DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.10000,23.25000,23.00000,23.10000,3199000
04/03/2007,0000,23.30000,23.60000,23.05000,23.20000,5418000
04/04/2007,0000,23.20000,23.40000,22.45000,22.60000,8781000
04/09/2007,0000,22.80000,22.90000,22.60000,22.60000,2451000
04/10/2007,0000,22.80000,23.05000,22.70000,22.95000,3456000
04/11/2007,0000,23.00000,23.15000,22.85000,23.00000,2222000
04/12/2007,0000,23.00000,23.15000,22.85000,22.85000,3695000
04/13/2007,0000,23.10000,23.25000,22.85000,22.95000,8718000
04/16/2007,0000,22.80000,23.15000,22.60000,22.60000,4948000
04/17/2007,0000,22.70000,22.85000,22.10000,22.10000,4683000
04/18/2007,0000,22.10000,22.25000,22.10000,22.25000,3423000
04/19/2007,0000,22.25000,22.30000,22.05000,22.05000,2946000
04/20/2007,0000,22.05000,22.30000,21.95000,21.95000,2293000
04/23/2007,0000,22.05000,22.25000,21.95000,21.95000,1914000
04/24/2007,0000,22.00000,22.20000,21.95000,22.05000,1953000
04/25/2007,0000,21.60000,21.60000,21.00000,21.10000,6861000
04/26/2007,0000,21.15000,22.00000,21.10000,21.90000,5061000
04/27/2007,0000,22.00000,22.10000,21.70000,21.70000,2837000
04/30/2007,0000,22.00000,22.30000,21.70000,22.30000,5405000
05/02/2007,0000,22.30000,22.30000,21.30000,21.30000,3096000
05/03/2007,0000,21.50000,21.75000,21.20000,21.50000,4064000
05/04/2007,0000,22.00000,22.05000,21.70000,21.90000,1557000
05/07/2007,0000,22.00000,22.00000,21.70000,21.95000,2026000
05/08/2007,0000,22.00000,22.00000,21.60000,21.60000,1989000
05/09/2007,0000,21.65000,22.30000,21.65000,21.80000,3615000
05/10/2007,0000,22.10000,22.15000,21.90000,21.90000,1584000
05/11/2007,0000,21.60000,21.80000,21.55000,21.60000,1283000
05/14/2007,0000,21.80000,21.85000,21.50000,21.50000,1474000
05/15/2007,0000,21.50000,21.60000,21.25000,21.30000,1021000
05/16/2007,0000,21.40000,21.85000,21.35000,21.65000,1595000
05/17/2007,0000,21.70000,21.85000,21.40000,21.40000,1426000
05/18/2007,0000,21.40000,21.55000,21.25000,21.35000,953000
05/21/2007,0000,21.35000,21.65000,21.35000,21.40000,1795000
05/22/2007,0000,21.50000,22.10000,21.50000,22.00000,3903000
05/23/2007,0000,22.20000,22.30000,21.90000,22.05000,3899000
05/24/2007,0000,22.10000,22.20000,21.85000,21.85000,1520000
05/25/2007,0000,21.85000,22.05000,21.75000,21.85000,1484000
05/28/2007,0000,21.90000,22.10000,21.85000,21.90000,1226000
05/29/2007,0000,22.10000,22.10000,21.90000,22.00000,1506000
05/30/2007,0000,22.10000,22.75000,22.10000,22.70000,7677000
05/31/2007,0000,22.90000,23.30000,22.60000,22.70000,11587000
06/01/2007,0000,23.00000,23.60000,22.85000,23.45000,11967000
06/04/2007,0000,23.65000,24.20000,23.20000,24.10000,8257000
06/05/2007,0000,24.20000,24.90000,24.10000,24.20000,19123000
06/06/2007,0000,24.20000,24.50000,23.70000,23.90000,7080000
06/07/2007,0000,23.60000,24.15000,23.60000,23.90000,5192000
06/08/2007,0000,23.60000,24.10000,23.55000,23.90000,5718000
06/11/2007,0000,24.00000,24.10000,23.65000,23.95000,2974000
06/12/2007,0000,24.00000,24.20000,23.65000,23.75000,5291000
06/13/2007,0000,23.75000,24.15000,23.75000,23.75000,5945000
06/14/2007,0000,24.00000,24.75000,24.00000,24.60000,10444000
06/15/2007,0000,25.30000,25.90000,24.95000,25.70000,14710000
06/20/2007,0000,26.15000,26.40000,25.75000,25.90000,11697000
06/21/2007,0000,26.00000,26.30000,25.55000,25.60000,6489000
06/22/2007,0000,25.60000,25.80000,25.30000,25.35000,5893000
06/25/2007,0000,25.20000,25.85000,25.15000,25.40000,7171000
06/26/2007,0000,25.00000,25.40000,24.30000,24.30000,6272000
06/27/2007,0000,24.40000,24.70000,24.25000,24.50000,3276000
06/28/2007,0000,24.75000,24.90000,24.60000,24.70000,2892000
06/29/2007,0000,24.70000,24.85000,24.50000,24.55000,1940000
07/02/2007,0000,24.70000,24.90000,24.55000,24.90000,1340000
07/03/2007,0000,25.30000,25.50000,25.10000,25.35000,3667000
07/04/2007,0000,25.70000,25.80000,24.85000,24.85000,2953000
07/05/2007,0000,24.90000,25.15000,24.85000,25.00000,1819000
07/06/2007,0000,25.30000,26.00000,25.20000,25.95000,7173000
07/09/2007,0000,26.10000,26.50000,25.80000,26.35000,9294000
07/10/2007,0000,26.50000,26.80000,25.90000,26.35000,6112000
07/11/2007,0000,26.20000,26.20000,25.60000,25.70000,4514000
07/12/2007,0000,25.75000,26.05000,25.55000,25.60000,3027000
07/13/2007,0000,26.00000,26.00000,25.60000,25.80000,3709000
07/16/2007,0000,25.95000,26.30000,25.80000,26.10000,4033000
07/17/2007,0000,26.30000,27.65000,25.80000,27.40000,12255000
07/18/2007,0000,27.80000,29.30000,27.50000,28.40000,22240000
07/19/2007,0000,28.80000,29.85000,28.80000,28.90000,15307000
07/20/2007,0000,29.50000,29.80000,28.50000,28.85000,9692000
07/23/2007,0000,29.10000,29.80000,28.90000,28.90000,6098000
07/24/2007,0000,29.20000,29.45000,28.00000,28.10000,6200000
07/25/2007,0000,28.00000,28.50000,27.60000,28.50000,6454000
07/26/2007,0000,28.60000,30.10000,28.50000,28.60000,13404000
07/27/2007,0000,27.50000,28.60000,26.70000,27.50000,13949000
07/30/2007,0000,27.50000,27.85000,27.00000,27.25000,10141000
07/31/2007,0000,27.45000,28.30000,27.45000,27.80000,7412000
08/01/2007,0000,27.75000,29.70000,27.75000,28.80000,30412000
08/02/2007,0000,29.30000,30.80000,28.50000,30.80000,37930000
08/03/2007,0000,32.60000,32.95000,31.30000,31.45000,43149000
08/06/2007,0000,31.00000,32.20000,30.90000,32.00000,13228000
08/07/2007,0000,32.50000,32.80000,30.10000,31.55000,12889000
08/08/2007,0000,31.55000,31.90000,30.80000,30.95000,13992000
08/09/2007,0000,31.50000,32.20000,31.00000,31.05000,20787000
08/10/2007,0000,30.00000,31.70000,29.95000,31.50000,19821000
08/13/2007,0000,32.40000,33.00000,31.90000,32.00000,22718000
08/14/2007,0000,32.50000,33.20000,31.50000,32.20000,18785000
08/15/2007,0000,32.00000,32.30000,30.00000,31.50000,11664000
08/16/2007,0000,31.00000,31.90000,29.30000,29.30000,14012000
08/17/2007,0000,29.00000,30.50000,27.30000,29.30000,16445000
08/20/2007,0000,31.15000,31.15000,30.15000,30.80000,8750000
08/21/2007,0000,30.90000,31.20000,29.70000,30.00000,5478000
08/22/2007,0000,29.90000,31.90000,29.80000,31.90000,11148000
08/23/2007,0000,32.20000,32.70000,30.90000,31.00000,21155000
08/24/2007,0000,31.00000,31.40000,30.55000,30.60000,5463000
08/27/2007,0000,31.35000,31.40000,29.70000,29.80000,5778000
08/28/2007,0000,29.90000,30.80000,29.60000,29.80000,6052000
08/29/2007,0000,29.00000,29.40000,28.90000,29.10000,4389000
08/30/2007,0000,29.60000,30.10000,29.40000,29.60000,4687000
08/31/2007,0000,31.00000,31.25000,30.00000,30.00000,10755000
09/03/2007,0000,30.30000,31.00000,30.25000,30.25000,9388000
09/04/2007,0000,30.60000,30.90000,29.70000,29.70000,8074000
09/05/2007,0000,30.10000,30.50000,29.65000,29.80000,5796000
09/06/2007,0000,29.65000,30.45000,29.65000,30.45000,7098000
09/07/2007,0000,30.40000,30.80000,29.85000,29.90000,6770000
09/10/2007,0000,29.30000,29.40000,28.85000,28.95000,6028000
09/11/2007,0000,28.60000,29.20000,28.60000,28.75000,4060000
09/12/2007,0000,29.30000,29.30000,28.60000,28.60000,3870000
09/13/2007,0000,28.90000,29.20000,27.75000,27.75000,10482000
09/14/2007,0000,28.00000,28.10000,27.40000,27.60000,4891000
09/17/2007,0000,27.80000,27.90000,26.50000,26.65000,7200000
09/19/2007,0000,26.70000,27.10000,25.95000,26.10000,7855000
09/20/2007,0000,26.30000,26.70000,25.80000,26.20000,5442000
09/21/2007,0000,26.40000,26.90000,26.20000,26.90000,2697000
09/26/2007,0000,27.50000,27.50000,27.00000,27.30000,2886000
09/27/2007,0000,27.50000,27.60000,27.30000,27.60000,3402000
09/28/2007,0000,27.70000,27.80000,26.95000,26.95000,6158000
10/01/2007,0000,27.30000,27.50000,26.80000,27.00000,3786000
10/02/2007,0000,27.20000,27.40000,26.90000,26.95000,3218000
10/03/2007,0000,26.95000,27.10000,26.70000,26.75000,4402000
10/04/2007,0000,26.60000,27.15000,26.60000,27.10000,3547000
10/05/2007,0000,27.10000,27.20000,26.75000,26.80000,2242000
10/08/2007,0000,26.95000,27.10000,26.20000,26.20000,3335000
10/09/2007,0000,26.00000,26.30000,25.85000,26.00000,4429000
10/11/2007,0000,26.10000,27.20000,26.10000,26.45000,5310000
10/12/2007,0000,26.45000,26.45000,25.90000,25.95000,2519000
10/15/2007,0000,25.95000,26.05000,25.40000,25.85000,2233000
10/16/2007,0000,25.40000,25.95000,25.40000,25.65000,2463000
10/17/2007,0000,25.70000,25.95000,25.55000,25.90000,1666000
10/18/2007,0000,26.10000,26.35000,25.90000,26.10000,3639000
10/19/2007,0000,26.35000,26.35000,25.80000,25.80000,1647000
10/22/2007,0000,24.80000,25.00000,24.60000,24.80000,3352000
10/23/2007,0000,24.80000,25.10000,24.80000,25.00000,2263000
10/24/2007,0000,25.20000,25.35000,24.00000,24.15000,3792000
10/25/2007,0000,24.25000,24.60000,24.20000,24.50000,2349000
10/26/2007,0000,24.75000,26.20000,24.70000,26.00000,7853000
10/29/2007,0000,26.30000,27.30000,25.80000,27.30000,12399000
10/30/2007,0000,27.25000,27.25000,26.30000,26.35000,4626000
10/31/2007,0000,26.30000,27.00000,26.10000,26.85000,5789000
11/01/2007,0000,26.50000,26.95000,25.65000,25.80000,4156000
11/02/2007,0000,25.30000,25.60000,25.00000,25.05000,3827000
11/05/2007,0000,24.90000,25.00000,24.55000,24.80000,2876000
11/06/2007,0000,24.80000,25.15000,24.55000,24.80000,2594000
11/07/2007,0000,25.15000,25.20000,24.60000,24.60000,2883000
11/08/2007,0000,24.00000,24.20000,23.00000,23.10000,4641000
11/09/2007,0000,23.10000,23.40000,22.00000,22.70000,2585000
11/12/2007,0000,21.80000,22.75000,21.30000,22.70000,4556000
11/13/2007,0000,22.65000,23.20000,22.45000,22.85000,2334000
11/14/2007,0000,23.40000,23.60000,23.15000,23.20000,2078000
11/15/2007,0000,23.20000,23.20000,22.75000,22.80000,1371000
11/16/2007,0000,22.80000,22.80000,22.20000,22.50000,1165000
11/19/2007,0000,22.80000,23.00000,22.55000,22.60000,977000
11/20/2007,0000,22.60000,22.85000,22.05000,22.70000,2073000
11/21/2007,0000,22.80000,23.00000,22.50000,22.55000,2741000
11/22/2007,0000,22.25000,22.80000,22.25000,22.75000,2173000
11/23/2007,0000,22.60000,22.65000,22.30000,22.45000,2618000
11/26/2007,0000,22.50000,22.60000,22.25000,22.25000,2426000
11/27/2007,0000,22.00000,22.00000,20.80000,21.20000,2717000
11/28/2007,0000,21.50000,22.15000,21.30000,21.65000,4985000
11/29/2007,0000,22.00000,22.20000,21.50000,21.65000,3368000
11/30/2007,0000,22.05000,22.20000,21.05000,21.05000,10960000
12/03/2007,0000,21.20000,21.35000,21.05000,21.35000,2759000
12/04/2007,0000,21.35000,21.65000,21.20000,21.50000,3179000
12/05/2007,0000,21.50000,21.55000,21.30000,21.55000,2244000
12/06/2007,0000,22.00000,22.20000,21.65000,21.70000,3589000
12/07/2007,0000,22.00000,22.10000,21.50000,21.55000,2552000
12/10/2007,0000,21.50000,21.55000,21.30000,21.30000,1617000
12/11/2007,0000,21.35000,21.65000,21.30000,21.40000,1457000
12/12/2007,0000,21.20000,21.40000,21.10000,21.25000,1406000
12/13/2007,0000,21.40000,21.40000,20.50000,20.50000,1635000
12/14/2007,0000,20.50000,21.20000,19.60000,20.00000,3131000
12/17/2007,0000,20.00000,20.10000,18.60000,18.75000,5433000
12/18/2007,0000,18.00000,18.60000,17.60000,17.80000,5980000
12/19/2007,0000,18.00000,19.00000,18.00000,19.00000,4142000
12/20/2007,0000,19.50000,19.90000,18.65000,19.00000,4999000
12/21/2007,0000,18.50000,18.85000,18.00000,18.50000,6785000
12/24/2007,0000,18.50000,19.50000,18.50000,19.50000,5152000
12/25/2007,0000,19.30000,19.50000,19.00000,19.50000,3283000
12/26/2007,0000,19.50000,19.50000,19.10000,19.20000,1553000
12/27/2007,0000,19.20000,19.70000,19.20000,19.30000,2528000
12/28/2007,0000,19.25000,19.95000,19.00000,19.95000,4824000
12/31/2007,0000,19.55000,20.95000,19.55000,20.95000,6938000
01/02/2008,0000,20.80000,21.20000,20.35000,20.40000,3332000
01/03/2008,0000,20.00000,20.15000,19.65000,19.80000,2186000
01/04/2008,0000,19.80000,20.00000,19.50000,19.50000,2453000
01/07/2008,0000,18.90000,19.05000,18.15000,18.15000,5003000
01/08/2008,0000,18.10000,18.35000,18.05000,18.20000,3252000
01/09/2008,0000,17.80000,18.30000,17.70000,18.10000,2780000
01/10/2008,0000,18.20000,18.45000,18.10000,18.20000,2984000
01/11/2008,0000,18.60000,18.65000,18.15000,18.25000,2620000
01/14/2008,0000,18.80000,18.80000,18.25000,18.30000,3191000
01/15/2008,0000,18.60000,19.00000,18.50000,18.65000,2762000
01/16/2008,0000,18.45000,18.55000,18.30000,18.30000,1900000
01/17/2008,0000,18.80000,19.00000,18.30000,18.50000,3184000
01/18/2008,0000,18.20000,18.70000,18.10000,18.70000,2356000
01/21/2008,0000,18.65000,18.80000,18.50000,18.60000,1969000
01/22/2008,0000,17.50000,18.00000,17.30000,17.30000,5161000
01/23/2008,0000,17.50000,17.90000,16.85000,17.00000,3416000
01/24/2008,0000,17.50000,17.55000,16.90000,16.95000,3053000
01/25/2008,0000,17.40000,17.80000,17.25000,17.75000,2301000
01/28/2008,0000,17.65000,17.65000,17.20000,17.20000,1517000
01/29/2008,0000,17.25000,17.55000,17.25000,17.35000,1720000
01/30/2008,0000,17.50000,17.80000,17.40000,17.65000,1733000
01/31/2008,0000,17.80000,17.80000,17.40000,17.40000,1037000
02/01/2008,0000,17.60000,17.70000,17.40000,17.40000,1831000
02/12/2008,0000,17.30000,17.35000,17.00000,17.00000,1453000
02/13/2008,0000,17.10000,17.50000,17.00000,17.50000,1369000
02/14/2008,0000,18.00000,18.70000,17.85000,18.70000,5704000
02/15/2008,0000,18.70000,19.15000,18.50000,19.10000,5677000
02/18/2008,0000,19.35000,19.35000,18.65000,19.10000,2834000
02/19/2008,0000,19.20000,19.30000,18.95000,19.30000,3136000
02/20/2008,0000,19.10000,19.20000,18.65000,18.90000,2279000
02/21/2008,0000,18.90000,19.20000,18.90000,19.20000,2786000
02/22/2008,0000,18.95000,19.20000,18.85000,19.20000,1891000
02/25/2008,0000,19.55000,19.60000,19.00000,19.40000,3090000
02/26/2008,0000,19.50000,19.80000,19.30000,19.50000,5608000
02/27/2008,0000,19.70000,20.25000,19.55000,20.15000,10879000
02/29/2008,0000,20.00000,20.10000,19.80000,19.80000,3394000
03/03/2008,0000,19.35000,19.70000,19.30000,19.70000,2185000
03/04/2008,0000,19.35000,19.80000,19.35000,19.70000,4534000
03/05/2008,0000,19.80000,19.90000,19.50000,19.90000,3042000
03/06/2008,0000,19.90000,20.35000,19.80000,20.30000,4525000
03/07/2008,0000,20.05000,20.30000,20.00000,20.25000,3279000
03/10/2008,0000,20.00000,20.10000,19.60000,19.90000,3249000
03/11/2008,0000,19.50000,20.20000,19.50000,20.20000,2333000
03/12/2008,0000,20.50000,20.55000,20.00000,20.30000,3249000
03/13/2008,0000,20.20000,20.30000,19.55000,19.55000,2361000
03/14/2008,0000,19.60000,19.90000,19.40000,19.90000,2503000
03/17/2008,0000,19.80000,19.80000,18.90000,19.00000,1605000
03/18/2008,0000,19.30000,19.65000,19.10000,19.35000,2128000
03/19/2008,0000,19.80000,20.15000,19.60000,19.90000,4104000
03/20/2008,0000,19.70000,20.00000,19.60000,19.80000,3168000
03/21/2008,0000,20.10000,20.70000,20.05000,20.70000,4484000
03/24/2008,0000,22.10000,22.10000,21.70000,22.10000,10515000
03/25/2008,0000,22.50000,23.20000,21.10000,21.10000,10742000
03/26/2008,0000,22.30000,22.55000,21.90000,22.55000,7605000
03/27/2008,0000,22.60000,24.00000,22.55000,24.00000,13139000
03/28/2008,0000,24.00000,24.05000,23.50000,23.80000,5310000
03/31/2008,0000,23.80000,24.60000,23.80000,24.00000,5095000
04/01/2008,0000,24.00000,24.35000,24.00000,24.10000,4526000
04/02/2008,0000,24.50000,25.70000,24.50000,25.25000,9765000
04/03/2008,0000,25.00000,25.40000,24.00000,24.05000,4902000
04/07/2008,0000,24.10000,24.70000,23.70000,24.60000,3412000
04/08/2008,0000,24.10000,24.60000,24.10000,24.30000,1817000
04/09/2008,0000,24.30000,24.55000,23.80000,23.80000,4471000
04/10/2008,0000,23.60000,24.80000,23.60000,24.75000,5202000
04/11/2008,0000,25.20000,26.45000,25.15000,26.45000,29303000
04/14/2008,0000,26.10000,27.15000,26.10000,27.05000,13007000
04/15/2008,0000,27.25000,28.30000,26.70000,26.95000,18261000
04/16/2008,0000,27.30000,27.50000,26.30000,26.85000,6819000
04/17/2008,0000,27.25000,27.60000,27.00000,27.00000,8122000
04/18/2008,0000,26.70000,27.30000,26.20000,26.50000,4781000
04/21/2008,0000,26.80000,26.80000,26.10000,26.40000,3848000
04/22/2008,0000,26.30000,26.45000,26.05000,26.40000,2492000
04/23/2008,0000,26.40000,28.00000,26.40000,27.75000,12254000
04/24/2008,0000,28.00000,28.00000,27.20000,27.40000,3392000
04/25/2008,0000,27.50000,27.75000,26.80000,26.80000,4095000
04/28/2008,0000,27.50000,27.60000,26.35000,26.75000,9343000
04/29/2008,0000,26.90000,27.20000,26.00000,26.10000,6266000
04/30/2008,0000,26.20000,27.10000,26.10000,26.35000,10001000
05/02/2008,0000,26.95000,26.95000,26.35000,26.60000,10252000
05/05/2008,0000,26.95000,27.35000,26.75000,26.95000,8321000
05/06/2008,0000,26.95000,27.00000,26.45000,26.70000,4597000
05/07/2008,0000,26.95000,28.15000,26.55000,27.35000,17662000
05/08/2008,0000,26.80000,26.95000,26.60000,26.65000,5341000
05/09/2008,0000,26.45000,26.60000,25.35000,25.40000,8931000
05/12/2008,0000,25.40000,25.40000,24.40000,24.85000,5053000
05/13/2008,0000,24.85000,25.85000,24.80000,25.80000,6420000
05/14/2008,0000,26.10000,27.60000,25.95000,27.25000,14131000
05/15/2008,0000,27.50000,27.70000,27.00000,27.70000,9399000
05/16/2008,0000,28.00000,29.60000,27.90000,29.60000,33408000
05/19/2008,0000,29.60000,31.00000,29.60000,30.50000,28833000
05/20/2008,0000,30.40000,31.80000,29.85000,30.10000,21645000
05/21/2008,0000,30.50000,32.00000,30.10000,30.85000,21851000
05/22/2008,0000,30.20000,30.60000,29.80000,30.55000,6702000
05/23/2008,0000,30.60000,30.95000,29.00000,30.00000,9432000
05/26/2008,0000,29.00000,29.60000,28.50000,28.80000,6271000
05/27/2008,0000,28.80000,28.80000,27.40000,28.35000,7524000
05/28/2008,0000,28.35000,28.70000,27.80000,27.80000,5988000
05/29/2008,0000,28.00000,28.60000,26.50000,26.50000,5255000
05/30/2008,0000,27.20000,28.00000,26.40000,26.60000,20228000
06/02/2008,0000,26.60000,28.45000,26.60000,28.45000,10119000
06/03/2008,0000,28.45000,29.15000,27.75000,28.95000,12063000
06/04/2008,0000,29.50000,29.65000,28.35000,28.35000,9668000
06/05/2008,0000,28.60000,30.25000,28.50000,30.00000,8669000
06/06/2008,0000,30.00000,30.55000,29.85000,30.30000,7692000
06/10/2008,0000,29.70000,29.70000,27.85000,27.85000,5936000
06/11/2008,0000,27.85000,28.05000,26.70000,27.40000,4712000
06/12/2008,0000,27.00000,27.10000,25.70000,26.00000,4583000
06/13/2008,0000,26.80000,27.10000,26.15000,26.80000,3431000
06/16/2008,0000,27.20000,27.60000,26.80000,27.00000,2954000
06/17/2008,0000,27.00000,28.20000,26.85000,28.20000,4396000
06/18/2008,0000,28.50000,29.95000,28.05000,29.15000,10121000
06/19/2008,0000,28.60000,29.15000,28.40000,28.40000,5379000
06/20/2008,0000,28.70000,28.80000,26.85000,26.85000,5467000
06/23/2008,0000,26.00000,26.00000,25.00000,25.00000,7870000
06/24/2008,0000,24.50000,25.20000,23.25000,23.25000,11662000
06/25/2008,0000,23.20000,23.50000,22.20000,23.50000,7100000
06/26/2008,0000,23.80000,24.30000,23.50000,23.75000,5584000
06/27/2008,0000,22.10000,22.60000,22.10000,22.50000,4794000
06/30/2008,0000,22.50000,23.70000,22.50000,23.00000,4450000
07/01/2008,0000,23.50000,23.95000,22.80000,23.20000,3525000
07/02/2008,0000,23.80000,24.80000,23.50000,24.80000,6249000
07/03/2008,0000,24.15000,24.90000,23.65000,24.70000,5599000
07/04/2008,0000,24.60000,24.60000,23.25000,23.25000,4347000
07/07/2008,0000,23.10000,23.30000,22.50000,23.20000,4412000
07/08/2008,0000,23.00000,23.00000,21.80000,21.95000,4792000
07/09/2008,0000,22.50000,22.75000,21.90000,21.90000,4101000
07/10/2008,0000,21.80000,22.00000,20.40000,21.30000,6888000
07/11/2008,0000,21.70000,22.20000,21.30000,22.20000,4512000
07/14/2008,0000,22.20000,22.50000,22.00000,22.10000,2381000
07/15/2008,0000,21.80000,21.95000,21.30000,21.55000,2441000
07/16/2008,0000,22.50000,22.50000,21.45000,21.45000,3882000
07/17/2008,0000,22.00000,22.40000,21.85000,22.00000,4894000
07/18/2008,0000,22.45000,22.45000,21.00000,21.00000,2494000
07/21/2008,0000,21.80000,22.45000,21.50000,22.45000,3763000
07/22/2008,0000,22.35000,23.35000,22.30000,23.15000,5495000
07/23/2008,0000,23.50000,24.30000,23.25000,23.95000,7652000
07/24/2008,0000,24.10000,24.15000,23.55000,23.65000,4095000
07/25/2008,0000,22.65000,23.25000,22.60000,23.10000,2945000
07/29/2008,0000,22.80000,23.00000,22.10000,23.00000,3510000
07/30/2008,0000,23.45000,23.60000,22.85000,22.95000,3884000
07/31/2008,0000,23.15000,23.35000,22.20000,22.25000,2663000
08/01/2008,0000,22.00000,22.90000,21.80000,22.65000,2182000
08/04/2008,0000,22.50000,23.30000,22.40000,23.30000,2037000
08/05/2008,0000,23.25000,23.65000,23.00000,23.10000,3540000
08/06/2008,0000,23.65000,24.40000,23.50000,24.40000,6629000
08/07/2008,0000,24.40000,24.70000,23.80000,24.15000,3862000
08/08/2008,0000,23.80000,24.55000,23.40000,24.20000,4584000
08/11/2008,0000,24.50000,25.20000,24.50000,25.10000,4127000
08/12/2008,0000,25.10000,26.20000,24.50000,25.35000,9676000
08/13/2008,0000,25.35000,25.70000,25.10000,25.20000,4439000
08/14/2008,0000,25.20000,25.30000,24.60000,24.90000,11244000
08/15/2008,0000,24.95000,24.95000,24.00000,24.00000,4219000
08/18/2008,0000,22.80000,23.55000,22.60000,22.60000,2546000
08/19/2008,0000,22.70000,23.25000,22.40000,23.00000,3468000
08/20/2008,0000,23.00000,23.50000,22.65000,23.35000,5284000
08/21/2008,0000,22.30000,22.70000,22.10000,22.45000,6594000
08/22/2008,0000,22.45000,22.65000,21.60000,21.80000,2799000
08/25/2008,0000,21.95000,22.40000,21.95000,22.05000,1988000
08/26/2008,0000,21.85000,21.95000,21.45000,21.55000,1838000
08/27/2008,0000,21.95000,22.75000,21.70000,22.50000,3162000
08/28/2008,0000,22.90000,22.90000,22.05000,22.50000,4318000
08/29/2008,0000,22.50000,22.70000,22.10000,22.10000,2561000
09/01/2008,0000,21.90000,22.00000,20.60000,20.70000,2917000
09/02/2008,0000,20.70000,20.90000,19.30000,19.60000,5109000
09/03/2008,0000,19.40000,19.55000,18.25000,18.25000,8039000
09/04/2008,0000,18.00000,18.20000,17.15000,17.50000,7292000
09/05/2008,0000,17.45000,17.90000,17.10000,17.75000,4942000
09/08/2008,0000,18.95000,18.95000,18.40000,18.95000,4064000
09/09/2008,0000,18.50000,18.50000,17.65000,17.80000,3346000
09/10/2008,0000,17.75000,18.40000,17.70000,18.00000,2155000
09/11/2008,0000,18.00000,18.10000,17.65000,17.85000,3415000
09/12/2008,0000,18.00000,18.20000,16.85000,17.50000,3928000
09/15/2008,0000,17.20000,17.30000,16.30000,16.30000,4994000
09/16/2008,0000,15.20000,15.35000,15.20000,15.20000,4289000
09/17/2008,0000,15.80000,16.25000,15.55000,16.00000,8124000
09/18/2008,0000,15.10000,15.70000,14.90000,15.65000,7511000
09/19/2008,0000,16.20000,16.70000,16.20000,16.70000,5416000
09/22/2008,0000,17.20000,17.85000,16.70000,17.85000,8295000
09/23/2008,0000,17.50000,18.35000,16.90000,18.25000,6442000
09/24/2008,0000,17.70000,18.00000,17.30000,17.75000,7087000
09/25/2008,0000,17.30000,17.70000,17.00000,17.70000,3439000
09/26/2008,0000,17.30000,17.70000,16.50000,16.50000,4900000
09/30/2008,0000,15.35000,16.20000,15.35000,16.20000,3942000
10/01/2008,0000,16.20000,16.75000,15.70000,16.75000,3821000
10/02/2008,0000,16.25000,16.80000,16.05000,16.70000,3641000
10/03/2008,0000,16.15000,16.70000,15.80000,16.60000,3587000
10/06/2008,0000,16.20000,16.20000,15.60000,15.60000,2832000
10/07/2008,0000,15.20000,15.40000,15.00000,15.20000,5750000
10/08/2008,0000,14.70000,14.70000,14.15000,14.15000,6124000
10/09/2008,0000,13.80000,14.05000,13.20000,13.20000,9013000
10/13/2008,0000,12.75000,12.80000,12.75000,12.75000,1841000
10/14/2008,0000,13.60000,13.60000,13.25000,13.60000,6026000
10/15/2008,0000,13.40000,13.60000,13.15000,13.60000,3173000
10/16/2008,0000,13.15000,13.15000,13.15000,13.15000,722000
10/17/2008,0000,13.15000,13.35000,12.75000,13.00000,3003000
10/20/2008,0000,12.70000,13.30000,12.55000,13.30000,2730000
10/21/2008,0000,13.40000,13.70000,13.00000,13.15000,2764000
10/22/2008,0000,13.00000,13.30000,12.80000,12.80000,2189000
10/23/2008,0000,12.40000,12.50000,12.40000,12.40000,1639000
10/24/2008,0000,12.10000,12.20000,12.00000,12.00000,1618000
10/27/2008,0000,11.30000,11.80000,11.20000,11.20000,2400000
10/28/2008,0000,10.45000,11.20000,10.45000,11.00000,7288000
10/29/2008,0000,11.50000,11.70000,10.25000,10.25000,5564000
10/30/2008,0000,10.50000,10.95000,10.50000,10.95000,12411000
10/31/2008,0000,10.80000,11.70000,10.75000,11.70000,13531000
11/03/2008,0000,11.70000,12.50000,11.30000,12.50000,12700000
11/04/2008,0000,12.50000,12.50000,11.85000,12.00000,11527000
11/05/2008,0000,12.45000,12.70000,12.20000,12.45000,12033000
11/06/2008,0000,11.65000,12.00000,11.65000,11.65000,5628000
11/07/2008,0000,11.35000,12.45000,11.30000,12.45000,6134000
11/10/2008,0000,12.45000,12.85000,12.10000,12.55000,6226000
11/11/2008,0000,12.40000,12.80000,12.10000,12.20000,7002000
11/12/2008,0000,12.30000,12.80000,12.25000,12.70000,5431000
11/13/2008,0000,11.95000,12.20000,11.85000,11.85000,5289000
11/14/2008,0000,12.65000,12.65000,11.80000,11.80000,4860000
11/17/2008,0000,11.30000,11.80000,11.00000,11.10000,5092000
11/18/2008,0000,11.00000,11.00000,10.35000,10.35000,6778000
11/19/2008,0000,10.30000,10.85000,10.30000,10.70000,3394000
11/20/2008,0000,10.10000,10.85000,10.05000,10.15000,5906000
11/21/2008,0000,10.00000,10.85000,9.90000,10.85000,5909000
11/24/2008,0000,10.85000,11.20000,10.60000,10.60000,5249000
11/25/2008,0000,11.20000,11.25000,10.70000,10.90000,6736000
11/26/2008,0000,10.70000,10.80000,10.55000,10.70000,4192000
11/27/2008,0000,10.95000,11.40000,10.90000,11.40000,6947000
11/28/2008,0000,11.40000,11.55000,11.10000,11.30000,6262000
12/01/2008,0000,11.30000,12.05000,11.20000,11.70000,9415000
12/02/2008,0000,11.05000,11.20000,10.95000,11.05000,4683000
12/03/2008,0000,11.15000,11.30000,10.70000,10.70000,6080000
12/04/2008,0000,10.60000,11.00000,10.40000,10.55000,6368000
12/05/2008,0000,10.55000,10.70000,10.30000,10.40000,3469000
12/08/2008,0000,10.55000,11.10000,10.50000,11.10000,4653000
12/09/2008,0000,11.35000,11.70000,11.20000,11.45000,9550000
12/10/2008,0000,11.60000,12.25000,11.55000,12.25000,11056000
12/11/2008,0000,12.40000,12.70000,12.25000,12.25000,11419000
12/12/2008,0000,12.25000,12.30000,11.40000,11.55000,7302000
12/15/2008,0000,12.20000,12.25000,11.85000,12.05000,4750000
12/16/2008,0000,11.70000,12.10000,11.70000,12.10000,3584000
12/17/2008,0000,12.40000,12.80000,12.20000,12.30000,12726000
12/18/2008,0000,12.40000,12.50000,12.10000,12.45000,3682000
12/19/2008,0000,12.40000,12.45000,12.10000,12.45000,4289000
12/22/2008,0000,12.45000,12.60000,11.85000,11.85000,4199000
12/23/2008,0000,11.75000,11.75000,11.05000,11.25000,4817000
12/24/2008,0000,11.15000,11.45000,11.00000,11.30000,2213000
12/25/2008,0000,11.40000,11.60000,11.30000,11.50000,2165000
12/26/2008,0000,11.50000,11.65000,11.35000,11.40000,1929000
12/29/2008,0000,11.40000,11.60000,11.35000,11.45000,2263000
12/30/2008,0000,11.60000,11.90000,11.50000,11.70000,4034000
12/31/2008,0000,11.80000,11.95000,11.60000,11.70000,3682000
01/05/2009,0000,12.20000,12.50000,11.90000,12.50000,8737000
01/06/2009,0000,12.80000,13.10000,12.65000,12.80000,18374000
01/07/2009,0000,12.80000,13.35000,12.80000,13.25000,16860000
01/08/2009,0000,12.80000,13.00000,12.35000,12.35000,7128000
01/09/2009,0000,12.35000,12.65000,12.20000,12.40000,6560000
01/12/2009,0000,12.65000,12.95000,12.35000,12.40000,4103000
01/13/2009,0000,12.65000,12.65000,12.25000,12.55000,4222000
01/14/2009,0000,12.50000,12.90000,12.40000,12.40000,4683000
01/15/2009,0000,11.80000,11.80000,11.55000,11.55000,6005000
01/16/2009,0000,11.75000,11.90000,11.60000,11.85000,3489000
01/19/2009,0000,11.90000,12.00000,11.70000,11.90000,2236000
01/20/2009,0000,11.65000,11.80000,11.50000,11.65000,2178000
01/21/2009,0000,11.55000,11.90000,11.55000,11.75000,2391000
02/02/2009,0000,11.85000,11.85000,11.30000,11.50000,2677000
02/03/2009,0000,11.55000,12.30000,11.55000,12.30000,6776000
02/04/2009,0000,12.60000,12.65000,12.10000,12.30000,6799000
02/05/2009,0000,12.10000,12.35000,11.90000,11.90000,3984000
02/06/2009,0000,12.30000,12.55000,12.05000,12.15000,4850000
02/09/2009,0000,12.40000,12.60000,12.15000,12.25000,4574000
02/10/2009,0000,13.10000,13.10000,12.85000,13.10000,20975000
02/11/2009,0000,12.80000,13.50000,12.60000,13.30000,15663000
02/12/2009,0000,13.30000,13.65000,13.00000,13.15000,15253000
02/13/2009,0000,13.35000,13.80000,13.35000,13.70000,13817000
02/16/2009,0000,14.30000,14.30000,13.75000,13.90000,9690000
02/17/2009,0000,14.05000,14.10000,13.25000,13.40000,8032000
02/18/2009,0000,13.30000,13.45000,12.95000,13.40000,7727000
02/19/2009,0000,13.35000,13.70000,13.20000,13.45000,6136000
02/20/2009,0000,13.30000,13.55000,13.20000,13.25000,4663000
02/23/2009,0000,13.25000,13.65000,13.15000,13.65000,6165000
02/24/2009,0000,13.50000,13.55000,13.15000,13.35000,4299000
02/25/2009,0000,13.70000,14.05000,13.50000,13.50000,8059000
02/26/2009,0000,13.90000,14.20000,13.75000,13.90000,10501000
02/27/2009,0000,14.00000,14.85000,13.75000,14.85000,14007000
03/02/2009,0000,14.95000,15.45000,14.75000,15.00000,25669000
03/03/2009,0000,14.65000,14.95000,14.10000,14.90000,8497000
03/04/2009,0000,14.90000,15.70000,14.75000,15.35000,16758000
03/05/2009,0000,15.90000,16.10000,15.45000,16.05000,23100000
03/06/2009,0000,15.80000,16.05000,15.50000,15.90000,8921000
03/09/2009,0000,16.30000,16.30000,15.55000,15.90000,7933000
03/10/2009,0000,15.80000,16.35000,15.75000,16.15000,15118000
03/11/2009,0000,16.70000,17.25000,16.40000,17.00000,20946000
03/12/2009,0000,17.00000,17.20000,16.80000,16.80000,9089000
03/13/2009,0000,17.15000,17.20000,16.75000,16.80000,14986000
03/16/2009,0000,16.95000,17.25000,16.65000,16.95000,10670000
03/17/2009,0000,16.95000,17.15000,16.85000,16.90000,7459000
03/18/2009,0000,17.00000,17.20000,16.90000,16.90000,7573000
03/19/2009,0000,17.20000,18.05000,16.75000,18.05000,23859000
03/20/2009,0000,18.10000,18.15000,17.40000,18.05000,21581000
03/23/2009,0000,18.05000,18.25000,17.70000,18.05000,20806000
03/24/2009,0000,18.10000,18.50000,18.00000,18.05000,12777000
03/25/2009,0000,18.05000,18.65000,18.00000,18.30000,10657000
03/26/2009,0000,18.50000,18.65000,18.20000,18.30000,9067000
03/27/2009,0000,18.45000,18.65000,18.20000,18.40000,7129000
03/30/2009,0000,18.30000,19.15000,18.15000,18.80000,15863000
03/31/2009,0000,18.80000,19.10000,18.60000,18.70000,6353000
04/01/2009,0000,18.95000,19.35000,18.85000,18.95000,6288000
04/02/2009,0000,19.30000,19.40000,18.80000,18.90000,4614000
04/03/2009,0000,19.20000,19.70000,19.00000,19.30000,8630000
04/06/2009,0000,19.80000,20.65000,19.80000,20.65000,14249000
04/07/2009,0000,20.55000,21.10000,20.30000,20.50000,8646000
04/08/2009,0000,20.30000,20.70000,19.80000,19.90000,8319000
04/09/2009,0000,20.40000,21.20000,20.35000,21.15000,10597000
04/10/2009,0000,21.70000,21.80000,21.15000,21.55000,8931000
04/13/2009,0000,21.60000,21.70000,21.10000,21.40000,6111000
04/14/2009,0000,21.00000,22.40000,21.00000,22.15000,7466000
04/15/2009,0000,22.00000,23.50000,21.80000,23.45000,11112000
04/16/2009,0000,23.90000,23.90000,23.10000,23.15000,10720000
04/17/2009,0000,23.15000,23.45000,21.55000,21.55000,11341000
04/20/2009,0000,21.05000,21.40000,20.30000,21.00000,7414000
04/21/2009,0000,20.65000,22.45000,20.60000,22.45000,11899000
04/22/2009,0000,22.55000,22.95000,22.05000,22.50000,13051000
04/23/2009,0000,22.50000,23.20000,22.00000,22.70000,11398000
04/24/2009,0000,22.75000,23.10000,22.30000,22.70000,7371000
04/27/2009,0000,22.80000,22.90000,21.30000,21.40000,6636000
04/28/2009,0000,21.20000,21.60000,20.30000,20.90000,5603000
04/29/2009,0000,21.00000,21.70000,20.60000,21.50000,8249000
04/30/2009,0000,22.20000,23.00000,22.15000,23.00000,11228000
05/04/2009,0000,23.00000,24.35000,22.60000,23.20000,26587000
05/05/2009,0000,22.90000,23.25000,22.00000,22.55000,12453000
05/06/2009,0000,22.55000,23.35000,22.35000,23.00000,14926000
05/07/2009,0000,23.00000,23.25000,22.25000,22.60000,9290000
05/08/2009,0000,22.60000,23.25000,22.50000,23.00000,13322000
05/11/2009,0000,23.10000,23.30000,22.80000,22.90000,12508000
05/12/2009,0000,22.90000,23.20000,22.60000,23.10000,14621000
05/13/2009,0000,23.25000,23.75000,22.90000,23.00000,21428000
05/14/2009,0000,22.60000,23.00000,22.40000,22.40000,9882000
05/15/2009,0000,22.50000,23.00000,22.15000,22.30000,11841000
05/18/2009,0000,22.30000,22.60000,22.10000,22.10000,9476000
05/19/2009,0000,22.40000,22.60000,22.00000,22.05000,17599000
05/20/2009,0000,22.10000,22.20000,21.40000,21.60000,10764000
05/21/2009,0000,21.50000,21.80000,21.40000,21.65000,10408000
05/22/2009,0000,21.40000,22.40000,21.25000,22.00000,11884000
05/25/2009,0000,22.05000,22.25000,21.40000,21.40000,8365000
05/26/2009,0000,21.40000,21.80000,20.80000,20.85000,8043000
05/27/2009,0000,21.20000,22.00000,21.10000,21.70000,9382000
06/01/2009,0000,21.90000,22.50000,21.85000,22.00000,12320000
06/02/2009,0000,22.25000,22.50000,21.75000,22.30000,14655000
06/03/2009,0000,22.50000,23.30000,22.40000,22.95000,28839000
06/04/2009,0000,23.00000,23.20000,22.30000,22.35000,10847000
06/05/2009,0000,22.45000,22.85000,22.30000,22.30000,8664000
06/08/2009,0000,22.20000,22.35000,21.10000,21.10000,7414000
06/09/2009,0000,21.20000,21.25000,19.65000,19.65000,9362000
06/10/2009,0000,19.65000,19.85000,18.60000,19.20000,8236000
06/11/2009,0000,19.20000,19.50000,18.80000,19.50000,4779000
06/12/2009,0000,19.50000,19.80000,19.20000,19.50000,5005000
06/15/2009,0000,19.50000,19.50000,18.80000,19.00000,4203000
06/16/2009,0000,19.00000,19.10000,18.55000,18.80000,3140000
06/17/2009,0000,18.80000,19.30000,18.55000,19.15000,10183000
06/18/2009,0000,19.15000,19.40000,19.00000,19.00000,9271000
06/19/2009,0000,18.80000,19.15000,18.75000,19.10000,3784000
06/22/2009,0000,19.20000,19.30000,18.90000,19.00000,2423000
06/23/2009,0000,18.80000,18.90000,18.65000,18.70000,3655000
06/24/2009,0000,18.70000,19.30000,18.70000,19.00000,2982000
06/25/2009,0000,19.15000,19.60000,19.10000,19.60000,5661000
06/26/2009,0000,19.80000,19.80000,19.15000,19.15000,4422000
06/29/2009,0000,19.15000,19.40000,18.95000,18.95000,2320000
06/30/2009,0000,19.20000,19.25000,19.00000,19.15000,2644000
07/01/2009,0000,19.15000,19.65000,19.15000,19.55000,4823000
07/02/2009,0000,19.75000,20.10000,19.65000,20.05000,6203000
07/03/2009,0000,19.80000,20.40000,19.70000,20.30000,3761000
07/06/2009,0000,20.30000,20.30000,19.95000,20.10000,2301000
07/07/2009,0000,20.10000,20.30000,20.05000,20.25000,2198000
07/08/2009,0000,20.10000,20.90000,20.05000,20.60000,6903000
07/09/2009,0000,20.70000,20.95000,20.55000,20.55000,4239000
07/10/2009,0000,20.60000,20.70000,20.35000,20.35000,3022000
07/13/2009,0000,20.35000,20.50000,19.55000,19.55000,3390000
07/14/2009,0000,19.75000,20.00000,19.70000,19.90000,1714000
07/15/2009,0000,20.15000,20.70000,20.00000,20.60000,4214000
07/16/2009,0000,21.00000,21.65000,20.90000,21.20000,13947000
07/17/2009,0000,21.50000,21.60000,21.00000,21.30000,6724000
07/20/2009,0000,21.40000,21.75000,21.00000,21.55000,9981000
07/21/2009,0000,21.70000,21.90000,21.30000,21.45000,7785000
07/22/2009,0000,21.60000,21.90000,21.45000,21.55000,7763000
07/23/2009,0000,21.60000,21.70000,21.30000,21.45000,3196000
07/24/2009,0000,21.70000,21.90000,21.45000,21.70000,5666000
07/27/2009,0000,21.85000,22.60000,21.50000,22.15000,10079000
07/28/2009,0000,22.25000,23.45000,22.25000,23.45000,26906000
07/29/2009,0000,23.90000,23.95000,22.80000,22.95000,15671000
07/30/2009,0000,22.65000,23.40000,22.55000,23.00000,11948000
07/31/2009,0000,23.25000,23.60000,22.80000,22.85000,6717000
08/03/2009,0000,22.80000,23.00000,22.65000,22.65000,4206000
08/04/2009,0000,23.00000,23.05000,21.70000,21.70000,8024000
08/05/2009,0000,21.80000,22.10000,21.45000,21.55000,4236000
08/06/2009,0000,22.40000,23.05000,22.20000,23.05000,20769000
08/10/2009,0000,23.20000,24.65000,23.05000,24.65000,25827000
08/11/2009,0000,24.80000,26.00000,24.10000,25.45000,28994000
08/12/2009,0000,25.45000,26.00000,25.35000,25.80000,16840000
08/13/2009,0000,26.00000,27.60000,26.00000,27.10000,13711000
08/14/2009,0000,27.30000,27.40000,26.30000,26.50000,11297000
08/17/2009,0000,26.50000,27.65000,26.30000,26.80000,8806000
08/18/2009,0000,26.50000,26.90000,25.05000,25.80000,8456000
08/19/2009,0000,25.90000,26.20000,25.65000,26.00000,6700000
08/20/2009,0000,25.20000,25.20000,23.75000,24.30000,7407000
08/21/2009,0000,24.60000,25.30000,23.80000,24.30000,6398000
08/24/2009,0000,25.00000,25.10000,24.45000,24.65000,3478000
08/25/2009,0000,24.65000,24.80000,24.30000,24.50000,3416000
08/26/2009,0000,24.50000,24.80000,23.30000,23.50000,4510000
08/27/2009,0000,23.50000,24.40000,23.50000,24.00000,4878000
08/28/2009,0000,24.40000,24.60000,24.00000,24.10000,2733000
08/31/2009,0000,24.40000,25.75000,24.20000,25.75000,6021000
09/01/2009,0000,26.15000,27.00000,25.80000,26.15000,8397000
09/02/2009,0000,25.90000,26.50000,25.80000,25.90000,3514000
09/03/2009,0000,25.95000,27.70000,25.95000,27.70000,17851000
09/04/2009,0000,27.95000,28.20000,27.25000,27.25000,16549000
09/07/2009,0000,27.50000,27.70000,26.55000,26.80000,10084000
09/08/2009,0000,26.80000,26.80000,25.50000,25.90000,14953000
09/09/2009,0000,25.95000,26.35000,25.80000,25.90000,5493000
09/10/2009,0000,26.30000,26.40000,25.50000,25.60000,4029000
09/11/2009,0000,25.60000,26.80000,25.50000,26.40000,8017000
09/14/2009,0000,26.40000,26.45000,25.65000,26.10000,2986000
09/15/2009,0000,26.20000,26.40000,25.85000,26.20000,2827000
09/16/2009,0000,26.50000,27.20000,26.50000,27.20000,15924000
09/17/2009,0000,27.75000,27.75000,26.80000,26.80000,11277000
09/18/2009,0000,27.60000,27.70000,26.95000,27.05000,16441000
09/21/2009,0000,27.35000,27.50000,27.00000,27.10000,5306000
09/22/2009,0000,27.10000,27.65000,27.05000,27.40000,11884000
09/23/2009,0000,27.45000,27.65000,26.10000,26.20000,8819000
09/24/2009,0000,26.20000,26.35000,25.65000,26.10000,4342000
09/25/2009,0000,26.10000,26.35000,25.80000,26.30000,2668000
09/28/2009,0000,26.30000,26.30000,25.85000,25.90000,2709000
09/29/2009,0000,26.30000,26.90000,26.00000,26.80000,5944000
09/30/2009,0000,27.20000,27.35000,26.80000,27.20000,11394000
10/01/2009,0000,27.50000,27.50000,26.55000,26.55000,5082000
10/02/2009,0000,25.95000,26.50000,25.80000,26.00000,4292000
10/05/2009,0000,26.00000,26.90000,26.00000,26.70000,3150000
10/06/2009,0000,27.00000,27.00000,26.65000,26.65000,3998000
10/07/2009,0000,26.90000,27.15000,26.70000,26.75000,5404000
10/08/2009,0000,26.90000,27.10000,26.15000,26.15000,4866000
10/09/2009,0000,26.45000,26.50000,26.00000,26.20000,2989000
10/12/2009,0000,26.30000,26.45000,26.20000,26.30000,1930000
10/13/2009,0000,26.00000,26.45000,26.00000,26.30000,3044000
10/14/2009,0000,26.50000,26.95000,26.40000,26.85000,5012000
10/15/2009,0000,27.05000,27.10000,26.70000,27.00000,9749000
10/16/2009,0000,27.15000,27.45000,27.00000,27.25000,11041000
10/19/2009,0000,27.10000,27.20000,27.00000,27.15000,3738000
10/20/2009,0000,27.40000,27.50000,27.10000,27.25000,7637000
10/21/2009,0000,27.30000,27.80000,26.65000,27.40000,16885000
10/22/2009,0000,27.40000,28.35000,27.30000,28.00000,33631000
10/23/2009,0000,28.45000,28.70000,27.90000,28.00000,30846000
10/26/2009,0000,28.00000,28.30000,27.55000,27.60000,11518000
10/27/2009,0000,27.60000,27.80000,27.05000,27.15000,9386000
10/28/2009,0000,27.15000,27.35000,26.50000,26.60000,7132000
10/29/2009,0000,28.45000,28.45000,27.00000,28.45000,39351000
10/30/2009,0000,28.80000,29.20000,27.70000,28.05000,27833000
11/02/2009,0000,27.40000,28.45000,27.25000,28.20000,16000000
11/03/2009,0000,28.60000,30.00000,28.35000,29.75000,31491000
11/04/2009,0000,30.15000,30.70000,29.85000,30.10000,26211000
11/05/2009,0000,30.20000,30.70000,29.65000,29.80000,18653000
11/06/2009,0000,30.45000,30.45000,29.20000,29.20000,14113000
11/09/2009,0000,29.60000,29.80000,29.25000,29.30000,7423000
11/10/2009,0000,29.50000,29.65000,29.05000,29.30000,13932000
11/11/2009,0000,29.20000,29.25000,28.65000,29.10000,9985000
11/12/2009,0000,29.10000,29.60000,29.00000,29.00000,11555000
11/13/2009,0000,29.05000,29.35000,28.90000,29.10000,6145000
11/16/2009,0000,29.30000,29.70000,29.20000,29.50000,9289000
11/17/2009,0000,29.60000,29.60000,29.25000,29.25000,8435000
11/18/2009,0000,29.60000,30.15000,29.55000,29.75000,12059000
11/19/2009,0000,29.70000,29.90000,29.50000,29.50000,6005000
11/20/2009,0000,29.20000,29.40000,28.80000,29.10000,10575000
11/23/2009,0000,29.10000,29.25000,28.90000,29.00000,4827000
11/24/2009,0000,29.20000,29.50000,29.10000,29.45000,6886000
11/25/2009,0000,29.50000,29.65000,29.10000,29.35000,5517000
11/26/2009,0000,29.50000,29.55000,29.00000,29.00000,5673000
11/27/2009,0000,28.85000,28.85000,28.10000,28.10000,6370000
11/30/2009,0000,28.40000,29.15000,28.40000,29.15000,4029000
12/01/2009,0000,29.60000,30.20000,29.50000,29.50000,17113000
12/02/2009,0000,29.60000,29.80000,29.25000,29.35000,7066000
12/03/2009,0000,29.50000,29.65000,29.10000,29.15000,3034000
12/04/2009,0000,29.00000,29.30000,29.00000,29.00000,3966000
12/07/2009,0000,29.10000,29.35000,29.10000,29.25000,3517000
12/08/2009,0000,29.00000,30.10000,29.00000,29.70000,12095000
12/09/2009,0000,29.60000,30.20000,29.50000,30.10000,12437000
12/11/2009,0000,29.60000,29.70000,29.40000,29.60000,3292000
12/14/2009,0000,29.60000,29.95000,29.60000,29.70000,3902000
12/15/2009,0000,29.70000,29.90000,29.50000,29.70000,2934000
12/16/2009,0000,29.70000,29.70000,29.40000,29.50000,2345000
12/17/2009,0000,29.50000,29.75000,29.25000,29.25000,3003000
12/18/2009,0000,29.20000,29.50000,29.00000,29.50000,2054000
12/21/2009,0000,29.60000,30.25000,29.45000,30.15000,9041000
12/22/2009,0000,30.60000,30.85000,30.35000,30.40000,15830000
12/23/2009,0000,30.40000,30.60000,30.10000,30.30000,5212000
12/25/2009,0000,30.00000,30.60000,29.90000,30.50000,6501000
04/02/2007,0000,23.10000,23.25000,23.00000,23.10000,3199000
04/03/2007,0000,23.30000,23.60000,23.05000,23.20000,5418000
04/04/2007,0000,23.20000,23.40000,22.45000,22.60000,8781000
04/09/2007,0000,22.80000,22.90000,22.60000,22.60000,2451000
04/10/2007,0000,22.80000,23.05000,22.70000,22.95000,3456000
04/11/2007,0000,23.00000,23.15000,22.85000,23.00000,2222000
04/12/2007,0000,23.00000,23.15000,22.85000,22.85000,3695000
04/13/2007,0000,23.10000,23.25000,22.85000,22.95000,8718000
04/16/2007,0000,22.80000,23.15000,22.60000,22.60000,4948000
04/17/2007,0000,22.70000,22.85000,22.10000,22.10000,4683000
04/18/2007,0000,22.10000,22.25000,22.10000,22.25000,3423000
04/19/2007,0000,22.25000,22.30000,22.05000,22.05000,2946000
04/20/2007,0000,22.05000,22.30000,21.95000,21.95000,2293000
04/23/2007,0000,22.05000,22.25000,21.95000,21.95000,1914000
04/24/2007,0000,22.00000,22.20000,21.95000,22.05000,1953000
04/25/2007,0000,21.60000,21.60000,21.00000,21.10000,6861000
04/26/2007,0000,21.15000,22.00000,21.10000,21.90000,5061000
04/27/2007,0000,22.00000,22.10000,21.70000,21.70000,2837000
04/30/2007,0000,22.00000,22.30000,21.70000,22.30000,5405000
05/02/2007,0000,22.30000,22.30000,21.30000,21.30000,3096000
05/03/2007,0000,21.50000,21.75000,21.20000,21.50000,4064000
05/04/2007,0000,22.00000,22.05000,21.70000,21.90000,1557000
05/07/2007,0000,22.00000,22.00000,21.70000,21.95000,2026000
05/08/2007,0000,22.00000,22.00000,21.60000,21.60000,1989000
05/09/2007,0000,21.65000,22.30000,21.65000,21.80000,3615000
05/10/2007,0000,22.10000,22.15000,21.90000,21.90000,1584000
05/11/2007,0000,21.60000,21.80000,21.55000,21.60000,1283000
05/14/2007,0000,21.80000,21.85000,21.50000,21.50000,1474000
05/15/2007,0000,21.50000,21.60000,21.25000,21.30000,1021000
05/16/2007,0000,21.40000,21.85000,21.35000,21.65000,1595000
05/17/2007,0000,21.70000,21.85000,21.40000,21.40000,1426000
05/18/2007,0000,21.40000,21.55000,21.25000,21.35000,953000
05/21/2007,0000,21.35000,21.65000,21.35000,21.40000,1795000
05/22/2007,0000,21.50000,22.10000,21.50000,22.00000,3903000
05/23/2007,0000,22.20000,22.30000,21.90000,22.05000,3899000
05/24/2007,0000,22.10000,22.20000,21.85000,21.85000,1520000
05/25/2007,0000,21.85000,22.05000,21.75000,21.85000,1484000
05/28/2007,0000,21.90000,22.10000,21.85000,21.90000,1226000
05/29/2007,0000,22.10000,22.10000,21.90000,22.00000,1506000
05/30/2007,0000,22.10000,22.75000,22.10000,22.70000,7677000
05/31/2007,0000,22.90000,23.30000,22.60000,22.70000,11587000
06/01/2007,0000,23.00000,23.60000,22.85000,23.45000,11967000
06/04/2007,0000,23.65000,24.20000,23.20000,24.10000,8257000
06/05/2007,0000,24.20000,24.90000,24.10000,24.20000,19123000
06/06/2007,0000,24.20000,24.50000,23.70000,23.90000,7080000
06/07/2007,0000,23.60000,24.15000,23.60000,23.90000,5192000
06/08/2007,0000,23.60000,24.10000,23.55000,23.90000,5718000
06/11/2007,0000,24.00000,24.10000,23.65000,23.95000,2974000
06/12/2007,0000,24.00000,24.20000,23.65000,23.75000,5291000
06/13/2007,0000,23.75000,24.15000,23.75000,23.75000,5945000
06/14/2007,0000,24.00000,24.75000,24.00000,24.60000,10444000
06/15/2007,0000,25.30000,25.90000,24.95000,25.70000,14710000
06/20/2007,0000,26.15000,26.40000,25.75000,25.90000,11697000
06/21/2007,0000,26.00000,26.30000,25.55000,25.60000,6489000
06/22/2007,0000,25.60000,25.80000,25.30000,25.35000,5893000
06/25/2007,0000,25.20000,25.85000,25.15000,25.40000,7171000
06/26/2007,0000,25.00000,25.40000,24.30000,24.30000,6272000
06/27/2007,0000,24.40000,24.70000,24.25000,24.50000,3276000
06/28/2007,0000,24.75000,24.90000,24.60000,24.70000,2892000
06/29/2007,0000,24.70000,24.85000,24.50000,24.55000,1940000
07/02/2007,0000,24.70000,24.90000,24.55000,24.90000,1340000
07/03/2007,0000,25.30000,25.50000,25.10000,25.35000,3667000
07/04/2007,0000,25.70000,25.80000,24.85000,24.85000,2953000
07/05/2007,0000,24.90000,25.15000,24.85000,25.00000,1819000
07/06/2007,0000,25.30000,26.00000,25.20000,25.95000,7173000
07/09/2007,0000,26.10000,26.50000,25.80000,26.35000,9294000
07/10/2007,0000,26.50000,26.80000,25.90000,26.35000,6112000
07/11/2007,0000,26.20000,26.20000,25.60000,25.70000,4514000
07/12/2007,0000,25.75000,26.05000,25.55000,25.60000,3027000
07/13/2007,0000,26.00000,26.00000,25.60000,25.80000,3709000
07/16/2007,0000,25.95000,26.30000,25.80000,26.10000,4033000
07/17/2007,0000,26.30000,27.65000,25.80000,27.40000,12255000
07/18/2007,0000,27.80000,29.30000,27.50000,28.40000,22240000
07/19/2007,0000,28.80000,29.85000,28.80000,28.90000,15307000
07/20/2007,0000,29.50000,29.80000,28.50000,28.85000,9692000
07/23/2007,0000,29.10000,29.80000,28.90000,28.90000,6098000
07/24/2007,0000,29.20000,29.45000,28.00000,28.10000,6200000
07/25/2007,0000,28.00000,28.50000,27.60000,28.50000,6454000
07/26/2007,0000,28.60000,30.10000,28.50000,28.60000,13404000
07/27/2007,0000,27.50000,28.60000,26.70000,27.50000,13949000
07/30/2007,0000,27.50000,27.85000,27.00000,27.25000,10141000
07/31/2007,0000,27.45000,28.30000,27.45000,27.80000,7412000
08/01/2007,0000,27.75000,29.70000,27.75000,28.80000,30412000
08/02/2007,0000,29.30000,30.80000,28.50000,30.80000,37930000
08/03/2007,0000,32.60000,32.95000,31.30000,31.45000,43149000
08/06/2007,0000,31.00000,32.20000,30.90000,32.00000,13228000
08/07/2007,0000,32.50000,32.80000,30.10000,31.55000,12889000
08/08/2007,0000,31.55000,31.90000,30.80000,30.95000,13992000
08/09/2007,0000,31.50000,32.20000,31.00000,31.05000,20787000
08/10/2007,0000,30.00000,31.70000,29.95000,31.50000,19821000
08/13/2007,0000,32.40000,33.00000,31.90000,32.00000,22718000
08/14/2007,0000,32.50000,33.20000,31.50000,32.20000,18785000
08/15/2007,0000,32.00000,32.30000,30.00000,31.50000,11664000
08/16/2007,0000,31.00000,31.90000,29.30000,29.30000,14012000
08/17/2007,0000,29.00000,30.50000,27.30000,29.30000,16445000
08/20/2007,0000,31.15000,31.15000,30.15000,30.80000,8750000
08/21/2007,0000,30.90000,31.20000,29.70000,30.00000,5478000
08/22/2007,0000,29.90000,31.90000,29.80000,31.90000,11148000
08/23/2007,0000,32.20000,32.70000,30.90000,31.00000,21155000
08/24/2007,0000,31.00000,31.40000,30.55000,30.60000,5463000
08/27/2007,0000,31.35000,31.40000,29.70000,29.80000,5778000
08/28/2007,0000,29.90000,30.80000,29.60000,29.80000,6052000
08/29/2007,0000,29.00000,29.40000,28.90000,29.10000,4389000
08/30/2007,0000,29.60000,30.10000,29.40000,29.60000,4687000
08/31/2007,0000,31.00000,31.25000,30.00000,30.00000,10755000
09/03/2007,0000,30.30000,31.00000,30.25000,30.25000,9388000
09/04/2007,0000,30.60000,30.90000,29.70000,29.70000,8074000
09/05/2007,0000,30.10000,30.50000,29.65000,29.80000,5796000
09/06/2007,0000,29.65000,30.45000,29.65000,30.45000,7098000
09/07/2007,0000,30.40000,30.80000,29.85000,29.90000,6770000
09/10/2007,0000,29.30000,29.40000,28.85000,28.95000,6028000
09/11/2007,0000,28.60000,29.20000,28.60000,28.75000,4060000
09/12/2007,0000,29.30000,29.30000,28.60000,28.60000,3870000
09/13/2007,0000,28.90000,29.20000,27.75000,27.75000,10482000
09/14/2007,0000,28.00000,28.10000,27.40000,27.60000,4891000
09/17/2007,0000,27.80000,27.90000,26.50000,26.65000,7200000
09/19/2007,0000,26.70000,27.10000,25.95000,26.10000,7855000
09/20/2007,0000,26.30000,26.70000,25.80000,26.20000,5442000
09/21/2007,0000,26.40000,26.90000,26.20000,26.90000,2697000
09/26/2007,0000,27.50000,27.50000,27.00000,27.30000,2886000
09/27/2007,0000,27.50000,27.60000,27.30000,27.60000,3402000
09/28/2007,0000,27.70000,27.80000,26.95000,26.95000,6158000
10/01/2007,0000,27.30000,27.50000,26.80000,27.00000,3786000
10/02/2007,0000,27.20000,27.40000,26.90000,26.95000,3218000
10/03/2007,0000,26.95000,27.10000,26.70000,26.75000,4402000
10/04/2007,0000,26.60000,27.15000,26.60000,27.10000,3547000
10/05/2007,0000,27.10000,27.20000,26.75000,26.80000,2242000
10/08/2007,0000,26.95000,27.10000,26.20000,26.20000,3335000
10/09/2007,0000,26.00000,26.30000,25.85000,26.00000,4429000
10/11/2007,0000,26.10000,27.20000,26.10000,26.45000,5310000
10/12/2007,0000,26.45000,26.45000,25.90000,25.95000,2519000
10/15/2007,0000,25.95000,26.05000,25.40000,25.85000,2233000
10/16/2007,0000,25.40000,25.95000,25.40000,25.65000,2463000
10/17/2007,0000,25.70000,25.95000,25.55000,25.90000,1666000
10/18/2007,0000,26.10000,26.35000,25.90000,26.10000,3639000
10/19/2007,0000,26.35000,26.35000,25.80000,25.80000,1647000
10/22/2007,0000,24.80000,25.00000,24.60000,24.80000,3352000
10/23/2007,0000,24.80000,25.10000,24.80000,25.00000,2263000
10/24/2007,0000,25.20000,25.35000,24.00000,24.15000,3792000
10/25/2007,0000,24.25000,24.60000,24.20000,24.50000,2349000
10/26/2007,0000,24.75000,26.20000,24.70000,26.00000,7853000
10/29/2007,0000,26.30000,27.30000,25.80000,27.30000,12399000
10/30/2007,0000,27.25000,27.25000,26.30000,26.35000,4626000
10/31/2007,0000,26.30000,27.00000,26.10000,26.85000,5789000
11/01/2007,0000,26.50000,26.95000,25.65000,25.80000,4156000
11/02/2007,0000,25.30000,25.60000,25.00000,25.05000,3827000
11/05/2007,0000,24.90000,25.00000,24.55000,24.80000,2876000
11/06/2007,0000,24.80000,25.15000,24.55000,24.80000,2594000
11/07/2007,0000,25.15000,25.20000,24.60000,24.60000,2883000
11/08/2007,0000,24.00000,24.20000,23.00000,23.10000,4641000
11/09/2007,0000,23.10000,23.40000,22.00000,22.70000,2585000
11/12/2007,0000,21.80000,22.75000,21.30000,22.70000,4556000
11/13/2007,0000,22.65000,23.20000,22.45000,22.85000,2334000
11/14/2007,0000,23.40000,23.60000,23.15000,23.20000,2078000
11/15/2007,0000,23.20000,23.20000,22.75000,22.80000,1371000
11/16/2007,0000,22.80000,22.80000,22.20000,22.50000,1165000
11/19/2007,0000,22.80000,23.00000,22.55000,22.60000,977000
11/20/2007,0000,22.60000,22.85000,22.05000,22.70000,2073000
11/21/2007,0000,22.80000,23.00000,22.50000,22.55000,2741000
11/22/2007,0000,22.25000,22.80000,22.25000,22.75000,2173000
11/23/2007,0000,22.60000,22.65000,22.30000,22.45000,2618000
11/26/2007,0000,22.50000,22.60000,22.25000,22.25000,2426000
11/27/2007,0000,22.00000,22.00000,20.80000,21.20000,2717000
11/28/2007,0000,21.50000,22.15000,21.30000,21.65000,4985000
11/29/2007,0000,22.00000,22.20000,21.50000,21.65000,3368000
11/30/2007,0000,22.05000,22.20000,21.05000,21.05000,10960000
12/03/2007,0000,21.20000,21.35000,21.05000,21.35000,2759000
12/04/2007,0000,21.35000,21.65000,21.20000,21.50000,3179000
12/05/2007,0000,21.50000,21.55000,21.30000,21.55000,2244000
12/06/2007,0000,22.00000,22.20000,21.65000,21.70000,3589000
12/07/2007,0000,22.00000,22.10000,21.50000,21.55000,2552000
12/10/2007,0000,21.50000,21.55000,21.30000,21.30000,1617000
12/11/2007,0000,21.35000,21.65000,21.30000,21.40000,1457000
12/12/2007,0000,21.20000,21.40000,21.10000,21.25000,1406000
12/13/2007,0000,21.40000,21.40000,20.50000,20.50000,1635000
12/14/2007,0000,20.50000,21.20000,19.60000,20.00000,3131000
12/17/2007,0000,20.00000,20.10000,18.60000,18.75000,5433000
12/18/2007,0000,18.00000,18.60000,17.60000,17.80000,5980000
12/19/2007,0000,18.00000,19.00000,18.00000,19.00000,4142000
12/20/2007,0000,19.50000,19.90000,18.65000,19.00000,4999000
12/21/2007,0000,18.50000,18.85000,18.00000,18.50000,6785000
12/24/2007,0000,18.50000,19.50000,18.50000,19.50000,5152000
12/25/2007,0000,19.30000,19.50000,19.00000,19.50000,3283000
12/26/2007,0000,19.50000,19.50000,19.10000,19.20000,1553000
12/27/2007,0000,19.20000,19.70000,19.20000,19.30000,2528000
12/28/2007,0000,19.25000,19.95000,19.00000,19.95000,4824000
12/31/2007,0000,19.55000,20.95000,19.55000,20.95000,6938000
01/02/2008,0000,20.80000,21.20000,20.35000,20.40000,3332000
01/03/2008,0000,20.00000,20.15000,19.65000,19.80000,2186000
01/04/2008,0000,19.80000,20.00000,19.50000,19.50000,2453000
01/07/2008,0000,18.90000,19.05000,18.15000,18.15000,5003000
01/08/2008,0000,18.10000,18.35000,18.05000,18.20000,3252000
01/09/2008,0000,17.80000,18.30000,17.70000,18.10000,2780000
01/10/2008,0000,18.20000,18.45000,18.10000,18.20000,2984000
01/11/2008,0000,18.60000,18.65000,18.15000,18.25000,2620000
01/14/2008,0000,18.80000,18.80000,18.25000,18.30000,3191000
01/15/2008,0000,18.60000,19.00000,18.50000,18.65000,2762000
01/16/2008,0000,18.45000,18.55000,18.30000,18.30000,1900000
01/17/2008,0000,18.80000,19.00000,18.30000,18.50000,3184000
01/18/2008,0000,18.20000,18.70000,18.10000,18.70000,2356000
01/21/2008,0000,18.65000,18.80000,18.50000,18.60000,1969000
01/22/2008,0000,17.50000,18.00000,17.30000,17.30000,5161000
01/23/2008,0000,17.50000,17.90000,16.85000,17.00000,3416000
01/24/2008,0000,17.50000,17.55000,16.90000,16.95000,3053000
01/25/2008,0000,17.40000,17.80000,17.25000,17.75000,2301000
01/28/2008,0000,17.65000,17.65000,17.20000,17.20000,1517000
01/29/2008,0000,17.25000,17.55000,17.25000,17.35000,1720000
01/30/2008,0000,17.50000,17.80000,17.40000,17.65000,1733000
01/31/2008,0000,17.80000,17.80000,17.40000,17.40000,1037000
02/01/2008,0000,17.60000,17.70000,17.40000,17.40000,1831000
02/12/2008,0000,17.30000,17.35000,17.00000,17.00000,1453000
02/13/2008,0000,17.10000,17.50000,17.00000,17.50000,1369000
02/14/2008,0000,18.00000,18.70000,17.85000,18.70000,5704000
02/15/2008,0000,18.70000,19.15000,18.50000,19.10000,5677000
02/18/2008,0000,19.35000,19.35000,18.65000,19.10000,2834000
02/19/2008,0000,19.20000,19.30000,18.95000,19.30000,3136000
02/20/2008,0000,19.10000,19.20000,18.65000,18.90000,2279000
02/21/2008,0000,18.90000,19.20000,18.90000,19.20000,2786000
02/22/2008,0000,18.95000,19.20000,18.85000,19.20000,1891000
02/25/2008,0000,19.55000,19.60000,19.00000,19.40000,3090000
02/26/2008,0000,19.50000,19.80000,19.30000,19.50000,5608000
02/27/2008,0000,19.70000,20.25000,19.55000,20.15000,10879000
02/29/2008,0000,20.00000,20.10000,19.80000,19.80000,3394000
03/03/2008,0000,19.35000,19.70000,19.30000,19.70000,2185000
03/04/2008,0000,19.35000,19.80000,19.35000,19.70000,4534000
03/05/2008,0000,19.80000,19.90000,19.50000,19.90000,3042000
03/06/2008,0000,19.90000,20.35000,19.80000,20.30000,4525000
03/07/2008,0000,20.05000,20.30000,20.00000,20.25000,3279000
03/10/2008,0000,20.00000,20.10000,19.60000,19.90000,3249000
03/11/2008,0000,19.50000,20.20000,19.50000,20.20000,2333000
03/12/2008,0000,20.50000,20.55000,20.00000,20.30000,3249000
03/13/2008,0000,20.20000,20.30000,19.55000,19.55000,2361000
03/14/2008,0000,19.60000,19.90000,19.40000,19.90000,2503000
03/17/2008,0000,19.80000,19.80000,18.90000,19.00000,1605000
03/18/2008,0000,19.30000,19.65000,19.10000,19.35000,2128000
03/19/2008,0000,19.80000,20.15000,19.60000,19.90000,4104000
03/20/2008,0000,19.70000,20.00000,19.60000,19.80000,3168000
03/21/2008,0000,20.10000,20.70000,20.05000,20.70000,4484000
03/24/2008,0000,22.10000,22.10000,21.70000,22.10000,10515000
03/25/2008,0000,22.50000,23.20000,21.10000,21.10000,10742000
03/26/2008,0000,22.30000,22.55000,21.90000,22.55000,7605000
03/27/2008,0000,22.60000,24.00000,22.55000,24.00000,13139000
03/28/2008,0000,24.00000,24.05000,23.50000,23.80000,5310000
03/31/2008,0000,23.80000,24.60000,23.80000,24.00000,5095000
04/01/2008,0000,24.00000,24.35000,24.00000,24.10000,4526000
04/02/2008,0000,24.50000,25.70000,24.50000,25.25000,9765000
04/03/2008,0000,25.00000,25.40000,24.00000,24.05000,4902000
04/07/2008,0000,24.10000,24.70000,23.70000,24.60000,3412000
04/08/2008,0000,24.10000,24.60000,24.10000,24.30000,1817000
04/09/2008,0000,24.30000,24.55000,23.80000,23.80000,4471000
04/10/2008,0000,23.60000,24.80000,23.60000,24.75000,5202000
04/11/2008,0000,25.20000,26.45000,25.15000,26.45000,29303000
04/14/2008,0000,26.10000,27.15000,26.10000,27.05000,13007000
04/15/2008,0000,27.25000,28.30000,26.70000,26.95000,18261000
04/16/2008,0000,27.30000,27.50000,26.30000,26.85000,6819000
04/17/2008,0000,27.25000,27.60000,27.00000,27.00000,8122000
04/18/2008,0000,26.70000,27.30000,26.20000,26.50000,4781000
04/21/2008,0000,26.80000,26.80000,26.10000,26.40000,3848000
04/22/2008,0000,26.30000,26.45000,26.05000,26.40000,2492000
04/23/2008,0000,26.40000,28.00000,26.40000,27.75000,12254000
04/24/2008,0000,28.00000,28.00000,27.20000,27.40000,3392000
04/25/2008,0000,27.50000,27.75000,26.80000,26.80000,4095000
04/28/2008,0000,27.50000,27.60000,26.35000,26.75000,9343000
04/29/2008,0000,26.90000,27.20000,26.00000,26.10000,6266000
04/30/2008,0000,26.20000,27.10000,26.10000,26.35000,10001000
05/02/2008,0000,26.95000,26.95000,26.35000,26.60000,10252000
05/05/2008,0000,26.95000,27.35000,26.75000,26.95000,8321000
05/06/2008,0000,26.95000,27.00000,26.45000,26.70000,4597000
05/07/2008,0000,26.95000,28.15000,26.55000,27.35000,17662000
05/08/2008,0000,26.80000,26.95000,26.60000,26.65000,5341000
05/09/2008,0000,26.45000,26.60000,25.35000,25.40000,8931000
05/12/2008,0000,25.40000,25.40000,24.40000,24.85000,5053000
05/13/2008,0000,24.85000,25.85000,24.80000,25.80000,6420000
05/14/2008,0000,26.10000,27.60000,25.95000,27.25000,14131000
05/15/2008,0000,27.50000,27.70000,27.00000,27.70000,9399000
05/16/2008,0000,28.00000,29.60000,27.90000,29.60000,33408000
05/19/2008,0000,29.60000,31.00000,29.60000,30.50000,28833000
05/20/2008,0000,30.40000,31.80000,29.85000,30.10000,21645000
05/21/2008,0000,30.50000,32.00000,30.10000,30.85000,21851000
05/22/2008,0000,30.20000,30.60000,29.80000,30.55000,6702000
05/23/2008,0000,30.60000,30.95000,29.00000,30.00000,9432000
05/26/2008,0000,29.00000,29.60000,28.50000,28.80000,6271000
05/27/2008,0000,28.80000,28.80000,27.40000,28.35000,7524000
05/28/2008,0000,28.35000,28.70000,27.80000,27.80000,5988000
05/29/2008,0000,28.00000,28.60000,26.50000,26.50000,5255000
05/30/2008,0000,27.20000,28.00000,26.40000,26.60000,20228000
06/02/2008,0000,26.60000,28.45000,26.60000,28.45000,10119000
06/03/2008,0000,28.45000,29.15000,27.75000,28.95000,12063000
06/04/2008,0000,29.50000,29.65000,28.35000,28.35000,9668000
06/05/2008,0000,28.60000,30.25000,28.50000,30.00000,8669000
06/06/2008,0000,30.00000,30.55000,29.85000,30.30000,7692000
06/10/2008,0000,29.70000,29.70000,27.85000,27.85000,5936000
06/11/2008,0000,27.85000,28.05000,26.70000,27.40000,4712000
06/12/2008,0000,27.00000,27.10000,25.70000,26.00000,4583000
06/13/2008,0000,26.80000,27.10000,26.15000,26.80000,3431000
06/16/2008,0000,27.20000,27.60000,26.80000,27.00000,2954000
06/17/2008,0000,27.00000,28.20000,26.85000,28.20000,4396000
06/18/2008,0000,28.50000,29.95000,28.05000,29.15000,10121000
06/19/2008,0000,28.60000,29.15000,28.40000,28.40000,5379000
06/20/2008,0000,28.70000,28.80000,26.85000,26.85000,5467000
06/23/2008,0000,26.00000,26.00000,25.00000,25.00000,7870000
06/24/2008,0000,24.50000,25.20000,23.25000,23.25000,11662000
06/25/2008,0000,23.20000,23.50000,22.20000,23.50000,7100000
06/26/2008,0000,23.80000,24.30000,23.50000,23.75000,5584000
06/27/2008,0000,22.10000,22.60000,22.10000,22.50000,4794000
06/30/2008,0000,22.50000,23.70000,22.50000,23.00000,4450000
07/01/2008,0000,23.50000,23.95000,22.80000,23.20000,3525000
07/02/2008,0000,23.80000,24.80000,23.50000,24.80000,6249000
07/03/2008,0000,24.15000,24.90000,23.65000,24.70000,5599000
07/04/2008,0000,24.60000,24.60000,23.25000,23.25000,4347000
07/07/2008,0000,23.10000,23.30000,22.50000,23.20000,4412000
07/08/2008,0000,23.00000,23.00000,21.80000,21.95000,4792000
07/09/2008,0000,22.50000,22.75000,21.90000,21.90000,4101000
07/10/2008,0000,21.80000,22.00000,20.40000,21.30000,6888000
07/11/2008,0000,21.70000,22.20000,21.30000,22.20000,4512000
07/14/2008,0000,22.20000,22.50000,22.00000,22.10000,2381000
07/15/2008,0000,21.80000,21.95000,21.30000,21.55000,2441000
07/16/2008,0000,22.50000,22.50000,21.45000,21.45000,3882000
07/17/2008,0000,22.00000,22.40000,21.85000,22.00000,4894000
07/18/2008,0000,22.45000,22.45000,21.00000,21.00000,2494000
07/21/2008,0000,21.80000,22.45000,21.50000,22.45000,3763000
07/22/2008,0000,22.35000,23.35000,22.30000,23.15000,5495000
07/23/2008,0000,23.50000,24.30000,23.25000,23.95000,7652000
07/24/2008,0000,24.10000,24.15000,23.55000,23.65000,4095000
07/25/2008,0000,22.65000,23.25000,22.60000,23.10000,2945000
07/29/2008,0000,22.80000,23.00000,22.10000,23.00000,3510000
07/30/2008,0000,23.45000,23.60000,22.85000,22.95000,3884000
07/31/2008,0000,23.15000,23.35000,22.20000,22.25000,2663000
08/01/2008,0000,22.00000,22.90000,21.80000,22.65000,2182000
08/04/2008,0000,22.50000,23.30000,22.40000,23.30000,2037000
08/05/2008,0000,23.25000,23.65000,23.00000,23.10000,3540000
08/06/2008,0000,23.65000,24.40000,23.50000,24.40000,6629000
08/07/2008,0000,24.40000,24.70000,23.80000,24.15000,3862000
08/08/2008,0000,23.80000,24.55000,23.40000,24.20000,4584000
08/11/2008,0000,24.50000,25.20000,24.50000,25.10000,4127000
08/12/2008,0000,25.10000,26.20000,24.50000,25.35000,9676000
08/13/2008,0000,25.35000,25.70000,25.10000,25.20000,4439000
08/14/2008,0000,25.20000,25.30000,24.60000,24.90000,11244000
08/15/2008,0000,24.95000,24.95000,24.00000,24.00000,4219000
08/18/2008,0000,22.80000,23.55000,22.60000,22.60000,2546000
08/19/2008,0000,22.70000,23.25000,22.40000,23.00000,3468000
08/20/2008,0000,23.00000,23.50000,22.65000,23.35000,5284000
08/21/2008,0000,22.30000,22.70000,22.10000,22.45000,6594000
08/22/2008,0000,22.45000,22.65000,21.60000,21.80000,2799000
08/25/2008,0000,21.95000,22.40000,21.95000,22.05000,1988000
08/26/2008,0000,21.85000,21.95000,21.45000,21.55000,1838000
08/27/2008,0000,21.95000,22.75000,21.70000,22.50000,3162000
08/28/2008,0000,22.90000,22.90000,22.05000,22.50000,4318000
08/29/2008,0000,22.50000,22.70000,22.10000,22.10000,2561000
09/01/2008,0000,21.90000,22.00000,20.60000,20.70000,2917000
09/02/2008,0000,20.70000,20.90000,19.30000,19.60000,5109000
09/03/2008,0000,19.40000,19.55000,18.25000,18.25000,8039000
09/04/2008,0000,18.00000,18.20000,17.15000,17.50000,7292000
09/05/2008,0000,17.45000,17.90000,17.10000,17.75000,4942000
09/08/2008,0000,18.95000,18.95000,18.40000,18.95000,4064000
09/09/2008,0000,18.50000,18.50000,17.65000,17.80000,3346000
09/10/2008,0000,17.75000,18.40000,17.70000,18.00000,2155000
09/11/2008,0000,18.00000,18.10000,17.65000,17.85000,3415000
09/12/2008,0000,18.00000,18.20000,16.85000,17.50000,3928000
09/15/2008,0000,17.20000,17.30000,16.30000,16.30000,4994000
09/16/2008,0000,15.20000,15.35000,15.20000,15.20000,4289000
09/17/2008,0000,15.80000,16.25000,15.55000,16.00000,8124000
09/18/2008,0000,15.10000,15.70000,14.90000,15.65000,7511000
09/19/2008,0000,16.20000,16.70000,16.20000,16.70000,5416000
09/22/2008,0000,17.20000,17.85000,16.70000,17.85000,8295000
09/23/2008,0000,17.50000,18.35000,16.90000,18.25000,6442000
09/24/2008,0000,17.70000,18.00000,17.30000,17.75000,7087000
09/25/2008,0000,17.30000,17.70000,17.00000,17.70000,3439000
09/26/2008,0000,17.30000,17.70000,16.50000,16.50000,4900000
09/30/2008,0000,15.35000,16.20000,15.35000,16.20000,3942000
10/01/2008,0000,16.20000,16.75000,15.70000,16.75000,3821000
10/02/2008,0000,16.25000,16.80000,16.05000,16.70000,3641000
10/03/2008,0000,16.15000,16.70000,15.80000,16.60000,3587000
10/06/2008,0000,16.20000,16.20000,15.60000,15.60000,2832000
10/07/2008,0000,15.20000,15.40000,15.00000,15.20000,5750000
10/08/2008,0000,14.70000,14.70000,14.15000,14.15000,6124000
10/09/2008,0000,13.80000,14.05000,13.20000,13.20000,9013000
10/13/2008,0000,12.75000,12.80000,12.75000,12.75000,1841000
10/14/2008,0000,13.60000,13.60000,13.25000,13.60000,6026000
10/15/2008,0000,13.40000,13.60000,13.15000,13.60000,3173000
10/16/2008,0000,13.15000,13.15000,13.15000,13.15000,722000
10/17/2008,0000,13.15000,13.35000,12.75000,13.00000,3003000
10/20/2008,0000,12.70000,13.30000,12.55000,13.30000,2730000
10/21/2008,0000,13.40000,13.70000,13.00000,13.15000,2764000
10/22/2008,0000,13.00000,13.30000,12.80000,12.80000,2189000
10/23/2008,0000,12.40000,12.50000,12.40000,12.40000,1639000
10/24/2008,0000,12.10000,12.20000,12.00000,12.00000,1618000
10/27/2008,0000,11.30000,11.80000,11.20000,11.20000,2400000
10/28/2008,0000,10.45000,11.20000,10.45000,11.00000,7288000
10/29/2008,0000,11.50000,11.70000,10.25000,10.25000,5564000
10/30/2008,0000,10.50000,10.95000,10.50000,10.95000,12411000
10/31/2008,0000,10.80000,11.70000,10.75000,11.70000,13531000
11/03/2008,0000,11.70000,12.50000,11.30000,12.50000,12700000
11/04/2008,0000,12.50000,12.50000,11.85000,12.00000,11527000
11/05/2008,0000,12.45000,12.70000,12.20000,12.45000,12033000
11/06/2008,0000,11.65000,12.00000,11.65000,11.65000,5628000
11/07/2008,0000,11.35000,12.45000,11.30000,12.45000,6134000
11/10/2008,0000,12.45000,12.85000,12.10000,12.55000,6226000
11/11/2008,0000,12.40000,12.80000,12.10000,12.20000,7002000
11/12/2008,0000,12.30000,12.80000,12.25000,12.70000,5431000
11/13/2008,0000,11.95000,12.20000,11.85000,11.85000,5289000
11/14/2008,0000,12.65000,12.65000,11.80000,11.80000,4860000
11/17/2008,0000,11.30000,11.80000,11.00000,11.10000,5092000
11/18/2008,0000,11.00000,11.00000,10.35000,10.35000,6778000
11/19/2008,0000,10.30000,10.85000,10.30000,10.70000,3394000
11/20/2008,0000,10.10000,10.85000,10.05000,10.15000,5906000
11/21/2008,0000,10.00000,10.85000,9.90000,10.85000,5909000
11/24/2008,0000,10.85000,11.20000,10.60000,10.60000,5249000
11/25/2008,0000,11.20000,11.25000,10.70000,10.90000,6736000
11/26/2008,0000,10.70000,10.80000,10.55000,10.70000,4192000
11/27/2008,0000,10.95000,11.40000,10.90000,11.40000,6947000
11/28/2008,0000,11.40000,11.55000,11.10000,11.30000,6262000
12/01/2008,0000,11.30000,12.05000,11.20000,11.70000,9415000
12/02/2008,0000,11.05000,11.20000,10.95000,11.05000,4683000
12/03/2008,0000,11.15000,11.30000,10.70000,10.70000,6080000
12/04/2008,0000,10.60000,11.00000,10.40000,10.55000,6368000
12/05/2008,0000,10.55000,10.70000,10.30000,10.40000,3469000
12/08/2008,0000,10.55000,11.10000,10.50000,11.10000,4653000
12/09/2008,0000,11.35000,11.70000,11.20000,11.45000,9550000
12/10/2008,0000,11.60000,12.25000,11.55000,12.25000,11056000
12/11/2008,0000,12.40000,12.70000,12.25000,12.25000,11419000
12/12/2008,0000,12.25000,12.30000,11.40000,11.55000,7302000
12/15/2008,0000,12.20000,12.25000,11.85000,12.05000,4750000
12/16/2008,0000,11.70000,12.10000,11.70000,12.10000,3584000
12/17/2008,0000,12.40000,12.80000,12.20000,12.30000,12726000
12/18/2008,0000,12.40000,12.50000,12.10000,12.45000,3682000
12/19/2008,0000,12.40000,12.45000,12.10000,12.45000,4289000
12/22/2008,0000,12.45000,12.60000,11.85000,11.85000,4199000
12/23/2008,0000,11.75000,11.75000,11.05000,11.25000,4817000
12/24/2008,0000,11.15000,11.45000,11.00000,11.30000,2213000
12/25/2008,0000,11.40000,11.60000,11.30000,11.50000,2165000
12/26/2008,0000,11.50000,11.65000,11.35000,11.40000,1929000
12/29/2008,0000,11.40000,11.60000,11.35000,11.45000,2263000
12/30/2008,0000,11.60000,11.90000,11.50000,11.70000,4034000
12/31/2008,0000,11.80000,11.95000,11.60000,11.70000,3682000
01/05/2009,0000,12.20000,12.50000,11.90000,12.50000,8737000
01/06/2009,0000,12.80000,13.10000,12.65000,12.80000,18374000
01/07/2009,0000,12.80000,13.35000,12.80000,13.25000,16860000
01/08/2009,0000,12.80000,13.00000,12.35000,12.35000,7128000
01/09/2009,0000,12.35000,12.65000,12.20000,12.40000,6560000
01/12/2009,0000,12.65000,12.95000,12.35000,12.40000,4103000
01/13/2009,0000,12.65000,12.65000,12.25000,12.55000,4222000
01/14/2009,0000,12.50000,12.90000,12.40000,12.40000,4683000
01/15/2009,0000,11.80000,11.80000,11.55000,11.55000,6005000
01/16/2009,0000,11.75000,11.90000,11.60000,11.85000,3489000
01/19/2009,0000,11.90000,12.00000,11.70000,11.90000,2236000
01/20/2009,0000,11.65000,11.80000,11.50000,11.65000,2178000
01/21/2009,0000,11.55000,11.90000,11.55000,11.75000,2391000
02/02/2009,0000,11.85000,11.85000,11.30000,11.50000,2677000
02/03/2009,0000,11.55000,12.30000,11.55000,12.30000,6776000
02/04/2009,0000,12.60000,12.65000,12.10000,12.30000,6799000
02/05/2009,0000,12.10000,12.35000,11.90000,11.90000,3984000
02/06/2009,0000,12.30000,12.55000,12.05000,12.15000,4850000
02/09/2009,0000,12.40000,12.60000,12.15000,12.25000,4574000
02/10/2009,0000,13.10000,13.10000,12.85000,13.10000,20975000
02/11/2009,0000,12.80000,13.50000,12.60000,13.30000,15663000
02/12/2009,0000,13.30000,13.65000,13.00000,13.15000,15253000
02/13/2009,0000,13.35000,13.80000,13.35000,13.70000,13817000
02/16/2009,0000,14.30000,14.30000,13.75000,13.90000,9690000
02/17/2009,0000,14.05000,14.10000,13.25000,13.40000,8032000
02/18/2009,0000,13.30000,13.45000,12.95000,13.40000,7727000
02/19/2009,0000,13.35000,13.70000,13.20000,13.45000,6136000
02/20/2009,0000,13.30000,13.55000,13.20000,13.25000,4663000
02/23/2009,0000,13.25000,13.65000,13.15000,13.65000,6165000
02/24/2009,0000,13.50000,13.55000,13.15000,13.35000,4299000
02/25/2009,0000,13.70000,14.05000,13.50000,13.50000,8059000
02/26/2009,0000,13.90000,14.20000,13.75000,13.90000,10501000
02/27/2009,0000,14.00000,14.85000,13.75000,14.85000,14007000
03/02/2009,0000,14.95000,15.45000,14.75000,15.00000,25669000
03/03/2009,0000,14.65000,14.95000,14.10000,14.90000,8497000
03/04/2009,0000,14.90000,15.70000,14.75000,15.35000,16758000
03/05/2009,0000,15.90000,16.10000,15.45000,16.05000,23100000
03/06/2009,0000,15.80000,16.05000,15.50000,15.90000,8921000
03/09/2009,0000,16.30000,16.30000,15.55000,15.90000,7933000
03/10/2009,0000,15.80000,16.35000,15.75000,16.15000,15118000
03/11/2009,0000,16.70000,17.25000,16.40000,17.00000,20946000
03/12/2009,0000,17.00000,17.20000,16.80000,16.80000,9089000
03/13/2009,0000,17.15000,17.20000,16.75000,16.80000,14986000
03/16/2009,0000,16.95000,17.25000,16.65000,16.95000,10670000
03/17/2009,0000,16.95000,17.15000,16.85000,16.90000,7459000
03/18/2009,0000,17.00000,17.20000,16.90000,16.90000,7573000
03/19/2009,0000,17.20000,18.05000,16.75000,18.05000,23859000
03/20/2009,0000,18.10000,18.15000,17.40000,18.05000,21581000
03/23/2009,0000,18.05000,18.25000,17.70000,18.05000,20806000
03/24/2009,0000,18.10000,18.50000,18.00000,18.05000,12777000
03/25/2009,0000,18.05000,18.65000,18.00000,18.30000,10657000
03/26/2009,0000,18.50000,18.65000,18.20000,18.30000,9067000
03/27/2009,0000,18.45000,18.65000,18.20000,18.40000,7129000
03/30/2009,0000,18.30000,19.15000,18.15000,18.80000,15863000
03/31/2009,0000,18.80000,19.10000,18.60000,18.70000,6353000
04/01/2009,0000,18.95000,19.35000,18.85000,18.95000,6288000
04/02/2009,0000,19.30000,19.40000,18.80000,18.90000,4614000
04/03/2009,0000,19.20000,19.70000,19.00000,19.30000,8630000
04/06/2009,0000,19.80000,20.65000,19.80000,20.65000,14249000
04/07/2009,0000,20.55000,21.10000,20.30000,20.50000,8646000
04/08/2009,0000,20.30000,20.70000,19.80000,19.90000,8319000
04/09/2009,0000,20.40000,21.20000,20.35000,21.15000,10597000
04/10/2009,0000,21.70000,21.80000,21.15000,21.55000,8931000
04/13/2009,0000,21.60000,21.70000,21.10000,21.40000,6111000
04/14/2009,0000,21.00000,22.40000,21.00000,22.15000,7466000
04/15/2009,0000,22.00000,23.50000,21.80000,23.45000,11112000
04/16/2009,0000,23.90000,23.90000,23.10000,23.15000,10720000
04/17/2009,0000,23.15000,23.45000,21.55000,21.55000,11341000
04/20/2009,0000,21.05000,21.40000,20.30000,21.00000,7414000
04/21/2009,0000,20.65000,22.45000,20.60000,22.45000,11899000
04/22/2009,0000,22.55000,22.95000,22.05000,22.50000,13051000
04/23/2009,0000,22.50000,23.20000,22.00000,22.70000,11398000
04/24/2009,0000,22.75000,23.10000,22.30000,22.70000,7371000
04/27/2009,0000,22.80000,22.90000,21.30000,21.40000,6636000
04/28/2009,0000,21.20000,21.60000,20.30000,20.90000,5603000
04/29/2009,0000,21.00000,21.70000,20.60000,21.50000,8249000
04/30/2009,0000,22.20000,23.00000,22.15000,23.00000,11228000
05/04/2009,0000,23.00000,24.35000,22.60000,23.20000,26587000
05/05/2009,0000,22.90000,23.25000,22.00000,22.55000,12453000
05/06/2009,0000,22.55000,23.35000,22.35000,23.00000,14926000
05/07/2009,0000,23.00000,23.25000,22.25000,22.60000,9290000
05/08/2009,0000,22.60000,23.25000,22.50000,23.00000,13322000
05/11/2009,0000,23.10000,23.30000,22.80000,22.90000,12508000
05/12/2009,0000,22.90000,23.20000,22.60000,23.10000,14621000
05/13/2009,0000,23.25000,23.75000,22.90000,23.00000,21428000
05/14/2009,0000,22.60000,23.00000,22.40000,22.40000,9882000
05/15/2009,0000,22.50000,23.00000,22.15000,22.30000,11841000
05/18/2009,0000,22.30000,22.60000,22.10000,22.10000,9476000
05/19/2009,0000,22.40000,22.60000,22.00000,22.05000,17599000
05/20/2009,0000,22.10000,22.20000,21.40000,21.60000,10764000
05/21/2009,0000,21.50000,21.80000,21.40000,21.65000,10408000
05/22/2009,0000,21.40000,22.40000,21.25000,22.00000,11884000
05/25/2009,0000,22.05000,22.25000,21.40000,21.40000,8365000
05/26/2009,0000,21.40000,21.80000,20.80000,20.85000,8043000
05/27/2009,0000,21.20000,22.00000,21.10000,21.70000,9382000
06/01/2009,0000,21.90000,22.50000,21.85000,22.00000,12320000
06/02/2009,0000,22.25000,22.50000,21.75000,22.30000,14655000
06/03/2009,0000,22.50000,23.30000,22.40000,22.95000,28839000
06/04/2009,0000,23.00000,23.20000,22.30000,22.35000,10847000
06/05/2009,0000,22.45000,22.85000,22.30000,22.30000,8664000
06/08/2009,0000,22.20000,22.35000,21.10000,21.10000,7414000
06/09/2009,0000,21.20000,21.25000,19.65000,19.65000,9362000
06/10/2009,0000,19.65000,19.85000,18.60000,19.20000,8236000
06/11/2009,0000,19.20000,19.50000,18.80000,19.50000,4779000
06/12/2009,0000,19.50000,19.80000,19.20000,19.50000,5005000
06/15/2009,0000,19.50000,19.50000,18.80000,19.00000,4203000
06/16/2009,0000,19.00000,19.10000,18.55000,18.80000,3140000
06/17/2009,0000,18.80000,19.30000,18.55000,19.15000,10183000
06/18/2009,0000,19.15000,19.40000,19.00000,19.00000,9271000
06/19/2009,0000,18.80000,19.15000,18.75000,19.10000,3784000
06/22/2009,0000,19.20000,19.30000,18.90000,19.00000,2423000
06/23/2009,0000,18.80000,18.90000,18.65000,18.70000,3655000
06/24/2009,0000,18.70000,19.30000,18.70000,19.00000,2982000
06/25/2009,0000,19.15000,19.60000,19.10000,19.60000,5661000
06/26/2009,0000,19.80000,19.80000,19.15000,19.15000,4422000
06/29/2009,0000,19.15000,19.40000,18.95000,18.95000,2320000
06/30/2009,0000,19.20000,19.25000,19.00000,19.15000,2644000
07/01/2009,0000,19.15000,19.65000,19.15000,19.55000,4823000
07/02/2009,0000,19.75000,20.10000,19.65000,20.05000,6203000
07/03/2009,0000,19.80000,20.40000,19.70000,20.30000,3761000
07/06/2009,0000,20.30000,20.30000,19.95000,20.10000,2301000
07/07/2009,0000,20.10000,20.30000,20.05000,20.25000,2198000
07/08/2009,0000,20.10000,20.90000,20.05000,20.60000,6903000
07/09/2009,0000,20.70000,20.95000,20.55000,20.55000,4239000
07/10/2009,0000,20.60000,20.70000,20.35000,20.35000,3022000
07/13/2009,0000,20.35000,20.50000,19.55000,19.55000,3390000
07/14/2009,0000,19.75000,20.00000,19.70000,19.90000,1714000
07/15/2009,0000,20.15000,20.70000,20.00000,20.60000,4214000
07/16/2009,0000,21.00000,21.65000,20.90000,21.20000,13947000
07/17/2009,0000,21.50000,21.60000,21.00000,21.30000,6724000
07/20/2009,0000,21.40000,21.75000,21.00000,21.55000,9981000
07/21/2009,0000,21.70000,21.90000,21.30000,21.45000,7785000
07/22/2009,0000,21.60000,21.90000,21.45000,21.55000,7763000
07/23/2009,0000,21.60000,21.70000,21.30000,21.45000,3196000
07/24/2009,0000,21.70000,21.90000,21.45000,21.70000,5666000
07/27/2009,0000,21.85000,22.60000,21.50000,22.15000,10079000
07/28/2009,0000,22.25000,23.45000,22.25000,23.45000,26906000
07/29/2009,0000,23.90000,23.95000,22.80000,22.95000,15671000
07/30/2009,0000,22.65000,23.40000,22.55000,23.00000,11948000
07/31/2009,0000,23.25000,23.60000,22.80000,22.85000,6717000
08/03/2009,0000,22.80000,23.00000,22.65000,22.65000,4206000
08/04/2009,0000,23.00000,23.05000,21.70000,21.70000,8024000
08/05/2009,0000,21.80000,22.10000,21.45000,21.55000,4236000
08/06/2009,0000,22.40000,23.05000,22.20000,23.05000,20769000
08/10/2009,0000,23.20000,24.65000,23.05000,24.65000,25827000
08/11/2009,0000,24.80000,26.00000,24.10000,25.45000,28994000
08/12/2009,0000,25.45000,26.00000,25.35000,25.80000,16840000
08/13/2009,0000,26.00000,27.60000,26.00000,27.10000,13711000
08/14/2009,0000,27.30000,27.40000,26.30000,26.50000,11297000
08/17/2009,0000,26.50000,27.65000,26.30000,26.80000,8806000
08/18/2009,0000,26.50000,26.90000,25.05000,25.80000,8456000
08/19/2009,0000,25.90000,26.20000,25.65000,26.00000,6700000
08/20/2009,0000,25.20000,25.20000,23.75000,24.30000,7407000
08/21/2009,0000,24.60000,25.30000,23.80000,24.30000,6398000
08/24/2009,0000,25.00000,25.10000,24.45000,24.65000,3478000
08/25/2009,0000,24.65000,24.80000,24.30000,24.50000,3416000
08/26/2009,0000,24.50000,24.80000,23.30000,23.50000,4510000
08/27/2009,0000,23.50000,24.40000,23.50000,24.00000,4878000
08/28/2009,0000,24.40000,24.60000,24.00000,24.10000,2733000
08/31/2009,0000,24.40000,25.75000,24.20000,25.75000,6021000
09/01/2009,0000,26.15000,27.00000,25.80000,26.15000,8397000
09/02/2009,0000,25.90000,26.50000,25.80000,25.90000,3514000
09/03/2009,0000,25.95000,27.70000,25.95000,27.70000,17851000
09/04/2009,0000,27.95000,28.20000,27.25000,27.25000,16549000
09/07/2009,0000,27.50000,27.70000,26.55000,26.80000,10084000
09/08/2009,0000,26.80000,26.80000,25.50000,25.90000,14953000
09/09/2009,0000,25.95000,26.35000,25.80000,25.90000,5493000
09/10/2009,0000,26.30000,26.40000,25.50000,25.60000,4029000
09/11/2009,0000,25.60000,26.80000,25.50000,26.40000,8017000
09/14/2009,0000,26.40000,26.45000,25.65000,26.10000,2986000
09/15/2009,0000,26.20000,26.40000,25.85000,26.20000,2827000
09/16/2009,0000,26.50000,27.20000,26.50000,27.20000,15924000
09/17/2009,0000,27.75000,27.75000,26.80000,26.80000,11277000
09/18/2009,0000,27.60000,27.70000,26.95000,27.05000,16441000
09/21/2009,0000,27.35000,27.50000,27.00000,27.10000,5306000
09/22/2009,0000,27.10000,27.65000,27.05000,27.40000,11884000
09/23/2009,0000,27.45000,27.65000,26.10000,26.20000,8819000
09/24/2009,0000,26.20000,26.35000,25.65000,26.10000,4342000
09/25/2009,0000,26.10000,26.35000,25.80000,26.30000,2668000
09/28/2009,0000,26.30000,26.30000,25.85000,25.90000,2709000
09/29/2009,0000,26.30000,26.90000,26.00000,26.80000,5944000
09/30/2009,0000,27.20000,27.35000,26.80000,27.20000,11394000
10/01/2009,0000,27.50000,27.50000,26.55000,26.55000,5082000
10/02/2009,0000,25.95000,26.50000,25.80000,26.00000,4292000
10/05/2009,0000,26.00000,26.90000,26.00000,26.70000,3150000
10/06/2009,0000,27.00000,27.00000,26.65000,26.65000,3998000
10/07/2009,0000,26.90000,27.15000,26.70000,26.75000,5404000
10/08/2009,0000,26.90000,27.10000,26.15000,26.15000,4866000
10/09/2009,0000,26.45000,26.50000,26.00000,26.20000,2989000
10/12/2009,0000,26.30000,26.45000,26.20000,26.30000,1930000
10/13/2009,0000,26.00000,26.45000,26.00000,26.30000,3044000
10/14/2009,0000,26.50000,26.95000,26.40000,26.85000,5012000
10/15/2009,0000,27.05000,27.10000,26.70000,27.00000,9749000
10/16/2009,0000,27.15000,27.45000,27.00000,27.25000,11041000
10/19/2009,0000,27.10000,27.20000,27.00000,27.15000,3738000
10/20/2009,0000,27.40000,27.50000,27.10000,27.25000,7637000
10/21/2009,0000,27.30000,27.80000,26.65000,27.40000,16885000
10/22/2009,0000,27.40000,28.35000,27.30000,28.00000,33631000
10/23/2009,0000,28.45000,28.70000,27.90000,28.00000,30846000
10/26/2009,0000,28.00000,28.30000,27.55000,27.60000,11518000
10/27/2009,0000,27.60000,27.80000,27.05000,27.15000,9386000
10/28/2009,0000,27.15000,27.35000,26.50000,26.60000,7132000
10/29/2009,0000,28.45000,28.45000,27.00000,28.45000,39351000
10/30/2009,0000,28.80000,29.20000,27.70000,28.05000,27833000
11/02/2009,0000,27.40000,28.45000,27.25000,28.20000,16000000
11/03/2009,0000,28.60000,30.00000,28.35000,29.75000,31491000
11/04/2009,0000,30.15000,30.70000,29.85000,30.10000,26211000
11/05/2009,0000,30.20000,30.70000,29.65000,29.80000,18653000
11/06/2009,0000,30.45000,30.45000,29.20000,29.20000,14113000
11/09/2009,0000,29.60000,29.80000,29.25000,29.30000,7423000
11/10/2009,0000,29.50000,29.65000,29.05000,29.30000,13932000
11/11/2009,0000,29.20000,29.25000,28.65000,29.10000,9985000
11/12/2009,0000,29.10000,29.60000,29.00000,29.00000,11555000
11/13/2009,0000,29.05000,29.35000,28.90000,29.10000,6145000
11/16/2009,0000,29.30000,29.70000,29.20000,29.50000,9289000
11/17/2009,0000,29.60000,29.60000,29.25000,29.25000,8435000
11/18/2009,0000,29.60000,30.15000,29.55000,29.75000,12059000
11/19/2009,0000,29.70000,29.90000,29.50000,29.50000,6005000
11/20/2009,0000,29.20000,29.40000,28.80000,29.10000,10575000
11/23/2009,0000,29.10000,29.25000,28.90000,29.00000,4827000
11/24/2009,0000,29.20000,29.50000,29.10000,29.45000,6886000
11/25/2009,0000,29.50000,29.65000,29.10000,29.35000,5517000
11/26/2009,0000,29.50000,29.55000,29.00000,29.00000,5673000
11/27/2009,0000,28.85000,28.85000,28.10000,28.10000,6370000
11/30/2009,0000,28.40000,29.15000,28.40000,29.15000,4029000
12/01/2009,0000,29.60000,30.20000,29.50000,29.50000,17113000
12/02/2009,0000,29.60000,29.80000,29.25000,29.35000,7066000
12/03/2009,0000,29.50000,29.65000,29.10000,29.15000,3034000
12/04/2009,0000,29.00000,29.30000,29.00000,29.00000,3966000
12/07/2009,0000,29.10000,29.35000,29.10000,29.25000,3517000
12/08/2009,0000,29.00000,30.10000,29.00000,29.70000,12095000
12/09/2009,0000,29.60000,30.20000,29.50000,30.10000,12437000
12/11/2009,0000,29.60000,29.70000,29.40000,29.60000,3292000
12/14/2009,0000,29.60000,29.95000,29.60000,29.70000,3902000
12/15/2009,0000,29.70000,29.90000,29.50000,29.70000,2934000
12/16/2009,0000,29.70000,29.70000,29.40000,29.50000,2345000
12/17/2009,0000,29.50000,29.75000,29.25000,29.25000,3003000
12/18/2009,0000,29.20000,29.50000,29.00000,29.50000,2054000
12/21/2009,0000,29.60000,30.25000,29.45000,30.15000,9041000
12/22/2009,0000,30.60000,30.85000,30.35000,30.40000,15830000
12/23/2009,0000,30.40000,30.60000,30.10000,30.30000,5212000
12/25/2009,0000,30.00000,30.60000,29.90000,30.50000,6501000
12/25/2009,0000,30.00000,30.60000,29.90000,30.50000,6501000
12/28/2009,0000,30.80000,31.65000,30.55000,31.45000,20314000
12/29/2009,1230,31.50000,31.65000,31.05000,31.25000,7510225
