DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.96000,29.10000,28.66000,29.05000,1767700
04/03/2007,0000,28.86000,28.96000,28.76000,28.96000,3136600
04/04/2007,0000,29.05000,29.30000,28.96000,29.20000,1792900
04/09/2007,0000,29.20000,30.15000,29.15000,30.05000,4390800
04/10/2007,0000,30.15000,30.75000,30.10000,30.50000,3752600
04/11/2007,0000,30.50000,30.60000,29.90000,30.05000,1811000
04/12/2007,0000,30.05000,30.05000,29.70000,29.75000,2589800
04/13/2007,0000,29.95000,30.15000,29.50000,29.50000,1131600
04/16/2007,0000,29.55000,30.05000,29.55000,29.85000,859200
04/17/2007,0000,30.05000,30.15000,29.05000,29.35000,1937600
04/18/2007,0000,29.05000,29.65000,29.05000,29.40000,1402900
04/19/2007,0000,29.40000,29.55000,28.96000,28.96000,1541600
04/20/2007,0000,29.35000,29.35000,28.81000,28.86000,875300
04/23/2007,0000,28.96000,29.45000,28.96000,29.35000,763800
04/24/2007,0000,29.35000,29.35000,28.81000,28.86000,3146600
04/25/2007,0000,28.86000,29.30000,28.86000,28.91000,1992900
04/26/2007,0000,29.00000,29.30000,28.81000,28.96000,1884300
04/27/2007,0000,29.25000,29.25000,28.91000,29.00000,790900
04/30/2007,0000,28.86000,29.05000,28.46000,28.66000,1648200
05/02/2007,0000,28.66000,29.00000,28.66000,28.86000,1171800
05/03/2007,0000,28.96000,29.10000,28.71000,28.96000,1500400
05/04/2007,0000,29.10000,29.55000,29.00000,29.35000,1450200
05/07/2007,0000,29.65000,29.85000,29.45000,29.65000,2153700
05/08/2007,0000,29.65000,29.85000,29.15000,29.20000,902400
05/09/2007,0000,29.15000,29.45000,29.00000,29.35000,1384800
05/10/2007,0000,29.45000,29.55000,29.20000,29.45000,670300
05/11/2007,0000,29.35000,29.35000,29.10000,29.10000,1015000
05/14/2007,0000,29.10000,29.30000,28.96000,29.15000,787900
05/15/2007,0000,29.20000,29.40000,29.05000,29.25000,1068300
05/16/2007,0000,29.25000,29.25000,29.00000,29.05000,806000
05/17/2007,0000,29.25000,29.40000,29.05000,29.05000,1222000
05/18/2007,0000,29.05000,29.15000,28.56000,28.56000,1574800
05/21/2007,0000,28.56000,28.86000,28.41000,28.56000,2312500
05/22/2007,0000,28.66000,28.96000,28.66000,28.66000,1354700
05/23/2007,0000,29.00000,29.25000,28.86000,29.20000,1250200
05/24/2007,0000,29.15000,29.20000,29.05000,29.15000,1222000
05/25/2007,0000,29.15000,29.30000,29.00000,29.25000,1034100
05/28/2007,0000,29.15000,29.25000,29.10000,29.15000,584900
05/29/2007,0000,29.25000,29.65000,29.25000,29.35000,1428100
05/30/2007,0000,29.35000,29.40000,29.10000,29.30000,1859200
05/31/2007,0000,29.30000,29.30000,28.86000,28.86000,2202900
06/01/2007,0000,29.10000,29.10000,28.76000,28.86000,1781800
06/04/2007,0000,28.86000,28.96000,28.66000,28.76000,2442100
06/05/2007,0000,28.86000,28.86000,28.56000,28.66000,1962700
06/06/2007,0000,28.76000,29.15000,28.66000,28.86000,2143600
06/07/2007,0000,28.86000,29.15000,28.86000,29.15000,1533600
06/08/2007,0000,29.20000,29.20000,28.76000,29.15000,2095400
06/11/2007,0000,29.20000,29.40000,29.15000,29.25000,1933600
06/12/2007,0000,29.45000,29.50000,28.96000,29.30000,2999900
06/13/2007,0000,29.35000,29.50000,29.30000,29.45000,2386800
06/14/2007,0000,29.45000,29.55000,29.35000,29.45000,1965700
06/15/2007,0000,29.45000,29.65000,29.45000,29.65000,1693400
06/20/2007,0000,29.65000,30.15000,29.60000,30.10000,4018900
06/21/2007,0000,30.30000,30.75000,30.05000,30.75000,6253100
06/22/2007,0000,30.75000,30.90000,30.45000,30.50000,2302400
06/25/2007,0000,30.30000,30.90000,30.25000,30.85000,3150600
06/26/2007,0000,30.90000,30.95000,30.55000,30.75000,2366700
06/27/2007,0000,30.75000,30.90000,30.30000,30.55000,2787800
06/28/2007,0000,30.55000,30.85000,30.55000,30.85000,2160700
06/29/2007,0000,30.85000,31.59000,30.85000,31.59000,12328300
07/02/2007,0000,31.69000,31.74000,31.34000,31.49000,1883300
07/03/2007,0000,31.54000,31.64000,31.29000,31.29000,1642100
07/04/2007,0000,31.34000,31.74000,31.29000,31.44000,1924500
07/05/2007,0000,31.59000,31.64000,31.19000,31.29000,1699400
07/06/2007,0000,31.29000,31.99000,31.29000,31.79000,2749600
07/09/2007,0000,31.84000,31.89000,31.34000,31.79000,1829100
07/10/2007,0000,31.74000,31.79000,31.34000,31.39000,1919500
07/11/2007,0000,31.24000,31.24000,30.35000,30.60000,3749600
07/12/2007,0000,30.65000,30.75000,30.30000,30.50000,3644100
07/13/2007,0000,30.60000,30.85000,30.35000,30.65000,2337600
07/16/2007,0000,30.15000,30.85000,30.15000,30.25000,3886300
07/17/2007,0000,30.25000,30.55000,30.10000,30.25000,2866200
07/18/2007,0000,30.35000,31.34000,30.35000,30.85000,6411900
07/19/2007,0000,30.85000,31.19000,30.65000,31.00000,3533500
07/20/2007,0000,31.04000,31.14000,30.65000,30.80000,1709500
07/23/2007,0000,30.85000,31.09000,30.50000,30.55000,2533600
07/24/2007,0000,30.55000,30.95000,30.55000,30.80000,2664200
07/25/2007,0000,30.85000,31.00000,30.60000,30.60000,2540600
07/26/2007,0000,30.65000,30.95000,30.45000,30.60000,2867200
07/27/2007,0000,29.90000,30.00000,29.30000,29.30000,4252100
07/30/2007,0000,28.91000,29.30000,28.86000,29.10000,2891300
07/31/2007,0000,30.05000,30.05000,29.40000,29.65000,3685300
08/01/2007,0000,29.60000,30.60000,29.00000,29.00000,7788700
08/02/2007,0000,29.45000,29.60000,28.66000,29.10000,3199900
08/03/2007,0000,29.20000,29.35000,28.96000,29.00000,2105400
08/06/2007,0000,28.66000,28.91000,28.56000,28.76000,1347700
08/07/2007,0000,28.86000,29.05000,28.71000,28.71000,1478300
08/08/2007,0000,28.76000,29.40000,28.76000,29.35000,2261200
08/09/2007,0000,29.55000,29.70000,29.35000,29.35000,1510500
08/10/2007,0000,29.00000,29.00000,28.76000,28.76000,1736600
08/13/2007,0000,28.76000,29.00000,28.76000,28.91000,1236100
08/14/2007,0000,28.96000,29.40000,28.96000,28.96000,873300
08/15/2007,0000,28.96000,28.96000,28.36000,28.46000,2030100
08/16/2007,0000,28.06000,28.16000,27.26000,27.26000,2965700
08/17/2007,0000,27.26000,27.66000,27.16000,27.36000,3046100
08/20/2007,0000,28.21000,28.66000,27.96000,28.51000,2220000
08/21/2007,0000,27.90000,27.90000,27.30000,27.50000,1362000
08/22/2007,0000,27.60000,28.10000,27.50000,28.00000,1085000
08/23/2007,0000,28.70000,28.75000,28.20000,28.50000,1992000
08/24/2007,0000,28.50000,28.55000,28.30000,28.50000,1593000
08/27/2007,0000,28.70000,28.75000,28.50000,28.50000,1216000
08/28/2007,0000,28.20000,28.70000,28.20000,28.50000,1213000
08/29/2007,0000,28.00000,29.10000,28.00000,29.00000,1660000
08/30/2007,0000,29.50000,29.60000,29.15000,29.25000,1622000
08/31/2007,0000,29.25000,29.25000,28.85000,29.25000,1517000
09/03/2007,0000,29.35000,29.45000,29.10000,29.20000,902000
09/04/2007,0000,29.35000,29.40000,28.90000,29.00000,660000
09/05/2007,0000,29.15000,29.20000,28.80000,28.85000,892000
09/06/2007,0000,28.80000,29.00000,28.65000,29.00000,819000
09/07/2007,0000,29.00000,29.25000,28.95000,28.95000,834000
09/10/2007,0000,28.95000,28.95000,28.50000,28.65000,1006000
09/11/2007,0000,28.90000,28.95000,28.70000,28.90000,394000
09/12/2007,0000,29.00000,29.20000,28.70000,28.70000,961000
09/13/2007,0000,28.80000,29.10000,28.75000,28.75000,1135000
09/14/2007,0000,29.00000,29.30000,28.80000,29.25000,1309000
09/17/2007,0000,29.45000,29.45000,28.80000,28.90000,782000
09/19/2007,0000,29.30000,29.30000,29.00000,29.15000,1795000
09/20/2007,0000,29.30000,29.70000,29.20000,29.40000,2619000
09/21/2007,0000,29.70000,29.90000,29.55000,29.90000,1765000
09/26/2007,0000,30.20000,30.35000,29.85000,30.30000,2436000
09/27/2007,0000,30.30000,30.50000,29.90000,30.45000,1677000
09/28/2007,0000,30.45000,30.45000,29.85000,29.90000,1427000
10/01/2007,0000,30.60000,30.80000,30.05000,30.50000,3175000
10/02/2007,0000,30.45000,30.50000,30.15000,30.20000,2373000
10/03/2007,0000,30.20000,30.30000,29.90000,30.25000,2309000
10/04/2007,0000,30.20000,30.40000,30.00000,30.30000,2585000
10/05/2007,0000,30.35000,30.60000,30.15000,30.20000,3717000
10/08/2007,0000,30.40000,30.50000,30.15000,30.40000,2525000
10/09/2007,0000,30.40000,30.45000,29.90000,30.10000,3640000
10/11/2007,0000,30.10000,30.20000,30.05000,30.20000,2214000
10/12/2007,0000,30.20000,30.25000,30.00000,30.20000,3748000
10/15/2007,0000,30.15000,30.15000,29.90000,30.00000,2491000
10/16/2007,0000,29.80000,30.00000,29.20000,29.50000,1255000
10/17/2007,0000,29.20000,29.50000,29.15000,29.35000,1316000
10/18/2007,0000,29.15000,29.60000,29.10000,29.50000,1105000
10/19/2007,0000,29.30000,29.50000,29.20000,29.50000,855000
10/22/2007,0000,28.80000,29.00000,28.60000,28.80000,1786000
10/23/2007,0000,29.00000,29.25000,28.80000,29.20000,795000
10/24/2007,0000,29.00000,29.35000,28.80000,28.80000,1031000
10/25/2007,0000,28.90000,29.20000,28.90000,29.15000,1048000
10/26/2007,0000,29.20000,29.60000,29.05000,29.60000,902000
10/29/2007,0000,29.85000,30.45000,29.60000,30.20000,1977000
10/30/2007,0000,30.20000,30.20000,29.70000,29.90000,582000
10/31/2007,0000,29.90000,29.90000,29.40000,29.85000,1004000
11/01/2007,0000,29.80000,30.00000,29.45000,29.50000,1161000
11/02/2007,0000,29.00000,29.25000,28.85000,28.90000,1688000
11/05/2007,0000,28.65000,28.75000,28.10000,28.30000,2278000
11/06/2007,0000,28.30000,28.50000,28.25000,28.30000,1258000
11/07/2007,0000,28.30000,28.55000,28.15000,28.20000,1929000
11/08/2007,0000,28.00000,28.00000,26.25000,26.25000,5562000
11/09/2007,0000,26.30000,26.80000,25.90000,26.15000,3895000
11/12/2007,0000,25.80000,25.90000,25.20000,25.85000,4278000
11/13/2007,0000,25.30000,26.30000,25.30000,26.00000,1539000
11/14/2007,0000,26.50000,26.60000,26.00000,26.00000,2450000
11/15/2007,0000,26.00000,26.75000,26.00000,26.45000,1743000
11/16/2007,0000,26.20000,26.20000,25.80000,26.05000,1339000
11/19/2007,0000,26.10000,26.30000,26.05000,26.20000,1080000
11/20/2007,0000,26.00000,26.20000,25.80000,26.20000,2040000
11/21/2007,0000,26.00000,26.20000,25.80000,25.95000,2108000
11/22/2007,0000,25.80000,25.95000,25.45000,25.50000,1975000
11/23/2007,0000,25.50000,25.50000,25.15000,25.20000,1761000
11/26/2007,0000,25.20000,25.60000,25.20000,25.55000,1155000
11/27/2007,0000,25.20000,25.25000,24.70000,24.90000,1882000
11/28/2007,0000,25.00000,25.40000,25.00000,25.10000,1528000
11/29/2007,0000,25.50000,25.70000,25.30000,25.60000,2775000
11/30/2007,0000,25.90000,26.15000,24.80000,25.05000,3224000
12/03/2007,0000,25.40000,25.40000,25.10000,25.20000,395000
12/04/2007,0000,25.30000,25.35000,25.05000,25.15000,930000
12/05/2007,0000,25.25000,25.25000,24.90000,25.00000,1051000
12/06/2007,0000,25.10000,25.40000,25.10000,25.35000,1002000
12/07/2007,0000,25.50000,25.70000,25.35000,25.70000,858000
12/10/2007,0000,25.45000,25.75000,25.30000,25.60000,1019000
12/11/2007,0000,25.50000,25.70000,25.30000,25.55000,933000
12/12/2007,0000,25.20000,25.60000,25.20000,25.30000,857000
12/13/2007,0000,25.50000,25.60000,25.15000,25.15000,1608000
12/14/2007,0000,25.15000,25.45000,24.70000,25.45000,2447000
12/17/2007,0000,25.00000,25.25000,24.70000,24.70000,1949000
12/18/2007,0000,24.50000,24.85000,24.30000,24.30000,2583000
12/19/2007,0000,25.00000,25.00000,24.10000,24.20000,1896000
12/20/2007,0000,24.20000,24.30000,23.50000,23.50000,1633000
12/21/2007,0000,23.60000,23.70000,22.95000,23.00000,3335000
12/24/2007,0000,23.20000,23.70000,23.05000,23.70000,1114000
12/25/2007,0000,23.70000,24.20000,23.55000,24.00000,920000
12/26/2007,0000,24.00000,24.05000,23.40000,24.00000,1704000
12/27/2007,0000,24.00000,24.10000,23.80000,24.00000,2750000
12/28/2007,0000,24.00000,24.10000,23.60000,23.90000,3541000
12/31/2007,0000,24.10000,24.45000,24.00000,24.45000,2526000
01/02/2008,0000,24.45000,24.70000,24.10000,24.10000,1413000
01/03/2008,0000,24.00000,24.20000,23.80000,23.85000,792000
01/04/2008,0000,23.80000,24.15000,23.70000,23.95000,1742000
01/07/2008,0000,23.70000,23.95000,23.15000,23.15000,1971000
01/08/2008,0000,23.20000,23.50000,23.15000,23.50000,1028000
01/09/2008,0000,23.50000,23.70000,23.25000,23.70000,811000
01/10/2008,0000,23.70000,24.20000,23.70000,23.85000,1307000
01/11/2008,0000,24.00000,24.05000,23.65000,23.90000,1203000
01/14/2008,0000,24.60000,24.80000,24.20000,24.50000,3351000
01/15/2008,0000,24.90000,25.60000,24.45000,24.90000,7509000
01/16/2008,0000,24.80000,25.30000,23.95000,24.10000,4235000
01/17/2008,0000,24.10000,24.40000,23.35000,23.50000,3205000
01/18/2008,0000,23.40000,23.85000,23.15000,23.50000,2492000
01/21/2008,0000,23.80000,24.20000,23.50000,23.80000,2968000
01/22/2008,0000,23.20000,23.20000,22.15000,22.70000,5217000
01/23/2008,0000,23.00000,23.10000,22.40000,22.40000,1893000
01/24/2008,0000,22.95000,22.95000,22.50000,22.60000,1200000
01/25/2008,0000,22.60000,22.70000,22.45000,22.65000,2193000
01/28/2008,0000,22.65000,22.85000,22.20000,22.25000,1204000
01/29/2008,0000,22.30000,22.50000,21.95000,22.15000,1755000
01/30/2008,0000,22.25000,22.25000,21.85000,22.10000,2096000
01/31/2008,0000,22.10000,22.50000,21.95000,22.50000,1402000
02/01/2008,0000,22.50000,22.55000,22.20000,22.25000,1484000
02/12/2008,0000,22.00000,22.30000,22.00000,22.00000,1143000
02/13/2008,0000,22.20000,22.20000,21.75000,21.90000,1612000
02/14/2008,0000,22.10000,22.65000,22.10000,22.65000,1281000
02/15/2008,0000,22.65000,22.65000,22.40000,22.65000,770000
02/18/2008,0000,22.80000,22.95000,22.60000,22.75000,1187000
02/19/2008,0000,22.90000,23.50000,22.90000,23.20000,2976000
02/20/2008,0000,23.20000,23.20000,22.50000,22.75000,1010000
02/21/2008,0000,22.90000,23.05000,22.75000,23.00000,1183000
02/22/2008,0000,22.80000,23.00000,22.70000,22.95000,691000
02/25/2008,0000,23.20000,23.50000,23.10000,23.45000,1956000
02/26/2008,0000,23.55000,23.65000,23.10000,23.35000,1870000
02/27/2008,0000,23.45000,23.65000,23.35000,23.65000,2460000
02/29/2008,0000,23.65000,24.15000,23.50000,23.60000,6282000
03/03/2008,0000,23.20000,23.40000,23.00000,23.30000,1289000
03/04/2008,0000,23.35000,23.90000,23.20000,23.85000,1761000
03/05/2008,0000,23.90000,25.50000,23.80000,25.50000,12074000
03/06/2008,0000,26.15000,26.45000,25.90000,26.20000,11120000
03/07/2008,0000,26.00000,26.35000,25.30000,25.40000,4128000
03/10/2008,0000,25.30000,25.40000,24.10000,24.40000,3826000
03/11/2008,0000,24.00000,24.80000,24.00000,24.80000,2382000
03/12/2008,0000,25.30000,25.60000,24.95000,25.10000,2512000
03/13/2008,0000,25.10000,25.20000,24.85000,24.95000,3727000
03/14/2008,0000,25.45000,25.50000,24.30000,24.50000,1672000
03/17/2008,0000,24.10000,24.80000,23.75000,24.55000,2649000
03/18/2008,0000,24.75000,24.90000,24.50000,24.75000,1651000
03/19/2008,0000,24.80000,25.25000,24.60000,24.90000,3412000
03/20/2008,0000,24.90000,25.40000,24.75000,25.35000,1874000
03/21/2008,0000,25.60000,25.65000,25.00000,25.60000,2995000
03/24/2008,0000,26.90000,27.35000,26.65000,27.35000,12643000
03/25/2008,0000,27.50000,29.25000,27.35000,28.85000,18002000
03/26/2008,0000,29.00000,29.75000,28.60000,29.20000,10619000
03/27/2008,0000,29.20000,29.20000,28.40000,28.60000,6667000
03/28/2008,0000,28.30000,29.20000,27.80000,29.10000,6694000
03/31/2008,0000,29.00000,29.50000,28.55000,29.40000,7155000
04/01/2008,0000,29.50000,29.60000,28.80000,29.10000,7527000
04/02/2008,0000,29.30000,29.40000,28.30000,28.65000,4174000
04/03/2008,0000,28.80000,28.80000,27.90000,28.30000,4027000
04/07/2008,0000,28.40000,28.90000,28.30000,28.55000,7847000
04/08/2008,0000,28.70000,28.70000,27.90000,27.90000,3409000
04/09/2008,0000,28.00000,28.70000,28.00000,28.00000,6432000
04/10/2008,0000,28.10000,28.25000,27.90000,28.25000,2170000
04/11/2008,0000,28.25000,28.25000,27.85000,27.95000,2594000
04/14/2008,0000,27.90000,28.50000,27.85000,28.10000,2968000
04/15/2008,0000,28.10000,28.40000,27.90000,28.20000,4219000
04/16/2008,0000,28.30000,28.35000,27.90000,28.00000,3223000
04/17/2008,0000,28.30000,28.70000,28.10000,28.20000,3688000
04/18/2008,0000,28.40000,28.50000,27.90000,28.00000,2352000
04/21/2008,0000,28.10000,28.25000,27.40000,27.60000,1837000
04/22/2008,0000,27.50000,27.60000,26.85000,27.30000,2395000
04/23/2008,0000,27.35000,27.50000,27.00000,27.35000,1106000
04/24/2008,0000,27.40000,27.40000,26.80000,26.90000,1303000
04/25/2008,0000,27.00000,27.15000,26.60000,26.60000,1222000
04/28/2008,0000,26.60000,27.50000,26.50000,27.50000,2319000
04/29/2008,0000,27.30000,27.40000,26.30000,26.30000,3197000
04/30/2008,0000,26.70000,26.80000,26.50000,26.70000,700000
05/02/2008,0000,26.80000,26.90000,26.40000,26.80000,1672000
05/05/2008,0000,26.80000,26.90000,25.85000,26.00000,1703000
05/06/2008,0000,26.60000,26.60000,25.80000,26.25000,739000
05/07/2008,0000,26.25000,26.50000,26.00000,26.10000,629000
05/08/2008,0000,26.00000,26.10000,25.65000,25.95000,1035000
05/09/2008,0000,26.10000,26.40000,26.05000,26.40000,1660000
05/12/2008,0000,26.55000,26.60000,26.30000,26.55000,1153000
05/13/2008,0000,26.50000,26.75000,26.10000,26.75000,1659000
05/14/2008,0000,26.50000,26.60000,26.40000,26.40000,608000
05/15/2008,0000,26.50000,26.80000,26.45000,26.50000,1075000
05/16/2008,0000,26.60000,26.65000,26.40000,26.60000,1864000
05/19/2008,0000,26.40000,26.85000,26.40000,26.85000,1237000
05/20/2008,0000,27.00000,27.05000,26.10000,26.75000,2967000
05/21/2008,0000,26.40000,26.60000,26.20000,26.20000,1223000
05/22/2008,0000,25.80000,26.40000,25.30000,25.80000,1992000
05/23/2008,0000,25.50000,25.60000,24.80000,24.80000,2586000
05/26/2008,0000,24.85000,25.00000,24.40000,24.40000,1270000
05/27/2008,0000,24.40000,24.80000,24.40000,24.65000,909000
05/28/2008,0000,24.65000,24.75000,23.70000,23.85000,2177000
05/29/2008,0000,23.90000,24.20000,23.75000,23.80000,1991000
05/30/2008,0000,23.90000,24.00000,23.10000,23.85000,1578000
06/02/2008,0000,23.85000,23.95000,23.50000,23.75000,979000
06/03/2008,0000,23.75000,24.10000,23.60000,24.00000,1081000
06/04/2008,0000,24.00000,24.25000,23.90000,23.90000,616000
06/05/2008,0000,23.90000,24.25000,23.40000,24.20000,1095000
06/06/2008,0000,24.00000,24.20000,23.85000,23.90000,719000
06/10/2008,0000,23.60000,23.60000,22.30000,22.30000,2467000
06/11/2008,0000,22.50000,22.80000,22.35000,22.40000,1017000
06/12/2008,0000,22.30000,22.35000,21.80000,21.80000,2033000
06/13/2008,0000,21.90000,21.95000,21.45000,21.70000,3083000
06/16/2008,0000,21.90000,22.00000,21.50000,22.00000,2538000
06/17/2008,0000,22.00000,22.10000,21.00000,21.35000,2878000
06/18/2008,0000,21.40000,21.40000,21.10000,21.25000,2772000
06/19/2008,0000,21.05000,21.05000,20.05000,20.10000,4212000
06/20/2008,0000,20.30000,20.45000,19.90000,20.00000,5205000
06/23/2008,0000,20.00000,20.00000,19.55000,19.60000,2502000
06/24/2008,0000,19.70000,19.95000,19.50000,19.60000,1347000
06/25/2008,0000,19.60000,20.70000,19.60000,20.70000,1892000
06/26/2008,0000,20.70000,20.80000,20.40000,20.75000,1606000
06/27/2008,0000,20.00000,20.20000,19.30000,19.45000,2744000
06/30/2008,0000,19.50000,20.10000,19.45000,19.60000,1810000
07/01/2008,0000,19.90000,19.95000,19.65000,19.70000,1383000
07/02/2008,0000,20.00000,20.00000,19.65000,19.75000,1112000
07/03/2008,0000,19.60000,19.85000,19.45000,19.60000,1686000
07/04/2008,0000,19.85000,19.90000,19.60000,19.90000,1210000
07/07/2008,0000,19.80000,19.95000,19.65000,19.95000,927000
07/08/2008,0000,20.00000,20.15000,19.75000,20.00000,2863000
07/09/2008,0000,20.05000,20.65000,20.05000,20.05000,2487000
07/10/2008,0000,20.00000,20.20000,19.75000,20.00000,1566000
07/11/2008,0000,20.00000,20.10000,19.75000,20.10000,1014000
07/14/2008,0000,20.00000,20.10000,19.75000,19.80000,722000
07/15/2008,0000,19.80000,19.80000,18.85000,18.95000,1650000
07/16/2008,0000,19.00000,19.05000,18.30000,18.30000,1774000
07/17/2008,0000,18.30000,19.20000,18.10000,19.20000,5257000
07/18/2008,0000,19.10000,19.10000,18.55000,18.80000,2902000
07/21/2008,0000,18.80000,19.00000,18.70000,18.85000,2034000
07/22/2008,0000,18.60000,18.80000,18.35000,18.80000,1956000
07/23/2008,0000,19.15000,19.40000,18.95000,19.15000,3076000
07/24/2008,0000,19.20000,19.35000,19.10000,19.35000,1796000
07/25/2008,0000,19.10000,19.15000,18.95000,19.10000,993000
07/29/2008,0000,18.60000,18.60000,18.00000,18.30000,1662000
07/30/2008,0000,18.60000,18.60000,18.15000,18.30000,1338000
07/31/2008,0000,18.35000,18.45000,18.05000,18.15000,1404000
08/01/2008,0000,18.15000,18.15000,17.80000,18.00000,1246000
08/04/2008,0000,17.95000,18.00000,17.70000,18.00000,1064000
08/05/2008,0000,18.10000,18.10000,17.70000,17.75000,1620000
08/06/2008,0000,18.10000,18.80000,18.00000,18.80000,1511000
08/07/2008,0000,18.80000,18.80000,18.50000,18.75000,731000
08/08/2008,0000,18.50000,19.30000,18.50000,19.25000,1515000
08/11/2008,0000,19.40000,19.50000,19.10000,19.10000,662000
08/12/2008,0000,19.15000,19.40000,18.90000,19.20000,1789000
08/13/2008,0000,19.10000,19.10000,18.85000,19.00000,827000
08/14/2008,0000,19.20000,19.35000,18.80000,19.35000,883000
08/15/2008,0000,19.35000,19.35000,18.60000,18.70000,1006000
08/18/2008,0000,18.80000,18.80000,18.00000,18.05000,1085000
08/19/2008,0000,17.80000,17.80000,17.50000,17.60000,1790000
08/20/2008,0000,17.60000,18.20000,17.50000,18.20000,1015000
08/21/2008,0000,18.00000,18.10000,17.75000,18.10000,776000
08/22/2008,0000,18.10000,18.20000,17.70000,18.10000,1124000
08/25/2008,0000,18.20000,18.65000,18.20000,18.50000,1069000
08/26/2008,0000,18.25000,18.45000,18.20000,18.25000,169000
08/27/2008,0000,18.25000,18.80000,18.10000,18.70000,909000
08/28/2008,0000,18.55000,18.70000,18.30000,18.50000,1690000
08/29/2008,0000,18.60000,18.90000,18.50000,18.50000,1322000
09/01/2008,0000,18.40000,18.40000,17.80000,17.80000,847000
09/02/2008,0000,17.80000,17.95000,17.30000,17.40000,979000
09/03/2008,0000,17.50000,17.65000,17.15000,17.15000,1057000
09/04/2008,0000,17.15000,17.50000,15.95000,16.15000,1800000
09/05/2008,0000,15.60000,16.15000,15.60000,15.85000,1134000
09/08/2008,0000,16.00000,16.60000,16.00000,16.45000,1513000
09/09/2008,0000,16.45000,16.45000,15.75000,16.00000,1095000
09/10/2008,0000,16.50000,16.60000,15.90000,16.05000,1151000
09/11/2008,0000,16.15000,16.15000,15.00000,15.20000,2826000
09/12/2008,0000,15.30000,15.45000,14.70000,15.25000,1596000
09/15/2008,0000,15.10000,15.10000,14.20000,14.20000,1798000
09/16/2008,0000,13.60000,13.75000,13.25000,13.25000,2868000
09/17/2008,0000,13.95000,13.95000,12.85000,13.00000,2098000
09/18/2008,0000,12.70000,12.70000,12.10000,12.10000,4001000
09/19/2008,0000,12.30000,12.60000,12.00000,12.30000,9252000
09/22/2008,0000,12.50000,12.50000,11.50000,11.65000,10755000
09/23/2008,0000,11.40000,11.85000,11.15000,11.85000,6673000
09/24/2008,0000,11.85000,12.40000,11.65000,12.15000,8517000
09/25/2008,0000,12.10000,12.50000,12.00000,12.00000,4056000
09/26/2008,0000,12.20000,12.20000,11.25000,11.35000,4503000
09/30/2008,0000,10.60000,10.90000,10.60000,10.70000,5252000
10/01/2008,0000,10.90000,11.25000,10.80000,11.00000,2507000
10/02/2008,0000,11.00000,11.75000,11.00000,11.75000,4812000
10/03/2008,0000,11.75000,12.15000,11.50000,12.15000,3291000
10/06/2008,0000,11.95000,12.70000,11.70000,12.30000,7673000
10/07/2008,0000,12.05000,12.35000,11.85000,12.10000,2569000
10/08/2008,0000,11.90000,11.90000,11.30000,11.30000,2276000
10/09/2008,0000,11.50000,11.50000,10.60000,10.65000,2855000
10/13/2008,0000,10.30000,10.45000,10.30000,10.35000,2271000
10/14/2008,0000,11.05000,11.05000,11.05000,11.05000,783000
10/15/2008,0000,11.45000,11.75000,11.20000,11.65000,2636000
10/16/2008,0000,11.25000,11.40000,11.25000,11.25000,2357000
10/17/2008,0000,11.60000,11.60000,11.05000,11.10000,1938000
10/20/2008,0000,11.10000,11.60000,10.85000,11.30000,1794000
10/21/2008,0000,11.65000,11.80000,11.25000,11.45000,2075000
10/22/2008,0000,11.30000,11.60000,11.10000,11.10000,1326000
10/23/2008,0000,10.75000,10.90000,10.75000,10.90000,1344000
10/24/2008,0000,10.65000,10.65000,10.55000,10.55000,990000
10/27/2008,0000,9.90000,10.15000,9.82000,9.82000,2012000
10/28/2008,0000,9.60000,10.25000,9.27000,10.00000,2121000
10/29/2008,0000,10.70000,10.70000,10.05000,10.15000,2220000
10/30/2008,0000,10.35000,10.85000,10.20000,10.85000,1577000
10/31/2008,0000,11.00000,11.60000,11.00000,11.25000,2697000
11/03/2008,0000,11.00000,11.80000,10.80000,11.65000,2837000
11/04/2008,0000,11.65000,11.65000,11.10000,11.50000,1603000
11/05/2008,0000,11.30000,11.95000,11.30000,11.60000,2652000
11/06/2008,0000,10.80000,11.05000,10.80000,10.80000,1999000
11/07/2008,0000,10.20000,11.00000,10.15000,10.80000,1570000
11/10/2008,0000,10.80000,11.20000,10.65000,11.10000,1733000
11/11/2008,0000,10.90000,10.90000,10.50000,10.60000,1884000
11/12/2008,0000,10.30000,10.60000,10.00000,10.05000,2371000
11/13/2008,0000,9.35000,9.50000,9.35000,9.35000,2778000
11/14/2008,0000,9.65000,9.65000,8.82000,9.00000,3329000
11/17/2008,0000,8.80000,9.00000,8.57000,8.70000,3028000
11/18/2008,0000,8.20000,8.53000,8.15000,8.16000,2307000
11/19/2008,0000,8.16000,8.25000,8.02000,8.03000,2105000
11/20/2008,0000,8.56000,8.59000,8.34000,8.59000,5874000
11/21/2008,0000,8.48000,8.59000,7.99000,8.45000,4301000
11/24/2008,0000,8.45000,8.45000,7.92000,7.92000,2749000
11/25/2008,0000,8.01000,8.24000,7.51000,7.61000,18286000
11/26/2008,0000,7.85000,8.08000,7.72000,7.98000,6767000
11/27/2008,0000,8.20000,8.53000,8.16000,8.53000,8972000
11/28/2008,0000,8.55000,8.90000,8.45000,8.67000,6304000
12/01/2008,0000,8.40000,8.84000,8.40000,8.75000,3314000
12/02/2008,0000,8.15000,8.45000,8.14000,8.14000,4800000
12/03/2008,0000,8.29000,8.29000,8.00000,8.03000,4700000
12/04/2008,0000,8.33000,8.55000,8.05000,8.05000,4543000
12/05/2008,0000,7.99000,8.12000,7.96000,8.10000,2208000
12/08/2008,0000,8.25000,8.55000,8.22000,8.45000,3750000
12/09/2008,0000,8.60000,8.60000,8.30000,8.36000,2144000
12/10/2008,0000,8.30000,8.94000,8.30000,8.94000,5363000
12/11/2008,0000,9.00000,9.30000,8.85000,9.09000,5391000
12/12/2008,0000,8.82000,9.55000,8.65000,8.90000,7170000
12/15/2008,0000,9.18000,9.18000,8.91000,9.08000,3863000
12/16/2008,0000,8.93000,9.02000,8.88000,8.95000,2045000
12/17/2008,0000,9.07000,9.18000,8.94000,8.96000,4079000
12/18/2008,0000,9.02000,9.12000,8.99000,9.10000,1897000
12/19/2008,0000,9.09000,9.09000,8.85000,8.86000,2776000
12/22/2008,0000,8.90000,9.07000,8.54000,8.57000,4775000
12/23/2008,0000,8.50000,8.50000,8.06000,8.12000,2405000
12/24/2008,0000,8.00000,8.33000,8.00000,8.22000,966000
12/25/2008,0000,8.24000,8.37000,8.15000,8.27000,591000
12/26/2008,0000,8.25000,8.40000,8.25000,8.27000,814000
12/29/2008,0000,8.38000,8.38000,8.25000,8.35000,643000
12/30/2008,0000,8.37000,8.84000,8.35000,8.70000,2613000
12/31/2008,0000,8.77000,8.82000,8.63000,8.70000,1476000
01/05/2009,0000,9.00000,9.01000,8.76000,8.81000,1990000
01/06/2009,0000,9.00000,9.00000,8.77000,8.80000,2255000
01/07/2009,0000,8.85000,9.19000,8.85000,9.05000,6263000
01/08/2009,0000,8.95000,8.95000,8.50000,8.51000,2605000
01/09/2009,0000,8.70000,8.70000,8.49000,8.57000,814000
01/12/2009,0000,8.52000,8.55000,8.35000,8.45000,1574000
01/13/2009,0000,8.59000,8.59000,8.34000,8.40000,1519000
01/14/2009,0000,8.40000,8.53000,8.40000,8.46000,952000
01/15/2009,0000,8.32000,8.32000,8.15000,8.20000,1684000
01/16/2009,0000,8.24000,8.24000,8.13000,8.16000,590000
01/19/2009,0000,8.34000,8.35000,8.27000,8.30000,377000
01/20/2009,0000,8.28000,8.28000,8.13000,8.17000,1382000
01/21/2009,0000,8.12000,8.16000,8.05000,8.14000,787000
02/02/2009,0000,8.24000,8.44000,8.21000,8.40000,1342000
02/03/2009,0000,8.40000,8.52000,8.34000,8.50000,1244000
02/04/2009,0000,8.54000,8.56000,8.37000,8.47000,517000
02/05/2009,0000,8.47000,8.47000,8.32000,8.36000,575000
02/06/2009,0000,8.50000,8.50000,8.31000,8.40000,1694000
02/09/2009,0000,8.57000,8.66000,8.40000,8.40000,1970000
02/10/2009,0000,8.50000,8.50000,8.39000,8.43000,810000
02/11/2009,0000,8.20000,8.39000,8.20000,8.39000,916000
02/12/2009,0000,8.47000,8.97000,8.42000,8.87000,9090000
02/13/2009,0000,8.95000,9.49000,8.87000,9.49000,13160000
02/16/2009,0000,10.15000,10.15000,9.90000,10.05000,20624000
02/17/2009,0000,10.10000,10.55000,9.62000,10.30000,16782000
02/18/2009,0000,10.15000,10.60000,10.10000,10.10000,13898000
02/19/2009,0000,9.80000,10.20000,9.80000,10.05000,5955000
02/20/2009,0000,10.00000,10.25000,9.80000,9.81000,5950000
02/23/2009,0000,9.80000,10.45000,9.72000,10.40000,13391000
02/24/2009,0000,10.30000,10.55000,10.20000,10.40000,9107000
02/25/2009,0000,10.75000,11.05000,10.60000,10.90000,12857000
02/26/2009,0000,11.00000,11.65000,11.00000,11.65000,17834000
02/27/2009,0000,11.65000,11.80000,11.40000,11.45000,12657000
03/02/2009,0000,11.45000,11.45000,10.70000,10.70000,11946000
03/03/2009,0000,10.75000,11.40000,10.55000,11.40000,19887000
03/04/2009,0000,11.40000,12.05000,11.20000,11.75000,16009000
03/05/2009,0000,11.90000,12.05000,11.55000,11.60000,10665000
03/06/2009,0000,11.60000,12.20000,11.50000,12.00000,8656000
03/09/2009,0000,12.05000,12.35000,11.55000,12.05000,10231000
03/10/2009,0000,12.10000,12.85000,12.10000,12.70000,13385000
03/11/2009,0000,12.90000,13.30000,12.55000,12.60000,11922000
03/12/2009,0000,12.60000,12.80000,12.20000,12.50000,12376000
03/13/2009,0000,12.45000,12.55000,12.15000,12.20000,11293000
03/16/2009,0000,12.20000,12.45000,11.70000,11.75000,15535000
03/17/2009,0000,11.70000,12.25000,11.70000,11.90000,12225000
03/18/2009,0000,11.95000,12.20000,11.75000,11.75000,12462000
03/19/2009,0000,12.00000,12.20000,11.75000,11.80000,13811000
03/20/2009,0000,11.90000,12.00000,11.40000,11.40000,11767000
03/23/2009,0000,11.50000,11.80000,11.30000,11.80000,21572000
03/24/2009,0000,11.90000,12.40000,11.90000,12.15000,30962000
03/25/2009,0000,12.35000,12.50000,12.15000,12.25000,20907000
03/26/2009,0000,12.40000,12.65000,12.00000,12.05000,21954000
03/27/2009,0000,12.20000,12.25000,11.55000,11.65000,22815000
03/30/2009,0000,11.60000,11.60000,10.85000,10.85000,12608000
03/31/2009,0000,10.85000,11.25000,10.80000,10.95000,17337000
04/01/2009,0000,11.00000,11.45000,11.00000,11.35000,15264000
04/02/2009,0000,11.70000,11.90000,11.55000,11.90000,20784000
04/03/2009,0000,12.45000,12.70000,12.00000,12.70000,43784000
04/06/2009,0000,13.20000,13.55000,13.00000,13.20000,39204000
04/07/2009,0000,13.30000,13.75000,13.20000,13.55000,32783000
04/08/2009,0000,13.40000,13.85000,12.90000,12.90000,35050000
04/09/2009,0000,13.00000,13.70000,13.00000,13.50000,29350000
04/10/2009,0000,13.80000,13.80000,13.15000,13.45000,18823000
04/13/2009,0000,14.00000,14.35000,13.70000,14.30000,22701000
04/14/2009,0000,14.20000,14.20000,13.80000,13.90000,14641000
04/15/2009,0000,13.75000,14.10000,13.45000,13.85000,10673000
04/16/2009,0000,14.20000,14.30000,13.75000,13.80000,27119000
04/17/2009,0000,13.90000,14.40000,12.85000,12.85000,28002000
04/20/2009,0000,12.85000,13.00000,12.00000,12.25000,16874000
04/21/2009,0000,12.00000,12.80000,12.00000,12.75000,15731000
04/22/2009,0000,12.85000,13.20000,12.75000,13.00000,14833000
04/23/2009,0000,13.15000,13.20000,12.80000,12.80000,12132000
04/24/2009,0000,12.90000,13.65000,12.90000,13.65000,28509000
04/27/2009,0000,13.85000,13.95000,12.70000,12.90000,23008000
04/28/2009,0000,12.80000,12.90000,12.30000,12.50000,16534000
04/29/2009,0000,12.30000,13.35000,12.30000,13.10000,13880000
04/30/2009,0000,13.90000,14.00000,13.60000,14.00000,11456000
05/04/2009,0000,14.40000,14.95000,14.10000,14.60000,26818000
05/05/2009,0000,15.60000,15.60000,14.80000,15.15000,31015000
05/06/2009,0000,15.40000,16.20000,15.20000,16.20000,11949000
05/07/2009,0000,17.30000,17.30000,16.20000,16.90000,29215000
05/08/2009,0000,16.20000,16.80000,15.75000,16.15000,14437000
05/11/2009,0000,16.40000,17.25000,16.05000,17.25000,20144000
05/12/2009,0000,17.00000,17.00000,16.05000,16.10000,9898000
05/13/2009,0000,16.50000,17.00000,16.30000,16.40000,10619000
05/14/2009,0000,15.80000,16.10000,15.45000,15.55000,10638000
05/15/2009,0000,15.80000,16.25000,15.75000,16.20000,9327000
05/18/2009,0000,16.20000,16.70000,15.80000,16.05000,11760000
05/19/2009,0000,16.65000,16.65000,15.20000,15.40000,17377000
05/20/2009,0000,16.10000,16.10000,15.40000,15.70000,14422000
05/21/2009,0000,15.70000,15.90000,15.40000,15.80000,7832000
05/22/2009,0000,15.80000,15.85000,15.45000,15.50000,10580000
05/25/2009,0000,15.70000,16.05000,15.55000,15.70000,8442000
05/26/2009,0000,15.80000,15.95000,15.30000,15.30000,8970000
05/27/2009,0000,15.50000,16.35000,15.50000,16.35000,15475000
06/01/2009,0000,16.70000,17.20000,16.40000,16.75000,27831000
06/02/2009,0000,17.10000,17.80000,16.20000,16.65000,28274000
06/03/2009,0000,16.60000,16.65000,15.80000,15.80000,9093000
06/04/2009,0000,15.60000,16.10000,15.50000,15.70000,7216000
06/05/2009,0000,15.75000,16.10000,15.65000,15.80000,4754000
06/08/2009,0000,17.40000,17.65000,16.15000,16.15000,30678000
06/09/2009,0000,16.50000,16.50000,15.05000,15.40000,21886000
06/10/2009,0000,15.70000,15.95000,15.00000,15.55000,17261000
06/11/2009,0000,15.70000,16.60000,15.40000,16.60000,20600000
06/12/2009,0000,16.75000,17.05000,16.20000,16.20000,23931000
06/15/2009,0000,15.90000,16.00000,15.10000,15.10000,12737000
06/16/2009,0000,15.40000,15.50000,15.00000,15.30000,8510000
06/17/2009,0000,15.35000,15.70000,15.05000,15.30000,7310000
06/18/2009,0000,15.50000,15.70000,14.25000,14.30000,20059000
06/19/2009,0000,14.35000,15.20000,14.15000,15.15000,22695000
06/22/2009,0000,15.10000,15.55000,15.10000,15.10000,17881000
06/23/2009,0000,14.95000,15.45000,14.75000,14.95000,12597000
06/24/2009,0000,15.25000,15.75000,14.95000,15.45000,15289000
06/25/2009,0000,15.50000,16.35000,15.30000,16.10000,22242000
06/26/2009,0000,16.60000,17.20000,16.45000,17.20000,48501000
06/29/2009,0000,17.60000,17.60000,16.60000,16.70000,24307000
06/30/2009,0000,17.00000,17.15000,16.10000,16.25000,13951000
07/01/2009,0000,16.30000,17.35000,16.30000,17.35000,20650000
07/02/2009,0000,17.65000,18.55000,17.65000,18.55000,48216000
07/03/2009,0000,18.70000,19.80000,18.60000,19.80000,53407000
07/06/2009,0000,20.40000,21.15000,20.20000,21.15000,48664000
07/07/2009,0000,21.70000,21.80000,20.45000,21.00000,51531000
07/08/2009,0000,20.80000,21.55000,20.50000,20.70000,36941000
07/09/2009,0000,20.70000,21.20000,20.35000,20.40000,21272000
07/10/2009,0000,20.50000,21.75000,20.50000,20.95000,38598000
07/13/2009,0000,21.00000,21.15000,19.50000,19.50000,23262000
07/14/2009,0000,19.50000,19.90000,19.10000,19.65000,23048000
07/15/2009,0000,20.05000,20.50000,20.05000,20.30000,21394000
07/16/2009,0000,21.10000,21.20000,20.15000,20.20000,23245000
07/17/2009,0000,20.30000,20.60000,20.20000,20.30000,10417000
07/20/2009,0000,20.30000,20.60000,19.65000,20.50000,17706000
07/21/2009,0000,20.55000,21.80000,20.30000,21.45000,39415000
07/22/2009,0000,21.70000,22.70000,21.55000,21.70000,38695000
07/23/2009,0000,21.70000,21.95000,21.00000,21.00000,15811000
07/24/2009,0000,21.20000,21.60000,20.30000,20.40000,17022000
07/27/2009,0000,20.80000,21.55000,20.70000,21.50000,25843000
07/28/2009,0000,21.80000,22.35000,21.70000,21.75000,31582000
07/29/2009,0000,22.10000,22.20000,21.15000,21.50000,24398000
07/30/2009,0000,21.50000,21.60000,20.80000,21.50000,12376000
07/31/2009,0000,21.60000,21.90000,21.00000,21.00000,14571000
08/03/2009,0000,21.05000,21.45000,21.00000,21.00000,6839000
08/04/2009,0000,21.50000,21.60000,20.35000,20.40000,10800000
08/05/2009,0000,20.60000,20.60000,19.60000,19.80000,10937000
08/06/2009,0000,20.00000,20.05000,19.00000,19.30000,9674000
08/10/2009,0000,19.50000,20.30000,19.15000,20.30000,8491000
08/11/2009,0000,20.30000,20.30000,18.90000,19.35000,14048000
08/12/2009,0000,19.35000,19.70000,19.05000,19.05000,8757000
08/13/2009,0000,19.20000,19.50000,19.10000,19.30000,8589000
08/14/2009,0000,19.50000,19.65000,18.95000,19.00000,9617000
08/17/2009,0000,19.00000,19.45000,19.00000,19.00000,7345000
08/18/2009,0000,18.90000,19.10000,17.90000,18.00000,12983000
08/19/2009,0000,18.30000,18.45000,17.60000,17.70000,10198000
08/20/2009,0000,17.90000,18.90000,17.70000,18.90000,25498000
08/21/2009,0000,19.10000,20.00000,19.00000,19.35000,30587000
08/24/2009,0000,19.75000,20.10000,19.50000,19.55000,11649000
08/25/2009,0000,19.50000,19.55000,18.75000,18.80000,10272000
08/26/2009,0000,18.90000,19.00000,17.90000,18.05000,11714000
08/27/2009,0000,17.80000,18.20000,17.60000,17.95000,9186000
08/28/2009,0000,18.20000,18.40000,17.90000,17.90000,8094000
08/31/2009,0000,18.10000,18.30000,17.90000,18.15000,4728000
09/01/2009,0000,18.15000,18.90000,18.00000,18.80000,8696000
09/02/2009,0000,18.80000,19.00000,18.60000,18.85000,7931000
09/03/2009,0000,18.85000,20.15000,18.70000,20.15000,25248000
09/04/2009,0000,20.80000,21.00000,19.90000,19.95000,23095000
09/07/2009,0000,20.40000,20.95000,20.15000,20.70000,16724000
09/08/2009,0000,20.70000,21.00000,20.20000,20.30000,13793000
09/09/2009,0000,20.50000,20.60000,20.20000,20.20000,7138000
09/10/2009,0000,20.60000,20.75000,19.85000,19.90000,8282000
09/11/2009,0000,20.20000,20.80000,20.00000,20.60000,10688000
09/14/2009,0000,20.70000,21.15000,20.15000,20.15000,14861000
09/15/2009,0000,20.30000,20.50000,20.15000,20.30000,5627000
09/16/2009,0000,20.70000,20.80000,20.20000,20.30000,7935000
09/17/2009,0000,20.60000,21.00000,20.40000,20.40000,16041000
09/18/2009,0000,20.40000,20.80000,20.30000,20.55000,6699000
09/21/2009,0000,20.75000,21.20000,20.45000,21.00000,21845000
09/22/2009,0000,21.00000,21.15000,20.25000,20.25000,14227000
09/23/2009,0000,20.25000,20.50000,19.25000,19.50000,12018000
09/24/2009,0000,19.50000,19.90000,19.40000,19.80000,15266000
09/25/2009,0000,19.80000,19.90000,19.65000,19.75000,4160000
09/28/2009,0000,19.65000,20.25000,19.65000,20.10000,6064000
09/29/2009,0000,20.45000,20.90000,20.30000,20.70000,18103000
09/30/2009,0000,21.05000,22.00000,20.90000,21.50000,27361000
10/01/2009,0000,21.60000,21.60000,21.05000,21.10000,13089000
10/02/2009,0000,20.75000,21.30000,20.65000,21.00000,11900000
10/05/2009,0000,21.20000,21.75000,21.15000,21.65000,9869000
10/06/2009,0000,21.90000,21.90000,21.35000,21.40000,10350000
10/07/2009,0000,21.60000,22.25000,21.40000,21.90000,22740000
10/08/2009,0000,22.20000,23.40000,22.00000,23.35000,44094000
10/09/2009,0000,23.60000,24.50000,23.15000,23.30000,56229000
10/12/2009,0000,23.75000,24.30000,23.50000,24.05000,21457000
10/13/2009,0000,23.65000,24.20000,23.60000,24.15000,10711000
10/14/2009,0000,24.50000,25.80000,24.50000,25.80000,25874000
10/15/2009,0000,26.00000,26.40000,25.10000,25.90000,24426000
10/16/2009,0000,26.00000,26.30000,25.20000,25.65000,20173000
10/19/2009,0000,25.80000,26.20000,25.60000,26.10000,11301000
10/20/2009,0000,26.00000,26.00000,25.00000,25.00000,16255000
10/21/2009,0000,25.00000,25.15000,24.20000,25.00000,12039000
10/22/2009,0000,24.70000,25.10000,24.15000,24.15000,9349000
10/23/2009,0000,24.50000,25.30000,24.10000,24.85000,16773000
10/26/2009,0000,25.25000,25.60000,24.90000,25.00000,13186000
10/27/2009,0000,25.00000,25.20000,24.40000,24.65000,6509000
10/28/2009,0000,24.70000,25.25000,23.80000,24.10000,10997000
10/29/2009,0000,23.55000,23.80000,22.45000,23.50000,13236000
10/30/2009,0000,24.00000,24.10000,22.70000,22.70000,8070000
11/02/2009,0000,22.25000,22.90000,22.10000,22.80000,6255000
11/03/2009,0000,23.00000,23.80000,22.80000,23.35000,11552000
11/04/2009,0000,23.50000,24.10000,23.50000,23.75000,12323000
11/05/2009,0000,23.95000,24.50000,23.60000,23.60000,11058000
11/06/2009,0000,23.95000,24.55000,23.80000,24.55000,13755000
11/09/2009,0000,24.80000,25.80000,24.50000,25.25000,19412000
11/10/2009,0000,25.25000,25.65000,24.90000,25.15000,10338000
11/11/2009,0000,25.15000,25.50000,24.75000,25.30000,10099000
11/12/2009,0000,25.20000,25.45000,24.25000,24.45000,15119000
11/13/2009,0000,24.10000,24.65000,24.10000,24.65000,5784000
11/16/2009,0000,24.65000,25.10000,24.55000,24.55000,7582000
11/17/2009,0000,24.80000,25.10000,24.25000,24.25000,7744000
11/18/2009,0000,24.60000,25.15000,24.40000,24.55000,12332000
11/19/2009,0000,24.90000,24.90000,24.35000,24.35000,8553000
11/20/2009,0000,24.35000,24.55000,23.70000,23.70000,8747000
11/23/2009,0000,23.90000,23.95000,23.15000,23.15000,8077000
11/24/2009,0000,23.55000,24.00000,23.35000,23.90000,9612000
11/25/2009,0000,23.70000,24.35000,23.70000,24.05000,7844000
11/26/2009,0000,24.30000,24.30000,23.60000,23.65000,4937000
11/27/2009,0000,23.40000,23.40000,22.95000,23.00000,5736000
11/30/2009,0000,23.30000,23.45000,22.70000,23.05000,7719000
12/01/2009,0000,23.10000,23.30000,22.70000,22.95000,5497000
12/02/2009,0000,23.10000,23.65000,23.05000,23.50000,8691000
12/03/2009,0000,23.80000,23.80000,23.05000,23.10000,4946000
12/04/2009,0000,23.00000,23.35000,23.00000,23.00000,3663000
12/07/2009,0000,23.30000,23.40000,22.95000,23.20000,3976000
12/08/2009,0000,23.50000,23.80000,23.20000,23.25000,7502000
12/09/2009,0000,23.25000,23.50000,23.10000,23.30000,5645000
12/11/2009,0000,24.20000,24.25000,23.65000,23.65000,6996000
12/14/2009,0000,23.70000,24.30000,23.70000,23.70000,5181000
12/15/2009,0000,24.00000,24.20000,23.55000,23.60000,4809000
12/16/2009,0000,23.60000,23.90000,23.55000,23.60000,4705000
12/17/2009,0000,23.80000,23.90000,23.00000,23.00000,6410000
12/18/2009,0000,22.70000,22.80000,22.00000,22.15000,11886000
12/21/2009,0000,22.20000,22.45000,21.70000,21.95000,9739000
12/22/2009,0000,21.80000,22.15000,21.70000,21.95000,10918000
12/23/2009,0000,22.05000,22.70000,21.95000,22.45000,15963000
12/25/2009,0000,22.10000,22.30000,21.95000,22.30000,7587000
04/02/2007,0000,28.96000,29.10000,28.66000,29.05000,1767700
04/03/2007,0000,28.86000,28.96000,28.76000,28.96000,3136600
04/04/2007,0000,29.05000,29.30000,28.96000,29.20000,1792900
04/09/2007,0000,29.20000,30.15000,29.15000,30.05000,4390800
04/10/2007,0000,30.15000,30.75000,30.10000,30.50000,3752600
04/11/2007,0000,30.50000,30.60000,29.90000,30.05000,1811000
04/12/2007,0000,30.05000,30.05000,29.70000,29.75000,2589800
04/13/2007,0000,29.95000,30.15000,29.50000,29.50000,1131600
04/16/2007,0000,29.55000,30.05000,29.55000,29.85000,859200
04/17/2007,0000,30.05000,30.15000,29.05000,29.35000,1937600
04/18/2007,0000,29.05000,29.65000,29.05000,29.40000,1402900
04/19/2007,0000,29.40000,29.55000,28.96000,28.96000,1541600
04/20/2007,0000,29.35000,29.35000,28.81000,28.86000,875300
04/23/2007,0000,28.96000,29.45000,28.96000,29.35000,763800
04/24/2007,0000,29.35000,29.35000,28.81000,28.86000,3146600
04/25/2007,0000,28.86000,29.30000,28.86000,28.91000,1992900
04/26/2007,0000,29.00000,29.30000,28.81000,28.96000,1884300
04/27/2007,0000,29.25000,29.25000,28.91000,29.00000,790900
04/30/2007,0000,28.86000,29.05000,28.46000,28.66000,1648200
05/02/2007,0000,28.66000,29.00000,28.66000,28.86000,1171800
05/03/2007,0000,28.96000,29.10000,28.71000,28.96000,1500400
05/04/2007,0000,29.10000,29.55000,29.00000,29.35000,1450200
05/07/2007,0000,29.65000,29.85000,29.45000,29.65000,2153700
05/08/2007,0000,29.65000,29.85000,29.15000,29.20000,902400
05/09/2007,0000,29.15000,29.45000,29.00000,29.35000,1384800
05/10/2007,0000,29.45000,29.55000,29.20000,29.45000,670300
05/11/2007,0000,29.35000,29.35000,29.10000,29.10000,1015000
05/14/2007,0000,29.10000,29.30000,28.96000,29.15000,787900
05/15/2007,0000,29.20000,29.40000,29.05000,29.25000,1068300
05/16/2007,0000,29.25000,29.25000,29.00000,29.05000,806000
05/17/2007,0000,29.25000,29.40000,29.05000,29.05000,1222000
05/18/2007,0000,29.05000,29.15000,28.56000,28.56000,1574800
05/21/2007,0000,28.56000,28.86000,28.41000,28.56000,2312500
05/22/2007,0000,28.66000,28.96000,28.66000,28.66000,1354700
05/23/2007,0000,29.00000,29.25000,28.86000,29.20000,1250200
05/24/2007,0000,29.15000,29.20000,29.05000,29.15000,1222000
05/25/2007,0000,29.15000,29.30000,29.00000,29.25000,1034100
05/28/2007,0000,29.15000,29.25000,29.10000,29.15000,584900
05/29/2007,0000,29.25000,29.65000,29.25000,29.35000,1428100
05/30/2007,0000,29.35000,29.40000,29.10000,29.30000,1859200
05/31/2007,0000,29.30000,29.30000,28.86000,28.86000,2202900
06/01/2007,0000,29.10000,29.10000,28.76000,28.86000,1781800
06/04/2007,0000,28.86000,28.96000,28.66000,28.76000,2442100
06/05/2007,0000,28.86000,28.86000,28.56000,28.66000,1962700
06/06/2007,0000,28.76000,29.15000,28.66000,28.86000,2143600
06/07/2007,0000,28.86000,29.15000,28.86000,29.15000,1533600
06/08/2007,0000,29.20000,29.20000,28.76000,29.15000,2095400
06/11/2007,0000,29.20000,29.40000,29.15000,29.25000,1933600
06/12/2007,0000,29.45000,29.50000,28.96000,29.30000,2999900
06/13/2007,0000,29.35000,29.50000,29.30000,29.45000,2386800
06/14/2007,0000,29.45000,29.55000,29.35000,29.45000,1965700
06/15/2007,0000,29.45000,29.65000,29.45000,29.65000,1693400
06/20/2007,0000,29.65000,30.15000,29.60000,30.10000,4018900
06/21/2007,0000,30.30000,30.75000,30.05000,30.75000,6253100
06/22/2007,0000,30.75000,30.90000,30.45000,30.50000,2302400
06/25/2007,0000,30.30000,30.90000,30.25000,30.85000,3150600
06/26/2007,0000,30.90000,30.95000,30.55000,30.75000,2366700
06/27/2007,0000,30.75000,30.90000,30.30000,30.55000,2787800
06/28/2007,0000,30.55000,30.85000,30.55000,30.85000,2160700
06/29/2007,0000,30.85000,31.59000,30.85000,31.59000,12328300
07/02/2007,0000,31.69000,31.74000,31.34000,31.49000,1883300
07/03/2007,0000,31.54000,31.64000,31.29000,31.29000,1642100
07/04/2007,0000,31.34000,31.74000,31.29000,31.44000,1924500
07/05/2007,0000,31.59000,31.64000,31.19000,31.29000,1699400
07/06/2007,0000,31.29000,31.99000,31.29000,31.79000,2749600
07/09/2007,0000,31.84000,31.89000,31.34000,31.79000,1829100
07/10/2007,0000,31.74000,31.79000,31.34000,31.39000,1919500
07/11/2007,0000,31.24000,31.24000,30.35000,30.60000,3749600
07/12/2007,0000,30.65000,30.75000,30.30000,30.50000,3644100
07/13/2007,0000,30.60000,30.85000,30.35000,30.65000,2337600
07/16/2007,0000,30.15000,30.85000,30.15000,30.25000,3886300
07/17/2007,0000,30.25000,30.55000,30.10000,30.25000,2866200
07/18/2007,0000,30.35000,31.34000,30.35000,30.85000,6411900
07/19/2007,0000,30.85000,31.19000,30.65000,31.00000,3533500
07/20/2007,0000,31.04000,31.14000,30.65000,30.80000,1709500
07/23/2007,0000,30.85000,31.09000,30.50000,30.55000,2533600
07/24/2007,0000,30.55000,30.95000,30.55000,30.80000,2664200
07/25/2007,0000,30.85000,31.00000,30.60000,30.60000,2540600
07/26/2007,0000,30.65000,30.95000,30.45000,30.60000,2867200
07/27/2007,0000,29.90000,30.00000,29.30000,29.30000,4252100
07/30/2007,0000,28.91000,29.30000,28.86000,29.10000,2891300
07/31/2007,0000,30.05000,30.05000,29.40000,29.65000,3685300
08/01/2007,0000,29.60000,30.60000,29.00000,29.00000,7788700
08/02/2007,0000,29.45000,29.60000,28.66000,29.10000,3199900
08/03/2007,0000,29.20000,29.35000,28.96000,29.00000,2105400
08/06/2007,0000,28.66000,28.91000,28.56000,28.76000,1347700
08/07/2007,0000,28.86000,29.05000,28.71000,28.71000,1478300
08/08/2007,0000,28.76000,29.40000,28.76000,29.35000,2261200
08/09/2007,0000,29.55000,29.70000,29.35000,29.35000,1510500
08/10/2007,0000,29.00000,29.00000,28.76000,28.76000,1736600
08/13/2007,0000,28.76000,29.00000,28.76000,28.91000,1236100
08/14/2007,0000,28.96000,29.40000,28.96000,28.96000,873300
08/15/2007,0000,28.96000,28.96000,28.36000,28.46000,2030100
08/16/2007,0000,28.06000,28.16000,27.26000,27.26000,2965700
08/17/2007,0000,27.26000,27.66000,27.16000,27.36000,3046100
08/20/2007,0000,28.21000,28.66000,27.96000,28.51000,2220000
08/21/2007,0000,27.90000,27.90000,27.30000,27.50000,1362000
08/22/2007,0000,27.60000,28.10000,27.50000,28.00000,1085000
08/23/2007,0000,28.70000,28.75000,28.20000,28.50000,1992000
08/24/2007,0000,28.50000,28.55000,28.30000,28.50000,1593000
08/27/2007,0000,28.70000,28.75000,28.50000,28.50000,1216000
08/28/2007,0000,28.20000,28.70000,28.20000,28.50000,1213000
08/29/2007,0000,28.00000,29.10000,28.00000,29.00000,1660000
08/30/2007,0000,29.50000,29.60000,29.15000,29.25000,1622000
08/31/2007,0000,29.25000,29.25000,28.85000,29.25000,1517000
09/03/2007,0000,29.35000,29.45000,29.10000,29.20000,902000
09/04/2007,0000,29.35000,29.40000,28.90000,29.00000,660000
09/05/2007,0000,29.15000,29.20000,28.80000,28.85000,892000
09/06/2007,0000,28.80000,29.00000,28.65000,29.00000,819000
09/07/2007,0000,29.00000,29.25000,28.95000,28.95000,834000
09/10/2007,0000,28.95000,28.95000,28.50000,28.65000,1006000
09/11/2007,0000,28.90000,28.95000,28.70000,28.90000,394000
09/12/2007,0000,29.00000,29.20000,28.70000,28.70000,961000
09/13/2007,0000,28.80000,29.10000,28.75000,28.75000,1135000
09/14/2007,0000,29.00000,29.30000,28.80000,29.25000,1309000
09/17/2007,0000,29.45000,29.45000,28.80000,28.90000,782000
09/19/2007,0000,29.30000,29.30000,29.00000,29.15000,1795000
09/20/2007,0000,29.30000,29.70000,29.20000,29.40000,2619000
09/21/2007,0000,29.70000,29.90000,29.55000,29.90000,1765000
09/26/2007,0000,30.20000,30.35000,29.85000,30.30000,2436000
09/27/2007,0000,30.30000,30.50000,29.90000,30.45000,1677000
09/28/2007,0000,30.45000,30.45000,29.85000,29.90000,1427000
10/01/2007,0000,30.60000,30.80000,30.05000,30.50000,3175000
10/02/2007,0000,30.45000,30.50000,30.15000,30.20000,2373000
10/03/2007,0000,30.20000,30.30000,29.90000,30.25000,2309000
10/04/2007,0000,30.20000,30.40000,30.00000,30.30000,2585000
10/05/2007,0000,30.35000,30.60000,30.15000,30.20000,3717000
10/08/2007,0000,30.40000,30.50000,30.15000,30.40000,2525000
10/09/2007,0000,30.40000,30.45000,29.90000,30.10000,3640000
10/11/2007,0000,30.10000,30.20000,30.05000,30.20000,2214000
10/12/2007,0000,30.20000,30.25000,30.00000,30.20000,3748000
10/15/2007,0000,30.15000,30.15000,29.90000,30.00000,2491000
10/16/2007,0000,29.80000,30.00000,29.20000,29.50000,1255000
10/17/2007,0000,29.20000,29.50000,29.15000,29.35000,1316000
10/18/2007,0000,29.15000,29.60000,29.10000,29.50000,1105000
10/19/2007,0000,29.30000,29.50000,29.20000,29.50000,855000
10/22/2007,0000,28.80000,29.00000,28.60000,28.80000,1786000
10/23/2007,0000,29.00000,29.25000,28.80000,29.20000,795000
10/24/2007,0000,29.00000,29.35000,28.80000,28.80000,1031000
10/25/2007,0000,28.90000,29.20000,28.90000,29.15000,1048000
10/26/2007,0000,29.20000,29.60000,29.05000,29.60000,902000
10/29/2007,0000,29.85000,30.45000,29.60000,30.20000,1977000
10/30/2007,0000,30.20000,30.20000,29.70000,29.90000,582000
10/31/2007,0000,29.90000,29.90000,29.40000,29.85000,1004000
11/01/2007,0000,29.80000,30.00000,29.45000,29.50000,1161000
11/02/2007,0000,29.00000,29.25000,28.85000,28.90000,1688000
11/05/2007,0000,28.65000,28.75000,28.10000,28.30000,2278000
11/06/2007,0000,28.30000,28.50000,28.25000,28.30000,1258000
11/07/2007,0000,28.30000,28.55000,28.15000,28.20000,1929000
11/08/2007,0000,28.00000,28.00000,26.25000,26.25000,5562000
11/09/2007,0000,26.30000,26.80000,25.90000,26.15000,3895000
11/12/2007,0000,25.80000,25.90000,25.20000,25.85000,4278000
11/13/2007,0000,25.30000,26.30000,25.30000,26.00000,1539000
11/14/2007,0000,26.50000,26.60000,26.00000,26.00000,2450000
11/15/2007,0000,26.00000,26.75000,26.00000,26.45000,1743000
11/16/2007,0000,26.20000,26.20000,25.80000,26.05000,1339000
11/19/2007,0000,26.10000,26.30000,26.05000,26.20000,1080000
11/20/2007,0000,26.00000,26.20000,25.80000,26.20000,2040000
11/21/2007,0000,26.00000,26.20000,25.80000,25.95000,2108000
11/22/2007,0000,25.80000,25.95000,25.45000,25.50000,1975000
11/23/2007,0000,25.50000,25.50000,25.15000,25.20000,1761000
11/26/2007,0000,25.20000,25.60000,25.20000,25.55000,1155000
11/27/2007,0000,25.20000,25.25000,24.70000,24.90000,1882000
11/28/2007,0000,25.00000,25.40000,25.00000,25.10000,1528000
11/29/2007,0000,25.50000,25.70000,25.30000,25.60000,2775000
11/30/2007,0000,25.90000,26.15000,24.80000,25.05000,3224000
12/03/2007,0000,25.40000,25.40000,25.10000,25.20000,395000
12/04/2007,0000,25.30000,25.35000,25.05000,25.15000,930000
12/05/2007,0000,25.25000,25.25000,24.90000,25.00000,1051000
12/06/2007,0000,25.10000,25.40000,25.10000,25.35000,1002000
12/07/2007,0000,25.50000,25.70000,25.35000,25.70000,858000
12/10/2007,0000,25.45000,25.75000,25.30000,25.60000,1019000
12/11/2007,0000,25.50000,25.70000,25.30000,25.55000,933000
12/12/2007,0000,25.20000,25.60000,25.20000,25.30000,857000
12/13/2007,0000,25.50000,25.60000,25.15000,25.15000,1608000
12/14/2007,0000,25.15000,25.45000,24.70000,25.45000,2447000
12/17/2007,0000,25.00000,25.25000,24.70000,24.70000,1949000
12/18/2007,0000,24.50000,24.85000,24.30000,24.30000,2583000
12/19/2007,0000,25.00000,25.00000,24.10000,24.20000,1896000
12/20/2007,0000,24.20000,24.30000,23.50000,23.50000,1633000
12/21/2007,0000,23.60000,23.70000,22.95000,23.00000,3335000
12/24/2007,0000,23.20000,23.70000,23.05000,23.70000,1114000
12/25/2007,0000,23.70000,24.20000,23.55000,24.00000,920000
12/26/2007,0000,24.00000,24.05000,23.40000,24.00000,1704000
12/27/2007,0000,24.00000,24.10000,23.80000,24.00000,2750000
12/28/2007,0000,24.00000,24.10000,23.60000,23.90000,3541000
12/31/2007,0000,24.10000,24.45000,24.00000,24.45000,2526000
01/02/2008,0000,24.45000,24.70000,24.10000,24.10000,1413000
01/03/2008,0000,24.00000,24.20000,23.80000,23.85000,792000
01/04/2008,0000,23.80000,24.15000,23.70000,23.95000,1742000
01/07/2008,0000,23.70000,23.95000,23.15000,23.15000,1971000
01/08/2008,0000,23.20000,23.50000,23.15000,23.50000,1028000
01/09/2008,0000,23.50000,23.70000,23.25000,23.70000,811000
01/10/2008,0000,23.70000,24.20000,23.70000,23.85000,1307000
01/11/2008,0000,24.00000,24.05000,23.65000,23.90000,1203000
01/14/2008,0000,24.60000,24.80000,24.20000,24.50000,3351000
01/15/2008,0000,24.90000,25.60000,24.45000,24.90000,7509000
01/16/2008,0000,24.80000,25.30000,23.95000,24.10000,4235000
01/17/2008,0000,24.10000,24.40000,23.35000,23.50000,3205000
01/18/2008,0000,23.40000,23.85000,23.15000,23.50000,2492000
01/21/2008,0000,23.80000,24.20000,23.50000,23.80000,2968000
01/22/2008,0000,23.20000,23.20000,22.15000,22.70000,5217000
01/23/2008,0000,23.00000,23.10000,22.40000,22.40000,1893000
01/24/2008,0000,22.95000,22.95000,22.50000,22.60000,1200000
01/25/2008,0000,22.60000,22.70000,22.45000,22.65000,2193000
01/28/2008,0000,22.65000,22.85000,22.20000,22.25000,1204000
01/29/2008,0000,22.30000,22.50000,21.95000,22.15000,1755000
01/30/2008,0000,22.25000,22.25000,21.85000,22.10000,2096000
01/31/2008,0000,22.10000,22.50000,21.95000,22.50000,1402000
02/01/2008,0000,22.50000,22.55000,22.20000,22.25000,1484000
02/12/2008,0000,22.00000,22.30000,22.00000,22.00000,1143000
02/13/2008,0000,22.20000,22.20000,21.75000,21.90000,1612000
02/14/2008,0000,22.10000,22.65000,22.10000,22.65000,1281000
02/15/2008,0000,22.65000,22.65000,22.40000,22.65000,770000
02/18/2008,0000,22.80000,22.95000,22.60000,22.75000,1187000
02/19/2008,0000,22.90000,23.50000,22.90000,23.20000,2976000
02/20/2008,0000,23.20000,23.20000,22.50000,22.75000,1010000
02/21/2008,0000,22.90000,23.05000,22.75000,23.00000,1183000
02/22/2008,0000,22.80000,23.00000,22.70000,22.95000,691000
02/25/2008,0000,23.20000,23.50000,23.10000,23.45000,1956000
02/26/2008,0000,23.55000,23.65000,23.10000,23.35000,1870000
02/27/2008,0000,23.45000,23.65000,23.35000,23.65000,2460000
02/29/2008,0000,23.65000,24.15000,23.50000,23.60000,6282000
03/03/2008,0000,23.20000,23.40000,23.00000,23.30000,1289000
03/04/2008,0000,23.35000,23.90000,23.20000,23.85000,1761000
03/05/2008,0000,23.90000,25.50000,23.80000,25.50000,12074000
03/06/2008,0000,26.15000,26.45000,25.90000,26.20000,11120000
03/07/2008,0000,26.00000,26.35000,25.30000,25.40000,4128000
03/10/2008,0000,25.30000,25.40000,24.10000,24.40000,3826000
03/11/2008,0000,24.00000,24.80000,24.00000,24.80000,2382000
03/12/2008,0000,25.30000,25.60000,24.95000,25.10000,2512000
03/13/2008,0000,25.10000,25.20000,24.85000,24.95000,3727000
03/14/2008,0000,25.45000,25.50000,24.30000,24.50000,1672000
03/17/2008,0000,24.10000,24.80000,23.75000,24.55000,2649000
03/18/2008,0000,24.75000,24.90000,24.50000,24.75000,1651000
03/19/2008,0000,24.80000,25.25000,24.60000,24.90000,3412000
03/20/2008,0000,24.90000,25.40000,24.75000,25.35000,1874000
03/21/2008,0000,25.60000,25.65000,25.00000,25.60000,2995000
03/24/2008,0000,26.90000,27.35000,26.65000,27.35000,12643000
03/25/2008,0000,27.50000,29.25000,27.35000,28.85000,18002000
03/26/2008,0000,29.00000,29.75000,28.60000,29.20000,10619000
03/27/2008,0000,29.20000,29.20000,28.40000,28.60000,6667000
03/28/2008,0000,28.30000,29.20000,27.80000,29.10000,6694000
03/31/2008,0000,29.00000,29.50000,28.55000,29.40000,7155000
04/01/2008,0000,29.50000,29.60000,28.80000,29.10000,7527000
04/02/2008,0000,29.30000,29.40000,28.30000,28.65000,4174000
04/03/2008,0000,28.80000,28.80000,27.90000,28.30000,4027000
04/07/2008,0000,28.40000,28.90000,28.30000,28.55000,7847000
04/08/2008,0000,28.70000,28.70000,27.90000,27.90000,3409000
04/09/2008,0000,28.00000,28.70000,28.00000,28.00000,6432000
04/10/2008,0000,28.10000,28.25000,27.90000,28.25000,2170000
04/11/2008,0000,28.25000,28.25000,27.85000,27.95000,2594000
04/14/2008,0000,27.90000,28.50000,27.85000,28.10000,2968000
04/15/2008,0000,28.10000,28.40000,27.90000,28.20000,4219000
04/16/2008,0000,28.30000,28.35000,27.90000,28.00000,3223000
04/17/2008,0000,28.30000,28.70000,28.10000,28.20000,3688000
04/18/2008,0000,28.40000,28.50000,27.90000,28.00000,2352000
04/21/2008,0000,28.10000,28.25000,27.40000,27.60000,1837000
04/22/2008,0000,27.50000,27.60000,26.85000,27.30000,2395000
04/23/2008,0000,27.35000,27.50000,27.00000,27.35000,1106000
04/24/2008,0000,27.40000,27.40000,26.80000,26.90000,1303000
04/25/2008,0000,27.00000,27.15000,26.60000,26.60000,1222000
04/28/2008,0000,26.60000,27.50000,26.50000,27.50000,2319000
04/29/2008,0000,27.30000,27.40000,26.30000,26.30000,3197000
04/30/2008,0000,26.70000,26.80000,26.50000,26.70000,700000
05/02/2008,0000,26.80000,26.90000,26.40000,26.80000,1672000
05/05/2008,0000,26.80000,26.90000,25.85000,26.00000,1703000
05/06/2008,0000,26.60000,26.60000,25.80000,26.25000,739000
05/07/2008,0000,26.25000,26.50000,26.00000,26.10000,629000
05/08/2008,0000,26.00000,26.10000,25.65000,25.95000,1035000
05/09/2008,0000,26.10000,26.40000,26.05000,26.40000,1660000
05/12/2008,0000,26.55000,26.60000,26.30000,26.55000,1153000
05/13/2008,0000,26.50000,26.75000,26.10000,26.75000,1659000
05/14/2008,0000,26.50000,26.60000,26.40000,26.40000,608000
05/15/2008,0000,26.50000,26.80000,26.45000,26.50000,1075000
05/16/2008,0000,26.60000,26.65000,26.40000,26.60000,1864000
05/19/2008,0000,26.40000,26.85000,26.40000,26.85000,1237000
05/20/2008,0000,27.00000,27.05000,26.10000,26.75000,2967000
05/21/2008,0000,26.40000,26.60000,26.20000,26.20000,1223000
05/22/2008,0000,25.80000,26.40000,25.30000,25.80000,1992000
05/23/2008,0000,25.50000,25.60000,24.80000,24.80000,2586000
05/26/2008,0000,24.85000,25.00000,24.40000,24.40000,1270000
05/27/2008,0000,24.40000,24.80000,24.40000,24.65000,909000
05/28/2008,0000,24.65000,24.75000,23.70000,23.85000,2177000
05/29/2008,0000,23.90000,24.20000,23.75000,23.80000,1991000
05/30/2008,0000,23.90000,24.00000,23.10000,23.85000,1578000
06/02/2008,0000,23.85000,23.95000,23.50000,23.75000,979000
06/03/2008,0000,23.75000,24.10000,23.60000,24.00000,1081000
06/04/2008,0000,24.00000,24.25000,23.90000,23.90000,616000
06/05/2008,0000,23.90000,24.25000,23.40000,24.20000,1095000
06/06/2008,0000,24.00000,24.20000,23.85000,23.90000,719000
06/10/2008,0000,23.60000,23.60000,22.30000,22.30000,2467000
06/11/2008,0000,22.50000,22.80000,22.35000,22.40000,1017000
06/12/2008,0000,22.30000,22.35000,21.80000,21.80000,2033000
06/13/2008,0000,21.90000,21.95000,21.45000,21.70000,3083000
06/16/2008,0000,21.90000,22.00000,21.50000,22.00000,2538000
06/17/2008,0000,22.00000,22.10000,21.00000,21.35000,2878000
06/18/2008,0000,21.40000,21.40000,21.10000,21.25000,2772000
06/19/2008,0000,21.05000,21.05000,20.05000,20.10000,4212000
06/20/2008,0000,20.30000,20.45000,19.90000,20.00000,5205000
06/23/2008,0000,20.00000,20.00000,19.55000,19.60000,2502000
06/24/2008,0000,19.70000,19.95000,19.50000,19.60000,1347000
06/25/2008,0000,19.60000,20.70000,19.60000,20.70000,1892000
06/26/2008,0000,20.70000,20.80000,20.40000,20.75000,1606000
06/27/2008,0000,20.00000,20.20000,19.30000,19.45000,2744000
06/30/2008,0000,19.50000,20.10000,19.45000,19.60000,1810000
07/01/2008,0000,19.90000,19.95000,19.65000,19.70000,1383000
07/02/2008,0000,20.00000,20.00000,19.65000,19.75000,1112000
07/03/2008,0000,19.60000,19.85000,19.45000,19.60000,1686000
07/04/2008,0000,19.85000,19.90000,19.60000,19.90000,1210000
07/07/2008,0000,19.80000,19.95000,19.65000,19.95000,927000
07/08/2008,0000,20.00000,20.15000,19.75000,20.00000,2863000
07/09/2008,0000,20.05000,20.65000,20.05000,20.05000,2487000
07/10/2008,0000,20.00000,20.20000,19.75000,20.00000,1566000
07/11/2008,0000,20.00000,20.10000,19.75000,20.10000,1014000
07/14/2008,0000,20.00000,20.10000,19.75000,19.80000,722000
07/15/2008,0000,19.80000,19.80000,18.85000,18.95000,1650000
07/16/2008,0000,19.00000,19.05000,18.30000,18.30000,1774000
07/17/2008,0000,18.30000,19.20000,18.10000,19.20000,5257000
07/18/2008,0000,19.10000,19.10000,18.55000,18.80000,2902000
07/21/2008,0000,18.80000,19.00000,18.70000,18.85000,2034000
07/22/2008,0000,18.60000,18.80000,18.35000,18.80000,1956000
07/23/2008,0000,19.15000,19.40000,18.95000,19.15000,3076000
07/24/2008,0000,19.20000,19.35000,19.10000,19.35000,1796000
07/25/2008,0000,19.10000,19.15000,18.95000,19.10000,993000
07/29/2008,0000,18.60000,18.60000,18.00000,18.30000,1662000
07/30/2008,0000,18.60000,18.60000,18.15000,18.30000,1338000
07/31/2008,0000,18.35000,18.45000,18.05000,18.15000,1404000
08/01/2008,0000,18.15000,18.15000,17.80000,18.00000,1246000
08/04/2008,0000,17.95000,18.00000,17.70000,18.00000,1064000
08/05/2008,0000,18.10000,18.10000,17.70000,17.75000,1620000
08/06/2008,0000,18.10000,18.80000,18.00000,18.80000,1511000
08/07/2008,0000,18.80000,18.80000,18.50000,18.75000,731000
08/08/2008,0000,18.50000,19.30000,18.50000,19.25000,1515000
08/11/2008,0000,19.40000,19.50000,19.10000,19.10000,662000
08/12/2008,0000,19.15000,19.40000,18.90000,19.20000,1789000
08/13/2008,0000,19.10000,19.10000,18.85000,19.00000,827000
08/14/2008,0000,19.20000,19.35000,18.80000,19.35000,883000
08/15/2008,0000,19.35000,19.35000,18.60000,18.70000,1006000
08/18/2008,0000,18.80000,18.80000,18.00000,18.05000,1085000
08/19/2008,0000,17.80000,17.80000,17.50000,17.60000,1790000
08/20/2008,0000,17.60000,18.20000,17.50000,18.20000,1015000
08/21/2008,0000,18.00000,18.10000,17.75000,18.10000,776000
08/22/2008,0000,18.10000,18.20000,17.70000,18.10000,1124000
08/25/2008,0000,18.20000,18.65000,18.20000,18.50000,1069000
08/26/2008,0000,18.25000,18.45000,18.20000,18.25000,169000
08/27/2008,0000,18.25000,18.80000,18.10000,18.70000,909000
08/28/2008,0000,18.55000,18.70000,18.30000,18.50000,1690000
08/29/2008,0000,18.60000,18.90000,18.50000,18.50000,1322000
09/01/2008,0000,18.40000,18.40000,17.80000,17.80000,847000
09/02/2008,0000,17.80000,17.95000,17.30000,17.40000,979000
09/03/2008,0000,17.50000,17.65000,17.15000,17.15000,1057000
09/04/2008,0000,17.15000,17.50000,15.95000,16.15000,1800000
09/05/2008,0000,15.60000,16.15000,15.60000,15.85000,1134000
09/08/2008,0000,16.00000,16.60000,16.00000,16.45000,1513000
09/09/2008,0000,16.45000,16.45000,15.75000,16.00000,1095000
09/10/2008,0000,16.50000,16.60000,15.90000,16.05000,1151000
09/11/2008,0000,16.15000,16.15000,15.00000,15.20000,2826000
09/12/2008,0000,15.30000,15.45000,14.70000,15.25000,1596000
09/15/2008,0000,15.10000,15.10000,14.20000,14.20000,1798000
09/16/2008,0000,13.60000,13.75000,13.25000,13.25000,2868000
09/17/2008,0000,13.95000,13.95000,12.85000,13.00000,2098000
09/18/2008,0000,12.70000,12.70000,12.10000,12.10000,4001000
09/19/2008,0000,12.30000,12.60000,12.00000,12.30000,9252000
09/22/2008,0000,12.50000,12.50000,11.50000,11.65000,10755000
09/23/2008,0000,11.40000,11.85000,11.15000,11.85000,6673000
09/24/2008,0000,11.85000,12.40000,11.65000,12.15000,8517000
09/25/2008,0000,12.10000,12.50000,12.00000,12.00000,4056000
09/26/2008,0000,12.20000,12.20000,11.25000,11.35000,4503000
09/30/2008,0000,10.60000,10.90000,10.60000,10.70000,5252000
10/01/2008,0000,10.90000,11.25000,10.80000,11.00000,2507000
10/02/2008,0000,11.00000,11.75000,11.00000,11.75000,4812000
10/03/2008,0000,11.75000,12.15000,11.50000,12.15000,3291000
10/06/2008,0000,11.95000,12.70000,11.70000,12.30000,7673000
10/07/2008,0000,12.05000,12.35000,11.85000,12.10000,2569000
10/08/2008,0000,11.90000,11.90000,11.30000,11.30000,2276000
10/09/2008,0000,11.50000,11.50000,10.60000,10.65000,2855000
10/13/2008,0000,10.30000,10.45000,10.30000,10.35000,2271000
10/14/2008,0000,11.05000,11.05000,11.05000,11.05000,783000
10/15/2008,0000,11.45000,11.75000,11.20000,11.65000,2636000
10/16/2008,0000,11.25000,11.40000,11.25000,11.25000,2357000
10/17/2008,0000,11.60000,11.60000,11.05000,11.10000,1938000
10/20/2008,0000,11.10000,11.60000,10.85000,11.30000,1794000
10/21/2008,0000,11.65000,11.80000,11.25000,11.45000,2075000
10/22/2008,0000,11.30000,11.60000,11.10000,11.10000,1326000
10/23/2008,0000,10.75000,10.90000,10.75000,10.90000,1344000
10/24/2008,0000,10.65000,10.65000,10.55000,10.55000,990000
10/27/2008,0000,9.90000,10.15000,9.82000,9.82000,2012000
10/28/2008,0000,9.60000,10.25000,9.27000,10.00000,2121000
10/29/2008,0000,10.70000,10.70000,10.05000,10.15000,2220000
10/30/2008,0000,10.35000,10.85000,10.20000,10.85000,1577000
10/31/2008,0000,11.00000,11.60000,11.00000,11.25000,2697000
11/03/2008,0000,11.00000,11.80000,10.80000,11.65000,2837000
11/04/2008,0000,11.65000,11.65000,11.10000,11.50000,1603000
11/05/2008,0000,11.30000,11.95000,11.30000,11.60000,2652000
11/06/2008,0000,10.80000,11.05000,10.80000,10.80000,1999000
11/07/2008,0000,10.20000,11.00000,10.15000,10.80000,1570000
11/10/2008,0000,10.80000,11.20000,10.65000,11.10000,1733000
11/11/2008,0000,10.90000,10.90000,10.50000,10.60000,1884000
11/12/2008,0000,10.30000,10.60000,10.00000,10.05000,2371000
11/13/2008,0000,9.35000,9.50000,9.35000,9.35000,2778000
11/14/2008,0000,9.65000,9.65000,8.82000,9.00000,3329000
11/17/2008,0000,8.80000,9.00000,8.57000,8.70000,3028000
11/18/2008,0000,8.20000,8.53000,8.15000,8.16000,2307000
11/19/2008,0000,8.16000,8.25000,8.02000,8.03000,2105000
11/20/2008,0000,8.56000,8.59000,8.34000,8.59000,5874000
11/21/2008,0000,8.48000,8.59000,7.99000,8.45000,4301000
11/24/2008,0000,8.45000,8.45000,7.92000,7.92000,2749000
11/25/2008,0000,8.01000,8.24000,7.51000,7.61000,18286000
11/26/2008,0000,7.85000,8.08000,7.72000,7.98000,6767000
11/27/2008,0000,8.20000,8.53000,8.16000,8.53000,8972000
11/28/2008,0000,8.55000,8.90000,8.45000,8.67000,6304000
12/01/2008,0000,8.40000,8.84000,8.40000,8.75000,3314000
12/02/2008,0000,8.15000,8.45000,8.14000,8.14000,4800000
12/03/2008,0000,8.29000,8.29000,8.00000,8.03000,4700000
12/04/2008,0000,8.33000,8.55000,8.05000,8.05000,4543000
12/05/2008,0000,7.99000,8.12000,7.96000,8.10000,2208000
12/08/2008,0000,8.25000,8.55000,8.22000,8.45000,3750000
12/09/2008,0000,8.60000,8.60000,8.30000,8.36000,2144000
12/10/2008,0000,8.30000,8.94000,8.30000,8.94000,5363000
12/11/2008,0000,9.00000,9.30000,8.85000,9.09000,5391000
12/12/2008,0000,8.82000,9.55000,8.65000,8.90000,7170000
12/15/2008,0000,9.18000,9.18000,8.91000,9.08000,3863000
12/16/2008,0000,8.93000,9.02000,8.88000,8.95000,2045000
12/17/2008,0000,9.07000,9.18000,8.94000,8.96000,4079000
12/18/2008,0000,9.02000,9.12000,8.99000,9.10000,1897000
12/19/2008,0000,9.09000,9.09000,8.85000,8.86000,2776000
12/22/2008,0000,8.90000,9.07000,8.54000,8.57000,4775000
12/23/2008,0000,8.50000,8.50000,8.06000,8.12000,2405000
12/24/2008,0000,8.00000,8.33000,8.00000,8.22000,966000
12/25/2008,0000,8.24000,8.37000,8.15000,8.27000,591000
12/26/2008,0000,8.25000,8.40000,8.25000,8.27000,814000
12/29/2008,0000,8.38000,8.38000,8.25000,8.35000,643000
12/30/2008,0000,8.37000,8.84000,8.35000,8.70000,2613000
12/31/2008,0000,8.77000,8.82000,8.63000,8.70000,1476000
01/05/2009,0000,9.00000,9.01000,8.76000,8.81000,1990000
01/06/2009,0000,9.00000,9.00000,8.77000,8.80000,2255000
01/07/2009,0000,8.85000,9.19000,8.85000,9.05000,6263000
01/08/2009,0000,8.95000,8.95000,8.50000,8.51000,2605000
01/09/2009,0000,8.70000,8.70000,8.49000,8.57000,814000
01/12/2009,0000,8.52000,8.55000,8.35000,8.45000,1574000
01/13/2009,0000,8.59000,8.59000,8.34000,8.40000,1519000
01/14/2009,0000,8.40000,8.53000,8.40000,8.46000,952000
01/15/2009,0000,8.32000,8.32000,8.15000,8.20000,1684000
01/16/2009,0000,8.24000,8.24000,8.13000,8.16000,590000
01/19/2009,0000,8.34000,8.35000,8.27000,8.30000,377000
01/20/2009,0000,8.28000,8.28000,8.13000,8.17000,1382000
01/21/2009,0000,8.12000,8.16000,8.05000,8.14000,787000
02/02/2009,0000,8.24000,8.44000,8.21000,8.40000,1342000
02/03/2009,0000,8.40000,8.52000,8.34000,8.50000,1244000
02/04/2009,0000,8.54000,8.56000,8.37000,8.47000,517000
02/05/2009,0000,8.47000,8.47000,8.32000,8.36000,575000
02/06/2009,0000,8.50000,8.50000,8.31000,8.40000,1694000
02/09/2009,0000,8.57000,8.66000,8.40000,8.40000,1970000
02/10/2009,0000,8.50000,8.50000,8.39000,8.43000,810000
02/11/2009,0000,8.20000,8.39000,8.20000,8.39000,916000
02/12/2009,0000,8.47000,8.97000,8.42000,8.87000,9090000
02/13/2009,0000,8.95000,9.49000,8.87000,9.49000,13160000
02/16/2009,0000,10.15000,10.15000,9.90000,10.05000,20624000
02/17/2009,0000,10.10000,10.55000,9.62000,10.30000,16782000
02/18/2009,0000,10.15000,10.60000,10.10000,10.10000,13898000
02/19/2009,0000,9.80000,10.20000,9.80000,10.05000,5955000
02/20/2009,0000,10.00000,10.25000,9.80000,9.81000,5950000
02/23/2009,0000,9.80000,10.45000,9.72000,10.40000,13391000
02/24/2009,0000,10.30000,10.55000,10.20000,10.40000,9107000
02/25/2009,0000,10.75000,11.05000,10.60000,10.90000,12857000
02/26/2009,0000,11.00000,11.65000,11.00000,11.65000,17834000
02/27/2009,0000,11.65000,11.80000,11.40000,11.45000,12657000
03/02/2009,0000,11.45000,11.45000,10.70000,10.70000,11946000
03/03/2009,0000,10.75000,11.40000,10.55000,11.40000,19887000
03/04/2009,0000,11.40000,12.05000,11.20000,11.75000,16009000
03/05/2009,0000,11.90000,12.05000,11.55000,11.60000,10665000
03/06/2009,0000,11.60000,12.20000,11.50000,12.00000,8656000
03/09/2009,0000,12.05000,12.35000,11.55000,12.05000,10231000
03/10/2009,0000,12.10000,12.85000,12.10000,12.70000,13385000
03/11/2009,0000,12.90000,13.30000,12.55000,12.60000,11922000
03/12/2009,0000,12.60000,12.80000,12.20000,12.50000,12376000
03/13/2009,0000,12.45000,12.55000,12.15000,12.20000,11293000
03/16/2009,0000,12.20000,12.45000,11.70000,11.75000,15535000
03/17/2009,0000,11.70000,12.25000,11.70000,11.90000,12225000
03/18/2009,0000,11.95000,12.20000,11.75000,11.75000,12462000
03/19/2009,0000,12.00000,12.20000,11.75000,11.80000,13811000
03/20/2009,0000,11.90000,12.00000,11.40000,11.40000,11767000
03/23/2009,0000,11.50000,11.80000,11.30000,11.80000,21572000
03/24/2009,0000,11.90000,12.40000,11.90000,12.15000,30962000
03/25/2009,0000,12.35000,12.50000,12.15000,12.25000,20907000
03/26/2009,0000,12.40000,12.65000,12.00000,12.05000,21954000
03/27/2009,0000,12.20000,12.25000,11.55000,11.65000,22815000
03/30/2009,0000,11.60000,11.60000,10.85000,10.85000,12608000
03/31/2009,0000,10.85000,11.25000,10.80000,10.95000,17337000
04/01/2009,0000,11.00000,11.45000,11.00000,11.35000,15264000
04/02/2009,0000,11.70000,11.90000,11.55000,11.90000,20784000
04/03/2009,0000,12.45000,12.70000,12.00000,12.70000,43784000
04/06/2009,0000,13.20000,13.55000,13.00000,13.20000,39204000
04/07/2009,0000,13.30000,13.75000,13.20000,13.55000,32783000
04/08/2009,0000,13.40000,13.85000,12.90000,12.90000,35050000
04/09/2009,0000,13.00000,13.70000,13.00000,13.50000,29350000
04/10/2009,0000,13.80000,13.80000,13.15000,13.45000,18823000
04/13/2009,0000,14.00000,14.35000,13.70000,14.30000,22701000
04/14/2009,0000,14.20000,14.20000,13.80000,13.90000,14641000
04/15/2009,0000,13.75000,14.10000,13.45000,13.85000,10673000
04/16/2009,0000,14.20000,14.30000,13.75000,13.80000,27119000
04/17/2009,0000,13.90000,14.40000,12.85000,12.85000,28002000
04/20/2009,0000,12.85000,13.00000,12.00000,12.25000,16874000
04/21/2009,0000,12.00000,12.80000,12.00000,12.75000,15731000
04/22/2009,0000,12.85000,13.20000,12.75000,13.00000,14833000
04/23/2009,0000,13.15000,13.20000,12.80000,12.80000,12132000
04/24/2009,0000,12.90000,13.65000,12.90000,13.65000,28509000
04/27/2009,0000,13.85000,13.95000,12.70000,12.90000,23008000
04/28/2009,0000,12.80000,12.90000,12.30000,12.50000,16534000
04/29/2009,0000,12.30000,13.35000,12.30000,13.10000,13880000
04/30/2009,0000,13.90000,14.00000,13.60000,14.00000,11456000
05/04/2009,0000,14.40000,14.95000,14.10000,14.60000,26818000
05/05/2009,0000,15.60000,15.60000,14.80000,15.15000,31015000
05/06/2009,0000,15.40000,16.20000,15.20000,16.20000,11949000
05/07/2009,0000,17.30000,17.30000,16.20000,16.90000,29215000
05/08/2009,0000,16.20000,16.80000,15.75000,16.15000,14437000
05/11/2009,0000,16.40000,17.25000,16.05000,17.25000,20144000
05/12/2009,0000,17.00000,17.00000,16.05000,16.10000,9898000
05/13/2009,0000,16.50000,17.00000,16.30000,16.40000,10619000
05/14/2009,0000,15.80000,16.10000,15.45000,15.55000,10638000
05/15/2009,0000,15.80000,16.25000,15.75000,16.20000,9327000
05/18/2009,0000,16.20000,16.70000,15.80000,16.05000,11760000
05/19/2009,0000,16.65000,16.65000,15.20000,15.40000,17377000
05/20/2009,0000,16.10000,16.10000,15.40000,15.70000,14422000
05/21/2009,0000,15.70000,15.90000,15.40000,15.80000,7832000
05/22/2009,0000,15.80000,15.85000,15.45000,15.50000,10580000
05/25/2009,0000,15.70000,16.05000,15.55000,15.70000,8442000
05/26/2009,0000,15.80000,15.95000,15.30000,15.30000,8970000
05/27/2009,0000,15.50000,16.35000,15.50000,16.35000,15475000
06/01/2009,0000,16.70000,17.20000,16.40000,16.75000,27831000
06/02/2009,0000,17.10000,17.80000,16.20000,16.65000,28274000
06/03/2009,0000,16.60000,16.65000,15.80000,15.80000,9093000
06/04/2009,0000,15.60000,16.10000,15.50000,15.70000,7216000
06/05/2009,0000,15.75000,16.10000,15.65000,15.80000,4754000
06/08/2009,0000,17.40000,17.65000,16.15000,16.15000,30678000
06/09/2009,0000,16.50000,16.50000,15.05000,15.40000,21886000
06/10/2009,0000,15.70000,15.95000,15.00000,15.55000,17261000
06/11/2009,0000,15.70000,16.60000,15.40000,16.60000,20600000
06/12/2009,0000,16.75000,17.05000,16.20000,16.20000,23931000
06/15/2009,0000,15.90000,16.00000,15.10000,15.10000,12737000
06/16/2009,0000,15.40000,15.50000,15.00000,15.30000,8510000
06/17/2009,0000,15.35000,15.70000,15.05000,15.30000,7310000
06/18/2009,0000,15.50000,15.70000,14.25000,14.30000,20059000
06/19/2009,0000,14.35000,15.20000,14.15000,15.15000,22695000
06/22/2009,0000,15.10000,15.55000,15.10000,15.10000,17881000
06/23/2009,0000,14.95000,15.45000,14.75000,14.95000,12597000
06/24/2009,0000,15.25000,15.75000,14.95000,15.45000,15289000
06/25/2009,0000,15.50000,16.35000,15.30000,16.10000,22242000
06/26/2009,0000,16.60000,17.20000,16.45000,17.20000,48501000
06/29/2009,0000,17.60000,17.60000,16.60000,16.70000,24307000
06/30/2009,0000,17.00000,17.15000,16.10000,16.25000,13951000
07/01/2009,0000,16.30000,17.35000,16.30000,17.35000,20650000
07/02/2009,0000,17.65000,18.55000,17.65000,18.55000,48216000
07/03/2009,0000,18.70000,19.80000,18.60000,19.80000,53407000
07/06/2009,0000,20.40000,21.15000,20.20000,21.15000,48664000
07/07/2009,0000,21.70000,21.80000,20.45000,21.00000,51531000
07/08/2009,0000,20.80000,21.55000,20.50000,20.70000,36941000
07/09/2009,0000,20.70000,21.20000,20.35000,20.40000,21272000
07/10/2009,0000,20.50000,21.75000,20.50000,20.95000,38598000
07/13/2009,0000,21.00000,21.15000,19.50000,19.50000,23262000
07/14/2009,0000,19.50000,19.90000,19.10000,19.65000,23048000
07/15/2009,0000,20.05000,20.50000,20.05000,20.30000,21394000
07/16/2009,0000,21.10000,21.20000,20.15000,20.20000,23245000
07/17/2009,0000,20.30000,20.60000,20.20000,20.30000,10417000
07/20/2009,0000,20.30000,20.60000,19.65000,20.50000,17706000
07/21/2009,0000,20.55000,21.80000,20.30000,21.45000,39415000
07/22/2009,0000,21.70000,22.70000,21.55000,21.70000,38695000
07/23/2009,0000,21.70000,21.95000,21.00000,21.00000,15811000
07/24/2009,0000,21.20000,21.60000,20.30000,20.40000,17022000
07/27/2009,0000,20.80000,21.55000,20.70000,21.50000,25843000
07/28/2009,0000,21.80000,22.35000,21.70000,21.75000,31582000
07/29/2009,0000,22.10000,22.20000,21.15000,21.50000,24398000
07/30/2009,0000,21.50000,21.60000,20.80000,21.50000,12376000
07/31/2009,0000,21.60000,21.90000,21.00000,21.00000,14571000
08/03/2009,0000,21.05000,21.45000,21.00000,21.00000,6839000
08/04/2009,0000,21.50000,21.60000,20.35000,20.40000,10800000
08/05/2009,0000,20.60000,20.60000,19.60000,19.80000,10937000
08/06/2009,0000,20.00000,20.05000,19.00000,19.30000,9674000
08/10/2009,0000,19.50000,20.30000,19.15000,20.30000,8491000
08/11/2009,0000,20.30000,20.30000,18.90000,19.35000,14048000
08/12/2009,0000,19.35000,19.70000,19.05000,19.05000,8757000
08/13/2009,0000,19.20000,19.50000,19.10000,19.30000,8589000
08/14/2009,0000,19.50000,19.65000,18.95000,19.00000,9617000
08/17/2009,0000,19.00000,19.45000,19.00000,19.00000,7345000
08/18/2009,0000,18.90000,19.10000,17.90000,18.00000,12983000
08/19/2009,0000,18.30000,18.45000,17.60000,17.70000,10198000
08/20/2009,0000,17.90000,18.90000,17.70000,18.90000,25498000
08/21/2009,0000,19.10000,20.00000,19.00000,19.35000,30587000
08/24/2009,0000,19.75000,20.10000,19.50000,19.55000,11649000
08/25/2009,0000,19.50000,19.55000,18.75000,18.80000,10272000
08/26/2009,0000,18.90000,19.00000,17.90000,18.05000,11714000
08/27/2009,0000,17.80000,18.20000,17.60000,17.95000,9186000
08/28/2009,0000,18.20000,18.40000,17.90000,17.90000,8094000
08/31/2009,0000,18.10000,18.30000,17.90000,18.15000,4728000
09/01/2009,0000,18.15000,18.90000,18.00000,18.80000,8696000
09/02/2009,0000,18.80000,19.00000,18.60000,18.85000,7931000
09/03/2009,0000,18.85000,20.15000,18.70000,20.15000,25248000
09/04/2009,0000,20.80000,21.00000,19.90000,19.95000,23095000
09/07/2009,0000,20.40000,20.95000,20.15000,20.70000,16724000
09/08/2009,0000,20.70000,21.00000,20.20000,20.30000,13793000
09/09/2009,0000,20.50000,20.60000,20.20000,20.20000,7138000
09/10/2009,0000,20.60000,20.75000,19.85000,19.90000,8282000
09/11/2009,0000,20.20000,20.80000,20.00000,20.60000,10688000
09/14/2009,0000,20.70000,21.15000,20.15000,20.15000,14861000
09/15/2009,0000,20.30000,20.50000,20.15000,20.30000,5627000
09/16/2009,0000,20.70000,20.80000,20.20000,20.30000,7935000
09/17/2009,0000,20.60000,21.00000,20.40000,20.40000,16041000
09/18/2009,0000,20.40000,20.80000,20.30000,20.55000,6699000
09/21/2009,0000,20.75000,21.20000,20.45000,21.00000,21845000
09/22/2009,0000,21.00000,21.15000,20.25000,20.25000,14227000
09/23/2009,0000,20.25000,20.50000,19.25000,19.50000,12018000
09/24/2009,0000,19.50000,19.90000,19.40000,19.80000,15266000
09/25/2009,0000,19.80000,19.90000,19.65000,19.75000,4160000
09/28/2009,0000,19.65000,20.25000,19.65000,20.10000,6064000
09/29/2009,0000,20.45000,20.90000,20.30000,20.70000,18103000
09/30/2009,0000,21.05000,22.00000,20.90000,21.50000,27361000
10/01/2009,0000,21.60000,21.60000,21.05000,21.10000,13089000
10/02/2009,0000,20.75000,21.30000,20.65000,21.00000,11900000
10/05/2009,0000,21.20000,21.75000,21.15000,21.65000,9869000
10/06/2009,0000,21.90000,21.90000,21.35000,21.40000,10350000
10/07/2009,0000,21.60000,22.25000,21.40000,21.90000,22740000
10/08/2009,0000,22.20000,23.40000,22.00000,23.35000,44094000
10/09/2009,0000,23.60000,24.50000,23.15000,23.30000,56229000
10/12/2009,0000,23.75000,24.30000,23.50000,24.05000,21457000
10/13/2009,0000,23.65000,24.20000,23.60000,24.15000,10711000
10/14/2009,0000,24.50000,25.80000,24.50000,25.80000,25874000
10/15/2009,0000,26.00000,26.40000,25.10000,25.90000,24426000
10/16/2009,0000,26.00000,26.30000,25.20000,25.65000,20173000
10/19/2009,0000,25.80000,26.20000,25.60000,26.10000,11301000
10/20/2009,0000,26.00000,26.00000,25.00000,25.00000,16255000
10/21/2009,0000,25.00000,25.15000,24.20000,25.00000,12039000
10/22/2009,0000,24.70000,25.10000,24.15000,24.15000,9349000
10/23/2009,0000,24.50000,25.30000,24.10000,24.85000,16773000
10/26/2009,0000,25.25000,25.60000,24.90000,25.00000,13186000
10/27/2009,0000,25.00000,25.20000,24.40000,24.65000,6509000
10/28/2009,0000,24.70000,25.25000,23.80000,24.10000,10997000
10/29/2009,0000,23.55000,23.80000,22.45000,23.50000,13236000
10/30/2009,0000,24.00000,24.10000,22.70000,22.70000,8070000
11/02/2009,0000,22.25000,22.90000,22.10000,22.80000,6255000
11/03/2009,0000,23.00000,23.80000,22.80000,23.35000,11552000
11/04/2009,0000,23.50000,24.10000,23.50000,23.75000,12323000
11/05/2009,0000,23.95000,24.50000,23.60000,23.60000,11058000
11/06/2009,0000,23.95000,24.55000,23.80000,24.55000,13755000
11/09/2009,0000,24.80000,25.80000,24.50000,25.25000,19412000
11/10/2009,0000,25.25000,25.65000,24.90000,25.15000,10338000
11/11/2009,0000,25.15000,25.50000,24.75000,25.30000,10099000
11/12/2009,0000,25.20000,25.45000,24.25000,24.45000,15119000
11/13/2009,0000,24.10000,24.65000,24.10000,24.65000,5784000
11/16/2009,0000,24.65000,25.10000,24.55000,24.55000,7582000
11/17/2009,0000,24.80000,25.10000,24.25000,24.25000,7744000
11/18/2009,0000,24.60000,25.15000,24.40000,24.55000,12332000
11/19/2009,0000,24.90000,24.90000,24.35000,24.35000,8553000
11/20/2009,0000,24.35000,24.55000,23.70000,23.70000,8747000
11/23/2009,0000,23.90000,23.95000,23.15000,23.15000,8077000
11/24/2009,0000,23.55000,24.00000,23.35000,23.90000,9612000
11/25/2009,0000,23.70000,24.35000,23.70000,24.05000,7844000
11/26/2009,0000,24.30000,24.30000,23.60000,23.65000,4937000
11/27/2009,0000,23.40000,23.40000,22.95000,23.00000,5736000
11/30/2009,0000,23.30000,23.45000,22.70000,23.05000,7719000
12/01/2009,0000,23.10000,23.30000,22.70000,22.95000,5497000
12/02/2009,0000,23.10000,23.65000,23.05000,23.50000,8691000
12/03/2009,0000,23.80000,23.80000,23.05000,23.10000,4946000
12/04/2009,0000,23.00000,23.35000,23.00000,23.00000,3663000
12/07/2009,0000,23.30000,23.40000,22.95000,23.20000,3976000
12/08/2009,0000,23.50000,23.80000,23.20000,23.25000,7502000
12/09/2009,0000,23.25000,23.50000,23.10000,23.30000,5645000
12/11/2009,0000,24.20000,24.25000,23.65000,23.65000,6996000
12/14/2009,0000,23.70000,24.30000,23.70000,23.70000,5181000
12/15/2009,0000,24.00000,24.20000,23.55000,23.60000,4809000
12/16/2009,0000,23.60000,23.90000,23.55000,23.60000,4705000
12/17/2009,0000,23.80000,23.90000,23.00000,23.00000,6410000
12/18/2009,0000,22.70000,22.80000,22.00000,22.15000,11886000
12/21/2009,0000,22.20000,22.45000,21.70000,21.95000,9739000
12/22/2009,0000,21.80000,22.15000,21.70000,21.95000,10918000
12/23/2009,0000,22.05000,22.70000,21.95000,22.45000,15963000
12/25/2009,0000,22.10000,22.30000,21.95000,22.30000,7587000
12/25/2009,0000,22.10000,22.30000,21.95000,22.30000,7587000
12/28/2009,0000,22.45000,22.60000,22.20000,22.30000,7078000
12/29/2009,1230,22.35000,22.50000,22.35000,22.35000,4441497
