DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,29.16000,29.20000,28.48000,29.04000,2035000
04/03/2007,0000,29.20000,30.00000,29.12000,29.40000,3988700
04/04/2007,0000,29.92000,29.92000,29.20000,29.76000,2450000
04/09/2007,0000,30.08000,31.84000,29.92000,31.84000,7377500
04/10/2007,0000,33.36000,33.60000,32.00000,32.00000,7201200
04/11/2007,0000,32.00000,32.96000,31.04000,32.60000,3758700
04/12/2007,0000,33.12000,33.60000,32.08000,33.60000,3316200
04/13/2007,0000,34.00000,34.00000,32.12000,32.24000,4165000
04/16/2007,0000,33.20000,34.24000,33.00000,33.44000,5891200
04/17/2007,0000,33.60000,34.00000,31.12000,32.24000,4570000
04/18/2007,0000,32.20000,32.64000,31.44000,32.36000,2486200
04/19/2007,0000,32.00000,32.28000,31.20000,31.24000,1682500
04/20/2007,0000,31.48000,31.84000,30.92000,31.76000,1657500
04/23/2007,0000,32.16000,32.16000,31.28000,31.28000,1106200
04/24/2007,0000,31.44000,31.96000,31.44000,31.60000,1313700
04/25/2007,0000,31.20000,31.60000,31.04000,31.12000,1127500
04/26/2007,0000,31.28000,31.56000,30.96000,31.20000,713700
04/27/2007,0000,31.20000,31.44000,30.40000,30.48000,1030000
04/30/2007,0000,30.08000,30.40000,29.20000,29.20000,1465000
05/02/2007,0000,29.20000,30.20000,29.20000,29.76000,1013700
05/03/2007,0000,29.92000,29.92000,27.68000,28.80000,1552500
05/04/2007,0000,29.12000,29.52000,29.12000,29.48000,738700
05/07/2007,0000,30.24000,31.44000,29.68000,31.44000,1911200
05/08/2007,0000,29.60000,31.36000,29.60000,30.88000,1035000
05/09/2007,0000,30.92000,31.60000,30.44000,31.04000,1707500
05/10/2007,0000,31.20000,31.32000,30.52000,30.72000,757500
05/11/2007,0000,30.56000,30.88000,30.40000,30.56000,581200
05/14/2007,0000,30.80000,31.04000,30.28000,30.28000,505000
05/15/2007,0000,30.24000,30.60000,28.80000,29.44000,1185000
05/16/2007,0000,29.40000,29.60000,29.12000,29.44000,697500
05/17/2007,0000,29.44000,29.76000,29.44000,29.48000,450000
05/18/2007,0000,29.52000,29.60000,28.88000,29.20000,426200
05/21/2007,0000,28.80000,29.76000,28.80000,29.60000,603700
05/22/2007,0000,30.08000,30.72000,29.92000,30.40000,1081200
05/23/2007,0000,30.64000,30.64000,29.84000,29.96000,645000
05/24/2007,0000,29.96000,30.08000,29.60000,29.60000,641200
05/25/2007,0000,29.60000,29.76000,29.28000,29.60000,523700
05/28/2007,0000,30.40000,30.40000,29.28000,29.60000,446200
05/29/2007,0000,29.28000,29.84000,29.28000,29.36000,281200
05/30/2007,0000,29.20000,29.64000,29.20000,29.24000,483700
05/31/2007,0000,29.48000,29.56000,29.00000,29.20000,851200
06/01/2007,0000,29.24000,29.64000,29.20000,29.20000,543700
06/04/2007,0000,29.28000,29.56000,29.28000,29.28000,418700
06/05/2007,0000,29.28000,29.28000,28.92000,29.00000,523700
06/06/2007,0000,29.00000,29.88000,29.00000,29.36000,716200
06/07/2007,0000,29.36000,29.60000,29.00000,29.08000,455000
06/08/2007,0000,28.96000,28.96000,28.32000,28.48000,1180000
06/11/2007,0000,28.48000,28.72000,28.16000,28.40000,663700
06/12/2007,0000,28.40000,28.72000,28.32000,28.40000,432500
06/13/2007,0000,28.56000,28.56000,28.00000,28.08000,720000
06/14/2007,0000,28.24000,28.68000,28.24000,28.36000,626200
06/15/2007,0000,28.84000,29.04000,28.64000,28.64000,653700
06/20/2007,0000,28.80000,28.80000,28.40000,28.64000,527500
06/21/2007,0000,28.76000,29.20000,28.64000,28.92000,632500
06/22/2007,0000,28.96000,29.84000,28.96000,29.44000,1198700
06/25/2007,0000,29.16000,29.36000,29.04000,29.36000,1038700
06/26/2007,0000,29.36000,29.52000,29.04000,29.12000,498700
06/27/2007,0000,29.20000,29.44000,29.08000,29.08000,533700
06/28/2007,0000,29.04000,29.60000,29.04000,29.36000,1112500
06/29/2007,0000,29.36000,29.52000,28.80000,29.00000,952500
07/02/2007,0000,28.88000,28.96000,28.64000,28.92000,1061200
07/03/2007,0000,28.56000,28.60000,28.28000,28.28000,1251200
07/04/2007,0000,28.28000,28.48000,28.16000,28.20000,973700
07/05/2007,0000,28.20000,28.40000,28.08000,28.20000,910000
07/06/2007,0000,28.20000,28.40000,27.76000,27.80000,982500
07/09/2007,0000,27.84000,28.00000,27.64000,27.76000,883700
07/10/2007,0000,27.76000,28.64000,27.76000,28.56000,1805000
07/11/2007,0000,28.56000,28.64000,28.04000,28.04000,806200
07/12/2007,0000,28.08000,28.60000,28.04000,28.08000,1045000
07/13/2007,0000,28.40000,28.56000,28.00000,28.00000,811200
07/16/2007,0000,28.36000,29.24000,28.00000,28.56000,2503700
07/17/2007,0000,29.04000,29.04000,28.24000,28.40000,810000
07/18/2007,0000,28.40000,28.60000,28.12000,28.16000,1077500
07/19/2007,0000,28.16000,28.40000,27.88000,28.00000,941200
07/20/2007,0000,28.36000,28.40000,27.88000,27.88000,1092500
07/23/2007,0000,28.08000,28.80000,27.88000,28.64000,1868700
07/24/2007,0000,29.36000,29.36000,28.72000,28.72000,2665000
07/25/2007,0000,29.04000,29.12000,28.80000,28.88000,1311200
07/26/2007,0000,29.20000,29.20000,26.88000,26.88000,1787500
07/27/2007,0000,27.68000,28.00000,27.00000,27.52000,1322500
07/30/2007,0000,27.68000,28.00000,27.52000,27.72000,637500
07/31/2007,0000,28.80000,28.88000,28.20000,28.40000,810000
08/01/2007,0000,28.80000,29.04000,28.16000,28.40000,1013700
08/02/2007,0000,28.76000,29.20000,27.68000,28.40000,1170000
08/03/2007,0000,28.40000,28.80000,28.16000,28.24000,630000
08/06/2007,0000,27.84000,28.64000,27.84000,28.64000,693700
08/07/2007,0000,29.20000,29.20000,28.64000,28.96000,643700
08/08/2007,0000,28.96000,29.12000,28.68000,29.04000,1286200
08/09/2007,0000,29.12000,29.12000,28.44000,28.64000,712500
08/10/2007,0000,28.08000,28.24000,27.84000,27.92000,678700
08/13/2007,0000,28.00000,28.00000,26.88000,27.00000,1851200
08/14/2007,0000,27.00000,27.00000,25.60000,26.45000,471000
08/15/2007,0000,25.80000,26.00000,24.90000,24.90000,298000
08/16/2007,0000,23.60000,24.65000,23.20000,23.20000,527000
08/17/2007,0000,22.80000,23.00000,21.60000,21.60000,798000
08/20/2007,0000,22.60000,23.10000,22.00000,23.10000,826000
08/21/2007,0000,23.70000,23.70000,22.80000,22.90000,557000
08/22/2007,0000,23.30000,23.60000,22.90000,23.50000,395000
08/23/2007,0000,24.95000,25.10000,24.60000,25.10000,568000
08/24/2007,0000,25.30000,26.80000,25.30000,26.65000,1665000
08/27/2007,0000,28.10000,28.10000,27.00000,27.40000,831000
08/28/2007,0000,27.50000,27.70000,27.10000,27.50000,423000
08/29/2007,0000,26.60000,28.25000,26.55000,28.15000,1431000
08/30/2007,0000,28.60000,29.00000,28.60000,29.00000,911000
08/31/2007,0000,29.40000,29.60000,29.00000,29.60000,782000
09/03/2007,0000,30.00000,30.25000,29.20000,29.30000,786000
09/04/2007,0000,29.30000,30.00000,28.55000,29.00000,766000
09/05/2007,0000,29.00000,29.10000,28.60000,28.95000,609000
09/06/2007,0000,28.00000,28.30000,27.70000,28.00000,594000
09/07/2007,0000,28.00000,28.00000,27.35000,27.75000,357000
09/10/2007,0000,27.00000,27.35000,26.10000,26.60000,228000
09/11/2007,0000,26.60000,28.35000,26.60000,28.20000,1191000
09/12/2007,0000,28.50000,28.90000,27.70000,28.00000,709000
09/13/2007,0000,28.00000,28.00000,27.20000,27.80000,255000
09/14/2007,0000,28.00000,28.00000,27.35000,27.80000,207000
09/17/2007,0000,28.00000,28.20000,27.60000,27.85000,229000
09/19/2007,0000,28.70000,28.90000,27.85000,27.85000,820000
09/20/2007,0000,28.70000,29.60000,28.40000,29.30000,2998000
09/21/2007,0000,29.75000,30.20000,29.30000,29.60000,2194000
09/26/2007,0000,30.20000,30.20000,29.20000,29.55000,1353000
09/27/2007,0000,29.90000,29.90000,28.90000,28.95000,1146000
09/28/2007,0000,28.95000,28.95000,28.50000,28.65000,594000
10/01/2007,0000,29.40000,29.45000,29.00000,29.35000,582000
10/02/2007,0000,29.50000,29.60000,29.00000,29.00000,747000
10/03/2007,0000,29.00000,29.80000,29.00000,29.40000,1523000
10/04/2007,0000,29.40000,29.60000,29.00000,29.05000,671000
10/05/2007,0000,29.40000,29.40000,29.00000,29.30000,587000
10/08/2007,0000,29.60000,29.60000,28.80000,28.90000,747000
10/09/2007,0000,28.90000,28.90000,28.30000,28.60000,477000
10/11/2007,0000,28.60000,28.70000,28.40000,28.50000,325000
10/12/2007,0000,28.80000,29.50000,28.80000,28.80000,631000
10/15/2007,0000,28.85000,28.95000,28.00000,28.65000,526000
10/16/2007,0000,27.80000,28.30000,27.80000,28.30000,518000
10/17/2007,0000,28.30000,28.30000,27.85000,28.00000,279000
10/18/2007,0000,27.90000,28.00000,27.65000,27.70000,409000
10/19/2007,0000,27.65000,27.70000,27.20000,27.20000,498000
10/22/2007,0000,27.20000,27.20000,26.40000,26.50000,393000
10/23/2007,0000,26.50000,26.90000,26.50000,26.85000,292000
10/24/2007,0000,27.35000,27.35000,26.60000,26.60000,286000
10/25/2007,0000,26.60000,27.00000,26.30000,26.50000,266000
10/26/2007,0000,26.00000,26.20000,25.50000,25.90000,1533000
10/29/2007,0000,25.50000,26.00000,25.40000,25.65000,952000
10/30/2007,0000,25.65000,25.80000,24.90000,25.30000,1060000
10/31/2007,0000,24.80000,25.00000,23.80000,24.20000,1127000
11/01/2007,0000,23.00000,23.40000,22.55000,23.20000,1880000
11/02/2007,0000,22.00000,22.90000,22.00000,22.50000,1195000
11/05/2007,0000,22.30000,22.30000,21.00000,21.40000,1093000
11/06/2007,0000,20.90000,21.30000,20.55000,20.55000,1026000
11/07/2007,0000,20.65000,21.95000,20.65000,21.95000,1582000
11/08/2007,0000,21.95000,22.20000,21.50000,21.85000,2047000
11/09/2007,0000,23.00000,23.00000,21.85000,22.00000,1194000
11/12/2007,0000,21.00000,21.70000,20.55000,20.70000,614000
11/13/2007,0000,20.90000,22.10000,20.90000,22.10000,1623000
11/14/2007,0000,22.30000,23.00000,22.30000,22.50000,1814000
11/15/2007,0000,22.50000,22.80000,22.30000,22.70000,487000
11/16/2007,0000,21.90000,22.60000,21.75000,21.90000,422000
11/19/2007,0000,21.10000,21.90000,21.10000,21.20000,370000
11/20/2007,0000,20.75000,21.20000,20.40000,21.20000,421000
11/21/2007,0000,21.20000,21.60000,21.20000,21.25000,384000
11/22/2007,0000,21.20000,21.50000,20.80000,21.35000,199000
11/23/2007,0000,21.50000,21.85000,20.90000,20.90000,288000
11/26/2007,0000,20.90000,21.00000,20.50000,20.60000,367000
11/27/2007,0000,19.25000,20.15000,19.25000,19.55000,362000
11/28/2007,0000,19.75000,20.00000,19.40000,19.45000,217000
11/29/2007,0000,19.60000,19.95000,19.30000,19.30000,222000
11/30/2007,0000,19.30000,19.50000,18.95000,19.50000,694000
12/03/2007,0000,19.55000,20.05000,19.50000,19.60000,328000
12/04/2007,0000,20.00000,20.00000,19.60000,19.90000,175000
12/05/2007,0000,20.00000,20.00000,19.50000,19.50000,290000
12/06/2007,0000,19.60000,19.90000,19.60000,19.60000,271000
12/07/2007,0000,19.75000,19.85000,19.20000,19.40000,244000
12/10/2007,0000,19.55000,19.80000,19.40000,19.55000,167000
12/11/2007,0000,19.55000,19.65000,19.15000,19.20000,167000
12/12/2007,0000,19.00000,19.45000,19.00000,19.20000,178000
12/13/2007,0000,19.20000,19.20000,18.20000,18.30000,242000
12/14/2007,0000,18.30000,18.30000,17.15000,17.35000,383000
12/17/2007,0000,17.00000,17.20000,16.15000,16.15000,388000
12/18/2007,0000,15.05000,15.40000,15.05000,15.05000,577000
12/19/2007,0000,14.50000,16.05000,14.50000,16.00000,392000
12/20/2007,0000,16.00000,16.40000,15.45000,15.50000,242000
12/21/2007,0000,14.50000,15.10000,14.45000,14.70000,551000
12/24/2007,0000,14.70000,15.30000,14.70000,15.30000,402000
12/25/2007,0000,15.65000,16.20000,15.30000,16.15000,551000
12/26/2007,0000,16.20000,16.20000,15.70000,16.15000,265000
12/27/2007,0000,16.10000,16.50000,15.85000,15.95000,266000
12/28/2007,0000,16.00000,16.30000,16.00000,16.15000,315000
12/31/2007,0000,16.30000,16.60000,16.20000,16.40000,183000
01/02/2008,0000,16.05000,17.50000,16.05000,17.50000,976000
01/03/2008,0000,17.30000,17.50000,17.00000,17.15000,654000
01/04/2008,0000,17.80000,18.35000,17.20000,18.35000,1103000
01/07/2008,0000,18.90000,19.60000,18.70000,19.05000,3629000
01/08/2008,0000,18.85000,19.20000,18.00000,18.70000,1364000
01/09/2008,0000,19.00000,19.95000,18.80000,18.80000,1569000
01/10/2008,0000,18.95000,19.20000,18.20000,18.20000,1092000
01/11/2008,0000,18.50000,18.80000,18.20000,18.50000,420000
01/14/2008,0000,19.00000,19.00000,18.15000,18.50000,563000
01/15/2008,0000,18.60000,19.35000,18.50000,18.75000,1334000
01/16/2008,0000,18.80000,18.80000,17.70000,17.75000,532000
01/17/2008,0000,17.80000,18.20000,16.55000,17.40000,695000
01/18/2008,0000,17.00000,17.60000,16.60000,17.60000,334000
01/21/2008,0000,17.60000,18.00000,17.55000,17.70000,409000
01/22/2008,0000,16.65000,17.05000,16.50000,16.50000,396000
01/23/2008,0000,16.20000,16.80000,15.80000,15.80000,325000
01/24/2008,0000,16.20000,16.65000,15.90000,16.20000,384000
01/25/2008,0000,16.60000,16.80000,16.35000,16.80000,237000
01/28/2008,0000,16.70000,16.70000,16.10000,16.10000,186000
01/29/2008,0000,16.30000,16.50000,16.10000,16.10000,139000
01/30/2008,0000,16.10000,16.80000,16.10000,16.50000,380000
01/31/2008,0000,16.50000,17.10000,16.50000,16.70000,376000
02/01/2008,0000,17.00000,17.20000,16.75000,17.15000,461000
02/12/2008,0000,17.30000,17.50000,17.00000,17.20000,253000
02/13/2008,0000,17.80000,17.80000,17.25000,17.40000,289000
02/14/2008,0000,17.60000,17.80000,17.50000,17.75000,342000
02/15/2008,0000,17.75000,17.85000,17.15000,17.40000,204000
02/18/2008,0000,17.45000,17.90000,17.45000,17.85000,500000
02/19/2008,0000,19.00000,19.00000,18.15000,18.45000,647000
02/20/2008,0000,18.40000,18.40000,17.85000,17.85000,487000
02/21/2008,0000,18.50000,18.50000,17.70000,17.85000,400000
02/22/2008,0000,18.50000,19.05000,18.25000,19.05000,2538000
02/25/2008,0000,20.35000,20.35000,20.35000,20.35000,1053000
02/26/2008,0000,21.75000,21.75000,21.75000,21.75000,1426000
02/27/2008,0000,23.25000,23.25000,22.50000,22.90000,6521000
02/29/2008,0000,22.80000,24.50000,22.70000,24.50000,3505000
03/03/2008,0000,24.30000,25.90000,23.40000,25.50000,4170000
03/04/2008,0000,26.20000,27.00000,24.70000,25.20000,3552000
03/05/2008,0000,25.20000,25.30000,24.30000,24.75000,2319000
03/06/2008,0000,25.00000,25.70000,24.70000,24.90000,2151000
03/07/2008,0000,24.90000,25.80000,24.60000,24.90000,1735000
03/10/2008,0000,25.60000,25.60000,24.20000,24.30000,1098000
03/11/2008,0000,23.30000,24.20000,23.30000,24.20000,1105000
03/12/2008,0000,24.50000,25.20000,24.00000,24.10000,975000
03/13/2008,0000,24.10000,24.10000,23.00000,23.00000,849000
03/14/2008,0000,23.50000,24.60000,23.35000,24.60000,4527000
03/17/2008,0000,24.20000,24.25000,22.90000,23.50000,2099000
03/18/2008,0000,23.00000,23.50000,22.80000,23.20000,795000
03/19/2008,0000,23.50000,23.60000,22.80000,22.80000,990000
03/20/2008,0000,22.00000,23.00000,21.90000,22.80000,771000
03/21/2008,0000,23.00000,23.20000,22.80000,22.80000,768000
03/24/2008,0000,24.25000,24.25000,23.20000,23.30000,1259000
03/25/2008,0000,23.40000,24.00000,23.30000,23.80000,1252000
03/26/2008,0000,23.95000,25.20000,23.95000,25.15000,3337000
03/27/2008,0000,25.20000,25.30000,24.10000,24.30000,1196000
03/28/2008,0000,24.75000,24.80000,24.35000,24.45000,899000
03/31/2008,0000,24.05000,25.00000,24.05000,24.50000,1062000
04/01/2008,0000,24.70000,24.70000,23.00000,23.40000,1124000
04/02/2008,0000,23.60000,23.80000,23.10000,23.30000,568000
04/03/2008,0000,23.30000,23.70000,22.70000,22.70000,494000
04/07/2008,0000,22.80000,23.50000,22.80000,23.50000,455000
04/08/2008,0000,23.65000,23.80000,23.30000,23.50000,589000
04/09/2008,0000,23.70000,24.45000,23.55000,24.40000,1620000
04/10/2008,0000,24.60000,24.60000,23.80000,23.85000,828000
04/11/2008,0000,24.20000,24.20000,23.50000,23.50000,834000
04/14/2008,0000,23.50000,23.85000,23.20000,23.55000,521000
04/15/2008,0000,23.55000,23.90000,23.30000,23.55000,448000
04/16/2008,0000,23.60000,24.20000,23.60000,24.10000,1052000
04/17/2008,0000,24.60000,24.60000,23.50000,23.50000,1061000
04/18/2008,0000,23.50000,24.60000,23.50000,24.60000,2067000
04/21/2008,0000,25.20000,25.20000,23.70000,23.70000,1162000
04/22/2008,0000,23.70000,24.00000,23.50000,24.00000,424000
04/23/2008,0000,23.75000,24.45000,23.75000,24.00000,393000
04/24/2008,0000,24.00000,24.20000,23.50000,23.60000,601000
04/25/2008,0000,23.70000,23.85000,23.20000,23.20000,478000
04/28/2008,0000,23.20000,23.35000,23.00000,23.05000,389000
04/29/2008,0000,22.95000,23.05000,22.50000,22.70000,1055000
04/30/2008,0000,22.70000,23.15000,22.25000,22.85000,766000
05/02/2008,0000,23.10000,23.45000,22.85000,22.85000,542000
05/05/2008,0000,23.30000,23.30000,22.20000,22.25000,463000
05/06/2008,0000,22.05000,22.50000,22.00000,22.00000,367000
05/07/2008,0000,22.40000,22.40000,22.10000,22.20000,333000
05/08/2008,0000,22.30000,22.30000,21.85000,22.00000,384000
05/09/2008,0000,22.20000,22.45000,22.05000,22.05000,461000
05/12/2008,0000,22.05000,22.30000,21.40000,21.60000,402000
05/13/2008,0000,22.10000,23.10000,21.95000,23.10000,1015000
05/14/2008,0000,23.50000,24.70000,23.50000,24.70000,5368000
05/15/2008,0000,25.50000,25.50000,24.10000,24.15000,3579000
05/16/2008,0000,24.15000,24.30000,23.55000,23.55000,1226000
05/19/2008,0000,23.90000,24.65000,23.75000,24.55000,1839000
05/20/2008,0000,24.70000,24.80000,23.50000,23.60000,1392000
05/21/2008,0000,23.60000,23.80000,23.00000,23.10000,781000
05/22/2008,0000,23.00000,23.00000,22.60000,22.70000,622000
05/23/2008,0000,22.80000,23.55000,22.70000,22.70000,662000
05/26/2008,0000,22.70000,22.80000,22.10000,22.15000,462000
05/27/2008,0000,22.15000,22.75000,22.00000,22.05000,489000
05/28/2008,0000,22.30000,22.30000,21.55000,21.55000,310000
05/29/2008,0000,21.55000,21.95000,21.00000,21.00000,374000
05/30/2008,0000,21.05000,21.45000,20.20000,20.20000,516000
06/02/2008,0000,20.20000,20.30000,19.30000,19.75000,317000
06/03/2008,0000,19.80000,19.95000,19.50000,19.75000,227000
06/04/2008,0000,19.60000,20.35000,19.60000,20.00000,239000
06/05/2008,0000,20.10000,20.40000,19.80000,20.30000,255000
06/06/2008,0000,20.45000,20.70000,20.00000,20.00000,336000
06/10/2008,0000,19.00000,19.80000,19.00000,19.20000,222000
06/11/2008,0000,19.45000,19.50000,18.30000,18.30000,337000
06/12/2008,0000,17.70000,17.90000,17.05000,17.05000,605000
06/13/2008,0000,17.15000,17.30000,17.05000,17.05000,506000
06/16/2008,0000,17.45000,17.45000,16.10000,16.50000,172000
06/17/2008,0000,16.50000,16.50000,15.70000,16.00000,417000
06/18/2008,0000,16.00000,17.10000,16.00000,17.10000,421000
06/19/2008,0000,17.10000,17.95000,16.70000,17.55000,729000
06/20/2008,0000,17.30000,17.55000,16.45000,16.45000,377000
06/23/2008,0000,16.00000,16.15000,15.50000,15.55000,361000
06/24/2008,0000,15.30000,15.80000,15.10000,15.20000,361000
06/25/2008,0000,15.00000,15.95000,14.85000,15.95000,667000
06/26/2008,0000,16.20000,16.50000,15.90000,16.05000,596000
06/27/2008,0000,15.00000,15.50000,15.00000,15.40000,404000
06/30/2008,0000,15.50000,15.80000,14.35000,14.40000,259000
07/01/2008,0000,14.60000,14.90000,13.45000,13.60000,596000
07/02/2008,0000,13.45000,14.45000,13.45000,14.40000,491000
07/03/2008,0000,13.60000,14.75000,13.60000,14.45000,308000
07/04/2008,0000,14.50000,15.45000,14.50000,15.45000,825000
07/07/2008,0000,15.50000,16.00000,14.90000,15.60000,616000
07/08/2008,0000,15.50000,15.60000,14.70000,14.70000,337000
07/09/2008,0000,14.90000,15.35000,14.90000,15.00000,320000
07/10/2008,0000,15.00000,15.50000,15.00000,15.50000,324000
07/11/2008,0000,15.80000,16.55000,15.60000,16.55000,824000
07/14/2008,0000,15.90000,15.90000,15.50000,15.70000,737000
07/15/2008,0000,15.40000,15.40000,14.70000,14.70000,460000
07/16/2008,0000,14.50000,14.70000,14.20000,14.40000,256000
07/17/2008,0000,14.50000,14.80000,14.00000,14.40000,458000
07/18/2008,0000,14.70000,14.70000,13.60000,13.90000,227000
07/21/2008,0000,12.95000,13.75000,12.95000,13.75000,341000
07/22/2008,0000,13.50000,14.70000,13.20000,14.70000,544000
07/23/2008,0000,15.00000,15.70000,15.00000,15.60000,958000
07/24/2008,0000,15.60000,15.90000,15.00000,15.05000,464000
07/25/2008,0000,14.80000,15.45000,14.80000,15.05000,461000
07/29/2008,0000,14.70000,15.05000,14.50000,14.55000,215000
07/30/2008,0000,15.10000,15.20000,14.85000,14.90000,200000
07/31/2008,0000,15.00000,15.30000,14.20000,14.40000,271000
08/01/2008,0000,14.10000,15.30000,14.10000,14.40000,302000
08/04/2008,0000,14.30000,14.85000,13.55000,14.00000,329000
08/05/2008,0000,13.50000,13.80000,13.10000,13.10000,401000
08/06/2008,0000,13.10000,14.00000,13.10000,13.60000,420000
08/07/2008,0000,13.50000,14.00000,13.30000,13.40000,337000
08/08/2008,0000,13.50000,13.75000,13.40000,13.65000,361000
08/11/2008,0000,13.70000,13.95000,13.50000,13.85000,170000
08/12/2008,0000,13.85000,14.15000,13.80000,14.00000,248000
08/13/2008,0000,13.80000,14.00000,13.65000,13.85000,174000
08/14/2008,0000,14.20000,14.80000,14.10000,14.80000,665000
08/15/2008,0000,15.15000,15.15000,14.45000,14.45000,548000
08/18/2008,0000,14.45000,14.60000,13.55000,13.70000,159000
08/19/2008,0000,13.60000,14.20000,13.40000,14.00000,149000
08/20/2008,0000,14.35000,14.95000,14.20000,14.95000,1256000
08/21/2008,0000,15.20000,15.50000,14.60000,14.75000,985000
08/22/2008,0000,15.05000,15.35000,14.75000,15.10000,821000
08/25/2008,0000,15.10000,15.10000,14.65000,14.90000,238000
08/26/2008,0000,14.50000,14.75000,14.40000,14.50000,335000
08/27/2008,0000,15.10000,15.10000,14.50000,14.50000,149000
08/28/2008,0000,14.80000,14.85000,14.40000,14.40000,123000
08/29/2008,0000,14.85000,14.85000,14.30000,14.30000,194000
09/01/2008,0000,14.00000,14.10000,13.60000,13.65000,288000
09/02/2008,0000,13.20000,13.65000,13.20000,13.50000,205000
09/03/2008,0000,13.40000,13.65000,12.70000,12.90000,328000
09/04/2008,0000,12.50000,12.90000,12.00000,12.00000,309000
09/05/2008,0000,11.20000,11.95000,11.20000,11.20000,391000
09/08/2008,0000,11.30000,11.95000,11.25000,11.95000,197000
09/09/2008,0000,11.95000,11.95000,11.25000,11.50000,225000
09/10/2008,0000,10.80000,11.95000,10.80000,11.80000,133000
09/11/2008,0000,11.60000,12.10000,11.30000,11.70000,161000
09/12/2008,0000,11.70000,11.90000,10.90000,11.70000,236000
09/15/2008,0000,11.40000,11.60000,10.90000,10.90000,299000
09/16/2008,0000,10.15000,10.20000,10.15000,10.15000,168000
09/17/2008,0000,9.44000,10.00000,9.44000,9.44000,620000
09/18/2008,0000,8.78000,8.78000,8.78000,8.78000,249000
09/19/2008,0000,8.80000,9.39000,8.80000,9.39000,323000
09/22/2008,0000,9.95000,9.95000,9.30000,9.70000,449000
09/23/2008,0000,9.50000,9.95000,9.31000,9.90000,229000
09/24/2008,0000,9.90000,10.15000,9.42000,10.05000,356000
09/25/2008,0000,10.15000,10.30000,9.82000,9.93000,340000
09/26/2008,0000,9.93000,9.93000,9.50000,9.70000,277000
09/30/2008,0000,9.03000,9.03000,9.03000,9.03000,89000
10/01/2008,0000,9.30000,9.63000,9.30000,9.58000,110000
10/02/2008,0000,9.40000,9.63000,9.37000,9.45000,95000
10/03/2008,0000,9.30000,9.30000,8.81000,9.20000,153000
10/06/2008,0000,9.00000,9.17000,8.90000,8.90000,86000
10/07/2008,0000,8.50000,8.75000,8.28000,8.75000,173000
10/08/2008,0000,8.31000,8.32000,8.14000,8.23000,170000
10/09/2008,0000,7.90000,8.21000,7.67000,7.67000,206000
10/13/2008,0000,7.41000,7.41000,7.41000,7.41000,36000
10/14/2008,0000,7.92000,7.92000,7.60000,7.92000,193000
10/15/2008,0000,8.47000,8.47000,7.85000,8.00000,177000
10/16/2008,0000,7.72000,7.80000,7.72000,7.72000,192000
10/17/2008,0000,7.72000,7.85000,7.71000,7.72000,164000
10/20/2008,0000,7.45000,7.66000,7.45000,7.60000,133000
10/21/2008,0000,8.10000,8.10000,7.72000,7.72000,94000
10/22/2008,0000,7.45000,7.48000,7.45000,7.45000,108000
10/23/2008,0000,7.19000,7.19000,7.19000,7.19000,47000
10/24/2008,0000,6.94000,6.94000,6.94000,6.94000,37000
10/27/2008,0000,6.46000,6.46000,6.46000,6.46000,190000
10/28/2008,0000,6.02000,6.19000,6.01000,6.09000,338000
10/29/2008,0000,6.35000,6.47000,6.25000,6.26000,248000
10/30/2008,0000,6.58000,6.69000,6.32000,6.69000,143000
10/31/2008,0000,7.15000,7.15000,6.92000,7.15000,361000
11/03/2008,0000,7.65000,7.65000,7.20000,7.65000,282000
11/04/2008,0000,8.18000,8.18000,7.65000,8.00000,373000
11/05/2008,0000,8.00000,8.10000,7.80000,8.00000,240000
11/06/2008,0000,7.44000,7.67000,7.44000,7.44000,161000
11/07/2008,0000,7.44000,7.57000,7.10000,7.35000,79000
11/10/2008,0000,7.60000,7.61000,7.10000,7.60000,195000
11/11/2008,0000,7.15000,7.69000,7.15000,7.60000,79000
11/12/2008,0000,7.20000,7.48000,7.20000,7.26000,44000
11/13/2008,0000,6.80000,7.38000,6.80000,7.28000,70000
11/14/2008,0000,6.85000,7.70000,6.85000,7.43000,173000
11/17/2008,0000,7.58000,7.80000,7.21000,7.68000,185000
11/18/2008,0000,7.38000,7.63000,7.22000,7.35000,116000
11/19/2008,0000,7.35000,7.35000,7.01000,7.06000,85000
11/20/2008,0000,6.76000,6.76000,6.57000,6.58000,175000
11/21/2008,0000,6.13000,6.50000,6.13000,6.48000,117000
11/24/2008,0000,6.48000,6.60000,6.30000,6.34000,89000
11/25/2008,0000,6.44000,6.60000,6.34000,6.34000,108000
11/26/2008,0000,6.34000,6.44000,6.30000,6.30000,145000
11/27/2008,0000,6.40000,6.60000,6.31000,6.59000,164000
11/28/2008,0000,6.50000,6.55000,6.32000,6.40000,66000
12/01/2008,0000,6.39000,6.84000,6.39000,6.84000,134000
12/02/2008,0000,6.70000,6.84000,6.50000,6.52000,163000
12/03/2008,0000,6.50000,6.94000,6.50000,6.80000,130000
12/04/2008,0000,6.60000,6.89000,6.60000,6.62000,56000
12/05/2008,0000,6.62000,6.62000,6.60000,6.60000,42000
12/08/2008,0000,6.63000,6.89000,6.63000,6.85000,134000
12/09/2008,0000,6.86000,7.08000,6.86000,6.92000,132000
12/10/2008,0000,7.00000,7.35000,7.00000,7.20000,236000
12/11/2008,0000,7.35000,7.40000,6.70000,6.93000,162000
12/12/2008,0000,6.93000,7.41000,6.93000,7.41000,923000
12/15/2008,0000,7.92000,7.92000,7.50000,7.60000,635000
12/16/2008,0000,7.58000,7.70000,7.43000,7.45000,228000
12/17/2008,0000,7.61000,7.97000,7.50000,7.70000,624000
12/18/2008,0000,7.83000,7.94000,7.70000,7.83000,311000
12/19/2008,0000,7.70000,7.98000,7.50000,7.60000,241000
12/22/2008,0000,7.73000,7.80000,7.20000,7.20000,162000
12/23/2008,0000,7.20000,7.20000,6.82000,6.82000,171000
12/24/2008,0000,6.70000,7.17000,6.70000,7.15000,126000
12/25/2008,0000,6.85000,7.18000,6.85000,7.18000,90000
12/26/2008,0000,7.10000,7.25000,7.01000,7.15000,30000
12/29/2008,0000,6.98000,7.09000,6.86000,7.00000,76000
12/30/2008,0000,7.10000,7.20000,7.01000,7.14000,124000
12/31/2008,0000,7.25000,7.25000,7.10000,7.15000,69000
01/05/2009,0000,7.65000,7.65000,7.65000,7.65000,119000
01/06/2009,0000,8.18000,8.18000,8.18000,8.18000,276000
01/07/2009,0000,8.70000,8.75000,8.31000,8.75000,1706000
01/08/2009,0000,8.93000,9.36000,8.50000,8.70000,2632000
01/09/2009,0000,8.80000,8.80000,8.20000,8.30000,799000
01/12/2009,0000,8.30000,8.75000,8.11000,8.48000,655000
01/13/2009,0000,8.47000,8.47000,8.05000,8.20000,299000
01/14/2009,0000,8.18000,8.25000,8.11000,8.12000,212000
01/15/2009,0000,7.85000,8.00000,7.56000,7.56000,373000
01/16/2009,0000,7.60000,7.60000,7.35000,7.57000,327000
01/19/2009,0000,8.04000,8.06000,7.85000,7.99000,83000
01/20/2009,0000,7.99000,8.26000,7.90000,7.99000,261000
01/21/2009,0000,7.71000,8.15000,7.71000,7.85000,266000
02/02/2009,0000,8.05000,8.10000,7.80000,7.85000,132000
02/03/2009,0000,8.34000,8.34000,7.87000,8.09000,138000
02/04/2009,0000,8.30000,8.30000,7.92000,8.00000,176000
02/05/2009,0000,8.15000,8.54000,7.93000,8.33000,590000
02/06/2009,0000,8.50000,8.50000,8.13000,8.18000,386000
02/09/2009,0000,8.39000,8.45000,8.00000,8.03000,330000
02/10/2009,0000,8.03000,8.14000,7.85000,8.00000,124000
02/11/2009,0000,7.86000,8.00000,7.81000,7.81000,180000
02/12/2009,0000,7.75000,7.96000,7.75000,7.80000,153000
02/13/2009,0000,7.90000,7.93000,7.80000,7.89000,147000
02/16/2009,0000,8.20000,8.20000,7.80000,7.90000,123000
02/17/2009,0000,7.98000,7.98000,7.80000,7.90000,159000
02/18/2009,0000,7.80000,7.90000,7.60000,7.70000,165000
02/19/2009,0000,7.60000,7.85000,7.60000,7.76000,135000
02/20/2009,0000,8.00000,8.00000,7.75000,7.75000,110000
02/23/2009,0000,7.51000,7.75000,7.51000,7.75000,83000
02/24/2009,0000,7.75000,7.75000,7.60000,7.63000,51000
02/25/2009,0000,7.63000,7.85000,7.63000,7.72000,97000
02/26/2009,0000,7.98000,7.98000,7.70000,7.71000,128000
02/27/2009,0000,7.70000,7.87000,7.50000,7.50000,257000
03/02/2009,0000,7.65000,7.65000,7.42000,7.50000,107000
03/03/2009,0000,7.10000,7.60000,7.10000,7.60000,114000
03/04/2009,0000,7.60000,7.83000,7.59000,7.80000,139000
03/05/2009,0000,7.97000,8.10000,7.80000,7.90000,224000
03/06/2009,0000,7.83000,8.00000,7.80000,7.99000,175000
03/09/2009,0000,7.99000,8.09000,7.84000,8.05000,135000
03/10/2009,0000,8.00000,8.05000,7.86000,8.05000,144000
03/11/2009,0000,8.10000,8.28000,7.91000,8.20000,354000
03/12/2009,0000,8.20000,8.30000,7.95000,8.20000,178000
03/13/2009,0000,8.18000,8.45000,8.18000,8.37000,460000
03/16/2009,0000,7.83000,8.55000,7.83000,8.44000,420000
03/17/2009,0000,8.50000,8.69000,8.45000,8.47000,545000
03/18/2009,0000,8.50000,8.60000,8.30000,8.47000,317000
03/19/2009,0000,8.47000,8.84000,8.33000,8.47000,753000
03/20/2009,0000,8.52000,9.05000,8.52000,8.69000,908000
03/23/2009,0000,8.90000,8.90000,8.61000,8.70000,288000
03/24/2009,0000,8.98000,9.17000,8.80000,8.93000,948000
03/25/2009,0000,9.00000,9.55000,9.00000,9.55000,1723000
03/26/2009,0000,9.77000,9.79000,9.25000,9.36000,1414000
03/27/2009,0000,9.50000,10.00000,9.16000,10.00000,1458000
03/30/2009,0000,10.00000,10.00000,9.30000,9.30000,1048000
03/31/2009,0000,9.30000,9.50000,9.00000,9.19000,637000
04/01/2009,0000,9.19000,9.60000,9.17000,9.39000,732000
04/02/2009,0000,9.45000,9.79000,9.45000,9.60000,939000
04/03/2009,0000,10.00000,10.25000,9.55000,10.25000,2665000
04/06/2009,0000,10.55000,10.95000,10.30000,10.95000,3183000
04/07/2009,0000,11.50000,11.70000,11.00000,11.70000,3410000
04/08/2009,0000,11.70000,12.50000,11.50000,12.00000,3454000
04/09/2009,0000,12.45000,12.45000,11.55000,12.25000,1826000
04/10/2009,0000,12.50000,13.05000,12.00000,12.85000,2227000
04/13/2009,0000,12.80000,13.25000,12.45000,12.45000,1698000
04/14/2009,0000,12.10000,12.90000,12.05000,12.15000,737000
04/15/2009,0000,12.40000,12.80000,12.30000,12.60000,990000
04/16/2009,0000,13.45000,13.45000,13.45000,13.45000,1338000
04/17/2009,0000,14.35000,14.35000,12.55000,12.55000,3270000
04/20/2009,0000,12.75000,13.10000,11.70000,12.20000,1121000
04/21/2009,0000,11.50000,12.55000,11.40000,12.50000,1031000
04/22/2009,0000,12.50000,12.60000,12.10000,12.40000,808000
04/23/2009,0000,12.30000,12.35000,11.55000,11.95000,706000
04/24/2009,0000,11.95000,12.60000,11.90000,12.20000,1283000
04/27/2009,0000,12.35000,12.35000,11.35000,11.35000,881000
04/28/2009,0000,11.35000,11.35000,10.60000,10.60000,703000
04/29/2009,0000,10.00000,10.30000,9.86000,10.00000,817000
04/30/2009,0000,10.35000,10.70000,10.20000,10.70000,723000
05/04/2009,0000,11.30000,11.40000,11.00000,11.40000,772000
05/05/2009,0000,11.30000,11.40000,10.70000,10.80000,764000
05/06/2009,0000,10.80000,11.55000,10.80000,11.55000,1263000
05/07/2009,0000,12.35000,12.35000,12.35000,12.35000,1020000
05/08/2009,0000,13.20000,13.20000,12.75000,13.20000,4169000
05/11/2009,0000,13.40000,14.10000,13.10000,14.10000,4323000
05/12/2009,0000,13.20000,14.10000,13.15000,13.35000,2599000
05/13/2009,0000,13.75000,14.10000,13.50000,13.90000,2598000
05/14/2009,0000,13.40000,14.65000,13.40000,13.60000,3020000
05/15/2009,0000,14.00000,14.10000,13.35000,13.40000,1720000
05/18/2009,0000,12.80000,14.20000,12.80000,14.20000,2066000
05/19/2009,0000,14.50000,14.55000,13.50000,14.00000,1794000
05/20/2009,0000,14.00000,14.15000,13.40000,14.10000,1352000
05/21/2009,0000,14.10000,14.50000,13.80000,13.95000,1562000
05/22/2009,0000,13.45000,14.40000,13.45000,14.35000,2164000
05/25/2009,0000,15.35000,15.35000,14.80000,15.35000,4120000
05/26/2009,0000,15.75000,16.40000,15.60000,16.40000,7894000
05/27/2009,0000,16.80000,17.20000,16.40000,16.50000,4253000
06/01/2009,0000,16.45000,17.40000,16.00000,16.80000,3396000
06/02/2009,0000,17.30000,17.95000,17.20000,17.70000,4892000
06/03/2009,0000,17.60000,17.60000,16.50000,16.60000,2677000
06/04/2009,0000,16.50000,17.30000,16.40000,16.80000,2670000
06/05/2009,0000,17.00000,17.20000,15.65000,16.40000,1691000
06/08/2009,0000,16.80000,16.80000,15.65000,15.70000,1222000
06/09/2009,0000,15.50000,15.70000,14.65000,14.65000,1015000
06/10/2009,0000,14.65000,15.20000,14.00000,14.65000,1888000
06/11/2009,0000,15.00000,15.40000,14.70000,15.10000,1169000
06/12/2009,0000,15.60000,16.15000,15.30000,16.15000,3679000
06/15/2009,0000,16.00000,16.00000,15.05000,15.05000,1551000
06/16/2009,0000,14.70000,15.10000,14.00000,14.50000,2286000
06/17/2009,0000,14.50000,15.10000,14.20000,14.50000,1485000
06/18/2009,0000,14.50000,14.70000,13.80000,14.15000,949000
06/19/2009,0000,14.40000,14.50000,14.10000,14.30000,486000
06/22/2009,0000,14.50000,14.50000,13.80000,14.25000,460000
06/23/2009,0000,13.60000,13.90000,13.50000,13.70000,556000
06/24/2009,0000,13.80000,14.25000,13.60000,13.95000,690000
06/25/2009,0000,14.40000,14.90000,14.15000,14.90000,2436000
06/26/2009,0000,15.15000,15.15000,14.40000,14.55000,1366000
06/29/2009,0000,14.60000,14.60000,14.15000,14.30000,402000
06/30/2009,0000,14.60000,14.80000,14.10000,14.40000,562000
07/01/2009,0000,14.35000,14.70000,14.15000,14.65000,405000
07/02/2009,0000,15.00000,15.40000,15.00000,15.15000,2011000
07/03/2009,0000,15.15000,15.25000,14.80000,15.15000,1034000
07/06/2009,0000,15.00000,15.15000,14.80000,14.95000,461000
07/07/2009,0000,15.00000,15.50000,14.85000,15.20000,1172000
07/08/2009,0000,15.30000,15.50000,15.15000,15.20000,981000
07/09/2009,0000,15.00000,15.30000,15.00000,15.05000,767000
07/10/2009,0000,15.15000,15.30000,15.00000,15.10000,500000
07/13/2009,0000,15.10000,15.10000,14.20000,14.25000,523000
07/14/2009,0000,14.35000,14.60000,14.35000,14.40000,215000
07/15/2009,0000,14.55000,15.20000,14.55000,14.85000,679000
07/16/2009,0000,15.15000,15.20000,14.65000,14.80000,502000
07/17/2009,0000,15.10000,15.10000,14.70000,14.70000,290000
07/20/2009,0000,14.70000,15.35000,14.50000,15.30000,1565000
07/21/2009,0000,15.75000,16.15000,15.40000,15.90000,2818000
07/22/2009,0000,15.90000,16.10000,15.50000,15.70000,845000
07/23/2009,0000,15.90000,15.90000,15.40000,15.40000,589000
07/24/2009,0000,15.65000,15.80000,15.30000,15.30000,441000
07/27/2009,0000,15.45000,15.60000,15.15000,15.15000,287000
07/28/2009,0000,15.45000,16.10000,15.30000,15.90000,2272000
07/29/2009,0000,16.10000,17.00000,16.10000,16.25000,4637000
07/30/2009,0000,16.40000,16.50000,15.70000,16.00000,988000
07/31/2009,0000,16.50000,16.60000,16.10000,16.20000,1226000
08/03/2009,0000,16.60000,17.20000,16.50000,17.05000,2421000
08/04/2009,0000,17.55000,17.80000,16.00000,16.00000,2676000
08/05/2009,0000,16.30000,16.90000,15.80000,16.00000,1585000
08/06/2009,0000,16.50000,16.75000,15.55000,16.10000,1169000
08/10/2009,0000,16.40000,16.55000,16.10000,16.15000,666000
08/11/2009,0000,16.30000,16.30000,15.70000,15.90000,489000
08/12/2009,0000,16.00000,16.20000,15.70000,16.10000,329000
08/13/2009,0000,16.10000,16.45000,16.10000,16.30000,627000
08/14/2009,0000,16.55000,17.10000,16.45000,16.60000,1616000
08/17/2009,0000,16.60000,16.80000,16.05000,16.10000,657000
08/18/2009,0000,15.70000,16.00000,15.10000,15.15000,800000
08/19/2009,0000,15.10000,15.30000,14.95000,15.10000,601000
08/20/2009,0000,15.10000,15.10000,14.50000,14.70000,385000
08/21/2009,0000,14.90000,15.15000,14.35000,14.35000,215000
08/24/2009,0000,14.75000,15.00000,14.55000,15.00000,373000
08/25/2009,0000,14.80000,15.00000,14.70000,14.70000,179000
08/26/2009,0000,14.70000,14.75000,14.00000,14.10000,679000
08/27/2009,0000,13.90000,14.30000,13.80000,14.00000,261000
08/28/2009,0000,14.20000,14.30000,14.00000,14.05000,183000
08/31/2009,0000,14.30000,14.30000,13.95000,14.20000,165000
09/01/2009,0000,14.20000,14.65000,14.20000,14.60000,390000
09/02/2009,0000,14.50000,14.60000,14.40000,14.55000,202000
09/03/2009,0000,14.70000,15.00000,14.70000,14.75000,453000
09/04/2009,0000,14.80000,15.10000,14.80000,14.80000,335000
09/07/2009,0000,14.80000,15.10000,14.60000,14.70000,218000
09/08/2009,0000,15.10000,15.10000,14.70000,14.80000,328000
09/09/2009,0000,15.10000,15.50000,14.80000,15.30000,995000
09/10/2009,0000,15.60000,15.70000,14.95000,15.10000,410000
09/11/2009,0000,15.00000,15.40000,14.95000,15.15000,271000
09/14/2009,0000,14.90000,14.95000,14.60000,14.70000,241000
09/15/2009,0000,14.90000,14.90000,14.70000,14.90000,102000
09/16/2009,0000,15.00000,15.50000,15.00000,15.15000,502000
09/17/2009,0000,15.50000,15.50000,15.00000,15.00000,357000
09/18/2009,0000,15.00000,15.20000,14.90000,15.05000,290000
09/21/2009,0000,14.30000,15.05000,14.30000,14.85000,347000
09/22/2009,0000,14.85000,15.15000,14.85000,15.00000,231000
09/23/2009,0000,15.10000,15.10000,14.50000,14.60000,319000
09/24/2009,0000,14.60000,14.80000,14.60000,14.65000,185000
09/25/2009,0000,14.50000,14.80000,14.50000,14.55000,142000
09/28/2009,0000,14.55000,14.70000,14.50000,14.50000,83000
09/29/2009,0000,14.70000,14.80000,14.50000,14.75000,110000
09/30/2009,0000,14.50000,14.80000,14.50000,14.60000,263000
10/01/2009,0000,14.65000,14.75000,14.55000,14.60000,185000
10/02/2009,0000,14.60000,15.10000,14.50000,14.75000,504000
10/05/2009,0000,15.10000,15.30000,15.00000,15.10000,804000
10/06/2009,0000,15.50000,15.50000,15.00000,15.00000,440000
10/07/2009,0000,15.10000,16.05000,15.05000,16.05000,3399000
10/08/2009,0000,16.30000,16.60000,15.65000,15.65000,1964000
10/09/2009,0000,16.10000,16.60000,15.85000,15.85000,1460000
10/12/2009,0000,15.95000,16.40000,15.80000,15.85000,1262000
10/13/2009,0000,15.80000,15.80000,15.05000,15.35000,931000
10/14/2009,0000,15.60000,15.80000,15.45000,15.55000,582000
10/15/2009,0000,15.60000,16.10000,15.55000,15.65000,1252000
10/16/2009,0000,15.85000,15.95000,15.55000,15.55000,345000
10/19/2009,0000,15.50000,15.60000,15.40000,15.45000,457000
10/20/2009,0000,15.50000,15.75000,15.40000,15.40000,476000
10/21/2009,0000,15.30000,15.60000,15.30000,15.40000,445000
10/22/2009,0000,15.60000,15.70000,15.25000,15.40000,527000
10/23/2009,0000,15.50000,15.60000,15.30000,15.35000,242000
10/26/2009,0000,15.35000,15.50000,15.30000,15.30000,308000
10/27/2009,0000,15.00000,15.10000,14.95000,15.05000,454000
10/28/2009,0000,15.30000,15.45000,15.00000,15.20000,450000
10/29/2009,0000,15.00000,15.00000,14.20000,14.35000,775000
10/30/2009,0000,14.55000,14.70000,14.35000,14.40000,389000
11/02/2009,0000,14.00000,14.20000,14.00000,14.15000,308000
11/03/2009,0000,14.20000,14.35000,14.10000,14.20000,158000
11/04/2009,0000,14.30000,14.60000,14.30000,14.55000,217000
11/05/2009,0000,14.65000,14.65000,14.40000,14.40000,110000
11/06/2009,0000,14.65000,14.65000,14.50000,14.50000,179000
11/09/2009,0000,14.75000,14.75000,14.60000,14.60000,149000
11/10/2009,0000,14.75000,15.10000,14.65000,15.00000,609000
11/11/2009,0000,15.05000,15.05000,14.65000,14.80000,243000
11/12/2009,0000,14.90000,15.10000,14.80000,14.90000,344000
11/13/2009,0000,14.80000,14.95000,14.60000,14.60000,249000
11/16/2009,0000,14.65000,15.00000,14.65000,14.80000,244000
11/17/2009,0000,15.00000,15.10000,14.75000,14.95000,627000
11/18/2009,0000,15.30000,15.95000,15.20000,15.95000,3010000
11/19/2009,0000,15.95000,15.95000,15.50000,15.85000,1997000
11/20/2009,0000,15.50000,16.05000,15.50000,15.70000,867000
11/23/2009,0000,15.80000,15.80000,15.50000,15.55000,642000
11/24/2009,0000,15.70000,16.20000,15.60000,15.85000,1510000
11/25/2009,0000,15.95000,16.00000,15.60000,15.75000,479000
11/26/2009,0000,15.90000,16.35000,15.85000,15.95000,2150000
11/27/2009,0000,15.65000,15.80000,15.30000,15.30000,1010000
11/30/2009,0000,15.75000,15.75000,15.45000,15.60000,406000
12/01/2009,0000,15.50000,15.80000,15.50000,15.65000,373000
12/02/2009,0000,15.80000,15.85000,15.60000,15.60000,554000
12/03/2009,0000,15.60000,15.75000,15.55000,15.55000,522000
12/04/2009,0000,15.55000,15.70000,15.30000,15.45000,625000
12/07/2009,0000,15.55000,15.70000,15.45000,15.65000,505000
12/08/2009,0000,15.80000,15.90000,15.55000,15.60000,419000
12/09/2009,0000,15.40000,15.65000,15.40000,15.55000,405000
12/11/2009,0000,15.95000,16.60000,15.95000,16.60000,2243000
12/14/2009,0000,17.25000,17.75000,17.25000,17.75000,9319000
12/15/2009,0000,17.95000,18.40000,17.50000,17.50000,5670000
12/16/2009,0000,17.55000,17.90000,17.20000,17.90000,2147000
12/17/2009,0000,18.25000,18.50000,17.50000,17.85000,2954000
12/18/2009,0000,17.85000,17.85000,17.50000,17.50000,817000
12/21/2009,0000,17.85000,17.95000,17.35000,17.55000,959000
12/22/2009,0000,18.00000,18.50000,17.70000,17.75000,2628000
12/23/2009,0000,17.90000,17.90000,17.20000,17.20000,795000
12/25/2009,0000,17.50000,17.70000,17.30000,17.45000,892000
04/02/2007,0000,29.16000,29.20000,28.48000,29.04000,2035000
04/03/2007,0000,29.20000,30.00000,29.12000,29.40000,3988700
04/04/2007,0000,29.92000,29.92000,29.20000,29.76000,2450000
04/09/2007,0000,30.08000,31.84000,29.92000,31.84000,7377500
04/10/2007,0000,33.36000,33.60000,32.00000,32.00000,7201200
04/11/2007,0000,32.00000,32.96000,31.04000,32.60000,3758700
04/12/2007,0000,33.12000,33.60000,32.08000,33.60000,3316200
04/13/2007,0000,34.00000,34.00000,32.12000,32.24000,4165000
04/16/2007,0000,33.20000,34.24000,33.00000,33.44000,5891200
04/17/2007,0000,33.60000,34.00000,31.12000,32.24000,4570000
04/18/2007,0000,32.20000,32.64000,31.44000,32.36000,2486200
04/19/2007,0000,32.00000,32.28000,31.20000,31.24000,1682500
04/20/2007,0000,31.48000,31.84000,30.92000,31.76000,1657500
04/23/2007,0000,32.16000,32.16000,31.28000,31.28000,1106200
04/24/2007,0000,31.44000,31.96000,31.44000,31.60000,1313700
04/25/2007,0000,31.20000,31.60000,31.04000,31.12000,1127500
04/26/2007,0000,31.28000,31.56000,30.96000,31.20000,713700
04/27/2007,0000,31.20000,31.44000,30.40000,30.48000,1030000
04/30/2007,0000,30.08000,30.40000,29.20000,29.20000,1465000
05/02/2007,0000,29.20000,30.20000,29.20000,29.76000,1013700
05/03/2007,0000,29.92000,29.92000,27.68000,28.80000,1552500
05/04/2007,0000,29.12000,29.52000,29.12000,29.48000,738700
05/07/2007,0000,30.24000,31.44000,29.68000,31.44000,1911200
05/08/2007,0000,29.60000,31.36000,29.60000,30.88000,1035000
05/09/2007,0000,30.92000,31.60000,30.44000,31.04000,1707500
05/10/2007,0000,31.20000,31.32000,30.52000,30.72000,757500
05/11/2007,0000,30.56000,30.88000,30.40000,30.56000,581200
05/14/2007,0000,30.80000,31.04000,30.28000,30.28000,505000
05/15/2007,0000,30.24000,30.60000,28.80000,29.44000,1185000
05/16/2007,0000,29.40000,29.60000,29.12000,29.44000,697500
05/17/2007,0000,29.44000,29.76000,29.44000,29.48000,450000
05/18/2007,0000,29.52000,29.60000,28.88000,29.20000,426200
05/21/2007,0000,28.80000,29.76000,28.80000,29.60000,603700
05/22/2007,0000,30.08000,30.72000,29.92000,30.40000,1081200
05/23/2007,0000,30.64000,30.64000,29.84000,29.96000,645000
05/24/2007,0000,29.96000,30.08000,29.60000,29.60000,641200
05/25/2007,0000,29.60000,29.76000,29.28000,29.60000,523700
05/28/2007,0000,30.40000,30.40000,29.28000,29.60000,446200
05/29/2007,0000,29.28000,29.84000,29.28000,29.36000,281200
05/30/2007,0000,29.20000,29.64000,29.20000,29.24000,483700
05/31/2007,0000,29.48000,29.56000,29.00000,29.20000,851200
06/01/2007,0000,29.24000,29.64000,29.20000,29.20000,543700
06/04/2007,0000,29.28000,29.56000,29.28000,29.28000,418700
06/05/2007,0000,29.28000,29.28000,28.92000,29.00000,523700
06/06/2007,0000,29.00000,29.88000,29.00000,29.36000,716200
06/07/2007,0000,29.36000,29.60000,29.00000,29.08000,455000
06/08/2007,0000,28.96000,28.96000,28.32000,28.48000,1180000
06/11/2007,0000,28.48000,28.72000,28.16000,28.40000,663700
06/12/2007,0000,28.40000,28.72000,28.32000,28.40000,432500
06/13/2007,0000,28.56000,28.56000,28.00000,28.08000,720000
06/14/2007,0000,28.24000,28.68000,28.24000,28.36000,626200
06/15/2007,0000,28.84000,29.04000,28.64000,28.64000,653700
06/20/2007,0000,28.80000,28.80000,28.40000,28.64000,527500
06/21/2007,0000,28.76000,29.20000,28.64000,28.92000,632500
06/22/2007,0000,28.96000,29.84000,28.96000,29.44000,1198700
06/25/2007,0000,29.16000,29.36000,29.04000,29.36000,1038700
06/26/2007,0000,29.36000,29.52000,29.04000,29.12000,498700
06/27/2007,0000,29.20000,29.44000,29.08000,29.08000,533700
06/28/2007,0000,29.04000,29.60000,29.04000,29.36000,1112500
06/29/2007,0000,29.36000,29.52000,28.80000,29.00000,952500
07/02/2007,0000,28.88000,28.96000,28.64000,28.92000,1061200
07/03/2007,0000,28.56000,28.60000,28.28000,28.28000,1251200
07/04/2007,0000,28.28000,28.48000,28.16000,28.20000,973700
07/05/2007,0000,28.20000,28.40000,28.08000,28.20000,910000
07/06/2007,0000,28.20000,28.40000,27.76000,27.80000,982500
07/09/2007,0000,27.84000,28.00000,27.64000,27.76000,883700
07/10/2007,0000,27.76000,28.64000,27.76000,28.56000,1805000
07/11/2007,0000,28.56000,28.64000,28.04000,28.04000,806200
07/12/2007,0000,28.08000,28.60000,28.04000,28.08000,1045000
07/13/2007,0000,28.40000,28.56000,28.00000,28.00000,811200
07/16/2007,0000,28.36000,29.24000,28.00000,28.56000,2503700
07/17/2007,0000,29.04000,29.04000,28.24000,28.40000,810000
07/18/2007,0000,28.40000,28.60000,28.12000,28.16000,1077500
07/19/2007,0000,28.16000,28.40000,27.88000,28.00000,941200
07/20/2007,0000,28.36000,28.40000,27.88000,27.88000,1092500
07/23/2007,0000,28.08000,28.80000,27.88000,28.64000,1868700
07/24/2007,0000,29.36000,29.36000,28.72000,28.72000,2665000
07/25/2007,0000,29.04000,29.12000,28.80000,28.88000,1311200
07/26/2007,0000,29.20000,29.20000,26.88000,26.88000,1787500
07/27/2007,0000,27.68000,28.00000,27.00000,27.52000,1322500
07/30/2007,0000,27.68000,28.00000,27.52000,27.72000,637500
07/31/2007,0000,28.80000,28.88000,28.20000,28.40000,810000
08/01/2007,0000,28.80000,29.04000,28.16000,28.40000,1013700
08/02/2007,0000,28.76000,29.20000,27.68000,28.40000,1170000
08/03/2007,0000,28.40000,28.80000,28.16000,28.24000,630000
08/06/2007,0000,27.84000,28.64000,27.84000,28.64000,693700
08/07/2007,0000,29.20000,29.20000,28.64000,28.96000,643700
08/08/2007,0000,28.96000,29.12000,28.68000,29.04000,1286200
08/09/2007,0000,29.12000,29.12000,28.44000,28.64000,712500
08/10/2007,0000,28.08000,28.24000,27.84000,27.92000,678700
08/13/2007,0000,28.00000,28.00000,26.88000,27.00000,1851200
08/14/2007,0000,27.00000,27.00000,25.60000,26.45000,471000
08/15/2007,0000,25.80000,26.00000,24.90000,24.90000,298000
08/16/2007,0000,23.60000,24.65000,23.20000,23.20000,527000
08/17/2007,0000,22.80000,23.00000,21.60000,21.60000,798000
08/20/2007,0000,22.60000,23.10000,22.00000,23.10000,826000
08/21/2007,0000,23.70000,23.70000,22.80000,22.90000,557000
08/22/2007,0000,23.30000,23.60000,22.90000,23.50000,395000
08/23/2007,0000,24.95000,25.10000,24.60000,25.10000,568000
08/24/2007,0000,25.30000,26.80000,25.30000,26.65000,1665000
08/27/2007,0000,28.10000,28.10000,27.00000,27.40000,831000
08/28/2007,0000,27.50000,27.70000,27.10000,27.50000,423000
08/29/2007,0000,26.60000,28.25000,26.55000,28.15000,1431000
08/30/2007,0000,28.60000,29.00000,28.60000,29.00000,911000
08/31/2007,0000,29.40000,29.60000,29.00000,29.60000,782000
09/03/2007,0000,30.00000,30.25000,29.20000,29.30000,786000
09/04/2007,0000,29.30000,30.00000,28.55000,29.00000,766000
09/05/2007,0000,29.00000,29.10000,28.60000,28.95000,609000
09/06/2007,0000,28.00000,28.30000,27.70000,28.00000,594000
09/07/2007,0000,28.00000,28.00000,27.35000,27.75000,357000
09/10/2007,0000,27.00000,27.35000,26.10000,26.60000,228000
09/11/2007,0000,26.60000,28.35000,26.60000,28.20000,1191000
09/12/2007,0000,28.50000,28.90000,27.70000,28.00000,709000
09/13/2007,0000,28.00000,28.00000,27.20000,27.80000,255000
09/14/2007,0000,28.00000,28.00000,27.35000,27.80000,207000
09/17/2007,0000,28.00000,28.20000,27.60000,27.85000,229000
09/19/2007,0000,28.70000,28.90000,27.85000,27.85000,820000
09/20/2007,0000,28.70000,29.60000,28.40000,29.30000,2998000
09/21/2007,0000,29.75000,30.20000,29.30000,29.60000,2194000
09/26/2007,0000,30.20000,30.20000,29.20000,29.55000,1353000
09/27/2007,0000,29.90000,29.90000,28.90000,28.95000,1146000
09/28/2007,0000,28.95000,28.95000,28.50000,28.65000,594000
10/01/2007,0000,29.40000,29.45000,29.00000,29.35000,582000
10/02/2007,0000,29.50000,29.60000,29.00000,29.00000,747000
10/03/2007,0000,29.00000,29.80000,29.00000,29.40000,1523000
10/04/2007,0000,29.40000,29.60000,29.00000,29.05000,671000
10/05/2007,0000,29.40000,29.40000,29.00000,29.30000,587000
10/08/2007,0000,29.60000,29.60000,28.80000,28.90000,747000
10/09/2007,0000,28.90000,28.90000,28.30000,28.60000,477000
10/11/2007,0000,28.60000,28.70000,28.40000,28.50000,325000
10/12/2007,0000,28.80000,29.50000,28.80000,28.80000,631000
10/15/2007,0000,28.85000,28.95000,28.00000,28.65000,526000
10/16/2007,0000,27.80000,28.30000,27.80000,28.30000,518000
10/17/2007,0000,28.30000,28.30000,27.85000,28.00000,279000
10/18/2007,0000,27.90000,28.00000,27.65000,27.70000,409000
10/19/2007,0000,27.65000,27.70000,27.20000,27.20000,498000
10/22/2007,0000,27.20000,27.20000,26.40000,26.50000,393000
10/23/2007,0000,26.50000,26.90000,26.50000,26.85000,292000
10/24/2007,0000,27.35000,27.35000,26.60000,26.60000,286000
10/25/2007,0000,26.60000,27.00000,26.30000,26.50000,266000
10/26/2007,0000,26.00000,26.20000,25.50000,25.90000,1533000
10/29/2007,0000,25.50000,26.00000,25.40000,25.65000,952000
10/30/2007,0000,25.65000,25.80000,24.90000,25.30000,1060000
10/31/2007,0000,24.80000,25.00000,23.80000,24.20000,1127000
11/01/2007,0000,23.00000,23.40000,22.55000,23.20000,1880000
11/02/2007,0000,22.00000,22.90000,22.00000,22.50000,1195000
11/05/2007,0000,22.30000,22.30000,21.00000,21.40000,1093000
11/06/2007,0000,20.90000,21.30000,20.55000,20.55000,1026000
11/07/2007,0000,20.65000,21.95000,20.65000,21.95000,1582000
11/08/2007,0000,21.95000,22.20000,21.50000,21.85000,2047000
11/09/2007,0000,23.00000,23.00000,21.85000,22.00000,1194000
11/12/2007,0000,21.00000,21.70000,20.55000,20.70000,614000
11/13/2007,0000,20.90000,22.10000,20.90000,22.10000,1623000
11/14/2007,0000,22.30000,23.00000,22.30000,22.50000,1814000
11/15/2007,0000,22.50000,22.80000,22.30000,22.70000,487000
11/16/2007,0000,21.90000,22.60000,21.75000,21.90000,422000
11/19/2007,0000,21.10000,21.90000,21.10000,21.20000,370000
11/20/2007,0000,20.75000,21.20000,20.40000,21.20000,421000
11/21/2007,0000,21.20000,21.60000,21.20000,21.25000,384000
11/22/2007,0000,21.20000,21.50000,20.80000,21.35000,199000
11/23/2007,0000,21.50000,21.85000,20.90000,20.90000,288000
11/26/2007,0000,20.90000,21.00000,20.50000,20.60000,367000
11/27/2007,0000,19.25000,20.15000,19.25000,19.55000,362000
11/28/2007,0000,19.75000,20.00000,19.40000,19.45000,217000
11/29/2007,0000,19.60000,19.95000,19.30000,19.30000,222000
11/30/2007,0000,19.30000,19.50000,18.95000,19.50000,694000
12/03/2007,0000,19.55000,20.05000,19.50000,19.60000,328000
12/04/2007,0000,20.00000,20.00000,19.60000,19.90000,175000
12/05/2007,0000,20.00000,20.00000,19.50000,19.50000,290000
12/06/2007,0000,19.60000,19.90000,19.60000,19.60000,271000
12/07/2007,0000,19.75000,19.85000,19.20000,19.40000,244000
12/10/2007,0000,19.55000,19.80000,19.40000,19.55000,167000
12/11/2007,0000,19.55000,19.65000,19.15000,19.20000,167000
12/12/2007,0000,19.00000,19.45000,19.00000,19.20000,178000
12/13/2007,0000,19.20000,19.20000,18.20000,18.30000,242000
12/14/2007,0000,18.30000,18.30000,17.15000,17.35000,383000
12/17/2007,0000,17.00000,17.20000,16.15000,16.15000,388000
12/18/2007,0000,15.05000,15.40000,15.05000,15.05000,577000
12/19/2007,0000,14.50000,16.05000,14.50000,16.00000,392000
12/20/2007,0000,16.00000,16.40000,15.45000,15.50000,242000
12/21/2007,0000,14.50000,15.10000,14.45000,14.70000,551000
12/24/2007,0000,14.70000,15.30000,14.70000,15.30000,402000
12/25/2007,0000,15.65000,16.20000,15.30000,16.15000,551000
12/26/2007,0000,16.20000,16.20000,15.70000,16.15000,265000
12/27/2007,0000,16.10000,16.50000,15.85000,15.95000,266000
12/28/2007,0000,16.00000,16.30000,16.00000,16.15000,315000
12/31/2007,0000,16.30000,16.60000,16.20000,16.40000,183000
01/02/2008,0000,16.05000,17.50000,16.05000,17.50000,976000
01/03/2008,0000,17.30000,17.50000,17.00000,17.15000,654000
01/04/2008,0000,17.80000,18.35000,17.20000,18.35000,1103000
01/07/2008,0000,18.90000,19.60000,18.70000,19.05000,3629000
01/08/2008,0000,18.85000,19.20000,18.00000,18.70000,1364000
01/09/2008,0000,19.00000,19.95000,18.80000,18.80000,1569000
01/10/2008,0000,18.95000,19.20000,18.20000,18.20000,1092000
01/11/2008,0000,18.50000,18.80000,18.20000,18.50000,420000
01/14/2008,0000,19.00000,19.00000,18.15000,18.50000,563000
01/15/2008,0000,18.60000,19.35000,18.50000,18.75000,1334000
01/16/2008,0000,18.80000,18.80000,17.70000,17.75000,532000
01/17/2008,0000,17.80000,18.20000,16.55000,17.40000,695000
01/18/2008,0000,17.00000,17.60000,16.60000,17.60000,334000
01/21/2008,0000,17.60000,18.00000,17.55000,17.70000,409000
01/22/2008,0000,16.65000,17.05000,16.50000,16.50000,396000
01/23/2008,0000,16.20000,16.80000,15.80000,15.80000,325000
01/24/2008,0000,16.20000,16.65000,15.90000,16.20000,384000
01/25/2008,0000,16.60000,16.80000,16.35000,16.80000,237000
01/28/2008,0000,16.70000,16.70000,16.10000,16.10000,186000
01/29/2008,0000,16.30000,16.50000,16.10000,16.10000,139000
01/30/2008,0000,16.10000,16.80000,16.10000,16.50000,380000
01/31/2008,0000,16.50000,17.10000,16.50000,16.70000,376000
02/01/2008,0000,17.00000,17.20000,16.75000,17.15000,461000
02/12/2008,0000,17.30000,17.50000,17.00000,17.20000,253000
02/13/2008,0000,17.80000,17.80000,17.25000,17.40000,289000
02/14/2008,0000,17.60000,17.80000,17.50000,17.75000,342000
02/15/2008,0000,17.75000,17.85000,17.15000,17.40000,204000
02/18/2008,0000,17.45000,17.90000,17.45000,17.85000,500000
02/19/2008,0000,19.00000,19.00000,18.15000,18.45000,647000
02/20/2008,0000,18.40000,18.40000,17.85000,17.85000,487000
02/21/2008,0000,18.50000,18.50000,17.70000,17.85000,400000
02/22/2008,0000,18.50000,19.05000,18.25000,19.05000,2538000
02/25/2008,0000,20.35000,20.35000,20.35000,20.35000,1053000
02/26/2008,0000,21.75000,21.75000,21.75000,21.75000,1426000
02/27/2008,0000,23.25000,23.25000,22.50000,22.90000,6521000
02/29/2008,0000,22.80000,24.50000,22.70000,24.50000,3505000
03/03/2008,0000,24.30000,25.90000,23.40000,25.50000,4170000
03/04/2008,0000,26.20000,27.00000,24.70000,25.20000,3552000
03/05/2008,0000,25.20000,25.30000,24.30000,24.75000,2319000
03/06/2008,0000,25.00000,25.70000,24.70000,24.90000,2151000
03/07/2008,0000,24.90000,25.80000,24.60000,24.90000,1735000
03/10/2008,0000,25.60000,25.60000,24.20000,24.30000,1098000
03/11/2008,0000,23.30000,24.20000,23.30000,24.20000,1105000
03/12/2008,0000,24.50000,25.20000,24.00000,24.10000,975000
03/13/2008,0000,24.10000,24.10000,23.00000,23.00000,849000
03/14/2008,0000,23.50000,24.60000,23.35000,24.60000,4527000
03/17/2008,0000,24.20000,24.25000,22.90000,23.50000,2099000
03/18/2008,0000,23.00000,23.50000,22.80000,23.20000,795000
03/19/2008,0000,23.50000,23.60000,22.80000,22.80000,990000
03/20/2008,0000,22.00000,23.00000,21.90000,22.80000,771000
03/21/2008,0000,23.00000,23.20000,22.80000,22.80000,768000
03/24/2008,0000,24.25000,24.25000,23.20000,23.30000,1259000
03/25/2008,0000,23.40000,24.00000,23.30000,23.80000,1252000
03/26/2008,0000,23.95000,25.20000,23.95000,25.15000,3337000
03/27/2008,0000,25.20000,25.30000,24.10000,24.30000,1196000
03/28/2008,0000,24.75000,24.80000,24.35000,24.45000,899000
03/31/2008,0000,24.05000,25.00000,24.05000,24.50000,1062000
04/01/2008,0000,24.70000,24.70000,23.00000,23.40000,1124000
04/02/2008,0000,23.60000,23.80000,23.10000,23.30000,568000
04/03/2008,0000,23.30000,23.70000,22.70000,22.70000,494000
04/07/2008,0000,22.80000,23.50000,22.80000,23.50000,455000
04/08/2008,0000,23.65000,23.80000,23.30000,23.50000,589000
04/09/2008,0000,23.70000,24.45000,23.55000,24.40000,1620000
04/10/2008,0000,24.60000,24.60000,23.80000,23.85000,828000
04/11/2008,0000,24.20000,24.20000,23.50000,23.50000,834000
04/14/2008,0000,23.50000,23.85000,23.20000,23.55000,521000
04/15/2008,0000,23.55000,23.90000,23.30000,23.55000,448000
04/16/2008,0000,23.60000,24.20000,23.60000,24.10000,1052000
04/17/2008,0000,24.60000,24.60000,23.50000,23.50000,1061000
04/18/2008,0000,23.50000,24.60000,23.50000,24.60000,2067000
04/21/2008,0000,25.20000,25.20000,23.70000,23.70000,1162000
04/22/2008,0000,23.70000,24.00000,23.50000,24.00000,424000
04/23/2008,0000,23.75000,24.45000,23.75000,24.00000,393000
04/24/2008,0000,24.00000,24.20000,23.50000,23.60000,601000
04/25/2008,0000,23.70000,23.85000,23.20000,23.20000,478000
04/28/2008,0000,23.20000,23.35000,23.00000,23.05000,389000
04/29/2008,0000,22.95000,23.05000,22.50000,22.70000,1055000
04/30/2008,0000,22.70000,23.15000,22.25000,22.85000,766000
05/02/2008,0000,23.10000,23.45000,22.85000,22.85000,542000
05/05/2008,0000,23.30000,23.30000,22.20000,22.25000,463000
05/06/2008,0000,22.05000,22.50000,22.00000,22.00000,367000
05/07/2008,0000,22.40000,22.40000,22.10000,22.20000,333000
05/08/2008,0000,22.30000,22.30000,21.85000,22.00000,384000
05/09/2008,0000,22.20000,22.45000,22.05000,22.05000,461000
05/12/2008,0000,22.05000,22.30000,21.40000,21.60000,402000
05/13/2008,0000,22.10000,23.10000,21.95000,23.10000,1015000
05/14/2008,0000,23.50000,24.70000,23.50000,24.70000,5368000
05/15/2008,0000,25.50000,25.50000,24.10000,24.15000,3579000
05/16/2008,0000,24.15000,24.30000,23.55000,23.55000,1226000
05/19/2008,0000,23.90000,24.65000,23.75000,24.55000,1839000
05/20/2008,0000,24.70000,24.80000,23.50000,23.60000,1392000
05/21/2008,0000,23.60000,23.80000,23.00000,23.10000,781000
05/22/2008,0000,23.00000,23.00000,22.60000,22.70000,622000
05/23/2008,0000,22.80000,23.55000,22.70000,22.70000,662000
05/26/2008,0000,22.70000,22.80000,22.10000,22.15000,462000
05/27/2008,0000,22.15000,22.75000,22.00000,22.05000,489000
05/28/2008,0000,22.30000,22.30000,21.55000,21.55000,310000
05/29/2008,0000,21.55000,21.95000,21.00000,21.00000,374000
05/30/2008,0000,21.05000,21.45000,20.20000,20.20000,516000
06/02/2008,0000,20.20000,20.30000,19.30000,19.75000,317000
06/03/2008,0000,19.80000,19.95000,19.50000,19.75000,227000
06/04/2008,0000,19.60000,20.35000,19.60000,20.00000,239000
06/05/2008,0000,20.10000,20.40000,19.80000,20.30000,255000
06/06/2008,0000,20.45000,20.70000,20.00000,20.00000,336000
06/10/2008,0000,19.00000,19.80000,19.00000,19.20000,222000
06/11/2008,0000,19.45000,19.50000,18.30000,18.30000,337000
06/12/2008,0000,17.70000,17.90000,17.05000,17.05000,605000
06/13/2008,0000,17.15000,17.30000,17.05000,17.05000,506000
06/16/2008,0000,17.45000,17.45000,16.10000,16.50000,172000
06/17/2008,0000,16.50000,16.50000,15.70000,16.00000,417000
06/18/2008,0000,16.00000,17.10000,16.00000,17.10000,421000
06/19/2008,0000,17.10000,17.95000,16.70000,17.55000,729000
06/20/2008,0000,17.30000,17.55000,16.45000,16.45000,377000
06/23/2008,0000,16.00000,16.15000,15.50000,15.55000,361000
06/24/2008,0000,15.30000,15.80000,15.10000,15.20000,361000
06/25/2008,0000,15.00000,15.95000,14.85000,15.95000,667000
06/26/2008,0000,16.20000,16.50000,15.90000,16.05000,596000
06/27/2008,0000,15.00000,15.50000,15.00000,15.40000,404000
06/30/2008,0000,15.50000,15.80000,14.35000,14.40000,259000
07/01/2008,0000,14.60000,14.90000,13.45000,13.60000,596000
07/02/2008,0000,13.45000,14.45000,13.45000,14.40000,491000
07/03/2008,0000,13.60000,14.75000,13.60000,14.45000,308000
07/04/2008,0000,14.50000,15.45000,14.50000,15.45000,825000
07/07/2008,0000,15.50000,16.00000,14.90000,15.60000,616000
07/08/2008,0000,15.50000,15.60000,14.70000,14.70000,337000
07/09/2008,0000,14.90000,15.35000,14.90000,15.00000,320000
07/10/2008,0000,15.00000,15.50000,15.00000,15.50000,324000
07/11/2008,0000,15.80000,16.55000,15.60000,16.55000,824000
07/14/2008,0000,15.90000,15.90000,15.50000,15.70000,737000
07/15/2008,0000,15.40000,15.40000,14.70000,14.70000,460000
07/16/2008,0000,14.50000,14.70000,14.20000,14.40000,256000
07/17/2008,0000,14.50000,14.80000,14.00000,14.40000,458000
07/18/2008,0000,14.70000,14.70000,13.60000,13.90000,227000
07/21/2008,0000,12.95000,13.75000,12.95000,13.75000,341000
07/22/2008,0000,13.50000,14.70000,13.20000,14.70000,544000
07/23/2008,0000,15.00000,15.70000,15.00000,15.60000,958000
07/24/2008,0000,15.60000,15.90000,15.00000,15.05000,464000
07/25/2008,0000,14.80000,15.45000,14.80000,15.05000,461000
07/29/2008,0000,14.70000,15.05000,14.50000,14.55000,215000
07/30/2008,0000,15.10000,15.20000,14.85000,14.90000,200000
07/31/2008,0000,15.00000,15.30000,14.20000,14.40000,271000
08/01/2008,0000,14.10000,15.30000,14.10000,14.40000,302000
08/04/2008,0000,14.30000,14.85000,13.55000,14.00000,329000
08/05/2008,0000,13.50000,13.80000,13.10000,13.10000,401000
08/06/2008,0000,13.10000,14.00000,13.10000,13.60000,420000
08/07/2008,0000,13.50000,14.00000,13.30000,13.40000,337000
08/08/2008,0000,13.50000,13.75000,13.40000,13.65000,361000
08/11/2008,0000,13.70000,13.95000,13.50000,13.85000,170000
08/12/2008,0000,13.85000,14.15000,13.80000,14.00000,248000
08/13/2008,0000,13.80000,14.00000,13.65000,13.85000,174000
08/14/2008,0000,14.20000,14.80000,14.10000,14.80000,665000
08/15/2008,0000,15.15000,15.15000,14.45000,14.45000,548000
08/18/2008,0000,14.45000,14.60000,13.55000,13.70000,159000
08/19/2008,0000,13.60000,14.20000,13.40000,14.00000,149000
08/20/2008,0000,14.35000,14.95000,14.20000,14.95000,1256000
08/21/2008,0000,15.20000,15.50000,14.60000,14.75000,985000
08/22/2008,0000,15.05000,15.35000,14.75000,15.10000,821000
08/25/2008,0000,15.10000,15.10000,14.65000,14.90000,238000
08/26/2008,0000,14.50000,14.75000,14.40000,14.50000,335000
08/27/2008,0000,15.10000,15.10000,14.50000,14.50000,149000
08/28/2008,0000,14.80000,14.85000,14.40000,14.40000,123000
08/29/2008,0000,14.85000,14.85000,14.30000,14.30000,194000
09/01/2008,0000,14.00000,14.10000,13.60000,13.65000,288000
09/02/2008,0000,13.20000,13.65000,13.20000,13.50000,205000
09/03/2008,0000,13.40000,13.65000,12.70000,12.90000,328000
09/04/2008,0000,12.50000,12.90000,12.00000,12.00000,309000
09/05/2008,0000,11.20000,11.95000,11.20000,11.20000,391000
09/08/2008,0000,11.30000,11.95000,11.25000,11.95000,197000
09/09/2008,0000,11.95000,11.95000,11.25000,11.50000,225000
09/10/2008,0000,10.80000,11.95000,10.80000,11.80000,133000
09/11/2008,0000,11.60000,12.10000,11.30000,11.70000,161000
09/12/2008,0000,11.70000,11.90000,10.90000,11.70000,236000
09/15/2008,0000,11.40000,11.60000,10.90000,10.90000,299000
09/16/2008,0000,10.15000,10.20000,10.15000,10.15000,168000
09/17/2008,0000,9.44000,10.00000,9.44000,9.44000,620000
09/18/2008,0000,8.78000,8.78000,8.78000,8.78000,249000
09/19/2008,0000,8.80000,9.39000,8.80000,9.39000,323000
09/22/2008,0000,9.95000,9.95000,9.30000,9.70000,449000
09/23/2008,0000,9.50000,9.95000,9.31000,9.90000,229000
09/24/2008,0000,9.90000,10.15000,9.42000,10.05000,356000
09/25/2008,0000,10.15000,10.30000,9.82000,9.93000,340000
09/26/2008,0000,9.93000,9.93000,9.50000,9.70000,277000
09/30/2008,0000,9.03000,9.03000,9.03000,9.03000,89000
10/01/2008,0000,9.30000,9.63000,9.30000,9.58000,110000
10/02/2008,0000,9.40000,9.63000,9.37000,9.45000,95000
10/03/2008,0000,9.30000,9.30000,8.81000,9.20000,153000
10/06/2008,0000,9.00000,9.17000,8.90000,8.90000,86000
10/07/2008,0000,8.50000,8.75000,8.28000,8.75000,173000
10/08/2008,0000,8.31000,8.32000,8.14000,8.23000,170000
10/09/2008,0000,7.90000,8.21000,7.67000,7.67000,206000
10/13/2008,0000,7.41000,7.41000,7.41000,7.41000,36000
10/14/2008,0000,7.92000,7.92000,7.60000,7.92000,193000
10/15/2008,0000,8.47000,8.47000,7.85000,8.00000,177000
10/16/2008,0000,7.72000,7.80000,7.72000,7.72000,192000
10/17/2008,0000,7.72000,7.85000,7.71000,7.72000,164000
10/20/2008,0000,7.45000,7.66000,7.45000,7.60000,133000
10/21/2008,0000,8.10000,8.10000,7.72000,7.72000,94000
10/22/2008,0000,7.45000,7.48000,7.45000,7.45000,108000
10/23/2008,0000,7.19000,7.19000,7.19000,7.19000,47000
10/24/2008,0000,6.94000,6.94000,6.94000,6.94000,37000
10/27/2008,0000,6.46000,6.46000,6.46000,6.46000,190000
10/28/2008,0000,6.02000,6.19000,6.01000,6.09000,338000
10/29/2008,0000,6.35000,6.47000,6.25000,6.26000,248000
10/30/2008,0000,6.58000,6.69000,6.32000,6.69000,143000
10/31/2008,0000,7.15000,7.15000,6.92000,7.15000,361000
11/03/2008,0000,7.65000,7.65000,7.20000,7.65000,282000
11/04/2008,0000,8.18000,8.18000,7.65000,8.00000,373000
11/05/2008,0000,8.00000,8.10000,7.80000,8.00000,240000
11/06/2008,0000,7.44000,7.67000,7.44000,7.44000,161000
11/07/2008,0000,7.44000,7.57000,7.10000,7.35000,79000
11/10/2008,0000,7.60000,7.61000,7.10000,7.60000,195000
11/11/2008,0000,7.15000,7.69000,7.15000,7.60000,79000
11/12/2008,0000,7.20000,7.48000,7.20000,7.26000,44000
11/13/2008,0000,6.80000,7.38000,6.80000,7.28000,70000
11/14/2008,0000,6.85000,7.70000,6.85000,7.43000,173000
11/17/2008,0000,7.58000,7.80000,7.21000,7.68000,185000
11/18/2008,0000,7.38000,7.63000,7.22000,7.35000,116000
11/19/2008,0000,7.35000,7.35000,7.01000,7.06000,85000
11/20/2008,0000,6.76000,6.76000,6.57000,6.58000,175000
11/21/2008,0000,6.13000,6.50000,6.13000,6.48000,117000
11/24/2008,0000,6.48000,6.60000,6.30000,6.34000,89000
11/25/2008,0000,6.44000,6.60000,6.34000,6.34000,108000
11/26/2008,0000,6.34000,6.44000,6.30000,6.30000,145000
11/27/2008,0000,6.40000,6.60000,6.31000,6.59000,164000
11/28/2008,0000,6.50000,6.55000,6.32000,6.40000,66000
12/01/2008,0000,6.39000,6.84000,6.39000,6.84000,134000
12/02/2008,0000,6.70000,6.84000,6.50000,6.52000,163000
12/03/2008,0000,6.50000,6.94000,6.50000,6.80000,130000
12/04/2008,0000,6.60000,6.89000,6.60000,6.62000,56000
12/05/2008,0000,6.62000,6.62000,6.60000,6.60000,42000
12/08/2008,0000,6.63000,6.89000,6.63000,6.85000,134000
12/09/2008,0000,6.86000,7.08000,6.86000,6.92000,132000
12/10/2008,0000,7.00000,7.35000,7.00000,7.20000,236000
12/11/2008,0000,7.35000,7.40000,6.70000,6.93000,162000
12/12/2008,0000,6.93000,7.41000,6.93000,7.41000,923000
12/15/2008,0000,7.92000,7.92000,7.50000,7.60000,635000
12/16/2008,0000,7.58000,7.70000,7.43000,7.45000,228000
12/17/2008,0000,7.61000,7.97000,7.50000,7.70000,624000
12/18/2008,0000,7.83000,7.94000,7.70000,7.83000,311000
12/19/2008,0000,7.70000,7.98000,7.50000,7.60000,241000
12/22/2008,0000,7.73000,7.80000,7.20000,7.20000,162000
12/23/2008,0000,7.20000,7.20000,6.82000,6.82000,171000
12/24/2008,0000,6.70000,7.17000,6.70000,7.15000,126000
12/25/2008,0000,6.85000,7.18000,6.85000,7.18000,90000
12/26/2008,0000,7.10000,7.25000,7.01000,7.15000,30000
12/29/2008,0000,6.98000,7.09000,6.86000,7.00000,76000
12/30/2008,0000,7.10000,7.20000,7.01000,7.14000,124000
12/31/2008,0000,7.25000,7.25000,7.10000,7.15000,69000
01/05/2009,0000,7.65000,7.65000,7.65000,7.65000,119000
01/06/2009,0000,8.18000,8.18000,8.18000,8.18000,276000
01/07/2009,0000,8.70000,8.75000,8.31000,8.75000,1706000
01/08/2009,0000,8.93000,9.36000,8.50000,8.70000,2632000
01/09/2009,0000,8.80000,8.80000,8.20000,8.30000,799000
01/12/2009,0000,8.30000,8.75000,8.11000,8.48000,655000
01/13/2009,0000,8.47000,8.47000,8.05000,8.20000,299000
01/14/2009,0000,8.18000,8.25000,8.11000,8.12000,212000
01/15/2009,0000,7.85000,8.00000,7.56000,7.56000,373000
01/16/2009,0000,7.60000,7.60000,7.35000,7.57000,327000
01/19/2009,0000,8.04000,8.06000,7.85000,7.99000,83000
01/20/2009,0000,7.99000,8.26000,7.90000,7.99000,261000
01/21/2009,0000,7.71000,8.15000,7.71000,7.85000,266000
02/02/2009,0000,8.05000,8.10000,7.80000,7.85000,132000
02/03/2009,0000,8.34000,8.34000,7.87000,8.09000,138000
02/04/2009,0000,8.30000,8.30000,7.92000,8.00000,176000
02/05/2009,0000,8.15000,8.54000,7.93000,8.33000,590000
02/06/2009,0000,8.50000,8.50000,8.13000,8.18000,386000
02/09/2009,0000,8.39000,8.45000,8.00000,8.03000,330000
02/10/2009,0000,8.03000,8.14000,7.85000,8.00000,124000
02/11/2009,0000,7.86000,8.00000,7.81000,7.81000,180000
02/12/2009,0000,7.75000,7.96000,7.75000,7.80000,153000
02/13/2009,0000,7.90000,7.93000,7.80000,7.89000,147000
02/16/2009,0000,8.20000,8.20000,7.80000,7.90000,123000
02/17/2009,0000,7.98000,7.98000,7.80000,7.90000,159000
02/18/2009,0000,7.80000,7.90000,7.60000,7.70000,165000
02/19/2009,0000,7.60000,7.85000,7.60000,7.76000,135000
02/20/2009,0000,8.00000,8.00000,7.75000,7.75000,110000
02/23/2009,0000,7.51000,7.75000,7.51000,7.75000,83000
02/24/2009,0000,7.75000,7.75000,7.60000,7.63000,51000
02/25/2009,0000,7.63000,7.85000,7.63000,7.72000,97000
02/26/2009,0000,7.98000,7.98000,7.70000,7.71000,128000
02/27/2009,0000,7.70000,7.87000,7.50000,7.50000,257000
03/02/2009,0000,7.65000,7.65000,7.42000,7.50000,107000
03/03/2009,0000,7.10000,7.60000,7.10000,7.60000,114000
03/04/2009,0000,7.60000,7.83000,7.59000,7.80000,139000
03/05/2009,0000,7.97000,8.10000,7.80000,7.90000,224000
03/06/2009,0000,7.83000,8.00000,7.80000,7.99000,175000
03/09/2009,0000,7.99000,8.09000,7.84000,8.05000,135000
03/10/2009,0000,8.00000,8.05000,7.86000,8.05000,144000
03/11/2009,0000,8.10000,8.28000,7.91000,8.20000,354000
03/12/2009,0000,8.20000,8.30000,7.95000,8.20000,178000
03/13/2009,0000,8.18000,8.45000,8.18000,8.37000,460000
03/16/2009,0000,7.83000,8.55000,7.83000,8.44000,420000
03/17/2009,0000,8.50000,8.69000,8.45000,8.47000,545000
03/18/2009,0000,8.50000,8.60000,8.30000,8.47000,317000
03/19/2009,0000,8.47000,8.84000,8.33000,8.47000,753000
03/20/2009,0000,8.52000,9.05000,8.52000,8.69000,908000
03/23/2009,0000,8.90000,8.90000,8.61000,8.70000,288000
03/24/2009,0000,8.98000,9.17000,8.80000,8.93000,948000
03/25/2009,0000,9.00000,9.55000,9.00000,9.55000,1723000
03/26/2009,0000,9.77000,9.79000,9.25000,9.36000,1414000
03/27/2009,0000,9.50000,10.00000,9.16000,10.00000,1458000
03/30/2009,0000,10.00000,10.00000,9.30000,9.30000,1048000
03/31/2009,0000,9.30000,9.50000,9.00000,9.19000,637000
04/01/2009,0000,9.19000,9.60000,9.17000,9.39000,732000
04/02/2009,0000,9.45000,9.79000,9.45000,9.60000,939000
04/03/2009,0000,10.00000,10.25000,9.55000,10.25000,2665000
04/06/2009,0000,10.55000,10.95000,10.30000,10.95000,3183000
04/07/2009,0000,11.50000,11.70000,11.00000,11.70000,3410000
04/08/2009,0000,11.70000,12.50000,11.50000,12.00000,3454000
04/09/2009,0000,12.45000,12.45000,11.55000,12.25000,1826000
04/10/2009,0000,12.50000,13.05000,12.00000,12.85000,2227000
04/13/2009,0000,12.80000,13.25000,12.45000,12.45000,1698000
04/14/2009,0000,12.10000,12.90000,12.05000,12.15000,737000
04/15/2009,0000,12.40000,12.80000,12.30000,12.60000,990000
04/16/2009,0000,13.45000,13.45000,13.45000,13.45000,1338000
04/17/2009,0000,14.35000,14.35000,12.55000,12.55000,3270000
04/20/2009,0000,12.75000,13.10000,11.70000,12.20000,1121000
04/21/2009,0000,11.50000,12.55000,11.40000,12.50000,1031000
04/22/2009,0000,12.50000,12.60000,12.10000,12.40000,808000
04/23/2009,0000,12.30000,12.35000,11.55000,11.95000,706000
04/24/2009,0000,11.95000,12.60000,11.90000,12.20000,1283000
04/27/2009,0000,12.35000,12.35000,11.35000,11.35000,881000
04/28/2009,0000,11.35000,11.35000,10.60000,10.60000,703000
04/29/2009,0000,10.00000,10.30000,9.86000,10.00000,817000
04/30/2009,0000,10.35000,10.70000,10.20000,10.70000,723000
05/04/2009,0000,11.30000,11.40000,11.00000,11.40000,772000
05/05/2009,0000,11.30000,11.40000,10.70000,10.80000,764000
05/06/2009,0000,10.80000,11.55000,10.80000,11.55000,1263000
05/07/2009,0000,12.35000,12.35000,12.35000,12.35000,1020000
05/08/2009,0000,13.20000,13.20000,12.75000,13.20000,4169000
05/11/2009,0000,13.40000,14.10000,13.10000,14.10000,4323000
05/12/2009,0000,13.20000,14.10000,13.15000,13.35000,2599000
05/13/2009,0000,13.75000,14.10000,13.50000,13.90000,2598000
05/14/2009,0000,13.40000,14.65000,13.40000,13.60000,3020000
05/15/2009,0000,14.00000,14.10000,13.35000,13.40000,1720000
05/18/2009,0000,12.80000,14.20000,12.80000,14.20000,2066000
05/19/2009,0000,14.50000,14.55000,13.50000,14.00000,1794000
05/20/2009,0000,14.00000,14.15000,13.40000,14.10000,1352000
05/21/2009,0000,14.10000,14.50000,13.80000,13.95000,1562000
05/22/2009,0000,13.45000,14.40000,13.45000,14.35000,2164000
05/25/2009,0000,15.35000,15.35000,14.80000,15.35000,4120000
05/26/2009,0000,15.75000,16.40000,15.60000,16.40000,7894000
05/27/2009,0000,16.80000,17.20000,16.40000,16.50000,4253000
06/01/2009,0000,16.45000,17.40000,16.00000,16.80000,3396000
06/02/2009,0000,17.30000,17.95000,17.20000,17.70000,4892000
06/03/2009,0000,17.60000,17.60000,16.50000,16.60000,2677000
06/04/2009,0000,16.50000,17.30000,16.40000,16.80000,2670000
06/05/2009,0000,17.00000,17.20000,15.65000,16.40000,1691000
06/08/2009,0000,16.80000,16.80000,15.65000,15.70000,1222000
06/09/2009,0000,15.50000,15.70000,14.65000,14.65000,1015000
06/10/2009,0000,14.65000,15.20000,14.00000,14.65000,1888000
06/11/2009,0000,15.00000,15.40000,14.70000,15.10000,1169000
06/12/2009,0000,15.60000,16.15000,15.30000,16.15000,3679000
06/15/2009,0000,16.00000,16.00000,15.05000,15.05000,1551000
06/16/2009,0000,14.70000,15.10000,14.00000,14.50000,2286000
06/17/2009,0000,14.50000,15.10000,14.20000,14.50000,1485000
06/18/2009,0000,14.50000,14.70000,13.80000,14.15000,949000
06/19/2009,0000,14.40000,14.50000,14.10000,14.30000,486000
06/22/2009,0000,14.50000,14.50000,13.80000,14.25000,460000
06/23/2009,0000,13.60000,13.90000,13.50000,13.70000,556000
06/24/2009,0000,13.80000,14.25000,13.60000,13.95000,690000
06/25/2009,0000,14.40000,14.90000,14.15000,14.90000,2436000
06/26/2009,0000,15.15000,15.15000,14.40000,14.55000,1366000
06/29/2009,0000,14.60000,14.60000,14.15000,14.30000,402000
06/30/2009,0000,14.60000,14.80000,14.10000,14.40000,562000
07/01/2009,0000,14.35000,14.70000,14.15000,14.65000,405000
07/02/2009,0000,15.00000,15.40000,15.00000,15.15000,2011000
07/03/2009,0000,15.15000,15.25000,14.80000,15.15000,1034000
07/06/2009,0000,15.00000,15.15000,14.80000,14.95000,461000
07/07/2009,0000,15.00000,15.50000,14.85000,15.20000,1172000
07/08/2009,0000,15.30000,15.50000,15.15000,15.20000,981000
07/09/2009,0000,15.00000,15.30000,15.00000,15.05000,767000
07/10/2009,0000,15.15000,15.30000,15.00000,15.10000,500000
07/13/2009,0000,15.10000,15.10000,14.20000,14.25000,523000
07/14/2009,0000,14.35000,14.60000,14.35000,14.40000,215000
07/15/2009,0000,14.55000,15.20000,14.55000,14.85000,679000
07/16/2009,0000,15.15000,15.20000,14.65000,14.80000,502000
07/17/2009,0000,15.10000,15.10000,14.70000,14.70000,290000
07/20/2009,0000,14.70000,15.35000,14.50000,15.30000,1565000
07/21/2009,0000,15.75000,16.15000,15.40000,15.90000,2818000
07/22/2009,0000,15.90000,16.10000,15.50000,15.70000,845000
07/23/2009,0000,15.90000,15.90000,15.40000,15.40000,589000
07/24/2009,0000,15.65000,15.80000,15.30000,15.30000,441000
07/27/2009,0000,15.45000,15.60000,15.15000,15.15000,287000
07/28/2009,0000,15.45000,16.10000,15.30000,15.90000,2272000
07/29/2009,0000,16.10000,17.00000,16.10000,16.25000,4637000
07/30/2009,0000,16.40000,16.50000,15.70000,16.00000,988000
07/31/2009,0000,16.50000,16.60000,16.10000,16.20000,1226000
08/03/2009,0000,16.60000,17.20000,16.50000,17.05000,2421000
08/04/2009,0000,17.55000,17.80000,16.00000,16.00000,2676000
08/05/2009,0000,16.30000,16.90000,15.80000,16.00000,1585000
08/06/2009,0000,16.50000,16.75000,15.55000,16.10000,1169000
08/10/2009,0000,16.40000,16.55000,16.10000,16.15000,666000
08/11/2009,0000,16.30000,16.30000,15.70000,15.90000,489000
08/12/2009,0000,16.00000,16.20000,15.70000,16.10000,329000
08/13/2009,0000,16.10000,16.45000,16.10000,16.30000,627000
08/14/2009,0000,16.55000,17.10000,16.45000,16.60000,1616000
08/17/2009,0000,16.60000,16.80000,16.05000,16.10000,657000
08/18/2009,0000,15.70000,16.00000,15.10000,15.15000,800000
08/19/2009,0000,15.10000,15.30000,14.95000,15.10000,601000
08/20/2009,0000,15.10000,15.10000,14.50000,14.70000,385000
08/21/2009,0000,14.90000,15.15000,14.35000,14.35000,215000
08/24/2009,0000,14.75000,15.00000,14.55000,15.00000,373000
08/25/2009,0000,14.80000,15.00000,14.70000,14.70000,179000
08/26/2009,0000,14.70000,14.75000,14.00000,14.10000,679000
08/27/2009,0000,13.90000,14.30000,13.80000,14.00000,261000
08/28/2009,0000,14.20000,14.30000,14.00000,14.05000,183000
08/31/2009,0000,14.30000,14.30000,13.95000,14.20000,165000
09/01/2009,0000,14.20000,14.65000,14.20000,14.60000,390000
09/02/2009,0000,14.50000,14.60000,14.40000,14.55000,202000
09/03/2009,0000,14.70000,15.00000,14.70000,14.75000,453000
09/04/2009,0000,14.80000,15.10000,14.80000,14.80000,335000
09/07/2009,0000,14.80000,15.10000,14.60000,14.70000,218000
09/08/2009,0000,15.10000,15.10000,14.70000,14.80000,328000
09/09/2009,0000,15.10000,15.50000,14.80000,15.30000,995000
09/10/2009,0000,15.60000,15.70000,14.95000,15.10000,410000
09/11/2009,0000,15.00000,15.40000,14.95000,15.15000,271000
09/14/2009,0000,14.90000,14.95000,14.60000,14.70000,241000
09/15/2009,0000,14.90000,14.90000,14.70000,14.90000,102000
09/16/2009,0000,15.00000,15.50000,15.00000,15.15000,502000
09/17/2009,0000,15.50000,15.50000,15.00000,15.00000,357000
09/18/2009,0000,15.00000,15.20000,14.90000,15.05000,290000
09/21/2009,0000,14.30000,15.05000,14.30000,14.85000,347000
09/22/2009,0000,14.85000,15.15000,14.85000,15.00000,231000
09/23/2009,0000,15.10000,15.10000,14.50000,14.60000,319000
09/24/2009,0000,14.60000,14.80000,14.60000,14.65000,185000
09/25/2009,0000,14.50000,14.80000,14.50000,14.55000,142000
09/28/2009,0000,14.55000,14.70000,14.50000,14.50000,83000
09/29/2009,0000,14.70000,14.80000,14.50000,14.75000,110000
09/30/2009,0000,14.50000,14.80000,14.50000,14.60000,263000
10/01/2009,0000,14.65000,14.75000,14.55000,14.60000,185000
10/02/2009,0000,14.60000,15.10000,14.50000,14.75000,504000
10/05/2009,0000,15.10000,15.30000,15.00000,15.10000,804000
10/06/2009,0000,15.50000,15.50000,15.00000,15.00000,440000
10/07/2009,0000,15.10000,16.05000,15.05000,16.05000,3399000
10/08/2009,0000,16.30000,16.60000,15.65000,15.65000,1964000
10/09/2009,0000,16.10000,16.60000,15.85000,15.85000,1460000
10/12/2009,0000,15.95000,16.40000,15.80000,15.85000,1262000
10/13/2009,0000,15.80000,15.80000,15.05000,15.35000,931000
10/14/2009,0000,15.60000,15.80000,15.45000,15.55000,582000
10/15/2009,0000,15.60000,16.10000,15.55000,15.65000,1252000
10/16/2009,0000,15.85000,15.95000,15.55000,15.55000,345000
10/19/2009,0000,15.50000,15.60000,15.40000,15.45000,457000
10/20/2009,0000,15.50000,15.75000,15.40000,15.40000,476000
10/21/2009,0000,15.30000,15.60000,15.30000,15.40000,445000
10/22/2009,0000,15.60000,15.70000,15.25000,15.40000,527000
10/23/2009,0000,15.50000,15.60000,15.30000,15.35000,242000
10/26/2009,0000,15.35000,15.50000,15.30000,15.30000,308000
10/27/2009,0000,15.00000,15.10000,14.95000,15.05000,454000
10/28/2009,0000,15.30000,15.45000,15.00000,15.20000,450000
10/29/2009,0000,15.00000,15.00000,14.20000,14.35000,775000
10/30/2009,0000,14.55000,14.70000,14.35000,14.40000,389000
11/02/2009,0000,14.00000,14.20000,14.00000,14.15000,308000
11/03/2009,0000,14.20000,14.35000,14.10000,14.20000,158000
11/04/2009,0000,14.30000,14.60000,14.30000,14.55000,217000
11/05/2009,0000,14.65000,14.65000,14.40000,14.40000,110000
11/06/2009,0000,14.65000,14.65000,14.50000,14.50000,179000
11/09/2009,0000,14.75000,14.75000,14.60000,14.60000,149000
11/10/2009,0000,14.75000,15.10000,14.65000,15.00000,609000
11/11/2009,0000,15.05000,15.05000,14.65000,14.80000,243000
11/12/2009,0000,14.90000,15.10000,14.80000,14.90000,344000
11/13/2009,0000,14.80000,14.95000,14.60000,14.60000,249000
11/16/2009,0000,14.65000,15.00000,14.65000,14.80000,244000
11/17/2009,0000,15.00000,15.10000,14.75000,14.95000,627000
11/18/2009,0000,15.30000,15.95000,15.20000,15.95000,3010000
11/19/2009,0000,15.95000,15.95000,15.50000,15.85000,1997000
11/20/2009,0000,15.50000,16.05000,15.50000,15.70000,867000
11/23/2009,0000,15.80000,15.80000,15.50000,15.55000,642000
11/24/2009,0000,15.70000,16.20000,15.60000,15.85000,1510000
11/25/2009,0000,15.95000,16.00000,15.60000,15.75000,479000
11/26/2009,0000,15.90000,16.35000,15.85000,15.95000,2150000
11/27/2009,0000,15.65000,15.80000,15.30000,15.30000,1010000
11/30/2009,0000,15.75000,15.75000,15.45000,15.60000,406000
12/01/2009,0000,15.50000,15.80000,15.50000,15.65000,373000
12/02/2009,0000,15.80000,15.85000,15.60000,15.60000,554000
12/03/2009,0000,15.60000,15.75000,15.55000,15.55000,522000
12/04/2009,0000,15.55000,15.70000,15.30000,15.45000,625000
12/07/2009,0000,15.55000,15.70000,15.45000,15.65000,505000
12/08/2009,0000,15.80000,15.90000,15.55000,15.60000,419000
12/09/2009,0000,15.40000,15.65000,15.40000,15.55000,405000
12/11/2009,0000,15.95000,16.60000,15.95000,16.60000,2243000
12/14/2009,0000,17.25000,17.75000,17.25000,17.75000,9319000
12/15/2009,0000,17.95000,18.40000,17.50000,17.50000,5670000
12/16/2009,0000,17.55000,17.90000,17.20000,17.90000,2147000
12/17/2009,0000,18.25000,18.50000,17.50000,17.85000,2954000
12/18/2009,0000,17.85000,17.85000,17.50000,17.50000,817000
12/21/2009,0000,17.85000,17.95000,17.35000,17.55000,959000
12/22/2009,0000,18.00000,18.50000,17.70000,17.75000,2628000
12/23/2009,0000,17.90000,17.90000,17.20000,17.20000,795000
12/25/2009,0000,17.50000,17.70000,17.30000,17.45000,892000
12/25/2009,0000,17.50000,17.70000,17.30000,17.45000,892000
12/28/2009,0000,17.60000,17.65000,17.40000,17.45000,825000
12/29/2009,1230,17.50000,17.60000,17.30000,17.45000,1000265
