DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,53.90000,55.40000,53.90000,55.00000,3055000
04/03/2007,0000,55.10000,56.00000,52.50000,53.50000,2866000
04/04/2007,0000,54.00000,54.20000,52.10000,52.80000,1992000
04/09/2007,0000,53.50000,53.50000,51.20000,52.00000,1404000
04/10/2007,0000,52.00000,55.60000,52.00000,55.60000,4491000
04/11/2007,0000,56.00000,59.40000,54.00000,58.90000,8624000
04/12/2007,0000,58.90000,62.90000,58.00000,61.60000,5687000
04/13/2007,0000,61.60000,61.60000,57.30000,58.30000,2972000
04/16/2007,0000,59.70000,61.90000,58.90000,61.70000,1811000
04/17/2007,0000,61.00000,61.60000,57.40000,57.40000,1668000
04/18/2007,0000,57.00000,59.60000,57.00000,59.60000,1066000
04/19/2007,0000,58.00000,60.00000,57.00000,59.10000,1290000
04/20/2007,0000,59.20000,59.20000,57.10000,57.30000,1746000
04/23/2007,0000,57.50000,58.50000,57.00000,57.40000,1207000
04/24/2007,0000,57.60000,58.50000,57.00000,57.30000,1521000
04/25/2007,0000,57.30000,58.00000,56.40000,56.60000,1638000
04/26/2007,0000,56.80000,60.20000,56.80000,59.20000,2960000
04/27/2007,0000,59.00000,59.10000,58.00000,58.10000,1186000
04/30/2007,0000,57.30000,57.80000,55.50000,56.10000,1489000
05/02/2007,0000,56.10000,57.20000,52.90000,54.00000,2237000
05/03/2007,0000,54.30000,54.80000,51.50000,52.30000,1359000
05/04/2007,0000,53.00000,55.90000,52.90000,55.90000,1768000
05/07/2007,0000,56.00000,59.00000,56.00000,57.40000,2398000
05/08/2007,0000,57.50000,60.60000,57.20000,58.50000,3769000
05/09/2007,0000,58.70000,59.30000,57.90000,58.50000,1763000
05/10/2007,0000,58.10000,59.00000,56.80000,57.40000,1426000
05/11/2007,0000,57.00000,58.00000,56.40000,57.00000,1329000
05/14/2007,0000,57.00000,58.40000,57.00000,57.00000,739000
05/15/2007,0000,57.20000,57.30000,54.50000,55.00000,996000
05/16/2007,0000,55.00000,56.30000,54.90000,55.20000,638000
05/17/2007,0000,55.50000,56.70000,55.00000,55.00000,1157000
05/18/2007,0000,54.60000,56.10000,54.60000,55.10000,1164000
05/21/2007,0000,55.40000,56.00000,54.40000,55.00000,1211000
05/22/2007,0000,55.00000,55.60000,54.80000,55.00000,983000
05/23/2007,0000,55.40000,57.20000,55.00000,56.00000,1523000
05/24/2007,0000,56.30000,56.80000,54.90000,55.50000,1481000
05/25/2007,0000,55.20000,55.30000,52.90000,53.70000,2849000
05/28/2007,0000,53.70000,53.70000,50.00000,52.00000,4564000
05/29/2007,0000,52.00000,53.00000,51.40000,52.30000,1981000
05/30/2007,0000,52.00000,52.80000,51.70000,52.00000,921000
05/31/2007,0000,52.30000,52.70000,52.00000,52.20000,1648000
06/01/2007,0000,52.50000,53.00000,52.00000,52.10000,900000
06/04/2007,0000,52.60000,55.00000,52.20000,54.30000,2256000
06/05/2007,0000,54.70000,54.80000,53.00000,53.10000,1119000
06/06/2007,0000,53.20000,54.00000,52.80000,52.80000,842000
06/07/2007,0000,53.00000,53.80000,52.50000,53.80000,766000
06/08/2007,0000,53.50000,53.50000,52.10000,52.60000,813000
06/11/2007,0000,53.10000,53.10000,52.00000,52.00000,987000
06/12/2007,0000,52.40000,53.30000,52.00000,52.60000,1435000
06/13/2007,0000,53.00000,56.20000,52.80000,56.20000,4998000
06/14/2007,0000,57.00000,57.10000,54.60000,54.80000,3517000
06/15/2007,0000,55.00000,55.00000,53.40000,54.20000,1886000
06/20/2007,0000,55.00000,56.20000,53.90000,55.20000,4581000
06/21/2007,0000,55.80000,55.80000,54.60000,55.20000,2436000
06/22/2007,0000,55.50000,56.50000,55.30000,55.40000,3423000
06/25/2007,0000,57.00000,57.30000,55.50000,55.80000,2267000
06/26/2007,0000,56.00000,56.20000,54.00000,54.10000,2016000
06/27/2007,0000,54.10000,54.80000,53.50000,53.60000,1425000
06/28/2007,0000,54.20000,54.90000,54.00000,54.00000,962000
06/29/2007,0000,54.00000,55.80000,54.00000,54.20000,2348000
07/02/2007,0000,54.60000,55.10000,54.50000,54.50000,901000
07/03/2007,0000,55.00000,55.20000,54.60000,54.60000,1383000
07/04/2007,0000,54.90000,54.90000,53.00000,53.30000,1783000
07/05/2007,0000,53.50000,54.10000,52.80000,53.40000,2098000
07/06/2007,0000,54.00000,55.20000,53.60000,54.70000,4962000
07/09/2007,0000,53.00000,53.50000,52.50000,53.00000,3869000
07/10/2007,0000,53.30000,56.20000,53.20000,55.10000,6196000
07/11/2007,0000,56.00000,56.50000,54.50000,54.80000,4187000
07/12/2007,0000,55.30000,55.40000,54.10000,54.40000,2712000
07/13/2007,0000,55.00000,55.20000,54.00000,54.00000,2015000
07/16/2007,0000,54.50000,54.50000,53.10000,53.50000,1635000
07/17/2007,0000,53.00000,54.30000,52.80000,53.20000,3063000
07/18/2007,0000,53.30000,53.80000,51.80000,52.00000,4192000
07/19/2007,0000,52.00000,52.50000,51.20000,51.70000,2174000
07/20/2007,0000,52.10000,52.70000,51.70000,52.00000,1363000
07/23/2007,0000,52.00000,52.10000,51.20000,51.50000,2786000
07/24/2007,0000,51.60000,53.50000,51.60000,52.60000,4636000
07/25/2007,0000,52.60000,54.00000,52.50000,53.00000,3538000
07/26/2007,0000,53.60000,54.10000,51.00000,51.10000,3097000
07/27/2007,0000,50.80000,52.10000,50.00000,51.00000,1904000
07/30/2007,0000,52.50000,53.40000,51.70000,51.90000,2301000
07/31/2007,0000,52.20000,53.10000,51.00000,51.10000,1967000
08/01/2007,0000,51.10000,51.50000,47.70000,48.20000,1860000
08/02/2007,0000,48.60000,49.25000,44.85000,45.60000,2876000
08/03/2007,0000,46.80000,46.80000,45.30000,45.90000,879000
08/06/2007,0000,44.00000,45.00000,44.00000,44.00000,633000
08/07/2007,0000,44.30000,45.50000,44.00000,44.00000,542000
08/08/2007,0000,45.00000,45.00000,44.50000,44.80000,476000
08/09/2007,0000,45.20000,47.90000,45.10000,47.90000,2369000
08/10/2007,0000,47.10000,50.50000,47.10000,48.60000,4845000
08/13/2007,0000,49.80000,50.90000,48.50000,48.60000,2268000
08/14/2007,0000,48.80000,49.20000,47.65000,48.20000,830000
08/15/2007,0000,48.00000,48.80000,45.95000,46.30000,1349000
08/16/2007,0000,45.70000,45.80000,43.30000,43.30000,2207000
08/17/2007,0000,43.00000,44.50000,40.80000,42.10000,1061000
08/20/2007,0000,44.30000,45.00000,43.00000,44.50000,697000
08/21/2007,0000,44.80000,45.20000,44.00000,44.10000,628000
08/22/2007,0000,44.50000,44.60000,43.20000,43.65000,376000
08/23/2007,0000,43.70000,44.50000,43.70000,44.20000,781000
08/24/2007,0000,44.00000,44.15000,42.75000,43.20000,703000
08/27/2007,0000,43.50000,43.90000,42.75000,43.00000,602000
08/28/2007,0000,43.00000,43.30000,42.60000,43.00000,589000
08/29/2007,0000,43.00000,43.00000,41.80000,42.00000,898000
08/30/2007,0000,42.50000,44.90000,42.50000,44.90000,1554000
08/31/2007,0000,48.00000,48.00000,46.70000,48.00000,3666000
09/03/2007,0000,48.50000,49.20000,47.90000,48.30000,2698000
09/04/2007,0000,48.50000,49.10000,47.55000,47.55000,990000
09/05/2007,0000,48.30000,49.50000,48.20000,48.50000,1474000
09/06/2007,0000,48.40000,48.80000,48.00000,48.30000,771000
09/07/2007,0000,49.50000,51.00000,49.10000,49.50000,1618000
09/10/2007,0000,49.00000,49.50000,48.20000,48.20000,684000
09/11/2007,0000,49.00000,49.80000,48.40000,49.15000,686000
09/12/2007,0000,49.80000,51.00000,49.60000,50.00000,1915000
09/13/2007,0000,50.80000,50.80000,49.40000,49.40000,565000
09/14/2007,0000,50.00000,50.40000,49.50000,49.50000,1095000
09/17/2007,0000,49.50000,49.50000,48.50000,48.60000,356000
09/19/2007,0000,49.00000,49.50000,47.55000,49.00000,1724000
09/20/2007,0000,50.00000,50.00000,48.00000,48.00000,339000
09/21/2007,0000,48.00000,48.45000,47.80000,48.10000,316000
09/26/2007,0000,48.50000,49.00000,48.20000,48.85000,584000
09/27/2007,0000,48.50000,49.50000,48.50000,49.50000,662000
09/28/2007,0000,49.20000,51.00000,49.10000,49.75000,1144000
10/01/2007,0000,50.10000,50.50000,49.30000,49.30000,315000
10/02/2007,0000,49.30000,49.75000,48.90000,49.20000,486000
10/03/2007,0000,49.00000,49.10000,48.20000,48.30000,433000
10/04/2007,0000,48.00000,49.00000,48.00000,48.25000,299000
10/05/2007,0000,48.30000,48.40000,47.85000,48.20000,318000
10/08/2007,0000,48.80000,48.80000,47.50000,47.50000,299000
10/09/2007,0000,47.10000,47.85000,46.85000,46.90000,268000
10/11/2007,0000,47.00000,47.65000,46.85000,47.00000,243000
10/12/2007,0000,47.00000,47.60000,46.60000,46.60000,314000
10/15/2007,0000,46.50000,47.00000,46.00000,46.00000,208000
10/16/2007,0000,46.00000,46.00000,44.55000,44.90000,512000
10/17/2007,0000,44.80000,45.45000,44.80000,45.00000,396000
10/18/2007,0000,45.20000,45.70000,45.00000,45.40000,313000
10/19/2007,0000,45.40000,45.60000,44.50000,44.50000,353000
10/22/2007,0000,42.00000,43.70000,42.00000,43.05000,416000
10/23/2007,0000,43.50000,43.50000,42.80000,43.10000,693000
10/24/2007,0000,43.20000,43.85000,41.80000,41.80000,866000
10/25/2007,0000,42.00000,42.60000,41.50000,41.90000,703000
10/26/2007,0000,42.00000,42.10000,41.40000,41.40000,607000
10/29/2007,0000,41.60000,42.30000,41.60000,42.20000,397000
10/30/2007,0000,41.90000,42.60000,41.60000,41.65000,499000
10/31/2007,0000,42.00000,43.30000,41.80000,43.00000,613000
11/01/2007,0000,44.00000,44.00000,42.60000,42.60000,340000
11/02/2007,0000,42.40000,42.40000,41.50000,41.55000,345000
11/05/2007,0000,40.80000,42.00000,40.60000,40.90000,352000
11/06/2007,0000,40.90000,41.60000,40.80000,40.80000,199000
11/07/2007,0000,40.50000,41.25000,40.00000,40.00000,390000
11/08/2007,0000,38.45000,39.70000,37.35000,38.40000,642000
11/09/2007,0000,38.40000,38.70000,37.50000,38.10000,460000
11/12/2007,0000,37.70000,37.70000,35.50000,35.75000,861000
11/13/2007,0000,34.50000,36.80000,34.50000,36.80000,1102000
11/14/2007,0000,37.00000,38.40000,37.00000,38.20000,279000
11/15/2007,0000,38.20000,38.60000,37.30000,38.60000,457000
11/16/2007,0000,38.10000,38.50000,37.50000,38.50000,173000
11/19/2007,0000,38.60000,38.70000,38.40000,38.50000,339000
11/20/2007,0000,37.00000,38.05000,36.70000,37.00000,609000
11/21/2007,0000,37.00000,37.00000,34.90000,36.00000,678000
11/22/2007,0000,35.70000,36.00000,35.20000,36.00000,162000
11/23/2007,0000,36.00000,36.00000,34.50000,34.50000,216000
11/26/2007,0000,34.60000,34.80000,34.05000,34.50000,283000
11/27/2007,0000,34.00000,34.30000,32.10000,32.60000,642000
11/28/2007,0000,30.50000,32.50000,30.50000,30.65000,916000
11/29/2007,0000,31.00000,31.75000,30.75000,31.20000,641000
11/30/2007,0000,31.00000,31.80000,30.80000,31.80000,428000
12/03/2007,0000,31.85000,32.30000,31.85000,31.85000,562000
12/04/2007,0000,31.70000,32.10000,31.30000,32.10000,645000
12/05/2007,0000,32.00000,33.05000,32.00000,32.60000,1151000
12/06/2007,0000,32.80000,33.00000,31.90000,32.00000,983000
12/07/2007,0000,32.05000,32.55000,31.80000,32.00000,538000
12/10/2007,0000,31.30000,32.25000,31.30000,32.10000,738000
12/11/2007,0000,32.00000,32.70000,30.80000,31.40000,1991000
12/12/2007,0000,30.20000,31.00000,30.20000,30.80000,372000
12/13/2007,0000,30.70000,30.70000,28.65000,28.65000,1340000
12/14/2007,0000,27.65000,28.00000,26.65000,26.70000,2441000
12/17/2007,0000,26.70000,26.70000,24.85000,24.85000,1818000
12/18/2007,0000,23.40000,24.00000,23.15000,23.15000,2619000
12/19/2007,0000,23.50000,24.05000,23.10000,23.90000,2928000
12/20/2007,0000,23.90000,24.80000,22.25000,22.50000,4378000
12/21/2007,0000,22.50000,22.70000,21.30000,22.30000,2494000
12/24/2007,0000,22.80000,23.60000,22.80000,23.60000,2692000
12/25/2007,0000,23.75000,23.80000,23.10000,23.40000,2080000
12/26/2007,0000,23.50000,24.80000,23.40000,24.30000,2503000
12/27/2007,0000,24.60000,25.30000,24.10000,24.45000,3444000
12/28/2007,0000,24.45000,24.80000,24.00000,24.80000,1932000
12/31/2007,0000,25.00000,26.50000,24.85000,26.50000,3236000
01/02/2008,0000,26.70000,27.70000,26.10000,26.50000,7290000
01/03/2008,0000,25.60000,26.15000,25.15000,26.15000,3004000
01/04/2008,0000,26.00000,26.80000,25.80000,26.65000,1838000
01/07/2008,0000,25.50000,26.25000,25.00000,25.50000,2300000
01/08/2008,0000,26.50000,26.80000,25.80000,26.80000,2202000
01/09/2008,0000,25.60000,27.30000,25.60000,27.00000,1684000
01/10/2008,0000,27.40000,27.80000,26.30000,26.75000,1041000
01/11/2008,0000,27.00000,27.50000,26.40000,27.30000,2101000
01/14/2008,0000,27.70000,27.95000,26.70000,26.80000,831000
01/15/2008,0000,27.20000,27.65000,26.60000,26.65000,1632000
01/16/2008,0000,26.50000,26.50000,25.00000,25.00000,1354000
01/17/2008,0000,25.45000,25.80000,25.30000,25.80000,943000
01/18/2008,0000,25.10000,26.00000,25.10000,26.00000,424000
01/21/2008,0000,25.95000,26.40000,25.50000,25.50000,465000
01/22/2008,0000,23.80000,24.60000,23.80000,24.20000,1108000
01/23/2008,0000,24.40000,24.55000,23.00000,23.50000,710000
01/24/2008,0000,23.80000,24.50000,23.20000,23.55000,447000
01/25/2008,0000,23.75000,25.00000,23.75000,25.00000,401000
01/28/2008,0000,25.00000,25.85000,24.70000,25.50000,729000
01/29/2008,0000,25.70000,26.30000,25.00000,25.60000,465000
01/30/2008,0000,25.60000,25.70000,25.25000,25.55000,354000
01/31/2008,0000,25.00000,25.45000,24.10000,25.45000,372000
02/01/2008,0000,25.55000,25.70000,25.10000,25.40000,357000
02/12/2008,0000,25.20000,26.00000,25.10000,25.75000,521000
02/13/2008,0000,26.05000,26.20000,25.80000,26.00000,424000
02/14/2008,0000,26.30000,26.70000,26.20000,26.65000,384000
02/15/2008,0000,26.40000,26.45000,26.00000,26.35000,349000
02/18/2008,0000,26.60000,27.50000,26.10000,27.45000,1240000
02/19/2008,0000,28.20000,29.35000,27.70000,29.35000,2163000
02/20/2008,0000,29.55000,29.80000,28.70000,29.45000,1862000
02/21/2008,0000,29.80000,30.60000,29.50000,29.60000,1883000
02/22/2008,0000,29.00000,29.90000,29.00000,29.90000,687000
02/25/2008,0000,30.10000,30.20000,29.10000,29.30000,775000
02/26/2008,0000,29.50000,30.30000,28.90000,30.10000,2379000
02/27/2008,0000,30.10000,30.50000,29.50000,29.50000,661000
02/29/2008,0000,29.65000,30.20000,29.50000,29.50000,955000
03/03/2008,0000,29.50000,29.70000,28.30000,28.45000,536000
03/04/2008,0000,28.10000,29.20000,28.10000,28.65000,515000
03/05/2008,0000,28.95000,28.95000,28.10000,28.10000,506000
03/06/2008,0000,28.30000,29.90000,28.30000,29.65000,1366000
03/07/2008,0000,29.30000,29.50000,28.85000,28.90000,580000
03/10/2008,0000,28.40000,28.90000,28.10000,28.15000,547000
03/11/2008,0000,27.90000,28.70000,27.90000,28.70000,357000
03/12/2008,0000,29.50000,29.65000,28.90000,28.90000,1426000
03/13/2008,0000,29.20000,30.15000,29.20000,29.20000,1221000
03/14/2008,0000,29.40000,29.60000,28.60000,28.60000,643000
03/17/2008,0000,28.10000,28.20000,27.20000,27.50000,442000
03/18/2008,0000,28.00000,28.00000,27.25000,27.65000,206000
03/19/2008,0000,27.90000,27.95000,27.00000,27.00000,470000
03/20/2008,0000,27.00000,27.40000,26.65000,27.05000,382000
03/21/2008,0000,27.05000,27.40000,27.05000,27.15000,611000
03/24/2008,0000,28.70000,28.70000,27.65000,27.80000,593000
03/25/2008,0000,28.10000,28.30000,27.85000,28.15000,494000
03/26/2008,0000,28.25000,28.45000,27.80000,27.80000,266000
03/27/2008,0000,27.60000,27.60000,27.20000,27.50000,313000
03/28/2008,0000,27.20000,27.95000,27.20000,27.70000,173000
03/31/2008,0000,27.80000,28.00000,27.55000,27.65000,195000
04/01/2008,0000,27.70000,28.30000,27.70000,27.70000,486000
04/02/2008,0000,28.10000,28.60000,28.10000,28.50000,471000
04/03/2008,0000,28.50000,30.45000,28.20000,30.45000,3258000
04/07/2008,0000,31.00000,31.60000,30.55000,30.70000,3739000
04/08/2008,0000,31.00000,31.00000,29.70000,29.85000,1072000
04/09/2008,0000,30.00000,30.50000,29.70000,29.70000,1379000
04/10/2008,0000,29.70000,30.20000,29.70000,30.20000,1141000
04/11/2008,0000,30.20000,30.20000,29.70000,29.80000,791000
04/14/2008,0000,29.30000,29.60000,28.80000,29.05000,516000
04/15/2008,0000,28.80000,29.00000,28.65000,28.80000,830000
04/16/2008,0000,29.00000,29.20000,28.25000,29.20000,1662000
04/17/2008,0000,29.60000,29.75000,29.20000,29.25000,1208000
04/18/2008,0000,29.35000,29.55000,29.25000,29.40000,605000
04/21/2008,0000,29.60000,30.20000,29.40000,29.80000,978000
04/22/2008,0000,31.00000,31.00000,29.90000,30.00000,939000
04/23/2008,0000,30.00000,30.30000,29.80000,30.00000,645000
04/24/2008,0000,30.20000,30.50000,30.00000,30.25000,686000
04/25/2008,0000,30.40000,30.70000,29.20000,29.20000,805000
04/28/2008,0000,29.35000,29.60000,28.70000,28.75000,625000
04/29/2008,0000,28.80000,29.25000,28.70000,29.05000,374000
04/30/2008,0000,29.30000,29.30000,28.55000,29.00000,216000
05/02/2008,0000,28.95000,29.30000,28.50000,28.50000,307000
05/05/2008,0000,28.50000,28.85000,28.50000,28.55000,168000
05/06/2008,0000,28.90000,29.30000,28.70000,29.25000,288000
05/07/2008,0000,29.60000,31.25000,29.30000,31.25000,2214000
05/08/2008,0000,31.75000,33.20000,31.75000,32.60000,3980000
05/09/2008,0000,32.90000,32.90000,31.80000,32.20000,1387000
05/12/2008,0000,32.00000,32.10000,31.00000,31.50000,719000
05/13/2008,0000,31.70000,33.70000,31.50000,33.70000,1913000
05/14/2008,0000,34.50000,34.65000,33.15000,33.15000,2486000
05/15/2008,0000,33.15000,33.55000,33.00000,33.45000,1073000
05/16/2008,0000,33.50000,33.55000,32.90000,33.05000,821000
05/19/2008,0000,33.15000,33.20000,32.70000,33.20000,562000
05/20/2008,0000,33.65000,33.65000,32.55000,32.55000,957000
05/21/2008,0000,32.10000,33.80000,32.00000,32.75000,598000
05/22/2008,0000,32.40000,32.75000,32.20000,32.55000,417000
05/23/2008,0000,33.00000,33.20000,30.60000,30.60000,1075000
05/26/2008,0000,30.20000,30.20000,29.00000,29.00000,626000
05/27/2008,0000,29.30000,29.40000,29.00000,29.00000,412000
05/28/2008,0000,29.20000,29.40000,28.50000,28.50000,436000
05/29/2008,0000,28.80000,29.20000,28.70000,28.90000,276000
05/30/2008,0000,29.20000,29.50000,27.15000,27.25000,1083000
06/02/2008,0000,27.25000,27.80000,27.25000,27.30000,543000
06/03/2008,0000,27.30000,28.20000,27.30000,27.80000,672000
06/04/2008,0000,28.10000,28.10000,27.50000,27.65000,356000
06/05/2008,0000,27.85000,28.50000,27.70000,28.50000,254000
06/06/2008,0000,28.70000,29.10000,28.00000,28.20000,449000
06/10/2008,0000,27.55000,28.00000,27.10000,27.20000,358000
06/11/2008,0000,27.00000,27.20000,26.50000,26.60000,419000
06/12/2008,0000,25.80000,26.40000,24.95000,25.20000,688000
06/13/2008,0000,25.00000,25.60000,24.85000,25.40000,304000
06/16/2008,0000,26.00000,26.20000,25.60000,25.60000,184000
06/17/2008,0000,25.50000,27.35000,25.50000,27.35000,106000
06/18/2008,0000,26.70000,27.35000,26.50000,27.15000,256000
06/19/2008,0000,26.90000,26.90000,25.90000,25.90000,211000
06/20/2008,0000,26.00000,26.40000,25.00000,25.10000,311000
06/23/2008,0000,24.40000,24.80000,24.00000,24.55000,252000
06/24/2008,0000,24.20000,25.40000,24.20000,24.40000,293000
06/25/2008,0000,24.60000,24.90000,24.10000,24.90000,329000
06/26/2008,0000,25.05000,25.25000,24.50000,24.60000,292000
06/27/2008,0000,23.10000,23.75000,23.10000,23.30000,373000
06/30/2008,0000,24.45000,24.45000,23.10000,23.30000,280000
07/01/2008,0000,23.50000,23.50000,22.50000,22.50000,370000
07/02/2008,0000,21.90000,23.00000,21.90000,22.80000,515000
07/03/2008,0000,22.60000,23.70000,22.30000,23.70000,224000
07/04/2008,0000,23.80000,23.80000,22.95000,23.10000,248000
07/07/2008,0000,23.00000,23.25000,22.70000,23.20000,254000
07/08/2008,0000,23.10000,23.10000,22.00000,22.00000,246000
07/09/2008,0000,22.20000,22.70000,21.20000,21.30000,318000
07/10/2008,0000,20.60000,21.20000,20.30000,20.45000,895000
07/11/2008,0000,20.50000,21.25000,20.45000,21.25000,646000
07/14/2008,0000,19.80000,20.80000,19.75000,20.80000,513000
07/15/2008,0000,20.90000,21.20000,20.40000,20.45000,839000
07/16/2008,0000,20.45000,20.65000,19.35000,19.65000,350000
07/17/2008,0000,20.10000,20.50000,20.10000,20.35000,271000
07/18/2008,0000,20.60000,20.60000,18.95000,18.95000,325000
07/21/2008,0000,19.10000,20.15000,19.10000,19.95000,188000
07/22/2008,0000,19.80000,20.40000,19.80000,20.40000,248000
07/23/2008,0000,20.60000,21.50000,20.50000,21.40000,670000
07/24/2008,0000,21.65000,21.65000,20.80000,20.90000,734000
07/25/2008,0000,20.60000,20.70000,20.10000,20.40000,256000
07/29/2008,0000,20.00000,20.00000,19.60000,19.75000,233000
07/30/2008,0000,20.20000,20.25000,20.00000,20.00000,163000
07/31/2008,0000,20.50000,20.50000,19.70000,19.85000,223000
08/01/2008,0000,19.80000,19.85000,19.40000,19.40000,272000
08/04/2008,0000,19.40000,19.80000,19.30000,19.70000,157000
08/05/2008,0000,19.70000,19.85000,19.00000,19.00000,194000
08/06/2008,0000,19.55000,19.85000,19.35000,19.40000,234000
08/07/2008,0000,19.65000,20.20000,19.55000,20.05000,261000
08/08/2008,0000,19.95000,21.30000,19.80000,21.05000,519000
08/11/2008,0000,21.50000,22.00000,21.05000,22.00000,406000
08/12/2008,0000,22.10000,22.10000,21.55000,21.75000,375000
08/13/2008,0000,21.50000,22.50000,21.50000,21.80000,362000
08/14/2008,0000,21.90000,22.30000,21.55000,22.00000,360000
08/15/2008,0000,22.20000,22.20000,21.10000,21.85000,388000
08/18/2008,0000,21.70000,21.75000,20.60000,20.70000,180000
08/19/2008,0000,20.50000,20.95000,20.10000,20.50000,118000
08/20/2008,0000,20.65000,20.95000,20.35000,20.90000,164000
08/21/2008,0000,20.65000,20.65000,20.35000,20.40000,182000
08/22/2008,0000,20.60000,20.60000,20.00000,20.10000,139000
08/25/2008,0000,20.40000,20.45000,20.20000,20.25000,85000
08/26/2008,0000,20.00000,20.20000,19.90000,20.20000,91000
08/27/2008,0000,20.10000,20.70000,20.10000,20.30000,268000
08/28/2008,0000,20.40000,20.60000,20.20000,20.50000,659000
08/29/2008,0000,20.75000,20.75000,20.35000,20.35000,209000
09/01/2008,0000,20.20000,20.20000,19.50000,19.60000,151000
09/02/2008,0000,19.70000,19.75000,19.00000,19.00000,193000
09/03/2008,0000,19.30000,19.30000,18.00000,18.00000,426000
09/04/2008,0000,18.00000,18.25000,16.75000,16.75000,441000
09/05/2008,0000,15.85000,16.10000,15.70000,15.80000,832000
09/08/2008,0000,16.20000,16.90000,16.20000,16.90000,542000
09/09/2008,0000,16.85000,16.90000,16.20000,16.90000,429000
09/10/2008,0000,16.70000,16.80000,16.30000,16.60000,354000
09/11/2008,0000,16.65000,16.65000,16.00000,16.50000,318000
09/12/2008,0000,16.40000,17.00000,16.20000,16.50000,174000
09/15/2008,0000,16.30000,16.95000,15.80000,15.80000,403000
09/16/2008,0000,14.80000,15.40000,14.70000,14.80000,577000
09/17/2008,0000,15.00000,15.60000,14.50000,14.70000,414000
09/18/2008,0000,13.70000,14.00000,13.70000,13.80000,728000
09/19/2008,0000,14.20000,14.75000,14.20000,14.75000,450000
09/22/2008,0000,15.30000,15.60000,15.05000,15.30000,618000
09/23/2008,0000,15.10000,15.60000,14.80000,15.55000,384000
09/24/2008,0000,15.60000,16.35000,15.50000,16.15000,547000
09/25/2008,0000,15.90000,16.30000,15.60000,16.00000,272000
09/26/2008,0000,15.85000,15.85000,15.20000,15.30000,410000
09/30/2008,0000,14.25000,14.75000,14.25000,14.75000,294000
10/01/2008,0000,14.95000,15.50000,14.80000,15.45000,409000
10/02/2008,0000,15.00000,15.55000,14.70000,14.90000,254000
10/03/2008,0000,14.65000,15.30000,14.60000,15.20000,131000
10/06/2008,0000,14.75000,15.05000,14.70000,14.80000,101000
10/07/2008,0000,14.10000,15.05000,14.10000,14.50000,177000
10/08/2008,0000,14.50000,14.50000,13.70000,13.70000,193000
10/09/2008,0000,13.70000,14.00000,13.20000,13.40000,360000
10/13/2008,0000,12.95000,13.10000,12.95000,12.95000,251000
10/14/2008,0000,13.50000,13.85000,13.50000,13.85000,606000
10/15/2008,0000,13.55000,13.75000,13.45000,13.75000,178000
10/16/2008,0000,13.30000,14.40000,13.30000,14.10000,479000
10/17/2008,0000,14.50000,14.50000,13.90000,14.50000,463000
10/20/2008,0000,14.25000,14.30000,14.00000,14.20000,250000
10/21/2008,0000,14.50000,15.15000,14.40000,15.10000,972000
10/22/2008,0000,14.80000,14.95000,14.60000,14.60000,470000
10/23/2008,0000,14.10000,14.10000,14.10000,14.10000,24000
10/24/2008,0000,13.65000,13.65000,13.65000,13.65000,95000
10/27/2008,0000,12.75000,13.20000,12.70000,12.70000,549000
10/28/2008,0000,11.85000,13.40000,11.85000,13.40000,931000
10/29/2008,0000,14.15000,14.15000,12.50000,12.50000,1041000
10/30/2008,0000,12.50000,13.35000,12.40000,13.35000,728000
10/31/2008,0000,13.35000,13.70000,13.00000,13.50000,754000
11/03/2008,0000,13.60000,13.80000,13.00000,13.80000,382000
11/04/2008,0000,13.60000,13.60000,13.10000,13.35000,343000
11/05/2008,0000,13.50000,13.85000,13.40000,13.45000,380000
11/06/2008,0000,12.95000,13.00000,12.60000,12.60000,201000
11/07/2008,0000,12.50000,13.10000,12.20000,13.00000,188000
11/10/2008,0000,12.60000,13.00000,12.20000,12.20000,310000
11/11/2008,0000,12.00000,12.00000,11.60000,11.60000,237000
11/12/2008,0000,11.70000,11.95000,11.40000,11.40000,219000
11/13/2008,0000,10.80000,11.10000,10.65000,10.65000,404000
11/14/2008,0000,10.90000,11.25000,10.30000,10.30000,296000
11/17/2008,0000,9.80000,10.10000,9.71000,9.90000,430000
11/18/2008,0000,9.62000,9.62000,9.21000,9.44000,378000
11/19/2008,0000,9.21000,9.62000,9.10000,9.57000,119000
11/20/2008,0000,9.15000,9.15000,8.91000,8.91000,464000
11/21/2008,0000,8.29000,9.48000,8.29000,9.40000,231000
11/24/2008,0000,9.35000,9.40000,9.13000,9.15000,119000
11/25/2008,0000,9.30000,9.50000,9.21000,9.30000,227000
11/26/2008,0000,9.20000,9.70000,9.20000,9.51000,131000
11/27/2008,0000,9.70000,10.15000,9.65000,10.15000,528000
11/28/2008,0000,10.15000,10.55000,10.00000,10.30000,365000
12/01/2008,0000,10.50000,10.65000,10.30000,10.50000,192000
12/02/2008,0000,9.80000,10.00000,9.80000,9.84000,226000
12/03/2008,0000,9.98000,9.98000,9.50000,9.62000,239000
12/04/2008,0000,9.70000,10.15000,9.70000,9.70000,377000
12/05/2008,0000,9.70000,9.82000,9.55000,9.80000,122000
12/08/2008,0000,9.80000,10.45000,9.80000,10.25000,684000
12/09/2008,0000,10.50000,10.50000,10.05000,10.25000,436000
12/10/2008,0000,10.30000,10.85000,10.20000,10.85000,778000
12/11/2008,0000,10.85000,10.90000,10.50000,10.80000,492000
12/12/2008,0000,10.70000,10.90000,10.05000,10.15000,408000
12/15/2008,0000,10.35000,10.65000,10.35000,10.40000,279000
12/16/2008,0000,10.45000,10.45000,9.95000,9.95000,246000
12/17/2008,0000,10.25000,10.40000,10.15000,10.20000,301000
12/18/2008,0000,10.30000,10.30000,10.00000,10.15000,246000
12/19/2008,0000,10.20000,10.85000,10.10000,10.85000,1021000
12/22/2008,0000,11.25000,11.60000,11.05000,11.15000,1980000
12/23/2008,0000,11.15000,11.25000,10.40000,10.40000,789000
12/24/2008,0000,10.05000,10.40000,10.00000,10.35000,272000
12/25/2008,0000,10.30000,10.50000,10.15000,10.45000,263000
12/26/2008,0000,10.35000,10.65000,10.25000,10.40000,205000
12/29/2008,0000,10.30000,10.40000,10.20000,10.40000,199000
12/30/2008,0000,10.40000,11.10000,10.40000,10.90000,1446000
12/31/2008,0000,10.90000,11.00000,10.65000,10.70000,220000
01/05/2009,0000,11.20000,11.20000,10.85000,11.00000,396000
01/06/2009,0000,11.00000,11.75000,10.95000,11.75000,1769000
01/07/2009,0000,12.10000,12.20000,11.60000,11.60000,990000
01/08/2009,0000,11.30000,11.40000,10.85000,10.90000,420000
01/09/2009,0000,10.90000,11.30000,10.85000,11.20000,317000
01/12/2009,0000,10.85000,11.10000,10.80000,10.90000,136000
01/13/2009,0000,10.70000,11.10000,10.70000,11.00000,107000
01/14/2009,0000,11.05000,11.30000,11.05000,11.15000,207000
01/15/2009,0000,10.50000,10.70000,10.50000,10.60000,162000
01/16/2009,0000,10.65000,10.70000,10.50000,10.70000,208000
01/19/2009,0000,10.65000,10.75000,10.40000,10.70000,124000
01/20/2009,0000,10.50000,10.60000,10.30000,10.35000,157000
01/21/2009,0000,10.15000,10.45000,9.75000,9.75000,282000
02/02/2009,0000,9.99000,10.10000,9.85000,9.94000,195000
02/03/2009,0000,9.99000,10.60000,9.99000,10.50000,657000
02/04/2009,0000,10.65000,10.65000,10.30000,10.35000,262000
02/05/2009,0000,10.25000,10.35000,10.20000,10.20000,152000
02/06/2009,0000,10.40000,10.70000,10.40000,10.60000,248000
02/09/2009,0000,10.90000,10.90000,10.50000,10.60000,189000
02/10/2009,0000,10.60000,10.65000,10.45000,10.65000,103000
02/11/2009,0000,10.45000,10.95000,10.20000,10.95000,307000
02/12/2009,0000,10.95000,10.95000,10.60000,10.60000,247000
02/13/2009,0000,10.65000,11.20000,10.60000,11.05000,354000
02/16/2009,0000,11.20000,11.70000,11.05000,11.60000,856000
02/17/2009,0000,11.40000,11.60000,11.10000,11.40000,436000
02/18/2009,0000,11.10000,11.25000,11.00000,11.25000,179000
02/19/2009,0000,11.20000,11.40000,11.00000,11.30000,548000
02/20/2009,0000,11.10000,11.20000,11.00000,11.15000,117000
02/23/2009,0000,11.05000,11.15000,11.00000,11.15000,108000
02/24/2009,0000,11.05000,11.10000,10.80000,11.00000,192000
02/25/2009,0000,11.10000,11.25000,11.00000,11.15000,305000
02/26/2009,0000,11.10000,11.20000,11.00000,11.05000,123000
02/27/2009,0000,11.25000,11.60000,10.90000,11.60000,526000
03/02/2009,0000,11.20000,11.35000,11.05000,11.05000,258000
03/03/2009,0000,11.20000,11.65000,11.10000,11.50000,1015000
03/04/2009,0000,11.70000,12.30000,11.50000,12.30000,1590000
03/05/2009,0000,12.70000,12.80000,12.20000,12.50000,2469000
03/06/2009,0000,12.30000,12.55000,12.05000,12.55000,1003000
03/09/2009,0000,12.65000,13.10000,12.60000,13.00000,1131000
03/10/2009,0000,12.90000,13.00000,12.70000,12.90000,665000
03/11/2009,0000,13.05000,13.10000,12.50000,12.65000,844000
03/12/2009,0000,12.40000,12.85000,12.40000,12.60000,445000
03/13/2009,0000,13.00000,13.45000,12.70000,13.00000,2762000
03/16/2009,0000,13.00000,13.40000,12.80000,12.85000,624000
03/17/2009,0000,12.90000,12.90000,12.30000,12.60000,664000
03/18/2009,0000,12.65000,13.00000,12.65000,12.95000,466000
03/19/2009,0000,13.10000,13.10000,12.55000,12.55000,571000
03/20/2009,0000,12.75000,12.75000,12.25000,12.45000,282000
03/23/2009,0000,12.45000,12.90000,12.45000,12.70000,258000
03/24/2009,0000,13.15000,13.40000,12.85000,13.10000,810000
03/25/2009,0000,13.10000,13.95000,12.95000,13.85000,1312000
03/26/2009,0000,13.90000,14.50000,13.85000,14.05000,1140000
03/27/2009,0000,14.60000,14.60000,13.90000,13.90000,869000
03/30/2009,0000,14.15000,14.15000,13.20000,13.30000,446000
03/31/2009,0000,13.20000,14.20000,13.00000,14.20000,2170000
04/01/2009,0000,14.50000,14.70000,14.20000,14.55000,2112000
04/02/2009,0000,14.65000,14.90000,14.10000,14.25000,1088000
04/03/2009,0000,14.40000,14.40000,13.95000,13.95000,839000
04/06/2009,0000,14.05000,14.40000,13.90000,13.90000,687000
04/07/2009,0000,13.85000,14.20000,13.75000,14.20000,454000
04/08/2009,0000,14.20000,14.30000,13.85000,14.00000,581000
04/09/2009,0000,14.00000,14.55000,14.00000,14.50000,1272000
04/10/2009,0000,14.70000,15.20000,14.15000,15.15000,2952000
04/13/2009,0000,15.15000,15.90000,14.75000,15.80000,3698000
04/14/2009,0000,16.00000,16.20000,15.50000,15.75000,1539000
04/15/2009,0000,15.75000,15.75000,15.10000,15.55000,1112000
04/16/2009,0000,15.55000,15.90000,15.35000,15.35000,1228000
04/17/2009,0000,15.60000,15.65000,14.30000,14.30000,1381000
04/20/2009,0000,14.00000,14.40000,13.40000,14.00000,465000
04/21/2009,0000,13.65000,14.35000,13.55000,14.35000,278000
04/22/2009,0000,14.40000,14.75000,14.20000,14.40000,514000
04/23/2009,0000,14.50000,14.65000,14.25000,14.50000,513000
04/24/2009,0000,14.70000,15.00000,14.45000,14.50000,510000
04/27/2009,0000,14.50000,14.80000,13.50000,13.55000,967000
04/28/2009,0000,13.55000,13.75000,13.20000,13.45000,477000
04/29/2009,0000,13.35000,13.40000,12.90000,13.00000,303000
04/30/2009,0000,13.45000,13.90000,13.45000,13.85000,605000
05/04/2009,0000,13.95000,14.80000,13.95000,14.50000,804000
05/05/2009,0000,14.70000,15.00000,13.80000,14.00000,656000
05/06/2009,0000,14.00000,14.50000,13.80000,14.40000,559000
05/07/2009,0000,14.50000,14.75000,14.20000,14.70000,815000
05/08/2009,0000,14.70000,15.70000,14.65000,15.70000,2616000
05/11/2009,0000,15.80000,16.00000,15.20000,15.20000,1886000
05/12/2009,0000,15.20000,15.40000,14.70000,14.80000,633000
05/13/2009,0000,14.80000,15.30000,14.70000,15.00000,506000
05/14/2009,0000,14.90000,14.90000,14.60000,14.80000,370000
05/15/2009,0000,15.00000,15.20000,14.75000,14.80000,698000
05/18/2009,0000,14.80000,15.00000,14.65000,14.90000,524000
05/19/2009,0000,15.10000,15.15000,14.70000,15.00000,782000
05/20/2009,0000,14.90000,15.20000,14.50000,15.05000,812000
05/21/2009,0000,15.10000,15.85000,15.05000,15.50000,998000
05/22/2009,0000,15.50000,16.55000,15.40000,16.55000,1343000
05/25/2009,0000,17.40000,17.70000,16.80000,17.70000,2716000
05/26/2009,0000,18.00000,18.80000,16.80000,17.15000,2461000
05/27/2009,0000,17.50000,18.20000,17.25000,17.65000,1375000
06/01/2009,0000,18.00000,18.00000,17.30000,17.35000,552000
06/02/2009,0000,17.40000,17.85000,16.25000,16.25000,1040000
06/03/2009,0000,16.30000,16.90000,16.30000,16.70000,793000
06/04/2009,0000,16.85000,17.20000,16.55000,16.70000,451000
06/05/2009,0000,16.90000,17.50000,16.70000,17.00000,512000
06/08/2009,0000,17.40000,17.40000,16.30000,16.30000,502000
06/09/2009,0000,16.40000,16.40000,15.20000,15.20000,579000
06/10/2009,0000,15.40000,15.70000,15.10000,15.70000,430000
06/11/2009,0000,15.70000,16.00000,15.30000,16.00000,186000
06/12/2009,0000,16.00000,16.10000,15.60000,15.70000,234000
06/15/2009,0000,15.40000,15.40000,14.70000,14.70000,575000
06/16/2009,0000,14.70000,14.90000,14.40000,14.85000,201000
06/17/2009,0000,14.85000,15.00000,14.50000,14.60000,132000
06/18/2009,0000,14.65000,14.80000,14.35000,14.65000,130000
06/19/2009,0000,14.60000,15.30000,14.60000,15.25000,127000
06/22/2009,0000,15.25000,15.25000,14.85000,15.05000,84000
06/23/2009,0000,14.80000,15.05000,14.50000,15.05000,137000
06/24/2009,0000,15.05000,15.60000,14.90000,15.40000,175000
06/25/2009,0000,15.55000,15.80000,15.25000,15.75000,240000
06/26/2009,0000,16.85000,16.85000,16.85000,16.85000,357000
06/29/2009,0000,17.80000,17.80000,16.85000,17.10000,814000
06/30/2009,0000,17.25000,17.35000,16.25000,16.60000,275000
07/01/2009,0000,16.70000,17.10000,16.55000,16.80000,217000
07/02/2009,0000,17.00000,17.10000,16.75000,17.00000,266000
07/03/2009,0000,17.00000,18.00000,16.95000,18.00000,1425000
07/06/2009,0000,18.20000,18.30000,17.65000,18.00000,663000
07/07/2009,0000,18.00000,18.25000,17.55000,17.75000,445000
07/08/2009,0000,17.80000,17.80000,17.30000,17.60000,205000
07/09/2009,0000,17.30000,18.00000,17.30000,17.65000,283000
07/10/2009,0000,17.85000,17.85000,17.40000,17.60000,273000
07/13/2009,0000,17.70000,17.70000,16.45000,16.45000,462000
07/14/2009,0000,16.45000,17.15000,16.20000,17.10000,283000
07/15/2009,0000,17.15000,17.20000,16.80000,17.00000,318000
07/16/2009,0000,17.20000,17.40000,16.85000,16.85000,313000
07/17/2009,0000,16.95000,17.20000,16.90000,17.05000,438000
07/20/2009,0000,17.20000,17.50000,17.05000,17.35000,343000
07/21/2009,0000,17.60000,17.95000,17.50000,17.80000,427000
07/22/2009,0000,18.30000,19.00000,18.30000,19.00000,1236000
07/23/2009,0000,19.80000,20.30000,19.70000,20.30000,1986000
07/24/2009,0000,21.45000,21.70000,20.40000,20.60000,3821000
07/27/2009,0000,20.60000,20.85000,20.00000,20.10000,989000
07/28/2009,0000,20.95000,21.50000,20.40000,21.50000,2168000
07/29/2009,0000,22.30000,22.50000,21.50000,21.75000,1910000
07/30/2009,0000,21.50000,23.20000,21.20000,22.10000,1561000
07/31/2009,0000,22.55000,23.60000,22.30000,23.60000,2581000
08/03/2009,0000,24.45000,25.25000,23.85000,24.30000,2958000
08/04/2009,0000,24.50000,26.00000,23.70000,24.00000,3115000
08/05/2009,0000,24.00000,24.30000,22.35000,22.35000,1675000
08/06/2009,0000,22.35000,23.00000,20.90000,21.60000,1475000
08/10/2009,0000,21.50000,22.60000,21.25000,21.80000,708000
08/11/2009,0000,22.00000,22.30000,21.10000,21.80000,733000
08/12/2009,0000,21.80000,22.75000,21.60000,22.40000,514000
08/13/2009,0000,22.70000,23.95000,22.20000,23.95000,2033000
08/14/2009,0000,25.00000,25.30000,24.30000,24.40000,2458000
08/17/2009,0000,24.00000,24.40000,23.15000,23.55000,710000
08/18/2009,0000,22.30000,23.10000,22.20000,22.50000,820000
08/19/2009,0000,22.50000,23.30000,22.50000,22.55000,881000
08/20/2009,0000,22.60000,22.80000,21.40000,21.90000,757000
08/21/2009,0000,23.40000,23.40000,23.40000,23.40000,831000
08/24/2009,0000,24.30000,24.30000,23.30000,23.50000,1517000
08/25/2009,0000,23.50000,23.60000,22.55000,22.70000,847000
08/26/2009,0000,22.65000,23.20000,21.70000,21.85000,523000
08/27/2009,0000,21.50000,22.20000,21.50000,21.65000,469000
08/28/2009,0000,21.70000,23.00000,21.70000,22.00000,439000
08/31/2009,0000,22.00000,22.60000,21.95000,22.05000,348000
09/01/2009,0000,22.10000,22.70000,22.05000,22.45000,527000
09/02/2009,0000,22.50000,24.00000,22.50000,23.75000,3183000
09/03/2009,0000,23.60000,23.85000,23.10000,23.65000,1379000
09/04/2009,0000,23.85000,24.05000,23.25000,23.40000,1054000
09/07/2009,0000,23.35000,25.00000,23.30000,25.00000,3883000
09/08/2009,0000,25.25000,25.40000,24.45000,24.80000,1634000
09/09/2009,0000,24.80000,25.10000,24.05000,24.05000,891000
09/10/2009,0000,24.45000,24.50000,23.30000,23.50000,988000
09/11/2009,0000,23.60000,25.10000,23.10000,25.10000,1650000
09/14/2009,0000,25.30000,26.80000,25.10000,25.40000,4262000
09/15/2009,0000,25.70000,27.00000,25.40000,26.60000,4169000
09/16/2009,0000,27.30000,28.45000,27.10000,27.50000,3267000
09/17/2009,0000,27.80000,28.35000,27.00000,27.10000,2779000
09/18/2009,0000,27.00000,27.45000,26.70000,27.00000,1151000
09/21/2009,0000,27.10000,27.70000,26.90000,27.20000,1006000
09/22/2009,0000,27.20000,27.45000,26.70000,26.75000,889000
09/23/2009,0000,26.90000,27.30000,25.10000,25.60000,1246000
09/24/2009,0000,25.50000,26.45000,25.35000,25.60000,1089000
09/25/2009,0000,25.65000,25.80000,25.40000,25.55000,748000
09/28/2009,0000,25.60000,26.70000,25.60000,26.40000,727000
09/29/2009,0000,26.40000,26.80000,26.30000,26.35000,690000
09/30/2009,0000,26.35000,26.90000,26.00000,26.35000,1873000
10/01/2009,0000,26.70000,26.70000,25.60000,25.90000,614000
10/02/2009,0000,25.90000,26.35000,25.00000,25.15000,1014000
10/05/2009,0000,25.20000,25.80000,25.20000,25.60000,683000
10/06/2009,0000,25.70000,27.35000,25.70000,27.35000,2258000
10/07/2009,0000,28.00000,28.25000,27.30000,27.35000,3205000
10/08/2009,0000,27.55000,27.55000,26.30000,26.50000,1382000
10/09/2009,0000,27.20000,27.30000,26.30000,26.50000,1686000
10/12/2009,0000,27.00000,27.85000,26.75000,27.60000,1304000
10/13/2009,0000,27.30000,27.75000,27.00000,27.70000,670000
10/14/2009,0000,27.70000,29.30000,27.70000,28.60000,2318000
10/15/2009,0000,29.00000,29.05000,27.75000,27.80000,1489000
10/16/2009,0000,28.50000,29.70000,28.20000,29.70000,4607000
10/19/2009,0000,30.50000,31.75000,30.00000,31.75000,3040000
10/20/2009,0000,33.95000,33.95000,33.95000,33.95000,1519000
10/21/2009,0000,36.30000,36.30000,33.00000,35.90000,18631000
10/22/2009,0000,35.90000,37.00000,34.70000,35.25000,4820000
10/23/2009,0000,35.70000,37.10000,33.50000,34.00000,6953000
10/26/2009,0000,32.75000,34.25000,32.75000,33.60000,2746000
10/27/2009,0000,34.50000,35.80000,34.10000,35.65000,4794000
10/28/2009,0000,35.65000,37.80000,35.15000,36.45000,6018000
10/29/2009,0000,36.00000,38.80000,34.45000,38.70000,4301000
10/30/2009,0000,39.70000,40.45000,38.70000,38.70000,6049000
11/02/2009,0000,37.30000,39.80000,37.30000,39.20000,2170000
11/03/2009,0000,39.30000,39.65000,38.40000,39.00000,2343000
11/04/2009,0000,39.05000,41.00000,39.05000,40.15000,4303000
11/05/2009,0000,40.30000,41.00000,39.90000,40.00000,2356000
11/06/2009,0000,40.60000,40.70000,40.00000,40.00000,2175000
11/09/2009,0000,40.50000,41.50000,40.10000,40.55000,2654000
11/10/2009,0000,41.00000,41.80000,40.70000,40.75000,2823000
11/11/2009,0000,41.00000,41.00000,40.00000,40.45000,1672000
11/12/2009,0000,40.45000,40.80000,38.50000,38.90000,3457000
11/13/2009,0000,38.60000,39.50000,38.10000,39.25000,2233000
11/16/2009,0000,39.60000,40.25000,39.35000,40.00000,1905000
11/17/2009,0000,40.70000,40.85000,39.50000,39.50000,1210000
11/18/2009,0000,39.90000,39.90000,38.70000,39.10000,1231000
11/19/2009,0000,39.10000,41.00000,39.00000,40.00000,1756000
11/20/2009,0000,39.70000,40.00000,38.80000,38.85000,1173000
11/23/2009,0000,38.90000,40.30000,38.90000,39.30000,1369000
11/24/2009,0000,40.00000,40.05000,39.25000,39.30000,991000
11/25/2009,0000,39.40000,39.90000,39.10000,39.10000,548000
11/26/2009,0000,39.10000,40.00000,39.10000,39.50000,1446000
11/27/2009,0000,39.50000,39.50000,38.50000,38.50000,1116000
11/30/2009,0000,38.90000,39.50000,38.50000,38.60000,1062000
12/01/2009,0000,38.60000,40.80000,38.60000,40.20000,2570000
12/02/2009,0000,40.30000,40.60000,39.95000,40.00000,1421000
12/03/2009,0000,40.10000,42.75000,39.90000,41.40000,5599000
12/04/2009,0000,42.60000,42.80000,41.20000,41.20000,4014000
12/07/2009,0000,42.00000,42.70000,41.55000,41.80000,1293000
12/08/2009,0000,42.00000,42.60000,41.30000,42.30000,1555000
12/09/2009,0000,42.20000,43.95000,41.80000,43.50000,3322000
12/11/2009,0000,46.80000,47.00000,45.30000,46.00000,2255000
12/14/2009,0000,46.85000,46.85000,45.00000,45.80000,1347000
12/15/2009,0000,45.90000,48.00000,45.30000,46.95000,3589000
12/16/2009,0000,46.95000,47.10000,46.15000,46.30000,1140000
12/17/2009,0000,46.60000,46.80000,44.00000,44.00000,2182000
12/18/2009,0000,42.00000,44.00000,42.00000,42.80000,1861000
12/21/2009,0000,43.35000,44.50000,43.00000,44.00000,1147000
12/22/2009,0000,44.80000,45.65000,44.20000,44.20000,1197000
12/23/2009,0000,44.60000,45.80000,44.30000,44.55000,2145000
12/25/2009,0000,44.00000,44.20000,43.10000,43.55000,882000
04/02/2007,0000,53.90000,55.40000,53.90000,55.00000,3055000
04/03/2007,0000,55.10000,56.00000,52.50000,53.50000,2866000
04/04/2007,0000,54.00000,54.20000,52.10000,52.80000,1992000
04/09/2007,0000,53.50000,53.50000,51.20000,52.00000,1404000
04/10/2007,0000,52.00000,55.60000,52.00000,55.60000,4491000
04/11/2007,0000,56.00000,59.40000,54.00000,58.90000,8624000
04/12/2007,0000,58.90000,62.90000,58.00000,61.60000,5687000
04/13/2007,0000,61.60000,61.60000,57.30000,58.30000,2972000
04/16/2007,0000,59.70000,61.90000,58.90000,61.70000,1811000
04/17/2007,0000,61.00000,61.60000,57.40000,57.40000,1668000
04/18/2007,0000,57.00000,59.60000,57.00000,59.60000,1066000
04/19/2007,0000,58.00000,60.00000,57.00000,59.10000,1290000
04/20/2007,0000,59.20000,59.20000,57.10000,57.30000,1746000
04/23/2007,0000,57.50000,58.50000,57.00000,57.40000,1207000
04/24/2007,0000,57.60000,58.50000,57.00000,57.30000,1521000
04/25/2007,0000,57.30000,58.00000,56.40000,56.60000,1638000
04/26/2007,0000,56.80000,60.20000,56.80000,59.20000,2960000
04/27/2007,0000,59.00000,59.10000,58.00000,58.10000,1186000
04/30/2007,0000,57.30000,57.80000,55.50000,56.10000,1489000
05/02/2007,0000,56.10000,57.20000,52.90000,54.00000,2237000
05/03/2007,0000,54.30000,54.80000,51.50000,52.30000,1359000
05/04/2007,0000,53.00000,55.90000,52.90000,55.90000,1768000
05/07/2007,0000,56.00000,59.00000,56.00000,57.40000,2398000
05/08/2007,0000,57.50000,60.60000,57.20000,58.50000,3769000
05/09/2007,0000,58.70000,59.30000,57.90000,58.50000,1763000
05/10/2007,0000,58.10000,59.00000,56.80000,57.40000,1426000
05/11/2007,0000,57.00000,58.00000,56.40000,57.00000,1329000
05/14/2007,0000,57.00000,58.40000,57.00000,57.00000,739000
05/15/2007,0000,57.20000,57.30000,54.50000,55.00000,996000
05/16/2007,0000,55.00000,56.30000,54.90000,55.20000,638000
05/17/2007,0000,55.50000,56.70000,55.00000,55.00000,1157000
05/18/2007,0000,54.60000,56.10000,54.60000,55.10000,1164000
05/21/2007,0000,55.40000,56.00000,54.40000,55.00000,1211000
05/22/2007,0000,55.00000,55.60000,54.80000,55.00000,983000
05/23/2007,0000,55.40000,57.20000,55.00000,56.00000,1523000
05/24/2007,0000,56.30000,56.80000,54.90000,55.50000,1481000
05/25/2007,0000,55.20000,55.30000,52.90000,53.70000,2849000
05/28/2007,0000,53.70000,53.70000,50.00000,52.00000,4564000
05/29/2007,0000,52.00000,53.00000,51.40000,52.30000,1981000
05/30/2007,0000,52.00000,52.80000,51.70000,52.00000,921000
05/31/2007,0000,52.30000,52.70000,52.00000,52.20000,1648000
06/01/2007,0000,52.50000,53.00000,52.00000,52.10000,900000
06/04/2007,0000,52.60000,55.00000,52.20000,54.30000,2256000
06/05/2007,0000,54.70000,54.80000,53.00000,53.10000,1119000
06/06/2007,0000,53.20000,54.00000,52.80000,52.80000,842000
06/07/2007,0000,53.00000,53.80000,52.50000,53.80000,766000
06/08/2007,0000,53.50000,53.50000,52.10000,52.60000,813000
06/11/2007,0000,53.10000,53.10000,52.00000,52.00000,987000
06/12/2007,0000,52.40000,53.30000,52.00000,52.60000,1435000
06/13/2007,0000,53.00000,56.20000,52.80000,56.20000,4998000
06/14/2007,0000,57.00000,57.10000,54.60000,54.80000,3517000
06/15/2007,0000,55.00000,55.00000,53.40000,54.20000,1886000
06/20/2007,0000,55.00000,56.20000,53.90000,55.20000,4581000
06/21/2007,0000,55.80000,55.80000,54.60000,55.20000,2436000
06/22/2007,0000,55.50000,56.50000,55.30000,55.40000,3423000
06/25/2007,0000,57.00000,57.30000,55.50000,55.80000,2267000
06/26/2007,0000,56.00000,56.20000,54.00000,54.10000,2016000
06/27/2007,0000,54.10000,54.80000,53.50000,53.60000,1425000
06/28/2007,0000,54.20000,54.90000,54.00000,54.00000,962000
06/29/2007,0000,54.00000,55.80000,54.00000,54.20000,2348000
07/02/2007,0000,54.60000,55.10000,54.50000,54.50000,901000
07/03/2007,0000,55.00000,55.20000,54.60000,54.60000,1383000
07/04/2007,0000,54.90000,54.90000,53.00000,53.30000,1783000
07/05/2007,0000,53.50000,54.10000,52.80000,53.40000,2098000
07/06/2007,0000,54.00000,55.20000,53.60000,54.70000,4962000
07/09/2007,0000,53.00000,53.50000,52.50000,53.00000,3869000
07/10/2007,0000,53.30000,56.20000,53.20000,55.10000,6196000
07/11/2007,0000,56.00000,56.50000,54.50000,54.80000,4187000
07/12/2007,0000,55.30000,55.40000,54.10000,54.40000,2712000
07/13/2007,0000,55.00000,55.20000,54.00000,54.00000,2015000
07/16/2007,0000,54.50000,54.50000,53.10000,53.50000,1635000
07/17/2007,0000,53.00000,54.30000,52.80000,53.20000,3063000
07/18/2007,0000,53.30000,53.80000,51.80000,52.00000,4192000
07/19/2007,0000,52.00000,52.50000,51.20000,51.70000,2174000
07/20/2007,0000,52.10000,52.70000,51.70000,52.00000,1363000
07/23/2007,0000,52.00000,52.10000,51.20000,51.50000,2786000
07/24/2007,0000,51.60000,53.50000,51.60000,52.60000,4636000
07/25/2007,0000,52.60000,54.00000,52.50000,53.00000,3538000
07/26/2007,0000,53.60000,54.10000,51.00000,51.10000,3097000
07/27/2007,0000,50.80000,52.10000,50.00000,51.00000,1904000
07/30/2007,0000,52.50000,53.40000,51.70000,51.90000,2301000
07/31/2007,0000,52.20000,53.10000,51.00000,51.10000,1967000
08/01/2007,0000,51.10000,51.50000,47.70000,48.20000,1860000
08/02/2007,0000,48.60000,49.25000,44.85000,45.60000,2876000
08/03/2007,0000,46.80000,46.80000,45.30000,45.90000,879000
08/06/2007,0000,44.00000,45.00000,44.00000,44.00000,633000
08/07/2007,0000,44.30000,45.50000,44.00000,44.00000,542000
08/08/2007,0000,45.00000,45.00000,44.50000,44.80000,476000
08/09/2007,0000,45.20000,47.90000,45.10000,47.90000,2369000
08/10/2007,0000,47.10000,50.50000,47.10000,48.60000,4845000
08/13/2007,0000,49.80000,50.90000,48.50000,48.60000,2268000
08/14/2007,0000,48.80000,49.20000,47.65000,48.20000,830000
08/15/2007,0000,48.00000,48.80000,45.95000,46.30000,1349000
08/16/2007,0000,45.70000,45.80000,43.30000,43.30000,2207000
08/17/2007,0000,43.00000,44.50000,40.80000,42.10000,1061000
08/20/2007,0000,44.30000,45.00000,43.00000,44.50000,697000
08/21/2007,0000,44.80000,45.20000,44.00000,44.10000,628000
08/22/2007,0000,44.50000,44.60000,43.20000,43.65000,376000
08/23/2007,0000,43.70000,44.50000,43.70000,44.20000,781000
08/24/2007,0000,44.00000,44.15000,42.75000,43.20000,703000
08/27/2007,0000,43.50000,43.90000,42.75000,43.00000,602000
08/28/2007,0000,43.00000,43.30000,42.60000,43.00000,589000
08/29/2007,0000,43.00000,43.00000,41.80000,42.00000,898000
08/30/2007,0000,42.50000,44.90000,42.50000,44.90000,1554000
08/31/2007,0000,48.00000,48.00000,46.70000,48.00000,3666000
09/03/2007,0000,48.50000,49.20000,47.90000,48.30000,2698000
09/04/2007,0000,48.50000,49.10000,47.55000,47.55000,990000
09/05/2007,0000,48.30000,49.50000,48.20000,48.50000,1474000
09/06/2007,0000,48.40000,48.80000,48.00000,48.30000,771000
09/07/2007,0000,49.50000,51.00000,49.10000,49.50000,1618000
09/10/2007,0000,49.00000,49.50000,48.20000,48.20000,684000
09/11/2007,0000,49.00000,49.80000,48.40000,49.15000,686000
09/12/2007,0000,49.80000,51.00000,49.60000,50.00000,1915000
09/13/2007,0000,50.80000,50.80000,49.40000,49.40000,565000
09/14/2007,0000,50.00000,50.40000,49.50000,49.50000,1095000
09/17/2007,0000,49.50000,49.50000,48.50000,48.60000,356000
09/19/2007,0000,49.00000,49.50000,47.55000,49.00000,1724000
09/20/2007,0000,50.00000,50.00000,48.00000,48.00000,339000
09/21/2007,0000,48.00000,48.45000,47.80000,48.10000,316000
09/26/2007,0000,48.50000,49.00000,48.20000,48.85000,584000
09/27/2007,0000,48.50000,49.50000,48.50000,49.50000,662000
09/28/2007,0000,49.20000,51.00000,49.10000,49.75000,1144000
10/01/2007,0000,50.10000,50.50000,49.30000,49.30000,315000
10/02/2007,0000,49.30000,49.75000,48.90000,49.20000,486000
10/03/2007,0000,49.00000,49.10000,48.20000,48.30000,433000
10/04/2007,0000,48.00000,49.00000,48.00000,48.25000,299000
10/05/2007,0000,48.30000,48.40000,47.85000,48.20000,318000
10/08/2007,0000,48.80000,48.80000,47.50000,47.50000,299000
10/09/2007,0000,47.10000,47.85000,46.85000,46.90000,268000
10/11/2007,0000,47.00000,47.65000,46.85000,47.00000,243000
10/12/2007,0000,47.00000,47.60000,46.60000,46.60000,314000
10/15/2007,0000,46.50000,47.00000,46.00000,46.00000,208000
10/16/2007,0000,46.00000,46.00000,44.55000,44.90000,512000
10/17/2007,0000,44.80000,45.45000,44.80000,45.00000,396000
10/18/2007,0000,45.20000,45.70000,45.00000,45.40000,313000
10/19/2007,0000,45.40000,45.60000,44.50000,44.50000,353000
10/22/2007,0000,42.00000,43.70000,42.00000,43.05000,416000
10/23/2007,0000,43.50000,43.50000,42.80000,43.10000,693000
10/24/2007,0000,43.20000,43.85000,41.80000,41.80000,866000
10/25/2007,0000,42.00000,42.60000,41.50000,41.90000,703000
10/26/2007,0000,42.00000,42.10000,41.40000,41.40000,607000
10/29/2007,0000,41.60000,42.30000,41.60000,42.20000,397000
10/30/2007,0000,41.90000,42.60000,41.60000,41.65000,499000
10/31/2007,0000,42.00000,43.30000,41.80000,43.00000,613000
11/01/2007,0000,44.00000,44.00000,42.60000,42.60000,340000
11/02/2007,0000,42.40000,42.40000,41.50000,41.55000,345000
11/05/2007,0000,40.80000,42.00000,40.60000,40.90000,352000
11/06/2007,0000,40.90000,41.60000,40.80000,40.80000,199000
11/07/2007,0000,40.50000,41.25000,40.00000,40.00000,390000
11/08/2007,0000,38.45000,39.70000,37.35000,38.40000,642000
11/09/2007,0000,38.40000,38.70000,37.50000,38.10000,460000
11/12/2007,0000,37.70000,37.70000,35.50000,35.75000,861000
11/13/2007,0000,34.50000,36.80000,34.50000,36.80000,1102000
11/14/2007,0000,37.00000,38.40000,37.00000,38.20000,279000
11/15/2007,0000,38.20000,38.60000,37.30000,38.60000,457000
11/16/2007,0000,38.10000,38.50000,37.50000,38.50000,173000
11/19/2007,0000,38.60000,38.70000,38.40000,38.50000,339000
11/20/2007,0000,37.00000,38.05000,36.70000,37.00000,609000
11/21/2007,0000,37.00000,37.00000,34.90000,36.00000,678000
11/22/2007,0000,35.70000,36.00000,35.20000,36.00000,162000
11/23/2007,0000,36.00000,36.00000,34.50000,34.50000,216000
11/26/2007,0000,34.60000,34.80000,34.05000,34.50000,283000
11/27/2007,0000,34.00000,34.30000,32.10000,32.60000,642000
11/28/2007,0000,30.50000,32.50000,30.50000,30.65000,916000
11/29/2007,0000,31.00000,31.75000,30.75000,31.20000,641000
11/30/2007,0000,31.00000,31.80000,30.80000,31.80000,428000
12/03/2007,0000,31.85000,32.30000,31.85000,31.85000,562000
12/04/2007,0000,31.70000,32.10000,31.30000,32.10000,645000
12/05/2007,0000,32.00000,33.05000,32.00000,32.60000,1151000
12/06/2007,0000,32.80000,33.00000,31.90000,32.00000,983000
12/07/2007,0000,32.05000,32.55000,31.80000,32.00000,538000
12/10/2007,0000,31.30000,32.25000,31.30000,32.10000,738000
12/11/2007,0000,32.00000,32.70000,30.80000,31.40000,1991000
12/12/2007,0000,30.20000,31.00000,30.20000,30.80000,372000
12/13/2007,0000,30.70000,30.70000,28.65000,28.65000,1340000
12/14/2007,0000,27.65000,28.00000,26.65000,26.70000,2441000
12/17/2007,0000,26.70000,26.70000,24.85000,24.85000,1818000
12/18/2007,0000,23.40000,24.00000,23.15000,23.15000,2619000
12/19/2007,0000,23.50000,24.05000,23.10000,23.90000,2928000
12/20/2007,0000,23.90000,24.80000,22.25000,22.50000,4378000
12/21/2007,0000,22.50000,22.70000,21.30000,22.30000,2494000
12/24/2007,0000,22.80000,23.60000,22.80000,23.60000,2692000
12/25/2007,0000,23.75000,23.80000,23.10000,23.40000,2080000
12/26/2007,0000,23.50000,24.80000,23.40000,24.30000,2503000
12/27/2007,0000,24.60000,25.30000,24.10000,24.45000,3444000
12/28/2007,0000,24.45000,24.80000,24.00000,24.80000,1932000
12/31/2007,0000,25.00000,26.50000,24.85000,26.50000,3236000
01/02/2008,0000,26.70000,27.70000,26.10000,26.50000,7290000
01/03/2008,0000,25.60000,26.15000,25.15000,26.15000,3004000
01/04/2008,0000,26.00000,26.80000,25.80000,26.65000,1838000
01/07/2008,0000,25.50000,26.25000,25.00000,25.50000,2300000
01/08/2008,0000,26.50000,26.80000,25.80000,26.80000,2202000
01/09/2008,0000,25.60000,27.30000,25.60000,27.00000,1684000
01/10/2008,0000,27.40000,27.80000,26.30000,26.75000,1041000
01/11/2008,0000,27.00000,27.50000,26.40000,27.30000,2101000
01/14/2008,0000,27.70000,27.95000,26.70000,26.80000,831000
01/15/2008,0000,27.20000,27.65000,26.60000,26.65000,1632000
01/16/2008,0000,26.50000,26.50000,25.00000,25.00000,1354000
01/17/2008,0000,25.45000,25.80000,25.30000,25.80000,943000
01/18/2008,0000,25.10000,26.00000,25.10000,26.00000,424000
01/21/2008,0000,25.95000,26.40000,25.50000,25.50000,465000
01/22/2008,0000,23.80000,24.60000,23.80000,24.20000,1108000
01/23/2008,0000,24.40000,24.55000,23.00000,23.50000,710000
01/24/2008,0000,23.80000,24.50000,23.20000,23.55000,447000
01/25/2008,0000,23.75000,25.00000,23.75000,25.00000,401000
01/28/2008,0000,25.00000,25.85000,24.70000,25.50000,729000
01/29/2008,0000,25.70000,26.30000,25.00000,25.60000,465000
01/30/2008,0000,25.60000,25.70000,25.25000,25.55000,354000
01/31/2008,0000,25.00000,25.45000,24.10000,25.45000,372000
02/01/2008,0000,25.55000,25.70000,25.10000,25.40000,357000
02/12/2008,0000,25.20000,26.00000,25.10000,25.75000,521000
02/13/2008,0000,26.05000,26.20000,25.80000,26.00000,424000
02/14/2008,0000,26.30000,26.70000,26.20000,26.65000,384000
02/15/2008,0000,26.40000,26.45000,26.00000,26.35000,349000
02/18/2008,0000,26.60000,27.50000,26.10000,27.45000,1240000
02/19/2008,0000,28.20000,29.35000,27.70000,29.35000,2163000
02/20/2008,0000,29.55000,29.80000,28.70000,29.45000,1862000
02/21/2008,0000,29.80000,30.60000,29.50000,29.60000,1883000
02/22/2008,0000,29.00000,29.90000,29.00000,29.90000,687000
02/25/2008,0000,30.10000,30.20000,29.10000,29.30000,775000
02/26/2008,0000,29.50000,30.30000,28.90000,30.10000,2379000
02/27/2008,0000,30.10000,30.50000,29.50000,29.50000,661000
02/29/2008,0000,29.65000,30.20000,29.50000,29.50000,955000
03/03/2008,0000,29.50000,29.70000,28.30000,28.45000,536000
03/04/2008,0000,28.10000,29.20000,28.10000,28.65000,515000
03/05/2008,0000,28.95000,28.95000,28.10000,28.10000,506000
03/06/2008,0000,28.30000,29.90000,28.30000,29.65000,1366000
03/07/2008,0000,29.30000,29.50000,28.85000,28.90000,580000
03/10/2008,0000,28.40000,28.90000,28.10000,28.15000,547000
03/11/2008,0000,27.90000,28.70000,27.90000,28.70000,357000
03/12/2008,0000,29.50000,29.65000,28.90000,28.90000,1426000
03/13/2008,0000,29.20000,30.15000,29.20000,29.20000,1221000
03/14/2008,0000,29.40000,29.60000,28.60000,28.60000,643000
03/17/2008,0000,28.10000,28.20000,27.20000,27.50000,442000
03/18/2008,0000,28.00000,28.00000,27.25000,27.65000,206000
03/19/2008,0000,27.90000,27.95000,27.00000,27.00000,470000
03/20/2008,0000,27.00000,27.40000,26.65000,27.05000,382000
03/21/2008,0000,27.05000,27.40000,27.05000,27.15000,611000
03/24/2008,0000,28.70000,28.70000,27.65000,27.80000,593000
03/25/2008,0000,28.10000,28.30000,27.85000,28.15000,494000
03/26/2008,0000,28.25000,28.45000,27.80000,27.80000,266000
03/27/2008,0000,27.60000,27.60000,27.20000,27.50000,313000
03/28/2008,0000,27.20000,27.95000,27.20000,27.70000,173000
03/31/2008,0000,27.80000,28.00000,27.55000,27.65000,195000
04/01/2008,0000,27.70000,28.30000,27.70000,27.70000,486000
04/02/2008,0000,28.10000,28.60000,28.10000,28.50000,471000
04/03/2008,0000,28.50000,30.45000,28.20000,30.45000,3258000
04/07/2008,0000,31.00000,31.60000,30.55000,30.70000,3739000
04/08/2008,0000,31.00000,31.00000,29.70000,29.85000,1072000
04/09/2008,0000,30.00000,30.50000,29.70000,29.70000,1379000
04/10/2008,0000,29.70000,30.20000,29.70000,30.20000,1141000
04/11/2008,0000,30.20000,30.20000,29.70000,29.80000,791000
04/14/2008,0000,29.30000,29.60000,28.80000,29.05000,516000
04/15/2008,0000,28.80000,29.00000,28.65000,28.80000,830000
04/16/2008,0000,29.00000,29.20000,28.25000,29.20000,1662000
04/17/2008,0000,29.60000,29.75000,29.20000,29.25000,1208000
04/18/2008,0000,29.35000,29.55000,29.25000,29.40000,605000
04/21/2008,0000,29.60000,30.20000,29.40000,29.80000,978000
04/22/2008,0000,31.00000,31.00000,29.90000,30.00000,939000
04/23/2008,0000,30.00000,30.30000,29.80000,30.00000,645000
04/24/2008,0000,30.20000,30.50000,30.00000,30.25000,686000
04/25/2008,0000,30.40000,30.70000,29.20000,29.20000,805000
04/28/2008,0000,29.35000,29.60000,28.70000,28.75000,625000
04/29/2008,0000,28.80000,29.25000,28.70000,29.05000,374000
04/30/2008,0000,29.30000,29.30000,28.55000,29.00000,216000
05/02/2008,0000,28.95000,29.30000,28.50000,28.50000,307000
05/05/2008,0000,28.50000,28.85000,28.50000,28.55000,168000
05/06/2008,0000,28.90000,29.30000,28.70000,29.25000,288000
05/07/2008,0000,29.60000,31.25000,29.30000,31.25000,2214000
05/08/2008,0000,31.75000,33.20000,31.75000,32.60000,3980000
05/09/2008,0000,32.90000,32.90000,31.80000,32.20000,1387000
05/12/2008,0000,32.00000,32.10000,31.00000,31.50000,719000
05/13/2008,0000,31.70000,33.70000,31.50000,33.70000,1913000
05/14/2008,0000,34.50000,34.65000,33.15000,33.15000,2486000
05/15/2008,0000,33.15000,33.55000,33.00000,33.45000,1073000
05/16/2008,0000,33.50000,33.55000,32.90000,33.05000,821000
05/19/2008,0000,33.15000,33.20000,32.70000,33.20000,562000
05/20/2008,0000,33.65000,33.65000,32.55000,32.55000,957000
05/21/2008,0000,32.10000,33.80000,32.00000,32.75000,598000
05/22/2008,0000,32.40000,32.75000,32.20000,32.55000,417000
05/23/2008,0000,33.00000,33.20000,30.60000,30.60000,1075000
05/26/2008,0000,30.20000,30.20000,29.00000,29.00000,626000
05/27/2008,0000,29.30000,29.40000,29.00000,29.00000,412000
05/28/2008,0000,29.20000,29.40000,28.50000,28.50000,436000
05/29/2008,0000,28.80000,29.20000,28.70000,28.90000,276000
05/30/2008,0000,29.20000,29.50000,27.15000,27.25000,1083000
06/02/2008,0000,27.25000,27.80000,27.25000,27.30000,543000
06/03/2008,0000,27.30000,28.20000,27.30000,27.80000,672000
06/04/2008,0000,28.10000,28.10000,27.50000,27.65000,356000
06/05/2008,0000,27.85000,28.50000,27.70000,28.50000,254000
06/06/2008,0000,28.70000,29.10000,28.00000,28.20000,449000
06/10/2008,0000,27.55000,28.00000,27.10000,27.20000,358000
06/11/2008,0000,27.00000,27.20000,26.50000,26.60000,419000
06/12/2008,0000,25.80000,26.40000,24.95000,25.20000,688000
06/13/2008,0000,25.00000,25.60000,24.85000,25.40000,304000
06/16/2008,0000,26.00000,26.20000,25.60000,25.60000,184000
06/17/2008,0000,25.50000,27.35000,25.50000,27.35000,106000
06/18/2008,0000,26.70000,27.35000,26.50000,27.15000,256000
06/19/2008,0000,26.90000,26.90000,25.90000,25.90000,211000
06/20/2008,0000,26.00000,26.40000,25.00000,25.10000,311000
06/23/2008,0000,24.40000,24.80000,24.00000,24.55000,252000
06/24/2008,0000,24.20000,25.40000,24.20000,24.40000,293000
06/25/2008,0000,24.60000,24.90000,24.10000,24.90000,329000
06/26/2008,0000,25.05000,25.25000,24.50000,24.60000,292000
06/27/2008,0000,23.10000,23.75000,23.10000,23.30000,373000
06/30/2008,0000,24.45000,24.45000,23.10000,23.30000,280000
07/01/2008,0000,23.50000,23.50000,22.50000,22.50000,370000
07/02/2008,0000,21.90000,23.00000,21.90000,22.80000,515000
07/03/2008,0000,22.60000,23.70000,22.30000,23.70000,224000
07/04/2008,0000,23.80000,23.80000,22.95000,23.10000,248000
07/07/2008,0000,23.00000,23.25000,22.70000,23.20000,254000
07/08/2008,0000,23.10000,23.10000,22.00000,22.00000,246000
07/09/2008,0000,22.20000,22.70000,21.20000,21.30000,318000
07/10/2008,0000,20.60000,21.20000,20.30000,20.45000,895000
07/11/2008,0000,20.50000,21.25000,20.45000,21.25000,646000
07/14/2008,0000,19.80000,20.80000,19.75000,20.80000,513000
07/15/2008,0000,20.90000,21.20000,20.40000,20.45000,839000
07/16/2008,0000,20.45000,20.65000,19.35000,19.65000,350000
07/17/2008,0000,20.10000,20.50000,20.10000,20.35000,271000
07/18/2008,0000,20.60000,20.60000,18.95000,18.95000,325000
07/21/2008,0000,19.10000,20.15000,19.10000,19.95000,188000
07/22/2008,0000,19.80000,20.40000,19.80000,20.40000,248000
07/23/2008,0000,20.60000,21.50000,20.50000,21.40000,670000
07/24/2008,0000,21.65000,21.65000,20.80000,20.90000,734000
07/25/2008,0000,20.60000,20.70000,20.10000,20.40000,256000
07/29/2008,0000,20.00000,20.00000,19.60000,19.75000,233000
07/30/2008,0000,20.20000,20.25000,20.00000,20.00000,163000
07/31/2008,0000,20.50000,20.50000,19.70000,19.85000,223000
08/01/2008,0000,19.80000,19.85000,19.40000,19.40000,272000
08/04/2008,0000,19.40000,19.80000,19.30000,19.70000,157000
08/05/2008,0000,19.70000,19.85000,19.00000,19.00000,194000
08/06/2008,0000,19.55000,19.85000,19.35000,19.40000,234000
08/07/2008,0000,19.65000,20.20000,19.55000,20.05000,261000
08/08/2008,0000,19.95000,21.30000,19.80000,21.05000,519000
08/11/2008,0000,21.50000,22.00000,21.05000,22.00000,406000
08/12/2008,0000,22.10000,22.10000,21.55000,21.75000,375000
08/13/2008,0000,21.50000,22.50000,21.50000,21.80000,362000
08/14/2008,0000,21.90000,22.30000,21.55000,22.00000,360000
08/15/2008,0000,22.20000,22.20000,21.10000,21.85000,388000
08/18/2008,0000,21.70000,21.75000,20.60000,20.70000,180000
08/19/2008,0000,20.50000,20.95000,20.10000,20.50000,118000
08/20/2008,0000,20.65000,20.95000,20.35000,20.90000,164000
08/21/2008,0000,20.65000,20.65000,20.35000,20.40000,182000
08/22/2008,0000,20.60000,20.60000,20.00000,20.10000,139000
08/25/2008,0000,20.40000,20.45000,20.20000,20.25000,85000
08/26/2008,0000,20.00000,20.20000,19.90000,20.20000,91000
08/27/2008,0000,20.10000,20.70000,20.10000,20.30000,268000
08/28/2008,0000,20.40000,20.60000,20.20000,20.50000,659000
08/29/2008,0000,20.75000,20.75000,20.35000,20.35000,209000
09/01/2008,0000,20.20000,20.20000,19.50000,19.60000,151000
09/02/2008,0000,19.70000,19.75000,19.00000,19.00000,193000
09/03/2008,0000,19.30000,19.30000,18.00000,18.00000,426000
09/04/2008,0000,18.00000,18.25000,16.75000,16.75000,441000
09/05/2008,0000,15.85000,16.10000,15.70000,15.80000,832000
09/08/2008,0000,16.20000,16.90000,16.20000,16.90000,542000
09/09/2008,0000,16.85000,16.90000,16.20000,16.90000,429000
09/10/2008,0000,16.70000,16.80000,16.30000,16.60000,354000
09/11/2008,0000,16.65000,16.65000,16.00000,16.50000,318000
09/12/2008,0000,16.40000,17.00000,16.20000,16.50000,174000
09/15/2008,0000,16.30000,16.95000,15.80000,15.80000,403000
09/16/2008,0000,14.80000,15.40000,14.70000,14.80000,577000
09/17/2008,0000,15.00000,15.60000,14.50000,14.70000,414000
09/18/2008,0000,13.70000,14.00000,13.70000,13.80000,728000
09/19/2008,0000,14.20000,14.75000,14.20000,14.75000,450000
09/22/2008,0000,15.30000,15.60000,15.05000,15.30000,618000
09/23/2008,0000,15.10000,15.60000,14.80000,15.55000,384000
09/24/2008,0000,15.60000,16.35000,15.50000,16.15000,547000
09/25/2008,0000,15.90000,16.30000,15.60000,16.00000,272000
09/26/2008,0000,15.85000,15.85000,15.20000,15.30000,410000
09/30/2008,0000,14.25000,14.75000,14.25000,14.75000,294000
10/01/2008,0000,14.95000,15.50000,14.80000,15.45000,409000
10/02/2008,0000,15.00000,15.55000,14.70000,14.90000,254000
10/03/2008,0000,14.65000,15.30000,14.60000,15.20000,131000
10/06/2008,0000,14.75000,15.05000,14.70000,14.80000,101000
10/07/2008,0000,14.10000,15.05000,14.10000,14.50000,177000
10/08/2008,0000,14.50000,14.50000,13.70000,13.70000,193000
10/09/2008,0000,13.70000,14.00000,13.20000,13.40000,360000
10/13/2008,0000,12.95000,13.10000,12.95000,12.95000,251000
10/14/2008,0000,13.50000,13.85000,13.50000,13.85000,606000
10/15/2008,0000,13.55000,13.75000,13.45000,13.75000,178000
10/16/2008,0000,13.30000,14.40000,13.30000,14.10000,479000
10/17/2008,0000,14.50000,14.50000,13.90000,14.50000,463000
10/20/2008,0000,14.25000,14.30000,14.00000,14.20000,250000
10/21/2008,0000,14.50000,15.15000,14.40000,15.10000,972000
10/22/2008,0000,14.80000,14.95000,14.60000,14.60000,470000
10/23/2008,0000,14.10000,14.10000,14.10000,14.10000,24000
10/24/2008,0000,13.65000,13.65000,13.65000,13.65000,95000
10/27/2008,0000,12.75000,13.20000,12.70000,12.70000,549000
10/28/2008,0000,11.85000,13.40000,11.85000,13.40000,931000
10/29/2008,0000,14.15000,14.15000,12.50000,12.50000,1041000
10/30/2008,0000,12.50000,13.35000,12.40000,13.35000,728000
10/31/2008,0000,13.35000,13.70000,13.00000,13.50000,754000
11/03/2008,0000,13.60000,13.80000,13.00000,13.80000,382000
11/04/2008,0000,13.60000,13.60000,13.10000,13.35000,343000
11/05/2008,0000,13.50000,13.85000,13.40000,13.45000,380000
11/06/2008,0000,12.95000,13.00000,12.60000,12.60000,201000
11/07/2008,0000,12.50000,13.10000,12.20000,13.00000,188000
11/10/2008,0000,12.60000,13.00000,12.20000,12.20000,310000
11/11/2008,0000,12.00000,12.00000,11.60000,11.60000,237000
11/12/2008,0000,11.70000,11.95000,11.40000,11.40000,219000
11/13/2008,0000,10.80000,11.10000,10.65000,10.65000,404000
11/14/2008,0000,10.90000,11.25000,10.30000,10.30000,296000
11/17/2008,0000,9.80000,10.10000,9.71000,9.90000,430000
11/18/2008,0000,9.62000,9.62000,9.21000,9.44000,378000
11/19/2008,0000,9.21000,9.62000,9.10000,9.57000,119000
11/20/2008,0000,9.15000,9.15000,8.91000,8.91000,464000
11/21/2008,0000,8.29000,9.48000,8.29000,9.40000,231000
11/24/2008,0000,9.35000,9.40000,9.13000,9.15000,119000
11/25/2008,0000,9.30000,9.50000,9.21000,9.30000,227000
11/26/2008,0000,9.20000,9.70000,9.20000,9.51000,131000
11/27/2008,0000,9.70000,10.15000,9.65000,10.15000,528000
11/28/2008,0000,10.15000,10.55000,10.00000,10.30000,365000
12/01/2008,0000,10.50000,10.65000,10.30000,10.50000,192000
12/02/2008,0000,9.80000,10.00000,9.80000,9.84000,226000
12/03/2008,0000,9.98000,9.98000,9.50000,9.62000,239000
12/04/2008,0000,9.70000,10.15000,9.70000,9.70000,377000
12/05/2008,0000,9.70000,9.82000,9.55000,9.80000,122000
12/08/2008,0000,9.80000,10.45000,9.80000,10.25000,684000
12/09/2008,0000,10.50000,10.50000,10.05000,10.25000,436000
12/10/2008,0000,10.30000,10.85000,10.20000,10.85000,778000
12/11/2008,0000,10.85000,10.90000,10.50000,10.80000,492000
12/12/2008,0000,10.70000,10.90000,10.05000,10.15000,408000
12/15/2008,0000,10.35000,10.65000,10.35000,10.40000,279000
12/16/2008,0000,10.45000,10.45000,9.95000,9.95000,246000
12/17/2008,0000,10.25000,10.40000,10.15000,10.20000,301000
12/18/2008,0000,10.30000,10.30000,10.00000,10.15000,246000
12/19/2008,0000,10.20000,10.85000,10.10000,10.85000,1021000
12/22/2008,0000,11.25000,11.60000,11.05000,11.15000,1980000
12/23/2008,0000,11.15000,11.25000,10.40000,10.40000,789000
12/24/2008,0000,10.05000,10.40000,10.00000,10.35000,272000
12/25/2008,0000,10.30000,10.50000,10.15000,10.45000,263000
12/26/2008,0000,10.35000,10.65000,10.25000,10.40000,205000
12/29/2008,0000,10.30000,10.40000,10.20000,10.40000,199000
12/30/2008,0000,10.40000,11.10000,10.40000,10.90000,1446000
12/31/2008,0000,10.90000,11.00000,10.65000,10.70000,220000
01/05/2009,0000,11.20000,11.20000,10.85000,11.00000,396000
01/06/2009,0000,11.00000,11.75000,10.95000,11.75000,1769000
01/07/2009,0000,12.10000,12.20000,11.60000,11.60000,990000
01/08/2009,0000,11.30000,11.40000,10.85000,10.90000,420000
01/09/2009,0000,10.90000,11.30000,10.85000,11.20000,317000
01/12/2009,0000,10.85000,11.10000,10.80000,10.90000,136000
01/13/2009,0000,10.70000,11.10000,10.70000,11.00000,107000
01/14/2009,0000,11.05000,11.30000,11.05000,11.15000,207000
01/15/2009,0000,10.50000,10.70000,10.50000,10.60000,162000
01/16/2009,0000,10.65000,10.70000,10.50000,10.70000,208000
01/19/2009,0000,10.65000,10.75000,10.40000,10.70000,124000
01/20/2009,0000,10.50000,10.60000,10.30000,10.35000,157000
01/21/2009,0000,10.15000,10.45000,9.75000,9.75000,282000
02/02/2009,0000,9.99000,10.10000,9.85000,9.94000,195000
02/03/2009,0000,9.99000,10.60000,9.99000,10.50000,657000
02/04/2009,0000,10.65000,10.65000,10.30000,10.35000,262000
02/05/2009,0000,10.25000,10.35000,10.20000,10.20000,152000
02/06/2009,0000,10.40000,10.70000,10.40000,10.60000,248000
02/09/2009,0000,10.90000,10.90000,10.50000,10.60000,189000
02/10/2009,0000,10.60000,10.65000,10.45000,10.65000,103000
02/11/2009,0000,10.45000,10.95000,10.20000,10.95000,307000
02/12/2009,0000,10.95000,10.95000,10.60000,10.60000,247000
02/13/2009,0000,10.65000,11.20000,10.60000,11.05000,354000
02/16/2009,0000,11.20000,11.70000,11.05000,11.60000,856000
02/17/2009,0000,11.40000,11.60000,11.10000,11.40000,436000
02/18/2009,0000,11.10000,11.25000,11.00000,11.25000,179000
02/19/2009,0000,11.20000,11.40000,11.00000,11.30000,548000
02/20/2009,0000,11.10000,11.20000,11.00000,11.15000,117000
02/23/2009,0000,11.05000,11.15000,11.00000,11.15000,108000
02/24/2009,0000,11.05000,11.10000,10.80000,11.00000,192000
02/25/2009,0000,11.10000,11.25000,11.00000,11.15000,305000
02/26/2009,0000,11.10000,11.20000,11.00000,11.05000,123000
02/27/2009,0000,11.25000,11.60000,10.90000,11.60000,526000
03/02/2009,0000,11.20000,11.35000,11.05000,11.05000,258000
03/03/2009,0000,11.20000,11.65000,11.10000,11.50000,1015000
03/04/2009,0000,11.70000,12.30000,11.50000,12.30000,1590000
03/05/2009,0000,12.70000,12.80000,12.20000,12.50000,2469000
03/06/2009,0000,12.30000,12.55000,12.05000,12.55000,1003000
03/09/2009,0000,12.65000,13.10000,12.60000,13.00000,1131000
03/10/2009,0000,12.90000,13.00000,12.70000,12.90000,665000
03/11/2009,0000,13.05000,13.10000,12.50000,12.65000,844000
03/12/2009,0000,12.40000,12.85000,12.40000,12.60000,445000
03/13/2009,0000,13.00000,13.45000,12.70000,13.00000,2762000
03/16/2009,0000,13.00000,13.40000,12.80000,12.85000,624000
03/17/2009,0000,12.90000,12.90000,12.30000,12.60000,664000
03/18/2009,0000,12.65000,13.00000,12.65000,12.95000,466000
03/19/2009,0000,13.10000,13.10000,12.55000,12.55000,571000
03/20/2009,0000,12.75000,12.75000,12.25000,12.45000,282000
03/23/2009,0000,12.45000,12.90000,12.45000,12.70000,258000
03/24/2009,0000,13.15000,13.40000,12.85000,13.10000,810000
03/25/2009,0000,13.10000,13.95000,12.95000,13.85000,1312000
03/26/2009,0000,13.90000,14.50000,13.85000,14.05000,1140000
03/27/2009,0000,14.60000,14.60000,13.90000,13.90000,869000
03/30/2009,0000,14.15000,14.15000,13.20000,13.30000,446000
03/31/2009,0000,13.20000,14.20000,13.00000,14.20000,2170000
04/01/2009,0000,14.50000,14.70000,14.20000,14.55000,2112000
04/02/2009,0000,14.65000,14.90000,14.10000,14.25000,1088000
04/03/2009,0000,14.40000,14.40000,13.95000,13.95000,839000
04/06/2009,0000,14.05000,14.40000,13.90000,13.90000,687000
04/07/2009,0000,13.85000,14.20000,13.75000,14.20000,454000
04/08/2009,0000,14.20000,14.30000,13.85000,14.00000,581000
04/09/2009,0000,14.00000,14.55000,14.00000,14.50000,1272000
04/10/2009,0000,14.70000,15.20000,14.15000,15.15000,2952000
04/13/2009,0000,15.15000,15.90000,14.75000,15.80000,3698000
04/14/2009,0000,16.00000,16.20000,15.50000,15.75000,1539000
04/15/2009,0000,15.75000,15.75000,15.10000,15.55000,1112000
04/16/2009,0000,15.55000,15.90000,15.35000,15.35000,1228000
04/17/2009,0000,15.60000,15.65000,14.30000,14.30000,1381000
04/20/2009,0000,14.00000,14.40000,13.40000,14.00000,465000
04/21/2009,0000,13.65000,14.35000,13.55000,14.35000,278000
04/22/2009,0000,14.40000,14.75000,14.20000,14.40000,514000
04/23/2009,0000,14.50000,14.65000,14.25000,14.50000,513000
04/24/2009,0000,14.70000,15.00000,14.45000,14.50000,510000
04/27/2009,0000,14.50000,14.80000,13.50000,13.55000,967000
04/28/2009,0000,13.55000,13.75000,13.20000,13.45000,477000
04/29/2009,0000,13.35000,13.40000,12.90000,13.00000,303000
04/30/2009,0000,13.45000,13.90000,13.45000,13.85000,605000
05/04/2009,0000,13.95000,14.80000,13.95000,14.50000,804000
05/05/2009,0000,14.70000,15.00000,13.80000,14.00000,656000
05/06/2009,0000,14.00000,14.50000,13.80000,14.40000,559000
05/07/2009,0000,14.50000,14.75000,14.20000,14.70000,815000
05/08/2009,0000,14.70000,15.70000,14.65000,15.70000,2616000
05/11/2009,0000,15.80000,16.00000,15.20000,15.20000,1886000
05/12/2009,0000,15.20000,15.40000,14.70000,14.80000,633000
05/13/2009,0000,14.80000,15.30000,14.70000,15.00000,506000
05/14/2009,0000,14.90000,14.90000,14.60000,14.80000,370000
05/15/2009,0000,15.00000,15.20000,14.75000,14.80000,698000
05/18/2009,0000,14.80000,15.00000,14.65000,14.90000,524000
05/19/2009,0000,15.10000,15.15000,14.70000,15.00000,782000
05/20/2009,0000,14.90000,15.20000,14.50000,15.05000,812000
05/21/2009,0000,15.10000,15.85000,15.05000,15.50000,998000
05/22/2009,0000,15.50000,16.55000,15.40000,16.55000,1343000
05/25/2009,0000,17.40000,17.70000,16.80000,17.70000,2716000
05/26/2009,0000,18.00000,18.80000,16.80000,17.15000,2461000
05/27/2009,0000,17.50000,18.20000,17.25000,17.65000,1375000
06/01/2009,0000,18.00000,18.00000,17.30000,17.35000,552000
06/02/2009,0000,17.40000,17.85000,16.25000,16.25000,1040000
06/03/2009,0000,16.30000,16.90000,16.30000,16.70000,793000
06/04/2009,0000,16.85000,17.20000,16.55000,16.70000,451000
06/05/2009,0000,16.90000,17.50000,16.70000,17.00000,512000
06/08/2009,0000,17.40000,17.40000,16.30000,16.30000,502000
06/09/2009,0000,16.40000,16.40000,15.20000,15.20000,579000
06/10/2009,0000,15.40000,15.70000,15.10000,15.70000,430000
06/11/2009,0000,15.70000,16.00000,15.30000,16.00000,186000
06/12/2009,0000,16.00000,16.10000,15.60000,15.70000,234000
06/15/2009,0000,15.40000,15.40000,14.70000,14.70000,575000
06/16/2009,0000,14.70000,14.90000,14.40000,14.85000,201000
06/17/2009,0000,14.85000,15.00000,14.50000,14.60000,132000
06/18/2009,0000,14.65000,14.80000,14.35000,14.65000,130000
06/19/2009,0000,14.60000,15.30000,14.60000,15.25000,127000
06/22/2009,0000,15.25000,15.25000,14.85000,15.05000,84000
06/23/2009,0000,14.80000,15.05000,14.50000,15.05000,137000
06/24/2009,0000,15.05000,15.60000,14.90000,15.40000,175000
06/25/2009,0000,15.55000,15.80000,15.25000,15.75000,240000
06/26/2009,0000,16.85000,16.85000,16.85000,16.85000,357000
06/29/2009,0000,17.80000,17.80000,16.85000,17.10000,814000
06/30/2009,0000,17.25000,17.35000,16.25000,16.60000,275000
07/01/2009,0000,16.70000,17.10000,16.55000,16.80000,217000
07/02/2009,0000,17.00000,17.10000,16.75000,17.00000,266000
07/03/2009,0000,17.00000,18.00000,16.95000,18.00000,1425000
07/06/2009,0000,18.20000,18.30000,17.65000,18.00000,663000
07/07/2009,0000,18.00000,18.25000,17.55000,17.75000,445000
07/08/2009,0000,17.80000,17.80000,17.30000,17.60000,205000
07/09/2009,0000,17.30000,18.00000,17.30000,17.65000,283000
07/10/2009,0000,17.85000,17.85000,17.40000,17.60000,273000
07/13/2009,0000,17.70000,17.70000,16.45000,16.45000,462000
07/14/2009,0000,16.45000,17.15000,16.20000,17.10000,283000
07/15/2009,0000,17.15000,17.20000,16.80000,17.00000,318000
07/16/2009,0000,17.20000,17.40000,16.85000,16.85000,313000
07/17/2009,0000,16.95000,17.20000,16.90000,17.05000,438000
07/20/2009,0000,17.20000,17.50000,17.05000,17.35000,343000
07/21/2009,0000,17.60000,17.95000,17.50000,17.80000,427000
07/22/2009,0000,18.30000,19.00000,18.30000,19.00000,1236000
07/23/2009,0000,19.80000,20.30000,19.70000,20.30000,1986000
07/24/2009,0000,21.45000,21.70000,20.40000,20.60000,3821000
07/27/2009,0000,20.60000,20.85000,20.00000,20.10000,989000
07/28/2009,0000,20.95000,21.50000,20.40000,21.50000,2168000
07/29/2009,0000,22.30000,22.50000,21.50000,21.75000,1910000
07/30/2009,0000,21.50000,23.20000,21.20000,22.10000,1561000
07/31/2009,0000,22.55000,23.60000,22.30000,23.60000,2581000
08/03/2009,0000,24.45000,25.25000,23.85000,24.30000,2958000
08/04/2009,0000,24.50000,26.00000,23.70000,24.00000,3115000
08/05/2009,0000,24.00000,24.30000,22.35000,22.35000,1675000
08/06/2009,0000,22.35000,23.00000,20.90000,21.60000,1475000
08/10/2009,0000,21.50000,22.60000,21.25000,21.80000,708000
08/11/2009,0000,22.00000,22.30000,21.10000,21.80000,733000
08/12/2009,0000,21.80000,22.75000,21.60000,22.40000,514000
08/13/2009,0000,22.70000,23.95000,22.20000,23.95000,2033000
08/14/2009,0000,25.00000,25.30000,24.30000,24.40000,2458000
08/17/2009,0000,24.00000,24.40000,23.15000,23.55000,710000
08/18/2009,0000,22.30000,23.10000,22.20000,22.50000,820000
08/19/2009,0000,22.50000,23.30000,22.50000,22.55000,881000
08/20/2009,0000,22.60000,22.80000,21.40000,21.90000,757000
08/21/2009,0000,23.40000,23.40000,23.40000,23.40000,831000
08/24/2009,0000,24.30000,24.30000,23.30000,23.50000,1517000
08/25/2009,0000,23.50000,23.60000,22.55000,22.70000,847000
08/26/2009,0000,22.65000,23.20000,21.70000,21.85000,523000
08/27/2009,0000,21.50000,22.20000,21.50000,21.65000,469000
08/28/2009,0000,21.70000,23.00000,21.70000,22.00000,439000
08/31/2009,0000,22.00000,22.60000,21.95000,22.05000,348000
09/01/2009,0000,22.10000,22.70000,22.05000,22.45000,527000
09/02/2009,0000,22.50000,24.00000,22.50000,23.75000,3183000
09/03/2009,0000,23.60000,23.85000,23.10000,23.65000,1379000
09/04/2009,0000,23.85000,24.05000,23.25000,23.40000,1054000
09/07/2009,0000,23.35000,25.00000,23.30000,25.00000,3883000
09/08/2009,0000,25.25000,25.40000,24.45000,24.80000,1634000
09/09/2009,0000,24.80000,25.10000,24.05000,24.05000,891000
09/10/2009,0000,24.45000,24.50000,23.30000,23.50000,988000
09/11/2009,0000,23.60000,25.10000,23.10000,25.10000,1650000
09/14/2009,0000,25.30000,26.80000,25.10000,25.40000,4262000
09/15/2009,0000,25.70000,27.00000,25.40000,26.60000,4169000
09/16/2009,0000,27.30000,28.45000,27.10000,27.50000,3267000
09/17/2009,0000,27.80000,28.35000,27.00000,27.10000,2779000
09/18/2009,0000,27.00000,27.45000,26.70000,27.00000,1151000
09/21/2009,0000,27.10000,27.70000,26.90000,27.20000,1006000
09/22/2009,0000,27.20000,27.45000,26.70000,26.75000,889000
09/23/2009,0000,26.90000,27.30000,25.10000,25.60000,1246000
09/24/2009,0000,25.50000,26.45000,25.35000,25.60000,1089000
09/25/2009,0000,25.65000,25.80000,25.40000,25.55000,748000
09/28/2009,0000,25.60000,26.70000,25.60000,26.40000,727000
09/29/2009,0000,26.40000,26.80000,26.30000,26.35000,690000
09/30/2009,0000,26.35000,26.90000,26.00000,26.35000,1873000
10/01/2009,0000,26.70000,26.70000,25.60000,25.90000,614000
10/02/2009,0000,25.90000,26.35000,25.00000,25.15000,1014000
10/05/2009,0000,25.20000,25.80000,25.20000,25.60000,683000
10/06/2009,0000,25.70000,27.35000,25.70000,27.35000,2258000
10/07/2009,0000,28.00000,28.25000,27.30000,27.35000,3205000
10/08/2009,0000,27.55000,27.55000,26.30000,26.50000,1382000
10/09/2009,0000,27.20000,27.30000,26.30000,26.50000,1686000
10/12/2009,0000,27.00000,27.85000,26.75000,27.60000,1304000
10/13/2009,0000,27.30000,27.75000,27.00000,27.70000,670000
10/14/2009,0000,27.70000,29.30000,27.70000,28.60000,2318000
10/15/2009,0000,29.00000,29.05000,27.75000,27.80000,1489000
10/16/2009,0000,28.50000,29.70000,28.20000,29.70000,4607000
10/19/2009,0000,30.50000,31.75000,30.00000,31.75000,3040000
10/20/2009,0000,33.95000,33.95000,33.95000,33.95000,1519000
10/21/2009,0000,36.30000,36.30000,33.00000,35.90000,18631000
10/22/2009,0000,35.90000,37.00000,34.70000,35.25000,4820000
10/23/2009,0000,35.70000,37.10000,33.50000,34.00000,6953000
10/26/2009,0000,32.75000,34.25000,32.75000,33.60000,2746000
10/27/2009,0000,34.50000,35.80000,34.10000,35.65000,4794000
10/28/2009,0000,35.65000,37.80000,35.15000,36.45000,6018000
10/29/2009,0000,36.00000,38.80000,34.45000,38.70000,4301000
10/30/2009,0000,39.70000,40.45000,38.70000,38.70000,6049000
11/02/2009,0000,37.30000,39.80000,37.30000,39.20000,2170000
11/03/2009,0000,39.30000,39.65000,38.40000,39.00000,2343000
11/04/2009,0000,39.05000,41.00000,39.05000,40.15000,4303000
11/05/2009,0000,40.30000,41.00000,39.90000,40.00000,2356000
11/06/2009,0000,40.60000,40.70000,40.00000,40.00000,2175000
11/09/2009,0000,40.50000,41.50000,40.10000,40.55000,2654000
11/10/2009,0000,41.00000,41.80000,40.70000,40.75000,2823000
11/11/2009,0000,41.00000,41.00000,40.00000,40.45000,1672000
11/12/2009,0000,40.45000,40.80000,38.50000,38.90000,3457000
11/13/2009,0000,38.60000,39.50000,38.10000,39.25000,2233000
11/16/2009,0000,39.60000,40.25000,39.35000,40.00000,1905000
11/17/2009,0000,40.70000,40.85000,39.50000,39.50000,1210000
11/18/2009,0000,39.90000,39.90000,38.70000,39.10000,1231000
11/19/2009,0000,39.10000,41.00000,39.00000,40.00000,1756000
11/20/2009,0000,39.70000,40.00000,38.80000,38.85000,1173000
11/23/2009,0000,38.90000,40.30000,38.90000,39.30000,1369000
11/24/2009,0000,40.00000,40.05000,39.25000,39.30000,991000
11/25/2009,0000,39.40000,39.90000,39.10000,39.10000,548000
11/26/2009,0000,39.10000,40.00000,39.10000,39.50000,1446000
11/27/2009,0000,39.50000,39.50000,38.50000,38.50000,1116000
11/30/2009,0000,38.90000,39.50000,38.50000,38.60000,1062000
12/01/2009,0000,38.60000,40.80000,38.60000,40.20000,2570000
12/02/2009,0000,40.30000,40.60000,39.95000,40.00000,1421000
12/03/2009,0000,40.10000,42.75000,39.90000,41.40000,5599000
12/04/2009,0000,42.60000,42.80000,41.20000,41.20000,4014000
12/07/2009,0000,42.00000,42.70000,41.55000,41.80000,1293000
12/08/2009,0000,42.00000,42.60000,41.30000,42.30000,1555000
12/09/2009,0000,42.20000,43.95000,41.80000,43.50000,3322000
12/11/2009,0000,46.80000,47.00000,45.30000,46.00000,2255000
12/14/2009,0000,46.85000,46.85000,45.00000,45.80000,1347000
12/15/2009,0000,45.90000,48.00000,45.30000,46.95000,3589000
12/16/2009,0000,46.95000,47.10000,46.15000,46.30000,1140000
12/17/2009,0000,46.60000,46.80000,44.00000,44.00000,2182000
12/18/2009,0000,42.00000,44.00000,42.00000,42.80000,1861000
12/21/2009,0000,43.35000,44.50000,43.00000,44.00000,1147000
12/22/2009,0000,44.80000,45.65000,44.20000,44.20000,1197000
12/23/2009,0000,44.60000,45.80000,44.30000,44.55000,2145000
12/25/2009,0000,44.00000,44.20000,43.10000,43.55000,882000
12/25/2009,0000,44.00000,44.20000,43.10000,43.55000,882000
12/28/2009,0000,44.40000,44.40000,43.20000,43.20000,543000
12/29/2009,1230,43.50000,44.30000,42.95000,44.30000,998811
