DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.40000,25.45000,24.30000,24.45000,11044300
04/03/2007,0000,24.45000,24.75000,23.85000,24.25000,4268200
04/04/2007,0000,24.50000,24.55000,22.90000,23.60000,5552400
04/09/2007,0000,24.00000,24.30000,23.60000,23.60000,4015500
04/10/2007,0000,23.65000,24.40000,23.60000,24.00000,4752600
04/11/2007,0000,24.20000,24.20000,23.55000,24.00000,2255200
04/12/2007,0000,24.00000,24.70000,23.80000,24.15000,3382800
04/13/2007,0000,24.45000,24.45000,23.20000,23.60000,2752200
04/16/2007,0000,23.40000,23.80000,22.70000,22.80000,3688700
04/17/2007,0000,23.00000,23.10000,21.30000,21.50000,4812100
04/18/2007,0000,21.50000,21.90000,21.00000,21.65000,2681200
04/19/2007,0000,21.65000,21.90000,21.50000,21.70000,1503400
04/20/2007,0000,21.90000,22.15000,21.80000,21.90000,1422000
04/23/2007,0000,21.70000,22.65000,21.50000,22.30000,3235600
04/24/2007,0000,22.20000,22.40000,21.80000,21.80000,1565000
04/25/2007,0000,21.80000,22.10000,21.70000,21.75000,1165200
04/26/2007,0000,22.00000,22.10000,21.55000,21.75000,1215300
04/27/2007,0000,21.80000,22.00000,21.60000,21.60000,1158900
04/30/2007,0000,21.35000,21.50000,20.90000,20.90000,1317600
05/02/2007,0000,21.40000,21.90000,21.40000,21.45000,1658000
05/03/2007,0000,21.85000,21.85000,20.60000,21.15000,1793700
05/04/2007,0000,21.15000,21.75000,21.15000,21.30000,1364600
05/07/2007,0000,21.80000,22.15000,21.45000,22.10000,1367700
05/08/2007,0000,22.10000,22.10000,21.70000,21.80000,754800
05/09/2007,0000,21.80000,22.25000,21.80000,22.00000,1127600
05/10/2007,0000,22.20000,22.55000,21.70000,22.50000,2283400
05/11/2007,0000,23.00000,23.60000,22.80000,23.25000,8083300
05/14/2007,0000,23.30000,23.55000,22.80000,22.90000,2674900
05/15/2007,0000,22.80000,22.95000,22.55000,22.55000,1218400
05/16/2007,0000,23.00000,23.00000,22.60000,22.70000,807000
05/17/2007,0000,22.90000,23.10000,22.50000,22.50000,2318900
05/18/2007,0000,22.50000,22.75000,22.30000,22.40000,1095200
05/21/2007,0000,22.40000,22.55000,22.25000,22.45000,1292500
05/22/2007,0000,22.50000,22.80000,22.45000,22.45000,1311300
05/23/2007,0000,22.85000,22.85000,22.55000,22.75000,1289400
05/24/2007,0000,22.85000,24.30000,22.65000,23.80000,13206600
05/25/2007,0000,23.30000,23.80000,23.10000,23.10000,3987300
05/28/2007,0000,23.50000,23.65000,23.30000,23.35000,2333500
05/29/2007,0000,23.30000,23.90000,23.20000,23.90000,4965600
05/30/2007,0000,23.90000,24.40000,23.70000,23.70000,7767900
05/31/2007,0000,23.70000,24.20000,23.70000,24.00000,4469700
06/01/2007,0000,24.55000,25.20000,24.30000,24.35000,8154300
06/04/2007,0000,24.80000,24.80000,24.20000,24.30000,3616700
06/05/2007,0000,24.30000,24.45000,24.05000,24.10000,2437900
06/06/2007,0000,24.10000,24.30000,23.65000,23.65000,2675900
06/07/2007,0000,23.65000,23.90000,23.40000,23.70000,2261400
06/08/2007,0000,23.50000,23.85000,23.40000,23.75000,2206100
06/11/2007,0000,24.25000,25.00000,24.00000,24.65000,6669600
06/12/2007,0000,25.00000,26.35000,24.85000,26.35000,21371300
06/13/2007,0000,26.55000,27.40000,26.40000,27.10000,20644700
06/14/2007,0000,27.75000,27.75000,26.55000,27.00000,9370600
06/15/2007,0000,27.55000,28.85000,27.55000,28.50000,16518400
06/20/2007,0000,27.60000,28.40000,27.00000,27.00000,6987000
06/21/2007,0000,27.50000,27.90000,27.00000,27.75000,6272800
06/22/2007,0000,29.10000,29.65000,28.80000,29.65000,8214800
06/25/2007,0000,30.80000,30.95000,29.65000,30.20000,7953800
06/26/2007,0000,30.20000,30.50000,29.15000,29.20000,6390800
06/27/2007,0000,29.20000,30.25000,29.20000,29.85000,4639900
06/28/2007,0000,30.25000,30.30000,29.30000,29.80000,4199300
06/29/2007,0000,30.25000,31.00000,29.80000,29.80000,6415900
07/02/2007,0000,29.90000,30.00000,29.40000,29.45000,2188400
07/03/2007,0000,30.20000,30.20000,29.30000,29.30000,4509400
07/04/2007,0000,29.90000,30.00000,29.10000,29.25000,3923600
07/05/2007,0000,29.30000,29.90000,29.10000,29.80000,4987500
07/06/2007,0000,30.30000,31.85000,30.10000,31.85000,12968500
07/09/2007,0000,32.00000,32.20000,31.00000,31.00000,8954000
07/10/2007,0000,31.50000,31.50000,30.60000,30.80000,3581200
07/11/2007,0000,30.80000,32.30000,30.60000,31.40000,10834400
07/12/2007,0000,32.20000,32.20000,31.20000,31.20000,5000100
07/13/2007,0000,31.60000,31.70000,30.70000,31.00000,6332300
07/16/2007,0000,31.15000,31.80000,30.00000,30.00000,4911300
07/17/2007,0000,30.25000,30.40000,29.50000,30.15000,3198000
07/18/2007,0000,30.10000,30.50000,29.70000,29.70000,2971400
07/19/2007,0000,29.70000,30.50000,29.70000,30.10000,2941100
07/20/2007,0000,30.50000,32.00000,30.20000,31.70000,9389400
07/23/2007,0000,31.15000,31.85000,31.15000,31.65000,4162700
07/24/2007,0000,32.00000,32.90000,31.05000,31.15000,7222900
07/25/2007,0000,31.00000,31.80000,30.90000,31.20000,4541700
07/26/2007,0000,31.70000,31.70000,29.05000,29.15000,5567000
07/27/2007,0000,28.15000,28.85000,27.70000,28.00000,5285100
07/30/2007,0000,27.80000,28.60000,27.50000,28.50000,1986800
07/31/2007,0000,29.00000,29.50000,28.75000,29.00000,2916100
08/01/2007,0000,29.50000,29.60000,27.95000,28.10000,3226200
08/02/2007,0000,28.80000,28.80000,27.00000,28.30000,3108200
08/03/2007,0000,28.70000,28.75000,28.20000,28.35000,1108800
08/06/2007,0000,28.00000,28.80000,28.00000,28.35000,1241400
08/07/2007,0000,28.80000,29.40000,28.35000,28.35000,2279200
08/08/2007,0000,29.30000,29.30000,28.90000,29.00000,1848000
08/09/2007,0000,30.00000,30.45000,29.55000,29.55000,4595000
08/10/2007,0000,29.00000,30.40000,28.80000,30.00000,4017600
08/13/2007,0000,31.60000,32.10000,31.00000,32.10000,16874500
08/14/2007,0000,32.50000,34.30000,32.15000,32.45000,35900800
08/15/2007,0000,32.10000,32.80000,30.20000,30.20000,10768700
08/16/2007,0000,29.20000,29.50000,28.10000,28.10000,6083800
08/17/2007,0000,27.70000,28.30000,26.15000,26.50000,8370400
08/20/2007,0000,28.30000,28.35000,27.60000,28.10000,3957000
08/21/2007,0000,28.00000,29.00000,27.30000,27.50000,6123500
08/22/2007,0000,27.60000,27.80000,27.00000,27.20000,2612300
08/23/2007,0000,27.95000,28.35000,27.55000,28.20000,3889200
08/24/2007,0000,28.00000,28.10000,27.50000,27.90000,2616400
08/27/2007,0000,28.25000,29.40000,28.25000,28.75000,4293200
08/28/2007,0000,29.00000,30.00000,28.85000,30.00000,7401500
08/29/2007,0000,26.40000,27.00000,26.20000,27.00000,5363000
08/30/2007,0000,27.70000,27.80000,27.10000,27.20000,4091000
08/31/2007,0000,27.60000,28.30000,27.30000,28.30000,3046000
09/03/2007,0000,28.30000,28.30000,27.75000,27.75000,2456000
09/04/2007,0000,27.80000,28.15000,27.20000,27.35000,1896000
09/05/2007,0000,27.50000,28.10000,27.25000,27.25000,2718000
09/06/2007,0000,27.25000,28.00000,27.25000,27.55000,2002000
09/07/2007,0000,27.65000,28.30000,27.60000,27.80000,2846000
09/10/2007,0000,27.75000,28.10000,27.30000,28.05000,1611000
09/11/2007,0000,29.25000,30.00000,29.00000,30.00000,4974000
09/12/2007,0000,32.00000,32.00000,30.50000,30.50000,14991000
09/13/2007,0000,30.50000,31.00000,30.00000,30.05000,4161000
09/14/2007,0000,30.40000,30.95000,30.00000,30.00000,5187000
09/17/2007,0000,30.70000,31.20000,30.40000,31.00000,12562000
09/19/2007,0000,31.80000,31.80000,29.30000,29.55000,5350000
09/20/2007,0000,29.80000,30.10000,28.25000,28.55000,4001000
09/21/2007,0000,28.50000,29.35000,28.45000,29.30000,2387000
09/26/2007,0000,29.50000,29.80000,29.35000,29.35000,2107000
09/27/2007,0000,29.70000,30.20000,29.55000,29.95000,2817000
09/28/2007,0000,29.95000,30.40000,29.50000,29.60000,2718000
10/01/2007,0000,30.00000,31.10000,29.70000,31.00000,7863000
10/02/2007,0000,31.20000,31.45000,30.20000,30.50000,5540000
10/03/2007,0000,30.50000,30.85000,30.10000,30.20000,2986000
10/04/2007,0000,30.15000,30.50000,30.10000,30.25000,1661000
10/05/2007,0000,31.10000,31.30000,30.50000,30.50000,4156000
10/08/2007,0000,30.80000,30.80000,29.60000,29.80000,2863000
10/09/2007,0000,29.85000,30.00000,29.00000,29.35000,2103000
10/11/2007,0000,29.50000,29.95000,29.40000,29.85000,3786000
10/12/2007,0000,29.80000,30.15000,29.35000,29.35000,3708000
10/15/2007,0000,29.50000,29.90000,29.40000,29.45000,1814000
10/16/2007,0000,29.45000,30.00000,29.40000,29.85000,1764000
10/17/2007,0000,29.95000,30.60000,29.85000,29.90000,3127000
10/18/2007,0000,30.35000,30.75000,30.00000,30.00000,3251000
10/19/2007,0000,30.10000,30.80000,30.10000,30.80000,4136000
10/22/2007,0000,29.90000,30.30000,29.45000,30.00000,2232000
10/23/2007,0000,30.70000,32.00000,30.70000,31.90000,17822000
10/24/2007,0000,32.10000,33.00000,31.00000,31.00000,19153000
10/25/2007,0000,31.50000,32.50000,31.40000,31.95000,10344000
10/26/2007,0000,32.50000,32.50000,31.60000,31.60000,6720000
10/29/2007,0000,32.00000,32.85000,31.80000,32.00000,9758000
10/30/2007,0000,32.00000,32.10000,30.80000,31.05000,4161000
10/31/2007,0000,31.00000,31.85000,31.00000,31.20000,3686000
11/01/2007,0000,31.50000,31.60000,29.70000,30.00000,4715000
11/02/2007,0000,29.50000,29.50000,28.60000,28.85000,3416000
11/05/2007,0000,28.85000,29.35000,28.75000,29.20000,2139000
11/06/2007,0000,29.30000,29.50000,28.95000,29.20000,1326000
11/07/2007,0000,29.65000,29.65000,28.30000,28.30000,2387000
11/08/2007,0000,26.60000,27.30000,26.35000,26.50000,3331000
11/09/2007,0000,26.90000,27.00000,25.80000,26.50000,2113000
11/12/2007,0000,25.00000,25.60000,25.00000,25.00000,2184000
11/13/2007,0000,25.10000,25.70000,24.80000,25.60000,1523000
11/14/2007,0000,26.35000,27.15000,26.10000,27.00000,2008000
11/15/2007,0000,27.00000,27.00000,26.50000,26.50000,624000
11/16/2007,0000,26.30000,26.80000,25.85000,26.80000,942000
11/19/2007,0000,27.00000,27.00000,26.15000,26.40000,912000
11/20/2007,0000,24.80000,25.95000,24.60000,25.80000,1855000
11/21/2007,0000,26.20000,26.30000,25.30000,25.40000,913000
11/22/2007,0000,25.00000,25.45000,24.90000,24.90000,1543000
11/23/2007,0000,25.10000,25.20000,23.20000,23.75000,1843000
11/26/2007,0000,24.05000,24.20000,23.20000,23.50000,1449000
11/27/2007,0000,25.10000,25.10000,25.10000,25.10000,1937000
11/28/2007,0000,25.90000,26.80000,25.50000,25.50000,6582000
11/29/2007,0000,26.45000,26.45000,25.00000,25.30000,2903000
11/30/2007,0000,25.30000,26.05000,25.30000,26.05000,1816000
12/03/2007,0000,26.05000,26.10000,25.30000,25.30000,1289000
12/04/2007,0000,25.50000,27.05000,25.30000,27.05000,4529000
12/05/2007,0000,27.35000,28.00000,26.75000,27.60000,5472000
12/06/2007,0000,27.70000,27.90000,26.50000,26.50000,2338000
12/07/2007,0000,27.00000,27.00000,26.45000,26.50000,1152000
12/10/2007,0000,26.70000,27.00000,26.10000,26.10000,1092000
12/11/2007,0000,26.75000,26.75000,26.20000,26.20000,907000
12/12/2007,0000,25.80000,26.45000,25.70000,26.30000,816000
12/13/2007,0000,26.40000,26.45000,25.05000,25.15000,1088000
12/14/2007,0000,25.15000,25.45000,24.10000,24.90000,1134000
12/17/2007,0000,24.90000,25.10000,23.30000,23.50000,1664000
12/18/2007,0000,22.00000,24.10000,21.90000,22.55000,3421000
12/19/2007,0000,23.30000,23.75000,22.85000,23.70000,1239000
12/20/2007,0000,23.70000,24.10000,22.95000,22.95000,980000
12/21/2007,0000,23.65000,23.65000,22.60000,23.20000,1071000
12/24/2007,0000,23.55000,23.95000,23.50000,23.60000,1375000
12/25/2007,0000,24.00000,24.35000,23.60000,24.35000,1258000
12/26/2007,0000,24.35000,24.65000,24.05000,24.30000,1401000
12/27/2007,0000,24.40000,25.00000,24.40000,24.55000,1620000
12/28/2007,0000,24.35000,24.95000,23.90000,24.70000,1207000
12/31/2007,0000,24.80000,25.20000,24.70000,25.00000,1234000
01/02/2008,0000,25.10000,25.15000,24.15000,24.30000,1127000
01/03/2008,0000,23.95000,24.55000,23.70000,24.30000,1039000
01/04/2008,0000,24.00000,24.75000,24.00000,24.10000,422000
01/07/2008,0000,23.65000,23.80000,22.80000,23.00000,827000
01/08/2008,0000,23.00000,23.30000,22.80000,23.00000,800000
01/09/2008,0000,23.00000,23.50000,22.90000,23.50000,662000
01/10/2008,0000,23.90000,24.75000,23.70000,24.00000,1805000
01/11/2008,0000,24.50000,24.90000,24.30000,24.30000,1115000
01/14/2008,0000,24.85000,24.85000,24.05000,24.05000,762000
01/15/2008,0000,24.35000,24.95000,24.30000,24.30000,1256000
01/16/2008,0000,24.10000,24.30000,23.55000,23.65000,762000
01/17/2008,0000,24.05000,24.30000,23.55000,24.20000,629000
01/18/2008,0000,23.65000,24.40000,23.50000,24.35000,498000
01/21/2008,0000,24.30000,24.35000,23.85000,23.85000,676000
01/22/2008,0000,22.45000,22.95000,22.20000,22.20000,1801000
01/23/2008,0000,22.75000,22.75000,20.65000,20.65000,2248000
01/24/2008,0000,21.65000,21.65000,19.90000,20.65000,1278000
01/25/2008,0000,21.50000,22.00000,21.00000,22.00000,875000
01/28/2008,0000,21.50000,21.80000,20.50000,20.65000,596000
01/29/2008,0000,20.85000,21.10000,20.70000,20.85000,541000
01/30/2008,0000,20.95000,21.35000,20.85000,21.10000,421000
01/31/2008,0000,21.20000,21.20000,20.55000,20.80000,653000
02/01/2008,0000,21.10000,21.45000,20.90000,21.45000,791000
02/12/2008,0000,21.25000,21.25000,20.90000,21.00000,376000
02/13/2008,0000,21.00000,21.40000,20.90000,21.00000,352000
02/14/2008,0000,21.40000,21.95000,21.40000,21.85000,579000
02/15/2008,0000,21.60000,21.70000,21.40000,21.60000,556000
02/18/2008,0000,21.80000,22.75000,21.70000,22.40000,2027000
02/19/2008,0000,22.65000,22.65000,22.10000,22.40000,916000
02/20/2008,0000,22.10000,22.30000,21.80000,21.85000,785000
02/21/2008,0000,22.30000,22.95000,22.10000,22.55000,1281000
02/22/2008,0000,22.50000,22.60000,22.20000,22.50000,741000
02/25/2008,0000,22.85000,22.90000,22.50000,22.50000,973000
02/26/2008,0000,22.60000,22.80000,22.40000,22.45000,885000
02/27/2008,0000,22.55000,23.20000,22.50000,23.00000,1469000
02/29/2008,0000,22.90000,23.30000,22.90000,23.10000,974000
03/03/2008,0000,22.70000,22.70000,22.15000,22.30000,995000
03/04/2008,0000,22.40000,23.20000,22.40000,23.00000,1333000
03/05/2008,0000,23.25000,23.45000,22.90000,23.00000,1279000
03/06/2008,0000,23.30000,23.60000,23.00000,23.60000,1246000
03/07/2008,0000,23.20000,24.00000,23.20000,23.40000,2030000
03/10/2008,0000,23.55000,23.55000,22.85000,22.90000,961000
03/11/2008,0000,22.65000,23.10000,22.60000,23.05000,592000
03/12/2008,0000,23.70000,23.95000,23.40000,23.40000,1601000
03/13/2008,0000,23.70000,23.70000,22.85000,22.90000,522000
03/14/2008,0000,23.00000,24.50000,22.70000,24.10000,4644000
03/18/2008,0000,23.30000,24.10000,23.10000,24.05000,5866000
03/19/2008,0000,24.50000,24.80000,23.80000,24.05000,7648000
03/20/2008,0000,23.95000,24.20000,23.65000,23.85000,1165000
03/21/2008,0000,24.05000,24.50000,24.00000,24.00000,1651000
03/25/2008,0000,25.35000,25.35000,24.75000,24.75000,1896000
03/26/2008,0000,25.00000,25.20000,24.60000,24.70000,1850000
03/27/2008,0000,24.30000,24.80000,24.30000,24.60000,963000
03/28/2008,0000,24.60000,25.60000,24.60000,25.05000,3585000
03/31/2008,0000,25.30000,25.40000,24.90000,25.15000,1700000
04/01/2008,0000,25.40000,25.80000,25.20000,25.20000,3229000
04/02/2008,0000,25.70000,26.35000,25.50000,26.00000,5277000
04/03/2008,0000,25.85000,26.55000,25.80000,26.00000,3284000
04/07/2008,0000,26.40000,26.40000,25.80000,25.85000,1962000
04/08/2008,0000,26.00000,26.10000,25.60000,25.80000,1423000
04/09/2008,0000,25.90000,26.50000,25.70000,26.50000,2056000
04/10/2008,0000,26.75000,28.35000,26.55000,28.35000,6900000
04/11/2008,0000,29.20000,30.10000,29.20000,30.00000,22384000
04/14/2008,0000,30.20000,31.35000,30.20000,31.20000,15330000
04/15/2008,0000,31.50000,31.90000,30.40000,30.60000,11103000
04/16/2008,0000,30.60000,30.60000,29.40000,30.05000,6237000
04/17/2008,0000,31.00000,31.10000,29.80000,29.80000,8093000
04/18/2008,0000,30.20000,30.20000,29.80000,29.90000,2362000
04/21/2008,0000,30.50000,31.20000,30.35000,30.95000,4601000
04/22/2008,0000,31.20000,31.30000,30.50000,30.50000,3159000
04/23/2008,0000,30.90000,32.40000,30.45000,31.05000,9905000
04/24/2008,0000,31.05000,31.65000,30.70000,30.85000,5019000
04/25/2008,0000,31.05000,32.50000,30.60000,32.30000,12056000
04/28/2008,0000,32.90000,33.30000,32.00000,32.00000,11082000
04/29/2008,0000,31.50000,32.00000,31.10000,31.10000,4199000
04/30/2008,0000,31.40000,31.70000,31.20000,31.25000,2807000
05/02/2008,0000,31.80000,31.90000,31.20000,31.20000,2810000
05/05/2008,0000,31.10000,31.25000,30.50000,30.55000,2729000
05/06/2008,0000,30.55000,31.45000,30.55000,31.00000,3848000
05/07/2008,0000,31.40000,32.50000,31.20000,31.60000,10144000
05/08/2008,0000,31.60000,32.00000,31.40000,31.45000,3346000
05/09/2008,0000,31.80000,33.30000,31.65000,32.15000,13488000
05/12/2008,0000,32.30000,32.40000,31.55000,32.15000,3220000
05/13/2008,0000,32.15000,33.90000,31.80000,33.50000,14308000
05/14/2008,0000,33.90000,34.20000,33.50000,33.50000,16661000
05/15/2008,0000,33.60000,33.75000,33.05000,33.05000,4938000
05/16/2008,0000,33.55000,33.90000,33.00000,33.00000,5120000
05/19/2008,0000,33.30000,33.40000,32.15000,32.30000,3996000
05/20/2008,0000,32.40000,32.90000,31.65000,32.30000,3537000
05/21/2008,0000,32.20000,33.90000,31.45000,33.50000,8296000
05/22/2008,0000,33.50000,33.90000,33.10000,33.10000,9312000
05/23/2008,0000,33.50000,33.90000,31.80000,31.85000,6374000
05/26/2008,0000,31.50000,31.50000,30.05000,30.05000,4098000
05/27/2008,0000,30.60000,30.90000,30.30000,30.60000,1646000
05/28/2008,0000,31.00000,31.05000,30.00000,30.00000,1915000
05/29/2008,0000,30.50000,30.70000,29.50000,30.00000,2109000
05/30/2008,0000,30.20000,30.30000,27.90000,29.50000,3187000
06/02/2008,0000,28.95000,29.55000,28.95000,29.00000,1681000
06/03/2008,0000,28.85000,28.95000,28.30000,28.55000,1833000
06/04/2008,0000,28.50000,28.90000,28.20000,28.90000,1272000
06/05/2008,0000,28.90000,29.70000,28.60000,29.60000,1617000
06/06/2008,0000,30.90000,30.90000,30.20000,30.20000,3011000
06/10/2008,0000,29.80000,30.30000,28.20000,29.35000,2137000
06/11/2008,0000,29.35000,29.60000,28.05000,28.10000,2183000
06/12/2008,0000,26.50000,27.35000,26.15000,26.15000,3747000
06/13/2008,0000,26.30000,26.85000,26.10000,26.70000,1743000
06/16/2008,0000,27.20000,27.50000,26.70000,27.00000,1066000
06/17/2008,0000,26.90000,26.95000,26.30000,26.90000,1056000
06/18/2008,0000,26.90000,28.00000,26.70000,28.00000,2727000
06/19/2008,0000,27.45000,27.95000,27.30000,27.55000,1683000
06/20/2008,0000,27.80000,28.00000,26.90000,27.00000,1430000
06/23/2008,0000,26.20000,27.20000,26.20000,27.00000,1303000
06/24/2008,0000,27.00000,27.45000,26.00000,26.20000,1213000
06/25/2008,0000,26.20000,26.50000,25.35000,26.20000,1586000
06/26/2008,0000,26.30000,26.80000,26.00000,26.10000,915000
06/27/2008,0000,24.50000,25.00000,24.30000,24.30000,1768000
06/30/2008,0000,24.20000,24.60000,22.75000,22.85000,1570000
07/01/2008,0000,22.85000,23.60000,22.15000,22.80000,1480000
07/02/2008,0000,22.95000,24.30000,22.95000,23.80000,1348000
07/03/2008,0000,23.00000,25.40000,22.90000,25.40000,3821000
07/04/2008,0000,25.40000,25.40000,24.10000,24.30000,2018000
07/07/2008,0000,24.65000,25.60000,24.10000,25.30000,2282000
07/08/2008,0000,25.00000,25.55000,24.25000,24.30000,2876000
07/09/2008,0000,25.00000,25.60000,25.00000,25.30000,3868000
07/10/2008,0000,25.50000,27.05000,25.50000,26.80000,8992000
07/11/2008,0000,26.50000,27.00000,26.25000,26.55000,5178000
07/14/2008,0000,26.65000,27.40000,26.55000,26.55000,3312000
07/15/2008,0000,26.30000,26.70000,24.95000,25.10000,2712000
07/16/2008,0000,25.50000,26.00000,24.40000,24.80000,2230000
07/17/2008,0000,25.60000,26.20000,25.60000,25.95000,1928000
07/18/2008,0000,26.40000,26.65000,24.50000,24.65000,2202000
07/21/2008,0000,25.70000,25.80000,25.05000,25.70000,1342000
07/22/2008,0000,25.45000,26.00000,25.30000,25.80000,2001000
07/23/2008,0000,27.40000,27.40000,26.50000,26.85000,3982000
07/24/2008,0000,26.60000,27.45000,26.30000,26.85000,6439000
07/25/2008,0000,26.00000,26.80000,26.00000,26.45000,1929000
07/29/2008,0000,25.90000,26.20000,25.35000,25.65000,1290000
07/30/2008,0000,26.40000,26.40000,25.70000,25.75000,1764000
07/31/2008,0000,26.00000,26.35000,24.55000,25.00000,1743000
08/01/2008,0000,24.10000,25.20000,24.10000,25.20000,1313000
08/04/2008,0000,25.50000,25.90000,25.30000,25.90000,1812000
08/05/2008,0000,26.40000,26.40000,25.15000,25.20000,1876000
08/06/2008,0000,26.15000,26.30000,25.50000,26.00000,1600000
08/07/2008,0000,26.00000,26.20000,25.75000,25.75000,1546000
08/08/2008,0000,25.80000,26.95000,25.80000,26.75000,3969000
08/11/2008,0000,27.40000,27.95000,27.00000,27.00000,4781000
08/12/2008,0000,27.25000,27.60000,27.05000,27.30000,3570000
08/13/2008,0000,27.40000,28.05000,27.15000,28.05000,4793000
08/14/2008,0000,28.15000,28.35000,27.70000,28.30000,3371000
08/15/2008,0000,28.50000,28.60000,27.50000,27.75000,3437000
08/18/2008,0000,27.75000,27.80000,26.30000,26.30000,2563000
08/19/2008,0000,25.80000,26.90000,25.70000,26.85000,2098000
08/20/2008,0000,26.70000,26.75000,26.15000,26.45000,4201000
08/21/2008,0000,23.60000,24.05000,23.60000,23.65000,4183000
08/22/2008,0000,23.95000,24.10000,23.00000,23.30000,1999000
08/25/2008,0000,23.90000,23.90000,23.50000,23.60000,1103000
08/26/2008,0000,23.30000,23.55000,23.15000,23.20000,713000
08/27/2008,0000,23.20000,23.90000,23.20000,23.85000,1575000
08/28/2008,0000,24.05000,24.10000,23.75000,23.80000,1250000
08/29/2008,0000,24.20000,24.25000,23.70000,24.00000,1074000
09/01/2008,0000,23.70000,23.80000,22.80000,23.15000,1551000
09/02/2008,0000,23.00000,23.30000,22.40000,22.50000,1348000
09/03/2008,0000,22.60000,22.80000,20.95000,20.95000,2598000
09/04/2008,0000,20.95000,21.20000,19.50000,19.60000,3489000
09/05/2008,0000,18.60000,19.50000,18.35000,19.35000,2168000
09/08/2008,0000,20.20000,20.70000,20.20000,20.70000,1269000
09/09/2008,0000,20.95000,20.95000,19.55000,19.65000,1505000
09/10/2008,0000,19.60000,21.00000,19.55000,21.00000,2264000
09/11/2008,0000,20.90000,21.20000,20.20000,20.70000,2182000
09/12/2008,0000,21.00000,21.30000,20.00000,21.10000,2144000
09/15/2008,0000,20.50000,20.70000,19.65000,19.65000,1671000
09/16/2008,0000,18.30000,18.65000,18.30000,18.30000,1487000
09/17/2008,0000,18.60000,19.15000,17.30000,17.80000,3137000
09/18/2008,0000,16.60000,16.75000,16.60000,16.60000,2197000
09/19/2008,0000,17.40000,17.75000,17.20000,17.75000,1933000
09/22/2008,0000,18.30000,18.75000,18.10000,18.60000,2115000
09/23/2008,0000,17.30000,18.60000,17.30000,18.60000,1983000
09/24/2008,0000,18.30000,19.25000,18.20000,18.80000,2619000
09/25/2008,0000,18.80000,18.90000,18.40000,18.45000,1248000
09/26/2008,0000,18.50000,18.70000,17.60000,17.70000,1543000
09/30/2008,0000,16.50000,16.50000,16.50000,16.50000,1094000
10/01/2008,0000,16.70000,17.25000,16.70000,17.15000,1118000
10/02/2008,0000,17.00000,17.55000,16.80000,17.00000,1034000
10/03/2008,0000,16.55000,17.35000,16.20000,17.35000,1174000
10/06/2008,0000,16.80000,17.10000,16.50000,16.50000,873000
10/07/2008,0000,16.00000,16.65000,15.90000,16.65000,697000
10/08/2008,0000,16.05000,16.30000,15.50000,15.50000,1858000
10/09/2008,0000,15.00000,15.65000,14.45000,14.45000,2825000
10/13/2008,0000,13.95000,13.95000,13.95000,13.95000,420000
10/14/2008,0000,14.90000,14.90000,14.55000,14.90000,1049000
10/15/2008,0000,14.70000,14.80000,14.40000,14.80000,1095000
10/16/2008,0000,14.30000,14.30000,14.30000,14.30000,341000
10/17/2008,0000,14.30000,14.45000,13.80000,13.80000,2382000
10/20/2008,0000,13.35000,13.65000,13.35000,13.65000,1509000
10/21/2008,0000,13.85000,14.20000,13.40000,13.95000,2001000
10/22/2008,0000,13.75000,13.95000,13.50000,13.55000,1290000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,974000
10/24/2008,0000,12.65000,12.80000,12.65000,12.65000,1747000
10/27/2008,0000,11.80000,12.20000,11.80000,11.80000,1777000
10/28/2008,0000,11.00000,12.15000,11.00000,12.15000,2930000
10/29/2008,0000,12.70000,12.80000,11.65000,11.65000,2330000
10/30/2008,0000,11.85000,12.45000,11.70000,12.45000,2193000
10/31/2008,0000,12.50000,13.20000,12.20000,13.00000,3457000
11/03/2008,0000,13.40000,13.90000,13.00000,13.90000,3050000
11/04/2008,0000,13.85000,14.10000,13.30000,13.80000,2824000
11/05/2008,0000,14.10000,14.25000,13.60000,13.80000,3574000
11/06/2008,0000,13.00000,13.25000,12.85000,12.85000,2361000
11/07/2008,0000,12.00000,13.20000,12.00000,13.10000,2300000
11/10/2008,0000,12.60000,13.25000,12.60000,13.10000,944000
11/11/2008,0000,12.85000,12.85000,12.40000,12.40000,1115000
11/12/2008,0000,12.45000,12.75000,12.40000,12.50000,769000
11/13/2008,0000,12.00000,12.10000,11.65000,11.90000,1872000
11/14/2008,0000,12.20000,12.45000,11.20000,11.60000,1650000
11/17/2008,0000,11.50000,11.90000,11.00000,11.10000,1119000
11/18/2008,0000,11.00000,11.00000,10.35000,10.35000,2889000
11/19/2008,0000,10.35000,10.70000,10.10000,10.50000,1218000
11/20/2008,0000,9.78000,10.20000,9.77000,9.77000,2869000
11/21/2008,0000,9.21000,10.40000,9.12000,10.30000,1544000
11/24/2008,0000,10.40000,10.40000,9.80000,9.88000,1235000
11/25/2008,0000,10.20000,10.50000,10.10000,10.30000,1215000
11/26/2008,0000,10.15000,10.60000,10.15000,10.50000,1094000
11/27/2008,0000,10.80000,11.20000,10.65000,11.20000,2721000
11/28/2008,0000,11.50000,11.55000,11.20000,11.50000,2338000
12/01/2008,0000,11.50000,12.15000,11.40000,11.85000,3499000
12/02/2008,0000,11.10000,11.55000,11.05000,11.35000,2216000
12/03/2008,0000,11.50000,11.80000,11.05000,11.05000,1682000
12/04/2008,0000,11.25000,11.45000,10.95000,11.15000,1030000
12/05/2008,0000,11.40000,11.80000,11.40000,11.40000,2387000
12/08/2008,0000,11.60000,12.10000,11.45000,12.00000,2694000
12/09/2008,0000,12.00000,12.45000,11.75000,12.25000,7265000
12/10/2008,0000,12.25000,12.80000,12.25000,12.75000,5462000
12/11/2008,0000,12.75000,12.90000,12.40000,12.40000,4444000
12/12/2008,0000,12.30000,12.50000,11.55000,11.75000,3293000
12/15/2008,0000,12.20000,12.40000,12.00000,12.10000,1848000
12/16/2008,0000,12.00000,12.05000,11.85000,11.95000,857000
12/17/2008,0000,12.10000,12.40000,11.90000,11.90000,1949000
12/18/2008,0000,11.90000,12.10000,11.75000,12.00000,1102000
12/19/2008,0000,12.10000,12.80000,12.10000,12.80000,5772000
12/22/2008,0000,13.25000,13.35000,12.60000,12.70000,6667000
12/23/2008,0000,12.70000,12.80000,11.90000,12.15000,3017000
12/24/2008,0000,11.80000,12.30000,11.80000,12.10000,1379000
12/25/2008,0000,12.20000,12.45000,12.05000,12.30000,1392000
12/26/2008,0000,12.10000,12.80000,12.10000,12.55000,2495000
12/29/2008,0000,12.75000,12.75000,12.30000,12.45000,1355000
12/30/2008,0000,12.50000,13.20000,12.50000,12.75000,5839000
12/31/2008,0000,12.70000,13.10000,12.60000,12.70000,3643000
01/05/2009,0000,13.00000,13.25000,12.85000,12.85000,2502000
01/06/2009,0000,13.10000,13.70000,12.95000,13.70000,6023000
01/07/2009,0000,13.80000,14.20000,13.60000,13.90000,8413000
01/08/2009,0000,13.40000,13.60000,12.95000,13.00000,2748000
01/09/2009,0000,13.00000,13.35000,12.95000,13.15000,1825000
01/12/2009,0000,13.00000,13.30000,12.90000,12.95000,1096000
01/13/2009,0000,12.80000,13.10000,12.75000,12.95000,1120000
01/14/2009,0000,12.95000,13.40000,12.95000,13.15000,1750000
01/15/2009,0000,12.70000,12.90000,12.65000,12.85000,1436000
01/16/2009,0000,12.80000,13.70000,12.80000,13.70000,6620000
01/19/2009,0000,13.55000,13.70000,13.15000,13.25000,2387000
01/20/2009,0000,13.00000,13.10000,12.70000,12.80000,2028000
01/21/2009,0000,12.50000,13.00000,12.50000,12.80000,1166000
02/02/2009,0000,12.95000,13.25000,12.85000,12.90000,1688000
02/03/2009,0000,13.10000,13.70000,13.00000,13.60000,3262000
02/04/2009,0000,14.00000,14.15000,13.55000,13.60000,4318000
02/05/2009,0000,13.40000,13.60000,13.20000,13.20000,1411000
02/06/2009,0000,13.50000,13.80000,13.35000,13.50000,2187000
02/09/2009,0000,13.80000,13.80000,13.40000,13.40000,1750000
02/10/2009,0000,13.60000,13.85000,13.40000,13.75000,1664000
02/11/2009,0000,13.30000,13.80000,13.30000,13.75000,1469000
02/12/2009,0000,13.75000,14.00000,13.20000,13.20000,2337000
02/13/2009,0000,13.50000,13.70000,13.30000,13.60000,1344000
02/16/2009,0000,13.60000,13.85000,13.50000,13.65000,1518000
02/17/2009,0000,13.55000,13.65000,13.20000,13.20000,1241000
02/18/2009,0000,13.00000,13.20000,12.80000,13.20000,1047000
02/19/2009,0000,13.15000,13.25000,13.00000,13.15000,896000
02/20/2009,0000,13.00000,13.30000,12.80000,12.80000,706000
02/23/2009,0000,12.65000,13.05000,12.60000,13.00000,785000
02/24/2009,0000,12.85000,13.00000,12.70000,12.85000,640000
02/25/2009,0000,13.25000,13.60000,13.25000,13.45000,2949000
02/26/2009,0000,13.65000,13.80000,13.40000,13.50000,2901000
02/27/2009,0000,13.50000,13.80000,13.50000,13.80000,2286000
03/02/2009,0000,13.80000,13.80000,13.30000,13.35000,2145000
03/03/2009,0000,13.05000,13.55000,13.05000,13.50000,1403000
03/04/2009,0000,13.50000,14.40000,13.50000,14.40000,7625000
03/05/2009,0000,14.70000,15.00000,14.20000,14.25000,5936000
03/06/2009,0000,14.00000,14.45000,13.95000,14.30000,2362000
03/09/2009,0000,14.55000,15.00000,14.20000,14.95000,6682000
03/10/2009,0000,14.90000,14.95000,14.60000,14.75000,3953000
03/11/2009,0000,15.10000,15.20000,14.55000,14.55000,4899000
03/12/2009,0000,14.60000,15.00000,14.60000,14.80000,2562000
03/13/2009,0000,15.00000,15.60000,15.00000,15.00000,5261000
03/16/2009,0000,15.20000,15.35000,15.05000,15.05000,2761000
03/17/2009,0000,15.05000,15.15000,14.85000,15.05000,2086000
03/18/2009,0000,15.20000,15.35000,15.00000,15.10000,2705000
03/19/2009,0000,15.15000,15.60000,15.10000,15.20000,5043000
03/20/2009,0000,15.20000,15.30000,14.90000,14.95000,2506000
03/23/2009,0000,15.00000,15.50000,15.00000,15.45000,2569000
03/24/2009,0000,15.70000,15.80000,15.45000,15.60000,2432000
03/25/2009,0000,15.55000,16.20000,15.50000,15.95000,4353000
03/26/2009,0000,16.45000,17.05000,16.35000,17.05000,6985000
03/27/2009,0000,17.80000,18.20000,17.15000,17.95000,10691000
03/30/2009,0000,17.90000,17.90000,17.15000,17.50000,5323000
03/31/2009,0000,17.50000,18.20000,17.00000,17.65000,9392000
04/01/2009,0000,18.00000,18.30000,17.80000,17.95000,4800000
04/02/2009,0000,18.20000,18.20000,17.60000,17.65000,3029000
04/03/2009,0000,17.70000,18.60000,17.65000,18.60000,5673000
04/06/2009,0000,18.75000,19.20000,18.40000,18.80000,7427000
04/07/2009,0000,18.70000,19.80000,18.50000,19.80000,4214000
04/08/2009,0000,19.50000,20.40000,19.30000,19.70000,7574000
04/09/2009,0000,20.20000,21.00000,20.05000,20.80000,7847000
04/10/2009,0000,21.00000,21.00000,20.00000,20.20000,5283000
04/13/2009,0000,20.25000,20.75000,20.10000,20.60000,6283000
04/14/2009,0000,20.60000,21.90000,20.30000,21.70000,11393000
04/15/2009,0000,21.90000,22.10000,21.10000,21.45000,16010000
04/16/2009,0000,21.65000,21.90000,20.85000,20.85000,6398000
04/17/2009,0000,21.00000,21.30000,19.40000,19.40000,5523000
04/20/2009,0000,19.40000,19.40000,18.30000,18.80000,2995000
04/21/2009,0000,18.35000,19.50000,18.35000,19.40000,2292000
04/22/2009,0000,20.75000,20.75000,20.35000,20.75000,5286000
04/23/2009,0000,21.00000,21.85000,20.45000,21.10000,10648000
04/24/2009,0000,21.50000,21.60000,20.80000,20.90000,5312000
04/27/2009,0000,21.50000,21.50000,19.50000,19.60000,3819000
04/28/2009,0000,20.50000,20.50000,19.60000,19.85000,5093000
04/29/2009,0000,20.30000,20.30000,19.60000,20.00000,3108000
04/30/2009,0000,20.80000,21.40000,20.60000,21.40000,5738000
05/04/2009,0000,21.90000,22.60000,21.40000,21.80000,9806000
05/05/2009,0000,22.00000,22.10000,20.95000,21.15000,5111000
05/06/2009,0000,21.10000,21.90000,21.00000,21.65000,5711000
05/07/2009,0000,21.85000,21.95000,21.15000,21.50000,5160000
05/08/2009,0000,21.45000,21.75000,21.15000,21.75000,3116000
05/11/2009,0000,22.00000,22.30000,21.65000,21.75000,5277000
05/12/2009,0000,21.50000,21.50000,20.80000,20.80000,3142000
05/13/2009,0000,20.90000,21.80000,20.85000,21.40000,3241000
05/14/2009,0000,21.00000,21.40000,20.90000,21.00000,2001000
05/15/2009,0000,21.30000,22.15000,21.20000,22.15000,8270000
05/18/2009,0000,22.90000,23.35000,22.55000,22.85000,12373000
05/19/2009,0000,23.10000,23.45000,21.90000,22.85000,7850000
05/20/2009,0000,22.85000,22.85000,22.20000,22.40000,4455000
05/21/2009,0000,22.40000,23.15000,22.40000,23.10000,9220000
05/22/2009,0000,22.95000,23.40000,22.60000,22.75000,8186000
05/25/2009,0000,23.00000,23.40000,22.70000,22.80000,4648000
05/26/2009,0000,22.80000,23.00000,22.00000,22.00000,4063000
05/27/2009,0000,22.25000,22.95000,22.15000,22.75000,3061000
06/01/2009,0000,22.95000,23.20000,22.65000,22.80000,2877000
06/02/2009,0000,23.00000,23.10000,22.10000,22.40000,3396000
06/03/2009,0000,22.25000,22.80000,22.25000,22.30000,2110000
06/04/2009,0000,22.30000,22.60000,22.30000,22.30000,1571000
06/05/2009,0000,22.45000,23.85000,22.40000,23.85000,9599000
06/08/2009,0000,24.00000,24.05000,22.70000,22.70000,4667000
06/09/2009,0000,22.75000,22.90000,21.40000,21.40000,3276000
06/10/2009,0000,22.00000,22.10000,21.30000,21.75000,2251000
06/11/2009,0000,21.75000,22.10000,21.40000,21.85000,2083000
06/12/2009,0000,21.85000,22.00000,21.50000,21.50000,1703000
06/15/2009,0000,21.35000,21.40000,20.00000,20.40000,2663000
06/16/2009,0000,19.10000,20.60000,19.10000,20.30000,1369000
06/17/2009,0000,20.50000,20.80000,20.25000,20.25000,1215000
06/18/2009,0000,20.40000,20.60000,20.00000,20.15000,832000
06/19/2009,0000,20.10000,20.70000,20.10000,20.60000,732000
06/22/2009,0000,20.70000,21.10000,20.45000,20.90000,1210000
06/23/2009,0000,20.50000,20.80000,20.40000,20.65000,670000
06/24/2009,0000,20.80000,21.25000,20.40000,20.90000,895000
06/25/2009,0000,21.00000,21.40000,20.95000,21.35000,1489000
06/26/2009,0000,21.45000,21.95000,21.20000,21.50000,2541000
06/29/2009,0000,21.50000,21.65000,21.10000,21.25000,675000
06/30/2009,0000,21.35000,21.60000,21.25000,21.25000,661000
07/01/2009,0000,21.35000,21.70000,21.25000,21.65000,825000
07/02/2009,0000,21.85000,21.95000,21.70000,21.85000,1346000
07/03/2009,0000,20.65000,21.75000,20.65000,21.60000,866000
07/06/2009,0000,21.60000,22.20000,21.60000,22.00000,1066000
07/07/2009,0000,22.10000,22.55000,22.00000,22.25000,1537000
07/08/2009,0000,22.25000,22.50000,22.10000,22.15000,1150000
07/09/2009,0000,22.40000,23.20000,22.40000,22.80000,3216000
07/10/2009,0000,22.80000,22.95000,22.50000,22.55000,1223000
07/13/2009,0000,22.60000,22.60000,21.80000,21.90000,1568000
07/14/2009,0000,22.00000,22.45000,22.00000,22.25000,880000
07/15/2009,0000,22.40000,23.25000,22.40000,23.05000,6119000
07/16/2009,0000,23.40000,23.60000,22.70000,22.85000,5387000
07/17/2009,0000,23.00000,23.25000,22.85000,23.00000,2096000
07/20/2009,0000,23.10000,23.35000,23.00000,23.20000,2063000
07/21/2009,0000,23.40000,23.45000,22.95000,23.05000,2154000
07/22/2009,0000,23.10000,24.00000,23.10000,24.00000,4989000
07/23/2009,0000,24.00000,24.60000,23.75000,24.00000,5629000
07/24/2009,0000,24.50000,24.65000,24.10000,24.10000,4388000
07/27/2009,0000,24.45000,24.75000,24.10000,24.60000,3371000
07/28/2009,0000,24.70000,26.30000,24.70000,26.30000,9492000
07/29/2009,0000,27.90000,27.90000,26.90000,27.35000,18756000
07/30/2009,0000,27.35000,27.85000,26.50000,27.50000,6753000
07/31/2009,0000,28.00000,28.80000,27.70000,28.30000,9534000
08/03/2009,0000,28.40000,28.90000,27.80000,28.20000,5463000
08/04/2009,0000,28.50000,28.55000,26.90000,27.10000,7002000
08/05/2009,0000,27.00000,28.00000,26.90000,27.35000,9078000
08/06/2009,0000,23.70000,23.90000,23.10000,23.30000,6637000
08/10/2009,0000,23.50000,23.85000,23.30000,23.85000,2770000
08/11/2009,0000,24.00000,24.00000,23.35000,23.60000,2072000
08/12/2009,0000,23.60000,23.80000,23.30000,23.60000,2001000
08/13/2009,0000,23.80000,24.60000,23.80000,24.60000,4421000
08/14/2009,0000,24.85000,25.25000,24.10000,24.15000,4006000
08/17/2009,0000,24.80000,24.80000,24.15000,24.15000,3026000
08/18/2009,0000,23.50000,24.00000,22.55000,22.90000,3450000
08/19/2009,0000,23.30000,23.60000,23.10000,23.30000,1645000
08/20/2009,0000,23.25000,23.25000,22.50000,22.70000,1776000
08/21/2009,0000,23.00000,23.15000,22.15000,22.15000,1543000
08/24/2009,0000,22.45000,22.85000,22.45000,22.65000,1231000
08/25/2009,0000,22.60000,22.95000,22.50000,22.60000,1077000
08/26/2009,0000,22.60000,22.80000,22.15000,22.25000,1277000
08/27/2009,0000,22.15000,22.50000,22.10000,22.40000,710000
08/28/2009,0000,22.40000,22.75000,22.20000,22.20000,1109000
08/31/2009,0000,22.95000,23.40000,22.75000,23.35000,3021000
09/01/2009,0000,23.35000,24.10000,23.05000,23.80000,3494000
09/02/2009,0000,24.50000,24.50000,23.85000,24.10000,2534000
09/03/2009,0000,24.10000,24.70000,23.90000,24.50000,2866000
09/04/2009,0000,24.80000,24.85000,24.15000,24.20000,1953000
09/07/2009,0000,24.40000,24.70000,24.20000,24.45000,2884000
09/08/2009,0000,24.75000,25.70000,24.50000,25.20000,8297000
09/09/2009,0000,25.50000,26.00000,25.20000,25.20000,6336000
09/10/2009,0000,25.50000,25.65000,24.35000,24.35000,4274000
09/11/2009,0000,24.40000,24.70000,24.35000,24.55000,1155000
09/14/2009,0000,24.65000,24.65000,24.00000,24.20000,1106000
09/15/2009,0000,24.50000,24.85000,24.45000,24.70000,2287000
09/16/2009,0000,24.75000,25.35000,24.75000,25.00000,3740000
09/17/2009,0000,25.65000,25.70000,25.05000,25.10000,5149000
09/18/2009,0000,25.20000,25.45000,24.90000,25.35000,3893000
09/21/2009,0000,25.35000,26.10000,25.30000,25.90000,7877000
09/22/2009,0000,26.00000,26.20000,25.50000,25.60000,4002000
09/23/2009,0000,25.80000,25.85000,24.55000,24.65000,4399000
09/24/2009,0000,24.65000,24.65000,24.30000,24.40000,2189000
09/25/2009,0000,24.30000,24.90000,24.30000,24.75000,1797000
09/28/2009,0000,25.00000,25.00000,24.40000,24.60000,1676000
09/29/2009,0000,24.80000,25.10000,24.80000,24.80000,2962000
09/30/2009,0000,25.00000,25.30000,25.00000,25.00000,2198000
10/01/2009,0000,25.30000,25.30000,24.70000,24.80000,2304000
10/02/2009,0000,24.40000,24.70000,24.10000,24.20000,2900000
10/05/2009,0000,24.20000,24.65000,24.20000,24.50000,1617000
10/06/2009,0000,24.70000,26.00000,24.70000,25.55000,8572000
10/07/2009,0000,25.90000,26.00000,25.30000,25.65000,4457000
10/08/2009,0000,25.90000,26.30000,25.30000,25.30000,6425000
10/09/2009,0000,26.00000,26.50000,25.50000,26.40000,11440000
10/12/2009,0000,26.60000,28.20000,26.60000,28.20000,25461000
10/13/2009,0000,28.00000,29.20000,27.80000,28.50000,28043000
10/14/2009,0000,28.60000,29.15000,27.80000,28.70000,11691000
10/15/2009,0000,28.90000,29.00000,27.90000,28.20000,7634000
10/16/2009,0000,28.20000,29.75000,28.20000,29.20000,17307000
10/19/2009,0000,29.20000,31.00000,28.85000,30.70000,16283000
10/20/2009,0000,30.70000,31.40000,30.10000,30.70000,14334000
10/21/2009,0000,31.40000,31.75000,30.55000,30.70000,16840000
10/22/2009,0000,30.70000,30.95000,29.60000,29.60000,7056000
10/23/2009,0000,30.10000,30.20000,29.65000,29.70000,3982000
10/26/2009,0000,29.70000,30.50000,29.70000,29.75000,3262000
10/27/2009,0000,29.75000,30.35000,29.70000,29.75000,3824000
10/28/2009,0000,29.75000,30.00000,28.50000,28.80000,4597000
10/29/2009,0000,28.10000,29.60000,27.65000,29.45000,7948000
10/30/2009,0000,30.20000,30.20000,29.25000,29.80000,7215000
11/02/2009,0000,29.30000,29.55000,29.00000,29.20000,3654000
11/03/2009,0000,29.20000,29.55000,29.00000,29.25000,4789000
11/04/2009,0000,29.70000,30.30000,29.50000,29.80000,9983000
11/05/2009,0000,29.80000,30.10000,29.10000,29.10000,4418000
11/06/2009,0000,29.60000,30.00000,29.15000,29.15000,4892000
11/09/2009,0000,29.30000,29.95000,29.30000,29.50000,3267000
11/10/2009,0000,29.70000,30.20000,29.70000,30.00000,5811000
11/11/2009,0000,30.05000,30.25000,29.55000,29.70000,4302000
11/12/2009,0000,29.95000,30.25000,29.20000,29.25000,5882000
11/13/2009,0000,29.30000,29.50000,28.55000,28.70000,6261000
11/16/2009,0000,28.80000,29.30000,28.80000,29.30000,3089000
11/17/2009,0000,29.30000,29.60000,28.80000,28.85000,2559000
11/18/2009,0000,29.35000,29.35000,28.75000,28.95000,2195000
11/19/2009,0000,29.05000,29.60000,28.90000,29.20000,4630000
11/20/2009,0000,29.20000,29.80000,29.05000,29.55000,5199000
11/23/2009,0000,29.95000,30.10000,29.55000,29.65000,5328000
11/24/2009,0000,30.00000,30.05000,29.10000,29.30000,3431000
11/25/2009,0000,29.45000,29.75000,29.35000,29.50000,3503000
11/26/2009,0000,30.00000,31.55000,30.00000,31.55000,37228000
11/27/2009,0000,31.00000,31.40000,30.30000,30.80000,14211000
11/30/2009,0000,30.80000,31.40000,30.40000,30.45000,7979000
12/01/2009,0000,30.55000,31.50000,30.55000,30.70000,9254000
12/02/2009,0000,30.90000,31.20000,30.45000,30.45000,4911000
12/03/2009,0000,30.50000,30.60000,29.60000,29.80000,5174000
12/04/2009,0000,30.20000,30.45000,29.70000,29.80000,3473000
12/07/2009,0000,30.50000,30.50000,30.00000,30.10000,2794000
12/08/2009,0000,30.30000,32.20000,30.20000,32.20000,11557000
12/09/2009,0000,32.50000,32.95000,31.65000,31.65000,14312000
12/11/2009,0000,30.90000,31.40000,30.90000,31.15000,4741000
12/14/2009,0000,31.55000,32.50000,31.15000,31.60000,7633000
12/15/2009,0000,32.00000,32.60000,31.80000,32.05000,7054000
12/16/2009,0000,32.50000,34.25000,32.00000,34.25000,17114000
12/17/2009,0000,34.25000,34.45000,32.50000,32.50000,10939000
12/18/2009,0000,32.10000,32.95000,32.05000,32.65000,3242000
12/21/2009,0000,33.00000,34.00000,33.00000,33.30000,6105000
12/22/2009,0000,33.60000,33.85000,33.10000,33.20000,3334000
12/23/2009,0000,33.45000,33.70000,33.05000,33.15000,3511000
12/25/2009,0000,33.30000,33.40000,33.15000,33.20000,2382000
04/02/2007,0000,24.40000,25.45000,24.30000,24.45000,11044300
04/03/2007,0000,24.45000,24.75000,23.85000,24.25000,4268200
04/04/2007,0000,24.50000,24.55000,22.90000,23.60000,5552400
04/09/2007,0000,24.00000,24.30000,23.60000,23.60000,4015500
04/10/2007,0000,23.65000,24.40000,23.60000,24.00000,4752600
04/11/2007,0000,24.20000,24.20000,23.55000,24.00000,2255200
04/12/2007,0000,24.00000,24.70000,23.80000,24.15000,3382800
04/13/2007,0000,24.45000,24.45000,23.20000,23.60000,2752200
04/16/2007,0000,23.40000,23.80000,22.70000,22.80000,3688700
04/17/2007,0000,23.00000,23.10000,21.30000,21.50000,4812100
04/18/2007,0000,21.50000,21.90000,21.00000,21.65000,2681200
04/19/2007,0000,21.65000,21.90000,21.50000,21.70000,1503400
04/20/2007,0000,21.90000,22.15000,21.80000,21.90000,1422000
04/23/2007,0000,21.70000,22.65000,21.50000,22.30000,3235600
04/24/2007,0000,22.20000,22.40000,21.80000,21.80000,1565000
04/25/2007,0000,21.80000,22.10000,21.70000,21.75000,1165200
04/26/2007,0000,22.00000,22.10000,21.55000,21.75000,1215300
04/27/2007,0000,21.80000,22.00000,21.60000,21.60000,1158900
04/30/2007,0000,21.35000,21.50000,20.90000,20.90000,1317600
05/02/2007,0000,21.40000,21.90000,21.40000,21.45000,1658000
05/03/2007,0000,21.85000,21.85000,20.60000,21.15000,1793700
05/04/2007,0000,21.15000,21.75000,21.15000,21.30000,1364600
05/07/2007,0000,21.80000,22.15000,21.45000,22.10000,1367700
05/08/2007,0000,22.10000,22.10000,21.70000,21.80000,754800
05/09/2007,0000,21.80000,22.25000,21.80000,22.00000,1127600
05/10/2007,0000,22.20000,22.55000,21.70000,22.50000,2283400
05/11/2007,0000,23.00000,23.60000,22.80000,23.25000,8083300
05/14/2007,0000,23.30000,23.55000,22.80000,22.90000,2674900
05/15/2007,0000,22.80000,22.95000,22.55000,22.55000,1218400
05/16/2007,0000,23.00000,23.00000,22.60000,22.70000,807000
05/17/2007,0000,22.90000,23.10000,22.50000,22.50000,2318900
05/18/2007,0000,22.50000,22.75000,22.30000,22.40000,1095200
05/21/2007,0000,22.40000,22.55000,22.25000,22.45000,1292500
05/22/2007,0000,22.50000,22.80000,22.45000,22.45000,1311300
05/23/2007,0000,22.85000,22.85000,22.55000,22.75000,1289400
05/24/2007,0000,22.85000,24.30000,22.65000,23.80000,13206600
05/25/2007,0000,23.30000,23.80000,23.10000,23.10000,3987300
05/28/2007,0000,23.50000,23.65000,23.30000,23.35000,2333500
05/29/2007,0000,23.30000,23.90000,23.20000,23.90000,4965600
05/30/2007,0000,23.90000,24.40000,23.70000,23.70000,7767900
05/31/2007,0000,23.70000,24.20000,23.70000,24.00000,4469700
06/01/2007,0000,24.55000,25.20000,24.30000,24.35000,8154300
06/04/2007,0000,24.80000,24.80000,24.20000,24.30000,3616700
06/05/2007,0000,24.30000,24.45000,24.05000,24.10000,2437900
06/06/2007,0000,24.10000,24.30000,23.65000,23.65000,2675900
06/07/2007,0000,23.65000,23.90000,23.40000,23.70000,2261400
06/08/2007,0000,23.50000,23.85000,23.40000,23.75000,2206100
06/11/2007,0000,24.25000,25.00000,24.00000,24.65000,6669600
06/12/2007,0000,25.00000,26.35000,24.85000,26.35000,21371300
06/13/2007,0000,26.55000,27.40000,26.40000,27.10000,20644700
06/14/2007,0000,27.75000,27.75000,26.55000,27.00000,9370600
06/15/2007,0000,27.55000,28.85000,27.55000,28.50000,16518400
06/20/2007,0000,27.60000,28.40000,27.00000,27.00000,6987000
06/21/2007,0000,27.50000,27.90000,27.00000,27.75000,6272800
06/22/2007,0000,29.10000,29.65000,28.80000,29.65000,8214800
06/25/2007,0000,30.80000,30.95000,29.65000,30.20000,7953800
06/26/2007,0000,30.20000,30.50000,29.15000,29.20000,6390800
06/27/2007,0000,29.20000,30.25000,29.20000,29.85000,4639900
06/28/2007,0000,30.25000,30.30000,29.30000,29.80000,4199300
06/29/2007,0000,30.25000,31.00000,29.80000,29.80000,6415900
07/02/2007,0000,29.90000,30.00000,29.40000,29.45000,2188400
07/03/2007,0000,30.20000,30.20000,29.30000,29.30000,4509400
07/04/2007,0000,29.90000,30.00000,29.10000,29.25000,3923600
07/05/2007,0000,29.30000,29.90000,29.10000,29.80000,4987500
07/06/2007,0000,30.30000,31.85000,30.10000,31.85000,12968500
07/09/2007,0000,32.00000,32.20000,31.00000,31.00000,8954000
07/10/2007,0000,31.50000,31.50000,30.60000,30.80000,3581200
07/11/2007,0000,30.80000,32.30000,30.60000,31.40000,10834400
07/12/2007,0000,32.20000,32.20000,31.20000,31.20000,5000100
07/13/2007,0000,31.60000,31.70000,30.70000,31.00000,6332300
07/16/2007,0000,31.15000,31.80000,30.00000,30.00000,4911300
07/17/2007,0000,30.25000,30.40000,29.50000,30.15000,3198000
07/18/2007,0000,30.10000,30.50000,29.70000,29.70000,2971400
07/19/2007,0000,29.70000,30.50000,29.70000,30.10000,2941100
07/20/2007,0000,30.50000,32.00000,30.20000,31.70000,9389400
07/23/2007,0000,31.15000,31.85000,31.15000,31.65000,4162700
07/24/2007,0000,32.00000,32.90000,31.05000,31.15000,7222900
07/25/2007,0000,31.00000,31.80000,30.90000,31.20000,4541700
07/26/2007,0000,31.70000,31.70000,29.05000,29.15000,5567000
07/27/2007,0000,28.15000,28.85000,27.70000,28.00000,5285100
07/30/2007,0000,27.80000,28.60000,27.50000,28.50000,1986800
07/31/2007,0000,29.00000,29.50000,28.75000,29.00000,2916100
08/01/2007,0000,29.50000,29.60000,27.95000,28.10000,3226200
08/02/2007,0000,28.80000,28.80000,27.00000,28.30000,3108200
08/03/2007,0000,28.70000,28.75000,28.20000,28.35000,1108800
08/06/2007,0000,28.00000,28.80000,28.00000,28.35000,1241400
08/07/2007,0000,28.80000,29.40000,28.35000,28.35000,2279200
08/08/2007,0000,29.30000,29.30000,28.90000,29.00000,1848000
08/09/2007,0000,30.00000,30.45000,29.55000,29.55000,4595000
08/10/2007,0000,29.00000,30.40000,28.80000,30.00000,4017600
08/13/2007,0000,31.60000,32.10000,31.00000,32.10000,16874500
08/14/2007,0000,32.50000,34.30000,32.15000,32.45000,35900800
08/15/2007,0000,32.10000,32.80000,30.20000,30.20000,10768700
08/16/2007,0000,29.20000,29.50000,28.10000,28.10000,6083800
08/17/2007,0000,27.70000,28.30000,26.15000,26.50000,8370400
08/20/2007,0000,28.30000,28.35000,27.60000,28.10000,3957000
08/21/2007,0000,28.00000,29.00000,27.30000,27.50000,6123500
08/22/2007,0000,27.60000,27.80000,27.00000,27.20000,2612300
08/23/2007,0000,27.95000,28.35000,27.55000,28.20000,3889200
08/24/2007,0000,28.00000,28.10000,27.50000,27.90000,2616400
08/27/2007,0000,28.25000,29.40000,28.25000,28.75000,4293200
08/28/2007,0000,29.00000,30.00000,28.85000,30.00000,7401500
08/29/2007,0000,26.40000,27.00000,26.20000,27.00000,5363000
08/30/2007,0000,27.70000,27.80000,27.10000,27.20000,4091000
08/31/2007,0000,27.60000,28.30000,27.30000,28.30000,3046000
09/03/2007,0000,28.30000,28.30000,27.75000,27.75000,2456000
09/04/2007,0000,27.80000,28.15000,27.20000,27.35000,1896000
09/05/2007,0000,27.50000,28.10000,27.25000,27.25000,2718000
09/06/2007,0000,27.25000,28.00000,27.25000,27.55000,2002000
09/07/2007,0000,27.65000,28.30000,27.60000,27.80000,2846000
09/10/2007,0000,27.75000,28.10000,27.30000,28.05000,1611000
09/11/2007,0000,29.25000,30.00000,29.00000,30.00000,4974000
09/12/2007,0000,32.00000,32.00000,30.50000,30.50000,14991000
09/13/2007,0000,30.50000,31.00000,30.00000,30.05000,4161000
09/14/2007,0000,30.40000,30.95000,30.00000,30.00000,5187000
09/17/2007,0000,30.70000,31.20000,30.40000,31.00000,12562000
09/19/2007,0000,31.80000,31.80000,29.30000,29.55000,5350000
09/20/2007,0000,29.80000,30.10000,28.25000,28.55000,4001000
09/21/2007,0000,28.50000,29.35000,28.45000,29.30000,2387000
09/26/2007,0000,29.50000,29.80000,29.35000,29.35000,2107000
09/27/2007,0000,29.70000,30.20000,29.55000,29.95000,2817000
09/28/2007,0000,29.95000,30.40000,29.50000,29.60000,2718000
10/01/2007,0000,30.00000,31.10000,29.70000,31.00000,7863000
10/02/2007,0000,31.20000,31.45000,30.20000,30.50000,5540000
10/03/2007,0000,30.50000,30.85000,30.10000,30.20000,2986000
10/04/2007,0000,30.15000,30.50000,30.10000,30.25000,1661000
10/05/2007,0000,31.10000,31.30000,30.50000,30.50000,4156000
10/08/2007,0000,30.80000,30.80000,29.60000,29.80000,2863000
10/09/2007,0000,29.85000,30.00000,29.00000,29.35000,2103000
10/11/2007,0000,29.50000,29.95000,29.40000,29.85000,3786000
10/12/2007,0000,29.80000,30.15000,29.35000,29.35000,3708000
10/15/2007,0000,29.50000,29.90000,29.40000,29.45000,1814000
10/16/2007,0000,29.45000,30.00000,29.40000,29.85000,1764000
10/17/2007,0000,29.95000,30.60000,29.85000,29.90000,3127000
10/18/2007,0000,30.35000,30.75000,30.00000,30.00000,3251000
10/19/2007,0000,30.10000,30.80000,30.10000,30.80000,4136000
10/22/2007,0000,29.90000,30.30000,29.45000,30.00000,2232000
10/23/2007,0000,30.70000,32.00000,30.70000,31.90000,17822000
10/24/2007,0000,32.10000,33.00000,31.00000,31.00000,19153000
10/25/2007,0000,31.50000,32.50000,31.40000,31.95000,10344000
10/26/2007,0000,32.50000,32.50000,31.60000,31.60000,6720000
10/29/2007,0000,32.00000,32.85000,31.80000,32.00000,9758000
10/30/2007,0000,32.00000,32.10000,30.80000,31.05000,4161000
10/31/2007,0000,31.00000,31.85000,31.00000,31.20000,3686000
11/01/2007,0000,31.50000,31.60000,29.70000,30.00000,4715000
11/02/2007,0000,29.50000,29.50000,28.60000,28.85000,3416000
11/05/2007,0000,28.85000,29.35000,28.75000,29.20000,2139000
11/06/2007,0000,29.30000,29.50000,28.95000,29.20000,1326000
11/07/2007,0000,29.65000,29.65000,28.30000,28.30000,2387000
11/08/2007,0000,26.60000,27.30000,26.35000,26.50000,3331000
11/09/2007,0000,26.90000,27.00000,25.80000,26.50000,2113000
11/12/2007,0000,25.00000,25.60000,25.00000,25.00000,2184000
11/13/2007,0000,25.10000,25.70000,24.80000,25.60000,1523000
11/14/2007,0000,26.35000,27.15000,26.10000,27.00000,2008000
11/15/2007,0000,27.00000,27.00000,26.50000,26.50000,624000
11/16/2007,0000,26.30000,26.80000,25.85000,26.80000,942000
11/19/2007,0000,27.00000,27.00000,26.15000,26.40000,912000
11/20/2007,0000,24.80000,25.95000,24.60000,25.80000,1855000
11/21/2007,0000,26.20000,26.30000,25.30000,25.40000,913000
11/22/2007,0000,25.00000,25.45000,24.90000,24.90000,1543000
11/23/2007,0000,25.10000,25.20000,23.20000,23.75000,1843000
11/26/2007,0000,24.05000,24.20000,23.20000,23.50000,1449000
11/27/2007,0000,25.10000,25.10000,25.10000,25.10000,1937000
11/28/2007,0000,25.90000,26.80000,25.50000,25.50000,6582000
11/29/2007,0000,26.45000,26.45000,25.00000,25.30000,2903000
11/30/2007,0000,25.30000,26.05000,25.30000,26.05000,1816000
12/03/2007,0000,26.05000,26.10000,25.30000,25.30000,1289000
12/04/2007,0000,25.50000,27.05000,25.30000,27.05000,4529000
12/05/2007,0000,27.35000,28.00000,26.75000,27.60000,5472000
12/06/2007,0000,27.70000,27.90000,26.50000,26.50000,2338000
12/07/2007,0000,27.00000,27.00000,26.45000,26.50000,1152000
12/10/2007,0000,26.70000,27.00000,26.10000,26.10000,1092000
12/11/2007,0000,26.75000,26.75000,26.20000,26.20000,907000
12/12/2007,0000,25.80000,26.45000,25.70000,26.30000,816000
12/13/2007,0000,26.40000,26.45000,25.05000,25.15000,1088000
12/14/2007,0000,25.15000,25.45000,24.10000,24.90000,1134000
12/17/2007,0000,24.90000,25.10000,23.30000,23.50000,1664000
12/18/2007,0000,22.00000,24.10000,21.90000,22.55000,3421000
12/19/2007,0000,23.30000,23.75000,22.85000,23.70000,1239000
12/20/2007,0000,23.70000,24.10000,22.95000,22.95000,980000
12/21/2007,0000,23.65000,23.65000,22.60000,23.20000,1071000
12/24/2007,0000,23.55000,23.95000,23.50000,23.60000,1375000
12/25/2007,0000,24.00000,24.35000,23.60000,24.35000,1258000
12/26/2007,0000,24.35000,24.65000,24.05000,24.30000,1401000
12/27/2007,0000,24.40000,25.00000,24.40000,24.55000,1620000
12/28/2007,0000,24.35000,24.95000,23.90000,24.70000,1207000
12/31/2007,0000,24.80000,25.20000,24.70000,25.00000,1234000
01/02/2008,0000,25.10000,25.15000,24.15000,24.30000,1127000
01/03/2008,0000,23.95000,24.55000,23.70000,24.30000,1039000
01/04/2008,0000,24.00000,24.75000,24.00000,24.10000,422000
01/07/2008,0000,23.65000,23.80000,22.80000,23.00000,827000
01/08/2008,0000,23.00000,23.30000,22.80000,23.00000,800000
01/09/2008,0000,23.00000,23.50000,22.90000,23.50000,662000
01/10/2008,0000,23.90000,24.75000,23.70000,24.00000,1805000
01/11/2008,0000,24.50000,24.90000,24.30000,24.30000,1115000
01/14/2008,0000,24.85000,24.85000,24.05000,24.05000,762000
01/15/2008,0000,24.35000,24.95000,24.30000,24.30000,1256000
01/16/2008,0000,24.10000,24.30000,23.55000,23.65000,762000
01/17/2008,0000,24.05000,24.30000,23.55000,24.20000,629000
01/18/2008,0000,23.65000,24.40000,23.50000,24.35000,498000
01/21/2008,0000,24.30000,24.35000,23.85000,23.85000,676000
01/22/2008,0000,22.45000,22.95000,22.20000,22.20000,1801000
01/23/2008,0000,22.75000,22.75000,20.65000,20.65000,2248000
01/24/2008,0000,21.65000,21.65000,19.90000,20.65000,1278000
01/25/2008,0000,21.50000,22.00000,21.00000,22.00000,875000
01/28/2008,0000,21.50000,21.80000,20.50000,20.65000,596000
01/29/2008,0000,20.85000,21.10000,20.70000,20.85000,541000
01/30/2008,0000,20.95000,21.35000,20.85000,21.10000,421000
01/31/2008,0000,21.20000,21.20000,20.55000,20.80000,653000
02/01/2008,0000,21.10000,21.45000,20.90000,21.45000,791000
02/12/2008,0000,21.25000,21.25000,20.90000,21.00000,376000
02/13/2008,0000,21.00000,21.40000,20.90000,21.00000,352000
02/14/2008,0000,21.40000,21.95000,21.40000,21.85000,579000
02/15/2008,0000,21.60000,21.70000,21.40000,21.60000,556000
02/18/2008,0000,21.80000,22.75000,21.70000,22.40000,2027000
02/19/2008,0000,22.65000,22.65000,22.10000,22.40000,916000
02/20/2008,0000,22.10000,22.30000,21.80000,21.85000,785000
02/21/2008,0000,22.30000,22.95000,22.10000,22.55000,1281000
02/22/2008,0000,22.50000,22.60000,22.20000,22.50000,741000
02/25/2008,0000,22.85000,22.90000,22.50000,22.50000,973000
02/26/2008,0000,22.60000,22.80000,22.40000,22.45000,885000
02/27/2008,0000,22.55000,23.20000,22.50000,23.00000,1469000
02/29/2008,0000,22.90000,23.30000,22.90000,23.10000,974000
03/03/2008,0000,22.70000,22.70000,22.15000,22.30000,995000
03/04/2008,0000,22.40000,23.20000,22.40000,23.00000,1333000
03/05/2008,0000,23.25000,23.45000,22.90000,23.00000,1279000
03/06/2008,0000,23.30000,23.60000,23.00000,23.60000,1246000
03/07/2008,0000,23.20000,24.00000,23.20000,23.40000,2030000
03/10/2008,0000,23.55000,23.55000,22.85000,22.90000,961000
03/11/2008,0000,22.65000,23.10000,22.60000,23.05000,592000
03/12/2008,0000,23.70000,23.95000,23.40000,23.40000,1601000
03/13/2008,0000,23.70000,23.70000,22.85000,22.90000,522000
03/14/2008,0000,23.00000,24.50000,22.70000,24.10000,4644000
03/18/2008,0000,23.30000,24.10000,23.10000,24.05000,5866000
03/19/2008,0000,24.50000,24.80000,23.80000,24.05000,7648000
03/20/2008,0000,23.95000,24.20000,23.65000,23.85000,1165000
03/21/2008,0000,24.05000,24.50000,24.00000,24.00000,1651000
03/25/2008,0000,25.35000,25.35000,24.75000,24.75000,1896000
03/26/2008,0000,25.00000,25.20000,24.60000,24.70000,1850000
03/27/2008,0000,24.30000,24.80000,24.30000,24.60000,963000
03/28/2008,0000,24.60000,25.60000,24.60000,25.05000,3585000
03/31/2008,0000,25.30000,25.40000,24.90000,25.15000,1700000
04/01/2008,0000,25.40000,25.80000,25.20000,25.20000,3229000
04/02/2008,0000,25.70000,26.35000,25.50000,26.00000,5277000
04/03/2008,0000,25.85000,26.55000,25.80000,26.00000,3284000
04/07/2008,0000,26.40000,26.40000,25.80000,25.85000,1962000
04/08/2008,0000,26.00000,26.10000,25.60000,25.80000,1423000
04/09/2008,0000,25.90000,26.50000,25.70000,26.50000,2056000
04/10/2008,0000,26.75000,28.35000,26.55000,28.35000,6900000
04/11/2008,0000,29.20000,30.10000,29.20000,30.00000,22384000
04/14/2008,0000,30.20000,31.35000,30.20000,31.20000,15330000
04/15/2008,0000,31.50000,31.90000,30.40000,30.60000,11103000
04/16/2008,0000,30.60000,30.60000,29.40000,30.05000,6237000
04/17/2008,0000,31.00000,31.10000,29.80000,29.80000,8093000
04/18/2008,0000,30.20000,30.20000,29.80000,29.90000,2362000
04/21/2008,0000,30.50000,31.20000,30.35000,30.95000,4601000
04/22/2008,0000,31.20000,31.30000,30.50000,30.50000,3159000
04/23/2008,0000,30.90000,32.40000,30.45000,31.05000,9905000
04/24/2008,0000,31.05000,31.65000,30.70000,30.85000,5019000
04/25/2008,0000,31.05000,32.50000,30.60000,32.30000,12056000
04/28/2008,0000,32.90000,33.30000,32.00000,32.00000,11082000
04/29/2008,0000,31.50000,32.00000,31.10000,31.10000,4199000
04/30/2008,0000,31.40000,31.70000,31.20000,31.25000,2807000
05/02/2008,0000,31.80000,31.90000,31.20000,31.20000,2810000
05/05/2008,0000,31.10000,31.25000,30.50000,30.55000,2729000
05/06/2008,0000,30.55000,31.45000,30.55000,31.00000,3848000
05/07/2008,0000,31.40000,32.50000,31.20000,31.60000,10144000
05/08/2008,0000,31.60000,32.00000,31.40000,31.45000,3346000
05/09/2008,0000,31.80000,33.30000,31.65000,32.15000,13488000
05/12/2008,0000,32.30000,32.40000,31.55000,32.15000,3220000
05/13/2008,0000,32.15000,33.90000,31.80000,33.50000,14308000
05/14/2008,0000,33.90000,34.20000,33.50000,33.50000,16661000
05/15/2008,0000,33.60000,33.75000,33.05000,33.05000,4938000
05/16/2008,0000,33.55000,33.90000,33.00000,33.00000,5120000
05/19/2008,0000,33.30000,33.40000,32.15000,32.30000,3996000
05/20/2008,0000,32.40000,32.90000,31.65000,32.30000,3537000
05/21/2008,0000,32.20000,33.90000,31.45000,33.50000,8296000
05/22/2008,0000,33.50000,33.90000,33.10000,33.10000,9312000
05/23/2008,0000,33.50000,33.90000,31.80000,31.85000,6374000
05/26/2008,0000,31.50000,31.50000,30.05000,30.05000,4098000
05/27/2008,0000,30.60000,30.90000,30.30000,30.60000,1646000
05/28/2008,0000,31.00000,31.05000,30.00000,30.00000,1915000
05/29/2008,0000,30.50000,30.70000,29.50000,30.00000,2109000
05/30/2008,0000,30.20000,30.30000,27.90000,29.50000,3187000
06/02/2008,0000,28.95000,29.55000,28.95000,29.00000,1681000
06/03/2008,0000,28.85000,28.95000,28.30000,28.55000,1833000
06/04/2008,0000,28.50000,28.90000,28.20000,28.90000,1272000
06/05/2008,0000,28.90000,29.70000,28.60000,29.60000,1617000
06/06/2008,0000,30.90000,30.90000,30.20000,30.20000,3011000
06/10/2008,0000,29.80000,30.30000,28.20000,29.35000,2137000
06/11/2008,0000,29.35000,29.60000,28.05000,28.10000,2183000
06/12/2008,0000,26.50000,27.35000,26.15000,26.15000,3747000
06/13/2008,0000,26.30000,26.85000,26.10000,26.70000,1743000
06/16/2008,0000,27.20000,27.50000,26.70000,27.00000,1066000
06/17/2008,0000,26.90000,26.95000,26.30000,26.90000,1056000
06/18/2008,0000,26.90000,28.00000,26.70000,28.00000,2727000
06/19/2008,0000,27.45000,27.95000,27.30000,27.55000,1683000
06/20/2008,0000,27.80000,28.00000,26.90000,27.00000,1430000
06/23/2008,0000,26.20000,27.20000,26.20000,27.00000,1303000
06/24/2008,0000,27.00000,27.45000,26.00000,26.20000,1213000
06/25/2008,0000,26.20000,26.50000,25.35000,26.20000,1586000
06/26/2008,0000,26.30000,26.80000,26.00000,26.10000,915000
06/27/2008,0000,24.50000,25.00000,24.30000,24.30000,1768000
06/30/2008,0000,24.20000,24.60000,22.75000,22.85000,1570000
07/01/2008,0000,22.85000,23.60000,22.15000,22.80000,1480000
07/02/2008,0000,22.95000,24.30000,22.95000,23.80000,1348000
07/03/2008,0000,23.00000,25.40000,22.90000,25.40000,3821000
07/04/2008,0000,25.40000,25.40000,24.10000,24.30000,2018000
07/07/2008,0000,24.65000,25.60000,24.10000,25.30000,2282000
07/08/2008,0000,25.00000,25.55000,24.25000,24.30000,2876000
07/09/2008,0000,25.00000,25.60000,25.00000,25.30000,3868000
07/10/2008,0000,25.50000,27.05000,25.50000,26.80000,8992000
07/11/2008,0000,26.50000,27.00000,26.25000,26.55000,5178000
07/14/2008,0000,26.65000,27.40000,26.55000,26.55000,3312000
07/15/2008,0000,26.30000,26.70000,24.95000,25.10000,2712000
07/16/2008,0000,25.50000,26.00000,24.40000,24.80000,2230000
07/17/2008,0000,25.60000,26.20000,25.60000,25.95000,1928000
07/18/2008,0000,26.40000,26.65000,24.50000,24.65000,2202000
07/21/2008,0000,25.70000,25.80000,25.05000,25.70000,1342000
07/22/2008,0000,25.45000,26.00000,25.30000,25.80000,2001000
07/23/2008,0000,27.40000,27.40000,26.50000,26.85000,3982000
07/24/2008,0000,26.60000,27.45000,26.30000,26.85000,6439000
07/25/2008,0000,26.00000,26.80000,26.00000,26.45000,1929000
07/29/2008,0000,25.90000,26.20000,25.35000,25.65000,1290000
07/30/2008,0000,26.40000,26.40000,25.70000,25.75000,1764000
07/31/2008,0000,26.00000,26.35000,24.55000,25.00000,1743000
08/01/2008,0000,24.10000,25.20000,24.10000,25.20000,1313000
08/04/2008,0000,25.50000,25.90000,25.30000,25.90000,1812000
08/05/2008,0000,26.40000,26.40000,25.15000,25.20000,1876000
08/06/2008,0000,26.15000,26.30000,25.50000,26.00000,1600000
08/07/2008,0000,26.00000,26.20000,25.75000,25.75000,1546000
08/08/2008,0000,25.80000,26.95000,25.80000,26.75000,3969000
08/11/2008,0000,27.40000,27.95000,27.00000,27.00000,4781000
08/12/2008,0000,27.25000,27.60000,27.05000,27.30000,3570000
08/13/2008,0000,27.40000,28.05000,27.15000,28.05000,4793000
08/14/2008,0000,28.15000,28.35000,27.70000,28.30000,3371000
08/15/2008,0000,28.50000,28.60000,27.50000,27.75000,3437000
08/18/2008,0000,27.75000,27.80000,26.30000,26.30000,2563000
08/19/2008,0000,25.80000,26.90000,25.70000,26.85000,2098000
08/20/2008,0000,26.70000,26.75000,26.15000,26.45000,4201000
08/21/2008,0000,23.60000,24.05000,23.60000,23.65000,4183000
08/22/2008,0000,23.95000,24.10000,23.00000,23.30000,1999000
08/25/2008,0000,23.90000,23.90000,23.50000,23.60000,1103000
08/26/2008,0000,23.30000,23.55000,23.15000,23.20000,713000
08/27/2008,0000,23.20000,23.90000,23.20000,23.85000,1575000
08/28/2008,0000,24.05000,24.10000,23.75000,23.80000,1250000
08/29/2008,0000,24.20000,24.25000,23.70000,24.00000,1074000
09/01/2008,0000,23.70000,23.80000,22.80000,23.15000,1551000
09/02/2008,0000,23.00000,23.30000,22.40000,22.50000,1348000
09/03/2008,0000,22.60000,22.80000,20.95000,20.95000,2598000
09/04/2008,0000,20.95000,21.20000,19.50000,19.60000,3489000
09/05/2008,0000,18.60000,19.50000,18.35000,19.35000,2168000
09/08/2008,0000,20.20000,20.70000,20.20000,20.70000,1269000
09/09/2008,0000,20.95000,20.95000,19.55000,19.65000,1505000
09/10/2008,0000,19.60000,21.00000,19.55000,21.00000,2264000
09/11/2008,0000,20.90000,21.20000,20.20000,20.70000,2182000
09/12/2008,0000,21.00000,21.30000,20.00000,21.10000,2144000
09/15/2008,0000,20.50000,20.70000,19.65000,19.65000,1671000
09/16/2008,0000,18.30000,18.65000,18.30000,18.30000,1487000
09/17/2008,0000,18.60000,19.15000,17.30000,17.80000,3137000
09/18/2008,0000,16.60000,16.75000,16.60000,16.60000,2197000
09/19/2008,0000,17.40000,17.75000,17.20000,17.75000,1933000
09/22/2008,0000,18.30000,18.75000,18.10000,18.60000,2115000
09/23/2008,0000,17.30000,18.60000,17.30000,18.60000,1983000
09/24/2008,0000,18.30000,19.25000,18.20000,18.80000,2619000
09/25/2008,0000,18.80000,18.90000,18.40000,18.45000,1248000
09/26/2008,0000,18.50000,18.70000,17.60000,17.70000,1543000
09/30/2008,0000,16.50000,16.50000,16.50000,16.50000,1094000
10/01/2008,0000,16.70000,17.25000,16.70000,17.15000,1118000
10/02/2008,0000,17.00000,17.55000,16.80000,17.00000,1034000
10/03/2008,0000,16.55000,17.35000,16.20000,17.35000,1174000
10/06/2008,0000,16.80000,17.10000,16.50000,16.50000,873000
10/07/2008,0000,16.00000,16.65000,15.90000,16.65000,697000
10/08/2008,0000,16.05000,16.30000,15.50000,15.50000,1858000
10/09/2008,0000,15.00000,15.65000,14.45000,14.45000,2825000
10/13/2008,0000,13.95000,13.95000,13.95000,13.95000,420000
10/14/2008,0000,14.90000,14.90000,14.55000,14.90000,1049000
10/15/2008,0000,14.70000,14.80000,14.40000,14.80000,1095000
10/16/2008,0000,14.30000,14.30000,14.30000,14.30000,341000
10/17/2008,0000,14.30000,14.45000,13.80000,13.80000,2382000
10/20/2008,0000,13.35000,13.65000,13.35000,13.65000,1509000
10/21/2008,0000,13.85000,14.20000,13.40000,13.95000,2001000
10/22/2008,0000,13.75000,13.95000,13.50000,13.55000,1290000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,974000
10/24/2008,0000,12.65000,12.80000,12.65000,12.65000,1747000
10/27/2008,0000,11.80000,12.20000,11.80000,11.80000,1777000
10/28/2008,0000,11.00000,12.15000,11.00000,12.15000,2930000
10/29/2008,0000,12.70000,12.80000,11.65000,11.65000,2330000
10/30/2008,0000,11.85000,12.45000,11.70000,12.45000,2193000
10/31/2008,0000,12.50000,13.20000,12.20000,13.00000,3457000
11/03/2008,0000,13.40000,13.90000,13.00000,13.90000,3050000
11/04/2008,0000,13.85000,14.10000,13.30000,13.80000,2824000
11/05/2008,0000,14.10000,14.25000,13.60000,13.80000,3574000
11/06/2008,0000,13.00000,13.25000,12.85000,12.85000,2361000
11/07/2008,0000,12.00000,13.20000,12.00000,13.10000,2300000
11/10/2008,0000,12.60000,13.25000,12.60000,13.10000,944000
11/11/2008,0000,12.85000,12.85000,12.40000,12.40000,1115000
11/12/2008,0000,12.45000,12.75000,12.40000,12.50000,769000
11/13/2008,0000,12.00000,12.10000,11.65000,11.90000,1872000
11/14/2008,0000,12.20000,12.45000,11.20000,11.60000,1650000
11/17/2008,0000,11.50000,11.90000,11.00000,11.10000,1119000
11/18/2008,0000,11.00000,11.00000,10.35000,10.35000,2889000
11/19/2008,0000,10.35000,10.70000,10.10000,10.50000,1218000
11/20/2008,0000,9.78000,10.20000,9.77000,9.77000,2869000
11/21/2008,0000,9.21000,10.40000,9.12000,10.30000,1544000
11/24/2008,0000,10.40000,10.40000,9.80000,9.88000,1235000
11/25/2008,0000,10.20000,10.50000,10.10000,10.30000,1215000
11/26/2008,0000,10.15000,10.60000,10.15000,10.50000,1094000
11/27/2008,0000,10.80000,11.20000,10.65000,11.20000,2721000
11/28/2008,0000,11.50000,11.55000,11.20000,11.50000,2338000
12/01/2008,0000,11.50000,12.15000,11.40000,11.85000,3499000
12/02/2008,0000,11.10000,11.55000,11.05000,11.35000,2216000
12/03/2008,0000,11.50000,11.80000,11.05000,11.05000,1682000
12/04/2008,0000,11.25000,11.45000,10.95000,11.15000,1030000
12/05/2008,0000,11.40000,11.80000,11.40000,11.40000,2387000
12/08/2008,0000,11.60000,12.10000,11.45000,12.00000,2694000
12/09/2008,0000,12.00000,12.45000,11.75000,12.25000,7265000
12/10/2008,0000,12.25000,12.80000,12.25000,12.75000,5462000
12/11/2008,0000,12.75000,12.90000,12.40000,12.40000,4444000
12/12/2008,0000,12.30000,12.50000,11.55000,11.75000,3293000
12/15/2008,0000,12.20000,12.40000,12.00000,12.10000,1848000
12/16/2008,0000,12.00000,12.05000,11.85000,11.95000,857000
12/17/2008,0000,12.10000,12.40000,11.90000,11.90000,1949000
12/18/2008,0000,11.90000,12.10000,11.75000,12.00000,1102000
12/19/2008,0000,12.10000,12.80000,12.10000,12.80000,5772000
12/22/2008,0000,13.25000,13.35000,12.60000,12.70000,6667000
12/23/2008,0000,12.70000,12.80000,11.90000,12.15000,3017000
12/24/2008,0000,11.80000,12.30000,11.80000,12.10000,1379000
12/25/2008,0000,12.20000,12.45000,12.05000,12.30000,1392000
12/26/2008,0000,12.10000,12.80000,12.10000,12.55000,2495000
12/29/2008,0000,12.75000,12.75000,12.30000,12.45000,1355000
12/30/2008,0000,12.50000,13.20000,12.50000,12.75000,5839000
12/31/2008,0000,12.70000,13.10000,12.60000,12.70000,3643000
01/05/2009,0000,13.00000,13.25000,12.85000,12.85000,2502000
01/06/2009,0000,13.10000,13.70000,12.95000,13.70000,6023000
01/07/2009,0000,13.80000,14.20000,13.60000,13.90000,8413000
01/08/2009,0000,13.40000,13.60000,12.95000,13.00000,2748000
01/09/2009,0000,13.00000,13.35000,12.95000,13.15000,1825000
01/12/2009,0000,13.00000,13.30000,12.90000,12.95000,1096000
01/13/2009,0000,12.80000,13.10000,12.75000,12.95000,1120000
01/14/2009,0000,12.95000,13.40000,12.95000,13.15000,1750000
01/15/2009,0000,12.70000,12.90000,12.65000,12.85000,1436000
01/16/2009,0000,12.80000,13.70000,12.80000,13.70000,6620000
01/19/2009,0000,13.55000,13.70000,13.15000,13.25000,2387000
01/20/2009,0000,13.00000,13.10000,12.70000,12.80000,2028000
01/21/2009,0000,12.50000,13.00000,12.50000,12.80000,1166000
02/02/2009,0000,12.95000,13.25000,12.85000,12.90000,1688000
02/03/2009,0000,13.10000,13.70000,13.00000,13.60000,3262000
02/04/2009,0000,14.00000,14.15000,13.55000,13.60000,4318000
02/05/2009,0000,13.40000,13.60000,13.20000,13.20000,1411000
02/06/2009,0000,13.50000,13.80000,13.35000,13.50000,2187000
02/09/2009,0000,13.80000,13.80000,13.40000,13.40000,1750000
02/10/2009,0000,13.60000,13.85000,13.40000,13.75000,1664000
02/11/2009,0000,13.30000,13.80000,13.30000,13.75000,1469000
02/12/2009,0000,13.75000,14.00000,13.20000,13.20000,2337000
02/13/2009,0000,13.50000,13.70000,13.30000,13.60000,1344000
02/16/2009,0000,13.60000,13.85000,13.50000,13.65000,1518000
02/17/2009,0000,13.55000,13.65000,13.20000,13.20000,1241000
02/18/2009,0000,13.00000,13.20000,12.80000,13.20000,1047000
02/19/2009,0000,13.15000,13.25000,13.00000,13.15000,896000
02/20/2009,0000,13.00000,13.30000,12.80000,12.80000,706000
02/23/2009,0000,12.65000,13.05000,12.60000,13.00000,785000
02/24/2009,0000,12.85000,13.00000,12.70000,12.85000,640000
02/25/2009,0000,13.25000,13.60000,13.25000,13.45000,2949000
02/26/2009,0000,13.65000,13.80000,13.40000,13.50000,2901000
02/27/2009,0000,13.50000,13.80000,13.50000,13.80000,2286000
03/02/2009,0000,13.80000,13.80000,13.30000,13.35000,2145000
03/03/2009,0000,13.05000,13.55000,13.05000,13.50000,1403000
03/04/2009,0000,13.50000,14.40000,13.50000,14.40000,7625000
03/05/2009,0000,14.70000,15.00000,14.20000,14.25000,5936000
03/06/2009,0000,14.00000,14.45000,13.95000,14.30000,2362000
03/09/2009,0000,14.55000,15.00000,14.20000,14.95000,6682000
03/10/2009,0000,14.90000,14.95000,14.60000,14.75000,3953000
03/11/2009,0000,15.10000,15.20000,14.55000,14.55000,4899000
03/12/2009,0000,14.60000,15.00000,14.60000,14.80000,2562000
03/13/2009,0000,15.00000,15.60000,15.00000,15.00000,5261000
03/16/2009,0000,15.20000,15.35000,15.05000,15.05000,2761000
03/17/2009,0000,15.05000,15.15000,14.85000,15.05000,2086000
03/18/2009,0000,15.20000,15.35000,15.00000,15.10000,2705000
03/19/2009,0000,15.15000,15.60000,15.10000,15.20000,5043000
03/20/2009,0000,15.20000,15.30000,14.90000,14.95000,2506000
03/23/2009,0000,15.00000,15.50000,15.00000,15.45000,2569000
03/24/2009,0000,15.70000,15.80000,15.45000,15.60000,2432000
03/25/2009,0000,15.55000,16.20000,15.50000,15.95000,4353000
03/26/2009,0000,16.45000,17.05000,16.35000,17.05000,6985000
03/27/2009,0000,17.80000,18.20000,17.15000,17.95000,10691000
03/30/2009,0000,17.90000,17.90000,17.15000,17.50000,5323000
03/31/2009,0000,17.50000,18.20000,17.00000,17.65000,9392000
04/01/2009,0000,18.00000,18.30000,17.80000,17.95000,4800000
04/02/2009,0000,18.20000,18.20000,17.60000,17.65000,3029000
04/03/2009,0000,17.70000,18.60000,17.65000,18.60000,5673000
04/06/2009,0000,18.75000,19.20000,18.40000,18.80000,7427000
04/07/2009,0000,18.70000,19.80000,18.50000,19.80000,4214000
04/08/2009,0000,19.50000,20.40000,19.30000,19.70000,7574000
04/09/2009,0000,20.20000,21.00000,20.05000,20.80000,7847000
04/10/2009,0000,21.00000,21.00000,20.00000,20.20000,5283000
04/13/2009,0000,20.25000,20.75000,20.10000,20.60000,6283000
04/14/2009,0000,20.60000,21.90000,20.30000,21.70000,11393000
04/15/2009,0000,21.90000,22.10000,21.10000,21.45000,16010000
04/16/2009,0000,21.65000,21.90000,20.85000,20.85000,6398000
04/17/2009,0000,21.00000,21.30000,19.40000,19.40000,5523000
04/20/2009,0000,19.40000,19.40000,18.30000,18.80000,2995000
04/21/2009,0000,18.35000,19.50000,18.35000,19.40000,2292000
04/22/2009,0000,20.75000,20.75000,20.35000,20.75000,5286000
04/23/2009,0000,21.00000,21.85000,20.45000,21.10000,10648000
04/24/2009,0000,21.50000,21.60000,20.80000,20.90000,5312000
04/27/2009,0000,21.50000,21.50000,19.50000,19.60000,3819000
04/28/2009,0000,20.50000,20.50000,19.60000,19.85000,5093000
04/29/2009,0000,20.30000,20.30000,19.60000,20.00000,3108000
04/30/2009,0000,20.80000,21.40000,20.60000,21.40000,5738000
05/04/2009,0000,21.90000,22.60000,21.40000,21.80000,9806000
05/05/2009,0000,22.00000,22.10000,20.95000,21.15000,5111000
05/06/2009,0000,21.10000,21.90000,21.00000,21.65000,5711000
05/07/2009,0000,21.85000,21.95000,21.15000,21.50000,5160000
05/08/2009,0000,21.45000,21.75000,21.15000,21.75000,3116000
05/11/2009,0000,22.00000,22.30000,21.65000,21.75000,5277000
05/12/2009,0000,21.50000,21.50000,20.80000,20.80000,3142000
05/13/2009,0000,20.90000,21.80000,20.85000,21.40000,3241000
05/14/2009,0000,21.00000,21.40000,20.90000,21.00000,2001000
05/15/2009,0000,21.30000,22.15000,21.20000,22.15000,8270000
05/18/2009,0000,22.90000,23.35000,22.55000,22.85000,12373000
05/19/2009,0000,23.10000,23.45000,21.90000,22.85000,7850000
05/20/2009,0000,22.85000,22.85000,22.20000,22.40000,4455000
05/21/2009,0000,22.40000,23.15000,22.40000,23.10000,9220000
05/22/2009,0000,22.95000,23.40000,22.60000,22.75000,8186000
05/25/2009,0000,23.00000,23.40000,22.70000,22.80000,4648000
05/26/2009,0000,22.80000,23.00000,22.00000,22.00000,4063000
05/27/2009,0000,22.25000,22.95000,22.15000,22.75000,3061000
06/01/2009,0000,22.95000,23.20000,22.65000,22.80000,2877000
06/02/2009,0000,23.00000,23.10000,22.10000,22.40000,3396000
06/03/2009,0000,22.25000,22.80000,22.25000,22.30000,2110000
06/04/2009,0000,22.30000,22.60000,22.30000,22.30000,1571000
06/05/2009,0000,22.45000,23.85000,22.40000,23.85000,9599000
06/08/2009,0000,24.00000,24.05000,22.70000,22.70000,4667000
06/09/2009,0000,22.75000,22.90000,21.40000,21.40000,3276000
06/10/2009,0000,22.00000,22.10000,21.30000,21.75000,2251000
06/11/2009,0000,21.75000,22.10000,21.40000,21.85000,2083000
06/12/2009,0000,21.85000,22.00000,21.50000,21.50000,1703000
06/15/2009,0000,21.35000,21.40000,20.00000,20.40000,2663000
06/16/2009,0000,19.10000,20.60000,19.10000,20.30000,1369000
06/17/2009,0000,20.50000,20.80000,20.25000,20.25000,1215000
06/18/2009,0000,20.40000,20.60000,20.00000,20.15000,832000
06/19/2009,0000,20.10000,20.70000,20.10000,20.60000,732000
06/22/2009,0000,20.70000,21.10000,20.45000,20.90000,1210000
06/23/2009,0000,20.50000,20.80000,20.40000,20.65000,670000
06/24/2009,0000,20.80000,21.25000,20.40000,20.90000,895000
06/25/2009,0000,21.00000,21.40000,20.95000,21.35000,1489000
06/26/2009,0000,21.45000,21.95000,21.20000,21.50000,2541000
06/29/2009,0000,21.50000,21.65000,21.10000,21.25000,675000
06/30/2009,0000,21.35000,21.60000,21.25000,21.25000,661000
07/01/2009,0000,21.35000,21.70000,21.25000,21.65000,825000
07/02/2009,0000,21.85000,21.95000,21.70000,21.85000,1346000
07/03/2009,0000,20.65000,21.75000,20.65000,21.60000,866000
07/06/2009,0000,21.60000,22.20000,21.60000,22.00000,1066000
07/07/2009,0000,22.10000,22.55000,22.00000,22.25000,1537000
07/08/2009,0000,22.25000,22.50000,22.10000,22.15000,1150000
07/09/2009,0000,22.40000,23.20000,22.40000,22.80000,3216000
07/10/2009,0000,22.80000,22.95000,22.50000,22.55000,1223000
07/13/2009,0000,22.60000,22.60000,21.80000,21.90000,1568000
07/14/2009,0000,22.00000,22.45000,22.00000,22.25000,880000
07/15/2009,0000,22.40000,23.25000,22.40000,23.05000,6119000
07/16/2009,0000,23.40000,23.60000,22.70000,22.85000,5387000
07/17/2009,0000,23.00000,23.25000,22.85000,23.00000,2096000
07/20/2009,0000,23.10000,23.35000,23.00000,23.20000,2063000
07/21/2009,0000,23.40000,23.45000,22.95000,23.05000,2154000
07/22/2009,0000,23.10000,24.00000,23.10000,24.00000,4989000
07/23/2009,0000,24.00000,24.60000,23.75000,24.00000,5629000
07/24/2009,0000,24.50000,24.65000,24.10000,24.10000,4388000
07/27/2009,0000,24.45000,24.75000,24.10000,24.60000,3371000
07/28/2009,0000,24.70000,26.30000,24.70000,26.30000,9492000
07/29/2009,0000,27.90000,27.90000,26.90000,27.35000,18756000
07/30/2009,0000,27.35000,27.85000,26.50000,27.50000,6753000
07/31/2009,0000,28.00000,28.80000,27.70000,28.30000,9534000
08/03/2009,0000,28.40000,28.90000,27.80000,28.20000,5463000
08/04/2009,0000,28.50000,28.55000,26.90000,27.10000,7002000
08/05/2009,0000,27.00000,28.00000,26.90000,27.35000,9078000
08/06/2009,0000,23.70000,23.90000,23.10000,23.30000,6637000
08/10/2009,0000,23.50000,23.85000,23.30000,23.85000,2770000
08/11/2009,0000,24.00000,24.00000,23.35000,23.60000,2072000
08/12/2009,0000,23.60000,23.80000,23.30000,23.60000,2001000
08/13/2009,0000,23.80000,24.60000,23.80000,24.60000,4421000
08/14/2009,0000,24.85000,25.25000,24.10000,24.15000,4006000
08/17/2009,0000,24.80000,24.80000,24.15000,24.15000,3026000
08/18/2009,0000,23.50000,24.00000,22.55000,22.90000,3450000
08/19/2009,0000,23.30000,23.60000,23.10000,23.30000,1645000
08/20/2009,0000,23.25000,23.25000,22.50000,22.70000,1776000
08/21/2009,0000,23.00000,23.15000,22.15000,22.15000,1543000
08/24/2009,0000,22.45000,22.85000,22.45000,22.65000,1231000
08/25/2009,0000,22.60000,22.95000,22.50000,22.60000,1077000
08/26/2009,0000,22.60000,22.80000,22.15000,22.25000,1277000
08/27/2009,0000,22.15000,22.50000,22.10000,22.40000,710000
08/28/2009,0000,22.40000,22.75000,22.20000,22.20000,1109000
08/31/2009,0000,22.95000,23.40000,22.75000,23.35000,3021000
09/01/2009,0000,23.35000,24.10000,23.05000,23.80000,3494000
09/02/2009,0000,24.50000,24.50000,23.85000,24.10000,2534000
09/03/2009,0000,24.10000,24.70000,23.90000,24.50000,2866000
09/04/2009,0000,24.80000,24.85000,24.15000,24.20000,1953000
09/07/2009,0000,24.40000,24.70000,24.20000,24.45000,2884000
09/08/2009,0000,24.75000,25.70000,24.50000,25.20000,8297000
09/09/2009,0000,25.50000,26.00000,25.20000,25.20000,6336000
09/10/2009,0000,25.50000,25.65000,24.35000,24.35000,4274000
09/11/2009,0000,24.40000,24.70000,24.35000,24.55000,1155000
09/14/2009,0000,24.65000,24.65000,24.00000,24.20000,1106000
09/15/2009,0000,24.50000,24.85000,24.45000,24.70000,2287000
09/16/2009,0000,24.75000,25.35000,24.75000,25.00000,3740000
09/17/2009,0000,25.65000,25.70000,25.05000,25.10000,5149000
09/18/2009,0000,25.20000,25.45000,24.90000,25.35000,3893000
09/21/2009,0000,25.35000,26.10000,25.30000,25.90000,7877000
09/22/2009,0000,26.00000,26.20000,25.50000,25.60000,4002000
09/23/2009,0000,25.80000,25.85000,24.55000,24.65000,4399000
09/24/2009,0000,24.65000,24.65000,24.30000,24.40000,2189000
09/25/2009,0000,24.30000,24.90000,24.30000,24.75000,1797000
09/28/2009,0000,25.00000,25.00000,24.40000,24.60000,1676000
09/29/2009,0000,24.80000,25.10000,24.80000,24.80000,2962000
09/30/2009,0000,25.00000,25.30000,25.00000,25.00000,2198000
10/01/2009,0000,25.30000,25.30000,24.70000,24.80000,2304000
10/02/2009,0000,24.40000,24.70000,24.10000,24.20000,2900000
10/05/2009,0000,24.20000,24.65000,24.20000,24.50000,1617000
10/06/2009,0000,24.70000,26.00000,24.70000,25.55000,8572000
10/07/2009,0000,25.90000,26.00000,25.30000,25.65000,4457000
10/08/2009,0000,25.90000,26.30000,25.30000,25.30000,6425000
10/09/2009,0000,26.00000,26.50000,25.50000,26.40000,11440000
10/12/2009,0000,26.60000,28.20000,26.60000,28.20000,25461000
10/13/2009,0000,28.00000,29.20000,27.80000,28.50000,28043000
10/14/2009,0000,28.60000,29.15000,27.80000,28.70000,11691000
10/15/2009,0000,28.90000,29.00000,27.90000,28.20000,7634000
10/16/2009,0000,28.20000,29.75000,28.20000,29.20000,17307000
10/19/2009,0000,29.20000,31.00000,28.85000,30.70000,16283000
10/20/2009,0000,30.70000,31.40000,30.10000,30.70000,14334000
10/21/2009,0000,31.40000,31.75000,30.55000,30.70000,16840000
10/22/2009,0000,30.70000,30.95000,29.60000,29.60000,7056000
10/23/2009,0000,30.10000,30.20000,29.65000,29.70000,3982000
10/26/2009,0000,29.70000,30.50000,29.70000,29.75000,3262000
10/27/2009,0000,29.75000,30.35000,29.70000,29.75000,3824000
10/28/2009,0000,29.75000,30.00000,28.50000,28.80000,4597000
10/29/2009,0000,28.10000,29.60000,27.65000,29.45000,7948000
10/30/2009,0000,30.20000,30.20000,29.25000,29.80000,7215000
11/02/2009,0000,29.30000,29.55000,29.00000,29.20000,3654000
11/03/2009,0000,29.20000,29.55000,29.00000,29.25000,4789000
11/04/2009,0000,29.70000,30.30000,29.50000,29.80000,9983000
11/05/2009,0000,29.80000,30.10000,29.10000,29.10000,4418000
11/06/2009,0000,29.60000,30.00000,29.15000,29.15000,4892000
11/09/2009,0000,29.30000,29.95000,29.30000,29.50000,3267000
11/10/2009,0000,29.70000,30.20000,29.70000,30.00000,5811000
11/11/2009,0000,30.05000,30.25000,29.55000,29.70000,4302000
11/12/2009,0000,29.95000,30.25000,29.20000,29.25000,5882000
11/13/2009,0000,29.30000,29.50000,28.55000,28.70000,6261000
11/16/2009,0000,28.80000,29.30000,28.80000,29.30000,3089000
11/17/2009,0000,29.30000,29.60000,28.80000,28.85000,2559000
11/18/2009,0000,29.35000,29.35000,28.75000,28.95000,2195000
11/19/2009,0000,29.05000,29.60000,28.90000,29.20000,4630000
11/20/2009,0000,29.20000,29.80000,29.05000,29.55000,5199000
11/23/2009,0000,29.95000,30.10000,29.55000,29.65000,5328000
11/24/2009,0000,30.00000,30.05000,29.10000,29.30000,3431000
11/25/2009,0000,29.45000,29.75000,29.35000,29.50000,3503000
11/26/2009,0000,30.00000,31.55000,30.00000,31.55000,37228000
11/27/2009,0000,31.00000,31.40000,30.30000,30.80000,14211000
11/30/2009,0000,30.80000,31.40000,30.40000,30.45000,7979000
12/01/2009,0000,30.55000,31.50000,30.55000,30.70000,9254000
12/02/2009,0000,30.90000,31.20000,30.45000,30.45000,4911000
12/03/2009,0000,30.50000,30.60000,29.60000,29.80000,5174000
12/04/2009,0000,30.20000,30.45000,29.70000,29.80000,3473000
12/07/2009,0000,30.50000,30.50000,30.00000,30.10000,2794000
12/08/2009,0000,30.30000,32.20000,30.20000,32.20000,11557000
12/09/2009,0000,32.50000,32.95000,31.65000,31.65000,14312000
12/11/2009,0000,30.90000,31.40000,30.90000,31.15000,4741000
12/14/2009,0000,31.55000,32.50000,31.15000,31.60000,7633000
12/15/2009,0000,32.00000,32.60000,31.80000,32.05000,7054000
12/16/2009,0000,32.50000,34.25000,32.00000,34.25000,17114000
12/17/2009,0000,34.25000,34.45000,32.50000,32.50000,10939000
12/18/2009,0000,32.10000,32.95000,32.05000,32.65000,3242000
12/21/2009,0000,33.00000,34.00000,33.00000,33.30000,6105000
12/22/2009,0000,33.60000,33.85000,33.10000,33.20000,3334000
12/23/2009,0000,33.45000,33.70000,33.05000,33.15000,3511000
12/25/2009,0000,33.30000,33.40000,33.15000,33.20000,2382000
12/25/2009,0000,33.30000,33.40000,33.15000,33.20000,2382000
12/28/2009,0000,33.30000,33.85000,33.30000,33.40000,3123000
12/29/2009,1230,33.70000,34.10000,33.25000,33.50000,6444657
