,16.00000,454000
10/21/2009,0000,16.00000,16.10000,15.85000,15.90000,431000
10/22/2009,0000,16.00000,16.15000,15.90000,16.00000,619000
10/23/2009,0000,16.15000,16.20000,16.00000,16.10000,457000
10/26/2009,0000,16.20000,16.20000,15.90000,16.20000,362000
10/27/2009,0000,16.20000,16.20000,15.70000,15.85000,393000
10/28/2009,0000,15.90000,16.20000,15.80000,15.80000,591000
10/29/2009,0000,15.70000,15.70000,14.80000,15.10000,772000
10/30/2009,0000,15.35000,15.35000,15.10000,15.25000,388000
11/02/2009,0000,15.05000,15.10000,14.80000,14.80000,450000
11/03/2009,0000,15.00000,15.05000,14.70000,14.85000,462000
11/04/2009,0000,14.90000,15.20000,14.90000,15.15000,332000
11/05/2009,0000,15.40000,15.40000,14.95000,15.00000,245000
11/06/2009,0000,15.10000,15.55000,15.10000,15.25000,546000
11/09/2009,0000,15.45000,15.50000,15.20000,15.40000,183000
11/10/2009,0000,15.40000,15.70000,15.30000,15.45000,512000
11/11/2009,0000,15.40000,15.40000,15.20000,15.20000,248000
11/12/2009,0000,15.30000,15.55000,15.20000,15.30000,249000
11/13/2009,0000,15.20000,15.35000,15.00000,15.00000,589000
11/16/2009,0000,15.00000,15.20000,15.00000,15.20000,412000
11/17/2009,0000,15.30000,15.35000,15.05000,15.10000,568000
11/18/2009,0000,15.10000,16.15000,15.10000,16.15000,2564000
11/19/2009,0000,16.15000,16.15000,15.75000,15.80000,927000
11/20/2009,0000,15.55000,16.00000,15.55000,15.75000,489000
11/23/2009,0000,15.75000,15.95000,15.50000,15.55000,386000
11/24/2009,0000,15.80000,16.15000,15.50000,15.95000,1317000
11/25/2009,0000,15.95000,16.05000,15.70000,15.85000,271000
11/26/2009,0000,16.00000,16.35000,15.90000,16.05000,1640000
11/27/2009,0000,15.60000,15.80000,15.30000,15.30000,675000
11/30/2009,0000,15.50000,15.70000,15.40000,15.60000,303000
12/01/2009,0000,15.70000,15.85000,15.60000,15.65000,498000
12/02/2009,0000,15.70000,15.80000,15.55000,15.55000,487000
12/03/2009,0000,15.40000,15.75000,15.40000,15.40000,251000
12/04/2009,0000,15.25000,15.70000,15.20000,15.30000,290000
12/07/2009,0000,15.20000,15.50000,15.20000,15.40000,410000
12/08/2009,0000,15.40000,15.50000,15.30000,15.30000,325000
12/09/2009,0000,15.50000,15.60000,15.35000,15.40000,528000
12/11/2009,0000,15.50000,16.30000,15.50000,16.30000,3710000
12/14/2009,0000,16.20000,17.10000,16.20000,16.45000,5540000
12/15/2009,0000,16.70000,16.70000,16.05000,16.30000,1605000
12/16/2009,0000,16.30000,16.30000,16.00000,16.15000,919000
12/17/2009,0000,16.20000,16.45000,16.00000,16.00000,1210000
12/18/2009,0000,16.00000,16.20000,15.90000,16.00000,572000
12/21/2009,0000,16.10000,16.20000,16.00000,16.00000,530000
12/22/2009,0000,16.20000,16.70000,16.15000,16.15000,1177000
12/23/2009,0000,16.30000,16.30000,16.05000,16.05000,469000
12/25/2009,0000,17.00000,17.00000,16.50000,16.60000,1588000
04/02/2007,0000,27.92000,28.76000,27.56000,28.40000,8291200
04/03/2007,0000,28.72000,29.20000,28.64000,28.96000,6297500
04/04/2007,0000,29.52000,30.80000,29.20000,30.80000,9177500
04/09/2007,0000,31.04000,32.92000,30.88000,32.92000,13498700
04/10/2007,0000,33.44000,34.64000,33.12000,33.44000,10035000
04/11/2007,0000,33.44000,34.16000,32.32000,33.20000,6975000
04/12/2007,0000,32.88000,34.80000,32.80000,34.80000,5937500
04/13/2007,0000,35.20000,35.44000,33.68000,34.00000,10017500
04/16/2007,0000,36.60000,38.24000,36.32000,36.88000,15620000
04/17/2007,0000,37.04000,37.36000,34.76000,35.12000,12020000
04/18/2007,0000,35.12000,36.32000,34.08000,35.84000,7561200
04/19/2007,0000,35.84000,35.84000,34.52000,34.84000,4525000
04/20/2007,0000,34.96000,35.60000,34.88000,35.20000,3941200
04/23/2007,0000,35.76000,35.80000,34.56000,34.56000,4811200
04/24/2007,0000,34.72000,35.20000,34.64000,34.76000,4926200
04/25/2007,0000,34.76000,34.76000,34.08000,34.08000,3555000
04/26/2007,0000,34.44000,34.64000,33.60000,33.92000,4307500
04/27/2007,0000,34.00000,34.28000,33.12000,33.52000,4255000
04/30/2007,0000,33.52000,33.60000,32.40000,32.48000,4827500
05/02/2007,0000,32.80000,33.60000,32.72000,33.28000,4026200
05/03/2007,0000,33.60000,33.68000,32.00000,32.68000,4227500
05/04/2007,0000,32.96000,33.84000,32.96000,33.60000,3252500
05/07/2007,0000,34.24000,34.56000,34.00000,34.16000,4537500
05/08/2007,0000,34.40000,34.40000,33.80000,33.84000,2943700
05/09/2007,0000,34.00000,34.48000,33.80000,33.88000,5346200
05/10/2007,0000,34.08000,34.28000,33.64000,33.76000,3081200
05/11/2007,0000,33.60000,34.16000,33.60000,33.96000,3535000
05/14/2007,0000,33.96000,34.36000,33.96000,34.28000,3157500
05/15/2007,0000,34.36000,34.40000,33.88000,34.16000,2397500
05/16/2007,0000,34.24000,34.28000,33.80000,33.84000,1747500
05/17/2007,0000,34.24000,34.24000,33.84000,33.84000,1565000
05/18/2007,0000,33.84000,34.08000,33.24000,33.60000,2933700
05/21/2007,0000,33.36000,34.40000,33.36000,34.40000,2940000
05/22/2007,0000,34.88000,35.68000,34.80000,34.80000,5661200
05/23/2007,0000,34.80000,34.96000,34.24000,34.28000,3563700
05/24/2007,0000,34.00000,34.24000,33.84000,33.96000,2360000
05/25/2007,0000,33.76000,34.12000,33.44000,34.08000,1341200
05/28/2007,0000,34.08000,34.12000,33.60000,33.64000,1570000
05/29/2007,0000,33.60000,33.96000,33.60000,33.60000,1681200
05/30/2007,0000,33.68000,33.84000,33.04000,33.12000,2407500
05/31/2007,0000,33.52000,33.60000,33.28000,33.44000,1581200
06/01/2007,0000,33.68000,33.92000,33.52000,33.60000,1245000
06/04/2007,0000,34.00000,34.00000,33.76000,33.92000,1240000
06/05/2007,0000,34.08000,34.08000,33.92000,34.08000,1932500
06/06/2007,0000,34.08000,34.44000,33.68000,34.40000,2657500
06/07/2007,0000,34.24000,34.24000,33.92000,34.24000,1067500
06/08/2007,0000,33.84000,33.96000,33.28000,33.92000,3947500
06/11/2007,0000,34.08000,34.08000,33.28000,33.32000,4530000
06/12/2007,0000,33.60000,33.68000,33.36000,33.36000,1887500
06/13/2007,0000,33.28000,33.36000,32.64000,32.80000,4473700
06/14/2007,0000,32.88000,33.36000,32.88000,33.00000,3075000
06/15/2007,0000,33.28000,33.44000,33.04000,33.04000,1188700
06/20/2007,0000,33.04000,33.04000,32.24000,32.52000,4618700
06/21/2007,0000,32.52000,32.80000,32.48000,32.64000,2886200
06/22/2007,0000,32.64000,33.84000,32.64000,33.84000,5935000
06/25/2007,0000,33.36000,33.48000,33.16000,33.36000,2957500
06/26/2007,0000,33.36000,33.64000,33.20000,33.20000,2185000
06/27/2007,0000,33.24000,33.52000,33.20000,33.20000,1645000
06/28/2007,0000,33.28000,34.08000,33.20000,33.32000,6023700
06/29/2007,0000,33.36000,33.44000,32.68000,32.84000,3382500
07/02/2007,0000,32.80000,33.04000,32.56000,32.92000,1963700
07/03/2007,0000,33.04000,33.16000,32.84000,32.88000,1747500
07/04/2007,0000,32.88000,33.20000,32.72000,32.72000,3250000
07/05/2007,0000,32.80000,33.04000,32.80000,32.88000,1730000
07/06/2007,0000,33.04000,33.20000,32.88000,33.00000,2782500
07/09/2007,0000,33.00000,33.28000,32.60000,32.60000,5346200
07/10/2007,0000,32.88000,33.60000,32.68000,33.00000,6501200
07/11/2007,0000,33.04000,33.40000,32.72000,32.80000,3973700
07/12/2007,0000,33.20000,33.48000,32.88000,33.12000,4036200
07/13/2007,0000,33.48000,33.52000,33.12000,33.16000,3756200
07/16/2007,0000,33.52000,34.80000,33.36000,34.24000,13208700
07/17/2007,0000,34.64000,34.80000,34.00000,34.20000,7522500
07/18/2007,0000,34.64000,34.64000,34.00000,34.00000,4563700
07/19/2007,0000,34.00000,34.56000,33.72000,33.88000,3410000
07/20/2007,0000,34.08000,34.36000,34.00000,34.24000,3707500
07/23/2007,0000,34.40000,36.00000,34.40000,35.52000,13862500
07/24/2007,0000,36.64000,36.80000,35.76000,35.84000,13150000
07/25/2007,0000,36.00000,36.40000,35.68000,35.92000,7613700
07/26/2007,0000,36.40000,36.56000,34.84000,34.88000,9123700
07/27/2007,0000,34.32000,34.80000,34.04000,34.28000,4791200
07/30/2007,0000,34.24000,35.36000,34.16000,35.12000,4450000
07/31/2007,0000,35.68000,36.00000,35.36000,35.60000,5433700
08/01/2007,0000,35.60000,35.96000,35.00000,35.28000,5251200
08/02/2007,0000,35.88000,36.00000,33.20000,34.32000,6657500
08/03/2007,0000,34.40000,34.80000,33.84000,34.16000,5755000
08/06/2007,0000,33.84000,34.72000,33.64000,34.32000,12927500
08/07/2007,0000,33.50000,34.15000,33.50000,33.65000,8999000
08/08/2007,0000,34.00000,34.00000,33.40000,33.60000,2165000
08/09/2007,0000,33.60000,33.60000,32.20000,32.70000,3828000
08/10/2007,0000,30.60000,32.00000,30.60000,30.90000,2944000
08/13/2007,0000,30.60000,30.60000,28.90000,28.90000,3815000
08/14/2007,0000,28.90000,29.50000,28.10000,28.85000,2015000
08/15/2007,0000,28.80000,29.20000,28.50000,28.60000,1693000
08/16/2007,0000,28.60000,28.60000,26.65000,26.65000,2433000
08/17/2007,0000,26.20000,26.65000,24.80000,25.40000,2976000
08/20/2007,0000,27.00000,27.15000,26.30000,27.15000,2369000
08/21/2007,0000,28.85000,28.85000,27.30000,28.00000,2431000
08/22/2007,0000,29.20000,29.60000,28.20000,29.60000,2845000
08/23/2007,0000,31.00000,31.35000,30.50000,31.35000,3401000
08/24/2007,0000,31.40000,31.60000,30.70000,31.00000,2453000
08/27/2007,0000,31.50000,31.60000,30.05000,30.20000,1968000
08/28/2007,0000,30.20000,30.90000,30.15000,30.40000,920000
08/29/2007,0000,29.55000,32.30000,29.55000,32.30000,4124000
08/30/2007,0000,33.80000,33.80000,32.80000,33.50000,5098000
08/31/2007,0000,34.20000,34.30000,33.10000,33.70000,4139000
09/03/2007,0000,34.10000,34.50000,33.90000,34.15000,3983000
09/04/2007,0000,34.20000,34.50000,33.15000,33.35000,2517000
09/05/2007,0000,33.35000,33.50000,32.55000,33.40000,2287000
09/06/2007,0000,33.20000,33.40000,32.60000,33.40000,1422000
09/07/2007,0000,34.00000,34.00000,33.15000,33.15000,974000
09/10/2007,0000,32.60000,33.00000,32.50000,32.90000,678000
09/11/2007,0000,33.25000,34.30000,33.20000,34.30000,3451000
09/12/2007,0000,34.70000,35.00000,34.05000,34.05000,3127000
09/13/2007,0000,34.05000,34.10000,33.30000,33.30000,1066000
09/14/2007,0000,33.60000,34.00000,33.50000,33.55000,1358000
09/17/2007,0000,33.70000,34.00000,33.55000,33.80000,704000
09/19/2007,0000,34.90000,34.90000,34.10000,34.15000,2978000
09/20/2007,0000,35.00000,36.50000,34.75000,35.70000,10040000
09/21/2007,0000,35.90000,36.70000,35.10000,36.10000,6541000
09/26/2007,0000,36.70000,37.80000,36.30000,37.50000,5475000
09/27/2007,0000,37.50000,37.50000,36.10000,36.40000,3668000
09/28/2007,0000,36.40000,36.80000,35.70000,36.30000,2217000
10/01/2007,0000,36.50000,36.80000,36.15000,36.40000,3310000
10/02/2007,0000,36.80000,36.80000,35.80000,35.90000,3425000
10/03/2007,0000,35.90000,36.80000,35.80000,36.65000,3332000
10/04/2007,0000,36.00000,36.55000,35.65000,36.00000,2143000
10/05/2007,0000,35.90000,36.15000,35.75000,35.90000,1290000
10/08/2007,0000,36.25000,36.25000,35.50000,35.50000,1651000
10/09/2007,0000,35.00000,35.10000,34.20000,34.30000,2117000
10/11/2007,0000,34.80000,34.90000,34.00000,34.50000,977000
10/12/2007,0000,34.50000,35.50000,34.50000,34.65000,1507000
10/15/2007,0000,34.80000,34.90000,33.80000,33.90000,1639000
10/16/2007,0000,33.60000,34.00000,33.40000,33.55000,1175000
10/17/2007,0000,33.55000,33.55000,32.80000,33.00000,1427000
10/18/2007,0000,33.00000,33.50000,33.00000,33.10000,1070000
10/19/2007,0000,33.10000,34.00000,33.10000,33.55000,850000
10/22/2007,0000,32.50000,33.15000,32.50000,32.90000,1132000
10/23/2007,0000,33.60000,33.75000,33.00000,33.75000,668000
10/24/2007,0000,33.60000,33.90000,33.15000,33.90000,1166000
10/25/2007,0000,33.90000,34.00000,33.30000,33.55000,807000
10/26/2007,0000,33.65000,34.00000,33.10000,33.10000,880000
10/29/2007,0000,33.10000,33.20000,32.65000,32.65000,1976000
10/30/2007,0000,32.65000,32.65000,31.80000,31.90000,1651000
10/31/2007,0000,31.30000,31.30000,30.45000,30.50000,2478000
11/01/2007,0000,30.50000,30.50000,29.50000,29.60000,2262000
11/02/2007,0000,29.00000,30.30000,28.65000,30.10000,1681000
11/05/2007,0000,30.10000,30.60000,30.00000,30.10000,638000
11/06/2007,0000,30.30000,30.80000,30.20000,30.30000,578000
11/07/2007,0000,30.80000,31.90000,30.60000,31.90000,1338000
11/08/2007,0000,31.00000,31.20000,29.85000,30.00000,1349000
11/09/2007,0000,30.05000,30.90000,30.05000,30.50000,740000
11/12/2007,0000,30.00000,30.45000,29.80000,29.90000,906000
11/13/2007,0000,30.00000,31.90000,30.00000,31.65000,2173000
11/14/2007,0000,32.80000,32.80000,31.40000,32.50000,2009000
11/15/2007,0000,32.10000,32.30000,31.70000,31.75000,961000
11/16/2007,0000,30.80000,30.90000,30.30000,30.65000,1342000
11/19/2007,0000,31.00000,31.00000,30.00000,30.15000,510000
11/20/2007,0000,29.70000,30.00000,29.10000,29.90000,822000
11/21/2007,0000,30.40000,30.75000,29.90000,29.90000,691000
11/22/2007,0000,29.70000,29.80000,29.20000,29.40000,560000
11/23/2007,0000,29.80000,30.20000,29.10000,29.20000,769000
11/26/2007,0000,30.00000,30.00000,29.30000,29.35000,458000
11/27/2007,0000,29.00000,29.10000,28.50000,28.80000,654000
11/28/2007,0000,29.00000,29.85000,28.80000,28.80000,608000
11/29/2007,0000,29.10000,29.40000,28.80000,28.80000,475000
11/30/2007,0000,28.80000,28.95000,28.40000,28.70000,957000
12/03/2007,0000,28.90000,29.20000,28.75000,28.80000,742000
12/04/2007,0000,29.00000,29.25000,28.80000,28.95000,338000
12/05/2007,0000,28.90000,28.90000,28.50000,28.65000,618000
12/06/2007,0000,29.00000,29.05000,28.50000,28.70000,439000
12/07/2007,0000,29.00000,29.00000,28.70000,28.80000,296000
12/10/2007,0000,29.00000,29.15000,28.80000,28.80000,463000
12/11/2007,0000,29.00000,29.00000,28.65000,28.70000,326000
12/12/2007,0000,28.50000,28.70000,28.30000,28.55000,395000
12/13/2007,0000,28.50000,28.60000,27.70000,27.70000,517000
12/14/2007,0000,26.00000,27.60000,26.00000,26.70000,914000
12/17/2007,0000,26.60000,26.60000,24.85000,24.85000,1284000
12/18/2007,0000,23.20000,24.20000,23.20000,23.55000,1591000
12/19/2007,0000,23.55000,24.75000,23.55000,24.10000,993000
12/20/2007,0000,24.50000,24.60000,24.10000,24.20000,683000
12/21/2007,0000,24.20000,24.20000,23.60000,24.10000,532000
12/24/2007,0000,24.20000,24.60000,24.20000,24.60000,585000
12/25/2007,0000,25.00000,25.40000,24.35000,25.30000,692000
12/26/2007,0000,25.30000,25.30000,24.85000,24.95000,403000
12/27/2007,0000,25.20000,25.20000,24.80000,24.80000,559000
12/28/2007,0000,24.90000,25.25000,24.80000,25.20000,479000
12/31/2007,0000,25.20000,25.20000,24.80000,25.15000,735000
01/02/2008,0000,25.15000,26.90000,25.15000,26.60000,3159000
01/03/2008,0000,26.20000,26.20000,25.00000,25.85000,1218000
01/04/2008,0000,26.00000,27.40000,25.85000,27.40000,2356000
01/07/2008,0000,26.90000,27.60000,26.55000,26.70000,1227000
01/08/2008,0000,27.30000,27.30000,26.20000,26.30000,888000
01/09/2008,0000,26.30000,27.30000,26.30000,26.50000,1338000
01/10/2008,0000,27.00000,27.20000,26.50000,26.60000,813000
01/11/2008,0000,26.60000,26.95000,26.20000,26.40000,497000
01/14/2008,0000,27.20000,27.20000,26.25000,26.40000,465000
01/15/2008,0000,26.70000,27.35000,26.55000,26.70000,1939000
01/16/2008,0000,26.45000,26.70000,26.20000,26.30000,746000
01/17/2008,0000,24.70000,26.30000,24.70000,25.55000,767000
01/18/2008,0000,24.80000,25.50000,24.80000,25.50000,502000
01/21/2008,0000,26.00000,26.10000,25.40000,25.90000,473000
01/22/2008,0000,24.10000,24.70000,24.10000,24.10000,1181000
01/23/2008,0000,24.60000,24.60000,23.10000,23.30000,767000
01/24/2008,0000,23.80000,24.00000,23.10000,23.40000,682000
01/25/2008,0000,23.80000,23.90000,23.55000,23.90000,513000
01/28/2008,0000,24.00000,24.00000,23.30000,23.40000,339000
01/29/2008,0000,23.60000,23.80000,23.30000,23.30000,321000
01/30/2008,0000,23.65000,24.00000,23.50000,23.70000,639000
01/31/2008,0000,23.70000,24.00000,23.55000,23.55000,558000
02/01/2008,0000,23.80000,24.30000,23.80000,24.20000,812000
02/12/2008,0000,24.30000,24.40000,24.00000,24.05000,509000
02/13/2008,0000,24.45000,24.60000,24.00000,24.00000,604000
02/14/2008,0000,24.30000,25.65000,24.15000,25.65000,1196000
02/15/2008,0000,25.60000,25.60000,25.00000,25.20000,627000
02/18/2008,0000,25.40000,26.00000,25.40000,25.85000,843000
02/19/2008,0000,26.45000,26.60000,26.10000,26.10000,1001000
02/20/2008,0000,26.20000,26.55000,25.80000,25.90000,874000
02/21/2008,0000,26.20000,26.40000,25.80000,26.10000,712000
02/22/2008,0000,26.40000,27.20000,26.25000,27.00000,2743000
02/25/2008,0000,27.20000,27.75000,27.20000,27.70000,1975000
02/26/2008,0000,27.90000,29.20000,27.90000,28.10000,3005000
02/27/2008,0000,28.60000,28.70000,27.90000,28.00000,1873000
02/29/2008,0000,28.60000,29.20000,28.35000,28.85000,1883000
03/03/2008,0000,28.40000,29.30000,28.10000,29.10000,1708000
03/04/2008,0000,29.55000,29.85000,28.95000,29.30000,1800000
03/05/2008,0000,29.30000,29.50000,28.90000,28.95000,1305000
03/06/2008,0000,29.80000,29.80000,29.05000,29.15000,1341000
03/07/2008,0000,29.15000,29.55000,28.85000,28.90000,1450000
03/10/2008,0000,28.90000,28.90000,28.00000,28.00000,1144000
03/11/2008,0000,27.50000,28.00000,27.35000,28.00000,996000
03/12/2008,0000,28.55000,28.60000,28.00000,28.05000,891000
03/13/2008,0000,28.00000,28.10000,27.20000,27.20000,667000
03/14/2008,0000,27.40000,28.10000,27.20000,27.25000,901000
03/17/2008,0000,27.70000,27.70000,26.60000,26.80000,521000
03/18/2008,0000,26.80000,26.80000,26.40000,26.60000,624000
03/19/2008,0000,26.80000,27.15000,26.30000,26.30000,542000
03/20/2008,0000,26.30000,26.85000,26.10000,26.80000,813000
03/21/2008,0000,26.80000,27.10000,26.60000,26.80000,951000
03/24/2008,0000,28.05000,28.10000,27.05000,27.50000,1303000
03/25/2008,0000,27.90000,27.95000,27.50000,27.75000,921000
03/26/2008,0000,28.00000,28.60000,27.85000,28.40000,2623000
03/27/2008,0000,28.40000,28.40000,27.80000,27.90000,895000
03/28/2008,0000,28.30000,28.30000,27.95000,28.10000,878000
03/31/2008,0000,27.80000,28.45000,27.80000,28.20000,1571000
04/01/2008,0000,28.40000,28.45000,27.80000,27.80000,1047000
04/02/2008,0000,27.90000,28.20000,27.60000,27.75000,905000
04/03/2008,0000,27.75000,27.90000,27.55000,27.60000,744000
04/07/2008,0000,28.00000,28.00000,27.60000,27.90000,512000
04/08/2008,0000,27.60000,27.90000,27.60000,27.75000,457000
04/09/2008,0000,27.75000,28.20000,27.75000,28.00000,1290000
04/10/2008,0000,28.10000,28.30000,27.85000,27.95000,600000
04/11/2008,0000,28.00000,28.20000,28.00000,28.15000,852000
04/14/2008,0000,28.15000,28.15000,27.70000,28.05000,1219000
04/15/2008,0000,28.10000,28.30000,27.90000,28.00000,1317000
04/16/2008,0000,28.05000,28.45000,28.05000,28.30000,1732000
04/17/2008,0000,28.60000,28.65000,28.05000,28.10000,1678000
04/18/2008,0000,28.10000,29.65000,27.90000,29.30000,3010000
04/21/2008,0000,29.60000,29.70000,28.55000,28.55000,1894000
04/22/2008,0000,28.55000,28.80000,28.50000,28.50000,762000
04/23/2008,0000,28.50000,28.50000,28.00000,28.15000,789000
04/24/2008,0000,28.00000,28.30000,28.00000,28.00000,557000
04/25/2008,0000,27.80000,28.20000,27.80000,27.80000,758000
04/28/2008,0000,27.80000,28.00000,27.40000,27.50000,916000
04/29/2008,0000,27.80000,27.95000,27.30000,27.30000,938000
04/30/2008,0000,27.30000,27.70000,27.20000,27.20000,956000
05/02/2008,0000,27.40000,27.60000,27.05000,27.25000,908000
05/05/2008,0000,27.00000,27.30000,26.60000,26.70000,867000
05/06/2008,0000,26.75000,26.95000,26.50000,26.55000,445000
05/07/2008,0000,26.60000,26.80000,26.55000,26.60000,592000
05/08/2008,0000,26.30000,26.55000,26.20000,26.30000,764000
05/09/2008,0000,26.30000,26.40000,26.00000,26.00000,1037000
05/12/2008,0000,26.00000,26.30000,26.00000,26.05000,687000
05/13/2008,0000,26.30000,27.20000,26.30000,26.70000,1189000
05/14/2008,0000,27.20000,27.60000,27.00000,27.50000,1977000
05/15/2008,0000,28.00000,28.00000,27.15000,27.25000,1483000
05/16/2008,0000,27.25000,27.30000,26.80000,27.00000,984000
05/19/2008,0000,26.80000,27.65000,26.80000,27.45000,1649000
05/20/2008,0000,27.70000,27.70000,26.80000,26.85000,1137000
05/21/2008,0000,26.85000,27.20000,26.60000,26.75000,681000
05/22/2008,0000,26.50000,26.75000,26.45000,26.50000,531000
05/23/2008,0000,26.30000,27.00000,26.05000,26.10000,1029000
05/26/2008,0000,26.05000,26.15000,25.40000,25.40000,1168000
05/27/2008,0000,25.40000,25.60000,25.25000,25.35000,837000
05/28/2008,0000,25.35000,25.50000,24.70000,24.75000,827000
05/29/2008,0000,24.50000,25.05000,24.00000,24.05000,863000
05/30/2008,0000,24.05000,24.25000,23.05000,23.50000,1120000
06/02/2008,0000,23.65000,23.75000,23.30000,23.55000,580000
06/03/2008,0000,23.55000,24.00000,23.55000,23.85000,614000
06/04/2008,0000,23.85000,24.10000,23.70000,23.80000,494000
06/05/2008,0000,23.90000,24.30000,23.75000,24.30000,459000
06/06/2008,0000,24.80000,24.80000,24.30000,24.60000,469000
06/10/2008,0000,23.90000,24.00000,23.35000,23.35000,764000
06/11/2008,0000,23.45000,23.55000,23.10000,23.10000,617000
06/12/2008,0000,22.90000,22.90000,21.70000,21.80000,1027000
06/13/2008,0000,21.80000,22.45000,21.80000,22.45000,598000
06/16/2008,0000,22.55000,22.80000,22.55000,22.60000,321000
06/17/2008,0000,22.70000,22.70000,21.80000,22.30000,328000
06/18/2008,0000,22.30000,22.45000,22.10000,22.45000,311000
06/19/2008,0000,22.10000,22.25000,21.80000,22.05000,244000
06/20/2008,0000,22.40000,22.40000,21.80000,21.80000,429000
06/23/2008,0000,21.50000,21.50000,21.00000,21.10000,405000
06/24/2008,0000,21.10000,21.30000,20.00000,20.00000,779000
06/25/2008,0000,18.80000,20.20000,18.80000,20.20000,701000
06/26/2008,0000,20.25000,20.95000,20.25000,20.75000,314000
06/27/2008,0000,19.30000,20.00000,19.30000,19.55000,811000
06/30/2008,0000,19.75000,20.20000,19.40000,19.45000,493000
07/01/2008,0000,19.00000,19.60000,18.15000,18.30000,877000
07/02/2008,0000,17.60000,18.60000,17.60000,18.40000,686000
07/03/2008,0000,18.35000,19.15000,17.85000,19.10000,668000
07/04/2008,0000,19.20000,19.40000,18.80000,19.40000,586000
07/07/2008,0000,19.30000,19.90000,19.10000,19.90000,645000
07/08/2008,0000,19.70000,19.70000,18.95000,19.00000,446000
07/09/2008,0000,19.10000,19.40000,18.90000,18.95000,428000
07/10/2008,0000,18.50000,18.90000,18.45000,18.50000,541000
07/11/2008,0000,18.50000,19.20000,18.50000,19.00000,477000
07/14/2008,0000,18.50000,19.00000,18.50000,18.50000,493000
07/15/2008,0000,18.50000,18.50000,17.80000,17.80000,688000
07/16/2008,0000,17.90000,18.00000,17.00000,17.00000,825000
07/17/2008,0000,17.00000,18.00000,17.00000,18.00000,1404000
07/18/2008,0000,17.90000,18.00000,17.00000,17.00000,534000
07/21/2008,0000,17.20000,17.50000,17.10000,17.25000,499000
07/22/2008,0000,17.30000,17.60000,17.25000,17.50000,305000
07/23/2008,0000,17.80000,18.60000,17.70000,18.30000,1544000
07/24/2008,0000,18.35000,19.00000,18.30000,18.90000,1386000
07/25/2008,0000,18.50000,18.60000,18.25000,18.40000,1081000
07/29/2008,0000,18.30000,18.30000,17.85000,17.90000,804000
07/30/2008,0000,18.20000,18.40000,18.00000,18.00000,910000
07/31/2008,0000,18.20000,18.30000,17.90000,18.00000,863000
08/01/2008,0000,17.80000,18.00000,17.55000,17.90000,328000
08/04/2008,0000,17.65000,17.95000,17.50000,17.50000,332000
08/05/2008,0000,17.50000,17.50000,16.70000,16.70000,715000
08/06/2008,0000,16.80000,17.05000,16.70000,17.05000,418000
08/07/2008,0000,16.80000,17.15000,16.80000,17.05000,339000
08/08/2008,0000,17.05000,17.35000,16.80000,17.20000,304000
08/11/2008,0000,17.20000,17.70000,17.20000,17.60000,194000
08/12/2008,0000,17.50000,18.30000,17.50000,18.20000,825000
08/13/2008,0000,18.20000,18.20000,18.00000,18.15000,450000
08/14/2008,0000,18.20000,19.40000,18.20000,19.40000,3194000
08/15/2008,0000,19.70000,19.80000,19.00000,19.00000,1911000
08/18/2008,0000,18.95000,19.20000,18.50000,18.70000,601000
08/19/2008,0000,18.50000,18.80000,18.20000,18.80000,537000
08/20/2008,0000,18.80000,20.10000,18.80000,20.10000,2759000
08/21/2008,0000,20.40000,20.50000,19.60000,19.70000,1549000
08/22/2008,0000,20.20000,20.40000,19.65000,20.00000,2296000
08/25/2008,0000,20.50000,20.50000,20.05000,20.10000,4248000
08/26/2008,0000,16.65000,16.65000,15.90000,16.00000,2462000
08/27/2008,0000,16.00000,16.00000,15.60000,15.60000,1744000
08/28/2008,0000,15.60000,15.80000,15.50000,15.65000,1043000
08/29/2008,0000,15.75000,15.80000,15.60000,15.60000,762000
09/01/2008,0000,15.50000,15.50000,14.80000,14.80000,737000
09/02/2008,0000,14.80000,14.80000,14.20000,14.20000,696000
09/03/2008,0000,14.50000,14.50000,13.25000,13.25000,994000
09/04/2008,0000,12.50000,13.00000,12.35000,12.35000,1333000
09/05/2008,0000,11.70000,12.00000,11.50000,11.60000,1444000
09/08/2008,0000,11.70000,12.40000,11.70000,12.40000,972000
09/09/2008,0000,12.30000,12.30000,11.55000,11.60000,893000
09/10/2008,0000,10.90000,11.55000,10.90000,11.50000,650000
09/11/2008,0000,11.50000,11.70000,11.10000,11.10000,501000
09/12/2008,0000,11.30000,11.50000,11.05000,11.25000,475000
09/15/2008,0000,11.25000,11.35000,10.50000,10.50000,879000
09/16/2008,0000,9.77000,9.98000,9.77000,9.98000,2412000
09/17/2008,0000,10.20000,10.40000,9.90000,9.95000,1073000
09/18/2008,0000,9.27000,9.77000,9.27000,9.65000,1408000
09/19/2008,0000,10.00000,10.30000,9.90000,10.30000,370000
09/22/2008,0000,10.00000,10.80000,10.00000,10.50000,1022000
09/23/2008,0000,10.20000,10.95000,10.00000,10.90000,1208000
09/24/2008,0000,10.75000,11.25000,10.60000,11.20000,556000
09/25/2008,0000,11.00000,11.55000,10.90000,11.30000,847000
09/26/2008,0000,11.30000,11.35000,10.70000,10.80000,628000
09/30/2008,0000,10.75000,10.75000,10.05000,10.35000,718000
10/01/2008,0000,10.35000,10.65000,10.35000,10.60000,375000
10/02/2008,0000,10.40000,10.70000,10.40000,10.60000,281000
10/03/2008,0000,10.60000,10.90000,10.60000,10.75000,439000
10/06/2008,0000,10.70000,10.70000,10.20000,10.60000,237000
10/07/2008,0000,10.60000,10.70000,10.20000,10.70000,675000
10/08/2008,0000,10.70000,10.70000,9.97000,9.97000,975000
10/09/2008,0000,10.35000,10.35000,9.31000,9.40000,562000
10/13/2008,0000,9.08000,9.08000,9.08000,9.08000,589000
10/14/2008,0000,9.70000,9.70000,9.50000,9.70000,480000
10/15/2008,0000,9.90000,9.90000,9.37000,9.60000,354000
10/16/2008,0000,9.58000,9.58000,9.27000,9.28000,601000
10/17/2008,0000,9.28000,9.30000,8.96000,8.96000,346000
10/20/2008,0000,8.65000,8.86000,8.65000,8.65000,416000
10/21/2008,0000,9.20000,9.20000,8.73000,8.80000,338000
10/22/2008,0000,8.50000,8.79000,8.50000,8.50000,701000
10/23/2008,0000,8.21000,8.23000,8.21000,8.21000,792000
10/24/2008,0000,7.93000,8.21000,7.93000,8.01000,776000
10/27/2008,0000,7.45000,7.55000,7.45000,7.45000,667000
10/28/2008,0000,6.95000,7.40000,6.93000,7.29000,690000
10/29/2008,0000,7.80000,7.80000,7.41000,7.42000,814000
10/30/2008,0000,7.50000,7.93000,7.50000,7.93000,396000
10/31/2008,0000,7.95000,8.48000,7.95000,8.48000,644000
11/03/2008,0000,8.30000,8.68000,8.21000,8.38000,796000
11/04/2008,0000,8.20000,8.30000,8.00000,8.20000,996000
11/05/2008,0000,8.40000,8.42000,8.24000,8.35000,1017000
11/06/2008,0000,7.77000,7.85000,7.77000,7.77000,952000
11/07/2008,0000,7.24000,7.80000,7.24000,7.80000,415000
11/10/2008,0000,7.80000,8.00000,7.42000,7.82000,530000
11/11/2008,0000,7.80000,7.80000,7.53000,7.76000,287000
11/12/2008,0000,7.42000,7.70000,7.42000,7.60000,327000
11/13/2008,0000,7.50000,7.50000,7.22000,7.28000,312000
11/14/2008,0000,7.31000,7.70000,7.31000,7.60000,462000
11/17/2008,0000,7.56000,7.95000,7.56000,7.90000,555000
11/18/2008,0000,7.62000,7.78000,7.37000,7.76000,233000
11/19/2008,0000,7.45000,7.63000,7.26000,7.53000,396000
11/20/2008,0000,7.52000,7.53000,7.05000,7.21000,345000
11/21/2008,0000,7.01000,7.30000,7.00000,7.30000,414000
11/24/2008,0000,7.30000,7.42000,7.30000,7.30000,306000
11/25/2008,0000,7.40000,7.50000,7.32000,7.43000,236000
11/26/2008,0000,7.43000,7.45000,7.32000,7.43000,478000
11/27/2008,0000,7.45000,7.69000,7.40000,7.52000,537000
11/28/2008,0000,7.50000,7.57000,7.32000,7.35000,205000
12/01/2008,0000,7.40000,7.57000,7.40000,7.40000,298000
12/02/2008,0000,7.00000,7.29000,7.00000,7.12000,158000
12/03/2008,0000,7.24000,7.24000,7.15000,7.15000,103000
12/04/2008,0000,7.15000,7.20000,7.02000,7.02000,98000
12/05/2008,0000,7.02000,7.15000,6.91000,7.00000,111000
12/08/2008,0000,7.00000,7.20000,6.96000,7.12000,326000
12/09/2008,0000,7.19000,7.19000,7.02000,7.08000,312000
12/10/2008,0000,7.08000,7.20000,7.08000,7.18000,500000
12/11/2008,0000,7.28000,7.30000,7.16000,7.20000,436000
12/12/2008,0000,7.20000,7.70000,7.20000,7.70000,1879000
12/15/2008,0000,8.23000,8.23000,8.04000,8.22000,1750000
12/16/2008,0000,8.05000,8.15000,7.90000,7.92000,459000
12/17/2008,0000,8.00000,8.39000,7.95000,8.05000,870000
12/18/2008,0000,8.05000,8.30000,8.05000,8.21000,542000
12/19/2008,0000,7.91000,8.00000,7.80000,7.91000,478000
12/22/2008,0000,7.91000,8.09000,7.60000,7.80000,293000
12/23/2008,0000,7.65000,7.65000,7.41000,7.54000,141000
12/24/2008,0000,7.50000,7.65000,7.42000,7.65000,186000
12/25/2008,0000,7.65000,7.75000,7.50000,7.75000,204000
12/26/2008,0000,7.70000,7.70000,7.55000,7.55000,248000
12/29/2008,0000,7.55000,7.60000,7.41000,7.53000,69000
12/30/2008,0000,7.74000,7.74000,7.56000,7.61000,242000
12/31/2008,0000,7.74000,7.80000,7.56000,7.56000,184000
01/05/2009,0000,8.08000,8.08000,8.08000,8.08000,549000
01/06/2009,0000,8.64000,8.64000,8.64000,8.64000,710000
01/07/2009,0000,8.64000,9.21000,8.64000,9.05000,3205000
01/08/2009,0000,8.70000,8.87000,8.42000,8.60000,1364000
01/09/2009,0000,8.41000,8.50000,8.35000,8.47000,275000
01/12/2009,0000,8.29000,8.80000,8.29000,8.65000,649000
01/13/2009,0000,8.48000,8.50000,8.35000,8.40000,322000
01/14/2009,0000,8.50000,8.50000,8.33000,8.34000,130000
01/15/2009,0000,8.01000,8.19000,8.01000,8.02000,128000
01/16/2009,0000,8.12000,8.12000,7.65000,7.92000,241000
01/19/2009,0000,7.92000,8.02000,7.70000,7.80000,90000
01/20/2009,0000,7.80000,8.19000,7.80000,7.99000,159000
01/21/2009,0000,7.80000,8.09000,7.57000,7.84000,231000
02/02/2009,0000,8.00000,8.00000,7.72000,7.93000,62000
02/03/2009,0000,7.93000,8.45000,7.93000,8.39000,286000
02/04/2009,0000,8.39000,8.40000,8.02000,8.20000,220000
02/05/2009,0000,8.20000,8.50000,8.11000,8.33000,740000
02/06/2009,0000,8.35000,8.35000,8.20000,8.30000,354000
02/09/2009,0000,8.33000,8.40000,8.20000,8.29000,362000
02/10/2009,0000,8.25000,8.27000,8.06000,8.23000,223000
02/11/2009,0000,8.10000,8.10000,8.01000,8.04000,155000
02/12/2009,0000,8.05000,8.05000,7.81000,7.95000,216000
02/13/2009,0000,7.95000,8.12000,7.88000,8.12000,267000
02/16/2009,0000,8.01000,8.05000,7.94000,8.00000,116000
02/17/2009,0000,8.00000,8.00000,7.87000,8.00000,168000
02/18/2009,0000,7.82000,8.00000,7.82000,8.00000,139000
02/19/2009,0000,7.80000,8.00000,7.80000,8.00000,322000
02/20/2009,0000,7.85000,8.02000,7.85000,8.00000,211000
02/23/2009,0000,7.88000,7.94000,7.75000,7.90000,134000
02/24/2009,0000,7.80000,8.00000,7.80000,7.92000,145000
02/25/2009,0000,8.02000,8.09000,7.93000,7.93000,158000
02/26/2009,0000,8.02000,8.02000,7.85000,7.96000,126000
02/27/2009,0000,7.85000,7.96000,7.85000,7.94000,154000
03/02/2009,0000,7.90000,7.90000,7.57000,7.83000,74000
03/03/2009,0000,7.70000,7.80000,7.31000,7.80000,178000
03/04/2009,0000,7.70000,7.80000,7.51000,7.71000,218000
03/05/2009,0000,7.85000,8.00000,7.85000,7.99000,441000
03/06/2009,0000,7.81000,7.98000,7.80000,7.90000,109000
03/09/2009,0000,7.83000,7.85000,7.79000,7.79000,101000
03/10/2009,0000,7.80000,7.88000,7.66000,7.79000,163000
03/11/2009,0000,8.08000,8.08000,7.82000,7.90000,220000
03/12/2009,0000,7.90000,7.90000,7.80000,7.82000,103000
03/13/2009,0000,7.97000,8.04000,7.84000,8.03000,635000
03/16/2009,0000,8.12000,8.38000,8.10000,8.31000,808000
03/17/2009,0000,8.31000,8.65000,8.31000,8.50000,1142000
03/18/2009,0000,8.60000,8.60000,8.32000,8.35000,739000
03/19/2009,0000,8.50000,8.70000,8.20000,8.51000,2333000
03/20/2009,0000,8.61000,8.95000,8.60000,8.75000,1938000
03/23/2009,0000,8.90000,8.90000,8.55000,8.75000,901000
03/24/2009,0000,8.82000,9.18000,8.82000,9.04000,2706000
03/25/2009,0000,9.18000,9.67000,9.18000,9.67000,1581000
03/26/2009,0000,10.25000,10.25000,9.80000,9.90000,4236000
03/27/2009,0000,9.97000,10.55000,9.70000,10.55000,3087000
03/30/2009,0000,10.75000,10.75000,9.88000,9.91000,2007000
03/31/2009,0000,9.30000,10.25000,9.30000,10.00000,1286000
04/01/2009,0000,10.00000,10.70000,10.00000,10.70000,4267000
04/02/2009,0000,10.80000,11.00000,10.50000,10.80000,2252000
04/03/2009,0000,11.15000,11.50000,10.85000,11.35000,4402000
04/06/2009,0000,11.50000,11.95000,11.00000,11.40000,7181000
04/07/2009,0000,11.60000,11.80000,11.20000,11.45000,3365000
04/08/2009,0000,11.40000,11.65000,10.75000,10.85000,2186000
04/09/2009,0000,11.00000,11.30000,10.95000,11.20000,2378000
04/10/2009,0000,11.45000,11.80000,11.20000,11.75000,3403000
04/13/2009,0000,11.90000,12.30000,11.35000,11.35000,3241000
04/14/2009,0000,11.40000,11.65000,11.25000,11.40000,1141000
04/15/2009,0000,11.60000,11.90000,11.40000,11.80000,1678000
04/16/2009,0000,12.60000,12.60000,12.50000,12.60000,2778000
04/17/2009,0000,13.45000,13.45000,11.75000,11.75000,8206000
04/20/2009,0000,12.00000,12.15000,10.95000,11.50000,2117000
04/21/2009,0000,10.95000,11.80000,10.95000,11.70000,1823000
04/22/2009,0000,11.70000,12.00000,11.65000,12.00000,1523000
04/23/2009,0000,11.80000,12.05000,11.30000,11.95000,1605000
04/24/2009,0000,12.00000,12.55000,11.60000,11.95000,2394000
04/27/2009,0000,12.00000,12.10000,11.15000,11.15000,2440000
04/28/2009,0000,10.90000,11.15000,10.40000,10.65000,1785000
04/29/2009,0000,10.15000,10.50000,10.15000,10.45000,809000
04/30/2009,0000,11.05000,11.15000,11.00000,11.15000,1015000
05/04/2009,0000,11.80000,11.90000,11.60000,11.75000,2088000
05/05/2009,0000,11.80000,12.00000,11.10000,11.45000,1249000
05/06/2009,0000,11.45000,12.10000,11.45000,12.00000,1855000
05/07/2009,0000,12.70000,12.80000,12.60000,12.80000,3546000
05/08/2009,0000,12.90000,13.40000,12.85000,13.30000,5786000
05/11/2009,0000,13.30000,13.95000,13.15000,13.75000,4492000
05/12/2009,0000,13.50000,13.50000,12.80000,13.10000,2515000
05/13/2009,0000,13.25000,13.55000,13.00000,13.30000,2231000
05/14/2009,0000,12.80000,13.70000,12.80000,13.10000,2449000
05/15/2009,0000,13.25000,13.30000,13.00000,13.10000,1272000
05/18/2009,0000,13.50000,13.80000,13.20000,13.35000,1300000
05/19/2009,0000,13.70000,13.70000,12.80000,13.05000,1708000
05/20/2009,0000,13.10000,13.20000,12.70000,13.10000,1087000
05/21/2009,0000,13.10000,13.25000,12.90000,13.00000,1183000
05/22/2009,0000,12.70000,13.25000,12.70000,13.10000,1223000
05/25/2009,0000,13.40000,13.70000,13.25000,13.35000,1628000
05/26/2009,0000,13.70000,14.25000,13.50000,14.25000,10399000
05/27/2009,0000,14.55000,15.20000,14.25000,15.20000,7360000
06/01/2009,0000,16.00000,16.25000,15.30000,16.25000,6324000
06/02/2009,0000,17.35000,17.35000,16.90000,17.35000,4762000
06/03/2009,0000,17.60000,17.60000,16.15000,16.40000,5650000
06/04/2009,0000,16.40000,17.45000,16.30000,16.85000,5063000
06/05/2009,0000,17.25000,17.35000,15.70000,16.10000,5267000
06/08/2009,0000,16.10000,16.25000,15.00000,15.60000,2638000
06/09/2009,0000,15.40000,15.40000,14.55000,14.55000,2605000
06/10/2009,0000,14.80000,15.45000,14.40000,15.00000,3234000
06/11/2009,0000,15.25000,15.80000,15.00000,15.45000,2574000
06/12/2009,0000,16.00000,16.50000,15.60000,16.50000,7646000
06/15/2009,0000,16.40000,16.50000,15.35000,15.35000,3967000
06/16/2009,0000,15.00000,15.50000,14.30000,14.75000,4353000
06/17/2009,0000,14.90000,15.40000,14.80000,14.90000,3023000
06/18/2009,0000,14.90000,15.10000,13.90000,14.15000,1671000
06/19/2009,0000,14.20000,14.80000,14.20000,14.50000,2317000
06/22/2009,0000,14.75000,14.75000,13.95000,14.35000,846000
06/23/2009,0000,13.80000,13.85000,13.35000,13.60000,1301000
06/24/2009,0000,13.70000,14.40000,13.40000,14.00000,1176000
06/25/2009,0000,14.80000,14.95000,14.55000,14.95000,1780000
06/26/2009,0000,15.00000,15.20000,14.40000,15.10000,3144000
06/29/2009,0000,15.15000,15.15000,14.45000,14.95000,1251000
06/30/2009,0000,15.15000,15.25000,14.65000,14.75000,1075000
07/01/2009,0000,14.70000,15.05000,14.50000,14.95000,843000
07/02/2009,0000,15.90000,15.90000,15.45000,15.45000,2487000
07/03/2009,0000,15.40000,15.85000,15.20000,15.45000,2454000
07/06/2009,0000,15.55000,15.65000,15.35000,15.50000,981000
07/07/2009,0000,15.50000,15.95000,15.50000,15.60000,1596000
07/08/2009,0000,15.70000,15.95000,15.60000,15.60000,1848000
07/09/2009,0000,15.60000,15.75000,15.40000,15.50000,1204000
07/10/2009,0000,15.65000,15.70000,15.00000,15.15000,1324000
07/13/2009,0000,15.15000,15.15000,14.20000,14.20000,1143000
07/14/2009,0000,14.50000,14.75000,14.30000,14.50000,611000
07/15/2009,0000,14.80000,15.50000,14.70000,15.40000,2667000
07/16/2009,0000,15.50000,15.70000,15.20000,15.30000,1939000
07/17/2009,0000,15.70000,15.70000,15.10000,15.25000,1042000
07/20/2009,0000,15.30000,16.00000,15.10000,16.00000,3011000
07/21/2009,0000,16.20000,16.70000,16.05000,16.45000,6035000
07/22/2009,0000,16.85000,16.85000,16.05000,16.05000,2108000
07/23/2009,0000,16.20000,16.30000,15.60000,15.60000,1864000
07/24/2009,0000,15.80000,16.00000,15.35000,15.45000,1491000
07/27/2009,0000,15.75000,15.75000,15.35000,15.50000,767000
07/28/2009,0000,15.70000,16.55000,15.70000,16.55000,5744000
07/29/2009,0000,16.80000,17.45000,16.50000,16.65000,9136000
07/30/2009,0000,16.65000,16.80000,16.00000,16.30000,2096000
07/31/2009,0000,16.80000,16.95000,16.50000,16.60000,2403000
08/03/2009,0000,17.00000,17.75000,17.00000,17.75000,7211000
08/04/2009,0000,18.95000,18.95000,17.50000,17.80000,10836000
08/05/2009,0000,18.10000,18.65000,17.75000,17.95000,6467000
08/06/2009,0000,18.60000,18.85000,17.35000,18.00000,3769000
08/10/2009,0000,18.30000,18.80000,17.90000,18.10000,2175000
08/11/2009,0000,18.20000,18.30000,17.45000,17.80000,2011000
08/12/2009,0000,17.60000,17.70000,17.30000,17.50000,1532000
08/13/2009,0000,17.70000,18.05000,17.55000,17.95000,1883000
08/14/2009,0000,18.30000,18.70000,18.05000,18.10000,2970000
08/17/2009,0000,18.30000,18.35000,17.80000,18.15000,2924000
08/18/2009,0000,17.50000,18.15000,17.10000,18.15000,3422000
08/19/2009,0000,17.70000,18.00000,17.60000,17.90000,1792000
08/20/2009,0000,17.70000,17.70000,16.85000,17.70000,1278000
08/21/2009,0000,17.80000,17.90000,17.15000,17.20000,1136000
08/24/2009,0000,17.20000,17.60000,17.10000,17.45000,603000
08/25/2009,0000,17.45000,17.45000,17.10000,17.40000,878000
08/26/2009,0000,17.40000,17.40000,16.20000,16.20000,1802000
08/27/2009,0000,16.00000,16.30000,15.70000,15.75000,765000
08/28/2009,0000,15.80000,16.15000,15.55000,15.60000,780000
08/31/2009,0000,15.60000,15.90000,15.55000,15.90000,521000
09/01/2009,0000,15.90000,16.45000,15.75000,16.40000,622000
09/02/2009,0000,16.35000,16.40000,16.05000,16.25000,401000
09/03/2009,0000,16.30000,16.70000,16.30000,16.50000,514000
09/04/2009,0000,16.60000,16.85000,16.50000,16.50000,810000
09/07/2009,0000,16.50000,16.70000,16.35000,16.40000,619000
09/08/2009,0000,16.60000,16.65000,16.40000,16.45000,582000
09/09/2009,0000,16.90000,17.20000,16.70000,16.70000,1269000
09/10/2009,0000,16.80000,17.00000,16.40000,16.50000,533000
09/11/2009,0000,16.15000,16.45000,16.15000,16.40000,332000
09/14/2009,0000,16.30000,16.30000,16.05000,16.20000,256000
09/15/2009,0000,16.00000,16.35000,16.00000,16.20000,519000
09/16/2009,0000,16.10000,16.55000,16.10000,16.30000,664000
09/17/2009,0000,16.50000,16.50000,16.00000,16.00000,557000
09/18/2009,0000,16.05000,16.30000,16.05000,16.30000,326000
09/21/2009,0000,16.35000,16.40000,16.05000,16.15000,436000
09/22/2009,0000,16.15000,16.30000,16.05000,16.10000,309000
09/23/2009,0000,16.05000,16.25000,15.85000,15.90000,446000
09/24/2009,0000,16.00000,16.10000,15.85000,16.00000,339000
09/25/2009,0000,15.90000,16.00000,15.70000,15.80000,695000
09/28/2009,0000,15.70000,15.90000,15.50000,15.70000,414000
09/29/2009,0000,15.80000,15.85000,15.50000,15.80000,307000
09/30/2009,0000,15.80000,16.00000,15.80000,15.85000,331000
10/01/2009,0000,15.95000,16.15000,15.60000,15.70000,960000
10/02/2009,0000,15.50000,15.85000,15.50000,15.50000,512000
10/05/2009,0000,15.50000,15.65000,15.30000,15.30000,310000
10/06/2009,0000,15.40000,15.55000,15.35000,15.45000,416000
10/07/2009,0000,15.55000,16.50000,15.55000,16.50000,3070000
10/08/2009,0000,16.50000,16.90000,16.20000,16.25000,1745000
10/09/2009,0000,16.65000,16.95000,16.45000,16.55000,1686000
10/12/2009,0000,16.65000,17.00000,16.50000,16.60000,1145000
10/13/2009,0000,16.40000,16.40000,16.15000,16.20000,594000
10/14/2009,0000,16.25000,16.40000,16.10000,16.20000,617000
10/15/2009,0000,16.30000,16.65000,16.15000,16.20000,764000
10/16/2009,0000,16.30000,16.50000,16.20000,16.20000,542000
10/19/2009,0000,16.20000,16.25000,16.05000,16.05000,477000
10/20/2009,0000,16.15000,16.20000,15.90000,16.00000,454000
10/21/2009,0000,16.00000,16.10000,15.85000,15.90000,431000
10/22/2009,0000,16.00000,16.15000,15.90000,16.00000,619000
10/23/2009,0000,16.15000,16.20000,16.00000,16.10000,457000
10/26/2009,0000,16.20000,16.20000,15.90000,16.20000,362000
10/27/2009,0000,16.20000,16.20000,15.70000,15.85000,393000
10/28/2009,0000,15.90000,16.20000,15.80000,15.80000,591000
10/29/2009,0000,15.70000,15.70000,14.80000,15.10000,772000
10/30/2009,0000,15.35000,15.35000,15.10000,15.25000,388000
11/02/2009,0000,15.05000,15.10000,14.80000,14.80000,450000
11/03/2009,0000,15.00000,15.05000,14.70000,14.85000,462000
11/04/2009,0000,14.90000,15.20000,14.90000,15.15000,332000
11/05/2009,0000,15.40000,15.40000,14.95000,15.00000,245000
11/06/2009,0000,15.10000,15.55000,15.10000,15.25000,546000
11/09/2009,0000,15.45000,15.50000,15.20000,15.40000,183000
11/10/2009,0000,15.40000,15.70000,15.30000,15.45000,512000
11/11/2009,0000,15.40000,15.40000,15.20000,15.20000,248000
11/12/2009,0000,15.30000,15.55000,15.20000,15.30000,249000
11/13/2009,0000,15.20000,15.35000,15.00000,15.00000,589000
11/16/2009,0000,15.00000,15.20000,15.00000,15.20000,412000
11/17/2009,0000,15.30000,15.35000,15.05000,15.10000,568000
11/18/2009,0000,15.10000,16.15000,15.10000,16.15000,2564000
11/19/2009,0000,16.15000,16.15000,15.75000,15.80000,927000
11/20/2009,0000,15.55000,16.00000,15.55000,15.75000,489000
11/23/2009,0000,15.75000,15.95000,15.50000,15.55000,386000
11/24/2009,0000,15.80000,16.15000,15.50000,15.95000,1317000
11/25/2009,0000,15.95000,16.05000,15.70000,15.85000,271000
11/26/2009,0000,16.00000,16.35000,15.90000,16.05000,1640000
11/27/2009,0000,15.60000,15.80000,15.30000,15.30000,675000
11/30/2009,0000,15.50000,15.70000,15.40000,15.60000,303000
12/01/2009,0000,15.70000,15.85000,15.60000,15.65000,498000
12/02/2009,0000,15.70000,15.80000,15.55000,15.55000,487000
12/03/2009,0000,15.40000,15.75000,15.40000,15.40000,251000
12/04/2009,0000,15.25000,15.70000,15.20000,15.30000,290000
12/07/2009,0000,15.20000,15.50000,15.20000,15.40000,410000
12/08/2009,0000,15.40000,15.50000,15.30000,15.30000,325000
12/09/2009,0000,15.50000,15.60000,15.35000,15.40000,528000
12/11/2009,0000,15.50000,16.30000,15.50000,16.30000,3710000
12/14/2009,0000,16.20000,17.10000,16.20000,16.45000,5540000
12/15/2009,0000,16.70000,16.70000,16.05000,16.30000,1605000
12/16/2009,0000,16.30000,16.30000,16.00000,16.15000,919000
12/17/2009,0000,16.20000,16.45000,16.00000,16.00000,1210000
12/18/2009,0000,16.00000,16.20000,15.90000,16.00000,572000
12/21/2009,0000,16.10000,16.20000,16.00000,16.00000,530000
12/22/2009,0000,16.20000,16.70000,16.15000,16.15000,1177000
12/23/2009,0000,16.30000,16.30000,16.05000,16.05000,469000
12/25/2009,0000,17.00000,17.00000,16.50000,16.60000,1588000
12/25/2009,0000,17.00000,17.00000,16.50000,16.60000,1588000
12/28/2009,0000,16.80000,16.85000,16.60000,16.70000,661000
12/29/2009,1230,16.80000,16.80000,16.50000,16.70000,677038
