DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.00000,27.45000,26.80000,27.00000,3137000
04/03/2007,0000,27.00000,27.20000,26.70000,27.00000,1758000
04/04/2007,0000,27.20000,27.30000,26.90000,27.10000,1730000
04/09/2007,0000,27.50000,27.50000,27.20000,27.35000,1721000
04/10/2007,0000,27.40000,27.50000,27.25000,27.45000,2157000
04/11/2007,0000,27.50000,28.15000,27.40000,27.85000,4902000
04/12/2007,0000,27.90000,28.40000,27.90000,28.10000,3437000
04/13/2007,0000,28.30000,28.40000,27.60000,27.70000,2605000
04/16/2007,0000,29.00000,29.45000,28.80000,29.10000,4474000
04/17/2007,0000,29.35000,29.35000,28.25000,28.30000,2897000
04/18/2007,0000,28.10000,29.15000,28.00000,28.70000,3555000
04/19/2007,0000,28.80000,28.80000,28.30000,28.30000,1683000
04/20/2007,0000,28.40000,28.70000,28.20000,28.35000,1084000
04/23/2007,0000,28.50000,28.80000,28.45000,28.45000,1076000
04/24/2007,0000,28.50000,28.65000,28.35000,28.50000,1113000
04/25/2007,0000,28.50000,28.70000,28.45000,28.60000,1008000
04/26/2007,0000,28.65000,28.85000,28.60000,28.65000,824000
04/27/2007,0000,28.75000,28.80000,28.35000,28.40000,857000
04/30/2007,0000,28.50000,28.55000,28.10000,28.20000,1344000
05/02/2007,0000,28.20000,28.60000,28.20000,28.25000,1096000
05/03/2007,0000,28.30000,28.40000,27.70000,27.80000,1738000
05/04/2007,0000,27.90000,28.80000,27.90000,28.60000,3510000
05/07/2007,0000,29.00000,29.00000,28.70000,28.80000,1361000
05/08/2007,0000,28.80000,29.30000,28.50000,29.15000,3521000
05/09/2007,0000,29.15000,29.40000,28.95000,29.20000,2519000
05/10/2007,0000,29.50000,30.00000,29.45000,29.45000,5682000
05/11/2007,0000,29.40000,29.70000,29.30000,29.45000,1688000
05/14/2007,0000,29.70000,29.75000,29.20000,29.20000,1830000
05/15/2007,0000,29.20000,29.40000,28.85000,28.85000,1682000
05/16/2007,0000,29.00000,29.00000,28.65000,28.80000,774000
05/17/2007,0000,28.95000,29.20000,28.85000,29.00000,640000
05/18/2007,0000,29.00000,29.10000,28.75000,28.95000,651000
05/21/2007,0000,28.95000,29.55000,28.90000,29.35000,1394000
05/22/2007,0000,29.55000,29.60000,29.25000,29.30000,937000
05/23/2007,0000,29.30000,29.60000,29.30000,29.50000,1149000
05/24/2007,0000,29.60000,29.60000,29.15000,29.40000,1216000
05/25/2007,0000,29.80000,30.50000,29.80000,30.10000,4547000
05/28/2007,0000,30.60000,31.15000,30.30000,30.90000,3251000
05/29/2007,0000,31.20000,31.20000,30.50000,30.70000,2320000
05/30/2007,0000,30.70000,30.90000,30.30000,30.50000,1361000
05/31/2007,0000,30.60000,30.95000,30.55000,30.65000,1156000
06/01/2007,0000,30.70000,30.80000,30.35000,30.60000,1583000
06/04/2007,0000,30.60000,30.70000,30.45000,30.65000,1718000
06/05/2007,0000,30.80000,31.35000,30.50000,31.20000,2168000
06/06/2007,0000,31.20000,31.20000,30.50000,30.90000,1942000
06/07/2007,0000,30.50000,30.75000,30.45000,30.60000,1102000
06/08/2007,0000,30.45000,31.30000,30.10000,30.80000,2163000
06/11/2007,0000,31.15000,31.30000,30.90000,31.30000,2532000
06/12/2007,0000,31.35000,31.95000,31.10000,31.95000,4287000
06/13/2007,0000,32.05000,32.10000,31.60000,31.80000,2156000
06/14/2007,0000,32.00000,32.30000,31.70000,31.95000,2429000
06/15/2007,0000,32.00000,32.25000,31.75000,32.00000,2421000
06/20/2007,0000,32.20000,32.25000,32.00000,32.15000,2227000
06/21/2007,0000,32.15000,32.30000,32.10000,32.25000,1965000
06/22/2007,0000,32.35000,33.50000,32.30000,33.25000,4242000
06/25/2007,0000,34.00000,34.25000,33.60000,34.00000,4002000
06/26/2007,0000,34.15000,34.50000,33.80000,34.05000,6059000
06/27/2007,0000,31.70000,31.80000,31.00000,31.50000,4702000
06/28/2007,0000,31.50000,31.75000,31.50000,31.50000,1946000
06/29/2007,0000,31.60000,31.60000,31.10000,31.15000,1530000
07/02/2007,0000,31.20000,31.70000,31.10000,31.60000,1482000
07/03/2007,0000,31.70000,31.75000,31.40000,31.50000,1707000
07/04/2007,0000,31.60000,32.50000,31.45000,32.40000,4718000
07/05/2007,0000,32.40000,32.80000,32.35000,32.35000,2422000
07/06/2007,0000,32.40000,32.50000,32.10000,32.30000,2809000
07/09/2007,0000,32.50000,32.75000,32.35000,32.50000,2817000
07/10/2007,0000,32.50000,32.80000,32.35000,32.70000,2224000
07/11/2007,0000,32.50000,32.50000,32.15000,32.20000,2366000
07/12/2007,0000,32.35000,32.50000,31.95000,32.20000,4678000
07/13/2007,0000,32.30000,32.70000,31.60000,31.60000,4034000
07/16/2007,0000,31.60000,31.80000,31.00000,31.00000,2735000
07/17/2007,0000,31.00000,31.35000,30.70000,31.35000,2153000
07/18/2007,0000,31.35000,31.40000,31.00000,31.00000,1611000
07/19/2007,0000,31.00000,32.00000,30.85000,31.45000,5396000
07/20/2007,0000,31.65000,32.80000,31.35000,32.80000,4864000
07/23/2007,0000,33.00000,33.80000,32.25000,33.60000,4510000
07/24/2007,0000,33.85000,33.90000,32.50000,32.50000,3896000
07/25/2007,0000,32.20000,32.45000,32.20000,32.20000,1978000
07/26/2007,0000,32.70000,32.80000,31.40000,31.55000,2362000
07/27/2007,0000,30.60000,31.20000,30.50000,30.65000,1930000
07/30/2007,0000,30.50000,30.65000,30.30000,30.65000,1183000
07/31/2007,0000,30.70000,31.40000,30.70000,31.00000,1413000
08/01/2007,0000,31.00000,31.20000,30.50000,30.70000,1722000
08/02/2007,0000,31.00000,31.00000,30.05000,30.75000,2201000
08/03/2007,0000,31.00000,31.20000,30.85000,31.05000,1364000
08/06/2007,0000,30.65000,31.00000,30.40000,31.00000,936000
08/07/2007,0000,31.25000,31.25000,30.60000,30.60000,891000
08/08/2007,0000,30.90000,31.00000,30.50000,31.00000,1237000
08/09/2007,0000,31.10000,31.20000,30.80000,30.85000,1220000
08/10/2007,0000,30.50000,30.70000,30.25000,30.30000,1665000
08/13/2007,0000,30.00000,31.10000,29.05000,30.80000,5333000
08/14/2007,0000,31.00000,31.40000,30.65000,30.90000,3126000
08/15/2007,0000,30.60000,30.80000,29.60000,30.45000,2134000
08/16/2007,0000,29.60000,30.00000,28.60000,28.60000,2163000
08/17/2007,0000,28.60000,28.90000,27.60000,27.85000,2061000
08/20/2007,0000,29.00000,29.35000,28.50000,29.35000,1415000
08/21/2007,0000,29.40000,29.40000,28.40000,29.00000,1076000
08/22/2007,0000,29.10000,29.15000,28.60000,29.00000,990000
08/23/2007,0000,29.40000,29.50000,29.10000,29.45000,710000
08/24/2007,0000,29.30000,29.40000,29.05000,29.05000,705000
08/27/2007,0000,29.20000,29.40000,29.20000,29.20000,411000
08/28/2007,0000,29.20000,30.15000,29.10000,30.05000,1904000
08/29/2007,0000,29.75000,29.95000,29.50000,29.90000,1229000
08/30/2007,0000,30.30000,30.50000,30.15000,30.15000,1613000
08/31/2007,0000,30.50000,30.60000,30.35000,30.55000,1434000
09/03/2007,0000,30.80000,30.80000,30.40000,30.50000,980000
09/04/2007,0000,30.60000,30.75000,30.20000,30.30000,984000
09/05/2007,0000,30.60000,30.60000,30.20000,30.35000,707000
09/06/2007,0000,30.10000,31.40000,30.10000,30.75000,1577000
09/07/2007,0000,30.85000,31.10000,30.50000,30.65000,991000
09/10/2007,0000,30.00000,30.80000,30.00000,30.70000,558000
09/11/2007,0000,30.40000,30.50000,29.95000,30.20000,2451000
09/12/2007,0000,30.40000,30.40000,29.80000,29.80000,1735000
09/13/2007,0000,29.80000,30.10000,29.70000,29.70000,552000
09/14/2007,0000,29.70000,29.90000,29.15000,29.40000,1537000
09/17/2007,0000,29.10000,30.70000,29.10000,29.55000,2186000
09/19/2007,0000,30.00000,30.00000,29.20000,29.20000,733000
09/20/2007,0000,29.35000,29.70000,29.10000,29.10000,614000
09/21/2007,0000,29.50000,29.50000,29.15000,29.25000,865000
09/26/2007,0000,29.50000,29.95000,29.35000,29.40000,2058000
09/27/2007,0000,29.50000,29.95000,29.50000,29.95000,1268000
09/28/2007,0000,30.00000,30.20000,29.65000,29.85000,727000
10/01/2007,0000,29.65000,29.70000,29.25000,29.25000,1186000
10/02/2007,0000,29.35000,29.60000,29.30000,29.40000,756000
10/03/2007,0000,29.50000,29.75000,29.50000,29.55000,925000
10/04/2007,0000,29.50000,29.65000,29.40000,29.45000,609000
10/05/2007,0000,29.45000,29.60000,29.25000,29.40000,585000
10/08/2007,0000,29.40000,29.50000,29.25000,29.25000,738000
10/09/2007,0000,29.30000,29.45000,29.15000,29.35000,448000
10/11/2007,0000,29.10000,29.45000,29.00000,29.25000,948000
10/12/2007,0000,29.40000,29.85000,29.05000,29.15000,3268000
10/15/2007,0000,29.15000,29.25000,28.95000,29.20000,901000
10/16/2007,0000,29.15000,29.20000,28.95000,29.00000,667000
10/17/2007,0000,29.00000,29.15000,28.85000,28.85000,626000
10/18/2007,0000,29.00000,29.00000,28.80000,28.80000,1082000
10/19/2007,0000,28.80000,28.95000,28.60000,28.60000,663000
10/22/2007,0000,28.00000,28.30000,27.75000,27.95000,1049000
10/23/2007,0000,28.25000,28.30000,28.00000,28.05000,708000
10/24/2007,0000,28.90000,28.90000,28.05000,28.05000,642000
10/25/2007,0000,28.35000,28.35000,28.05000,28.25000,444000
10/26/2007,0000,28.10000,28.25000,28.05000,28.25000,528000
10/29/2007,0000,28.45000,28.45000,28.20000,28.25000,744000
10/30/2007,0000,28.40000,28.80000,28.30000,28.75000,1272000
10/31/2007,0000,29.15000,29.25000,28.95000,29.15000,1328000
11/01/2007,0000,29.40000,29.65000,29.05000,29.30000,1146000
11/02/2007,0000,29.10000,30.00000,28.80000,29.45000,2570000
11/05/2007,0000,29.60000,29.65000,29.05000,29.10000,846000
11/06/2007,0000,29.10000,29.45000,28.90000,29.30000,1706000
11/07/2007,0000,29.50000,29.50000,29.00000,29.00000,422000
11/08/2007,0000,28.50000,28.70000,27.50000,27.50000,1242000
11/09/2007,0000,27.60000,28.55000,27.60000,27.80000,1271000
11/12/2007,0000,27.50000,27.80000,27.20000,27.70000,605000
11/13/2007,0000,27.80000,28.10000,27.00000,27.70000,1160000
11/14/2007,0000,28.20000,28.30000,28.00000,28.30000,589000
11/15/2007,0000,28.30000,28.30000,27.70000,28.00000,417000
11/16/2007,0000,27.60000,27.90000,27.50000,27.80000,253000
11/19/2007,0000,27.80000,28.00000,27.80000,27.80000,212000
11/20/2007,0000,27.50000,27.55000,27.05000,27.55000,663000
11/21/2007,0000,27.55000,27.65000,27.25000,27.25000,363000
11/22/2007,0000,27.35000,27.35000,27.20000,27.20000,212000
11/23/2007,0000,27.20000,27.30000,26.90000,26.90000,311000
11/26/2007,0000,27.30000,27.30000,26.85000,26.95000,310000
11/27/2007,0000,26.85000,26.95000,26.35000,26.60000,438000
11/28/2007,0000,26.60000,26.90000,26.60000,26.70000,216000
11/29/2007,0000,27.00000,27.20000,26.80000,26.80000,387000
11/30/2007,0000,27.10000,27.10000,26.85000,27.10000,235000
12/03/2007,0000,28.30000,28.30000,27.50000,27.80000,784000
12/04/2007,0000,27.85000,27.85000,27.50000,27.70000,287000
12/05/2007,0000,27.70000,27.80000,27.60000,27.80000,286000
12/06/2007,0000,28.10000,28.15000,27.80000,27.85000,502000
12/07/2007,0000,27.90000,28.00000,27.85000,27.95000,264000
12/10/2007,0000,28.00000,28.10000,27.85000,28.00000,381000
12/11/2007,0000,28.30000,28.40000,27.90000,28.25000,1047000
12/12/2007,0000,28.00000,28.20000,27.65000,28.05000,703000
12/13/2007,0000,28.05000,28.20000,27.50000,27.60000,592000
12/14/2007,0000,27.70000,27.85000,26.80000,27.20000,949000
12/17/2007,0000,27.25000,27.30000,26.25000,26.25000,706000
12/18/2007,0000,26.05000,26.20000,25.60000,25.80000,697000
12/19/2007,0000,26.00000,26.50000,26.00000,26.30000,404000
12/20/2007,0000,26.30000,26.30000,25.60000,25.65000,536000
12/21/2007,0000,26.00000,26.00000,25.50000,25.50000,430000
12/24/2007,0000,26.00000,26.00000,25.70000,25.90000,569000
12/25/2007,0000,26.00000,26.00000,25.80000,25.95000,312000
12/26/2007,0000,26.00000,26.00000,25.75000,25.95000,310000
12/27/2007,0000,26.00000,26.50000,26.00000,26.25000,604000
12/28/2007,0000,26.30000,26.50000,26.10000,26.45000,417000
12/31/2007,0000,26.60000,26.90000,26.45000,26.80000,535000
01/02/2008,0000,26.80000,27.15000,26.60000,26.80000,654000
01/03/2008,0000,26.50000,26.75000,26.40000,26.75000,354000
01/04/2008,0000,26.75000,26.85000,26.50000,26.80000,254000
01/07/2008,0000,26.10000,26.40000,25.85000,25.85000,486000
01/08/2008,0000,25.85000,26.20000,25.85000,25.85000,295000
01/09/2008,0000,25.75000,26.20000,25.60000,26.20000,467000
01/10/2008,0000,26.20000,27.45000,26.20000,26.60000,1492000
01/11/2008,0000,27.10000,27.60000,27.05000,27.35000,1987000
01/14/2008,0000,27.45000,27.80000,27.10000,27.25000,695000
01/15/2008,0000,27.45000,27.75000,27.35000,27.50000,893000
01/16/2008,0000,27.20000,27.20000,26.75000,26.90000,589000
01/17/2008,0000,27.30000,27.70000,26.85000,27.25000,1817000
01/18/2008,0000,26.90000,27.30000,26.85000,27.30000,398000
01/21/2008,0000,27.40000,27.55000,27.10000,27.20000,375000
01/22/2008,0000,26.35000,26.60000,25.55000,25.75000,828000
01/23/2008,0000,26.10000,26.10000,25.40000,25.45000,615000
01/24/2008,0000,26.05000,26.60000,25.65000,25.75000,716000
01/25/2008,0000,26.00000,26.25000,26.00000,26.25000,325000
01/28/2008,0000,26.05000,26.15000,25.90000,25.90000,488000
01/29/2008,0000,26.05000,26.20000,25.90000,26.00000,284000
01/30/2008,0000,26.10000,26.20000,25.90000,25.90000,218000
01/31/2008,0000,25.90000,26.00000,25.70000,25.75000,262000
02/01/2008,0000,26.00000,26.30000,25.85000,26.30000,342000
02/12/2008,0000,26.10000,26.10000,25.80000,25.90000,304000
02/13/2008,0000,25.90000,26.10000,25.90000,26.00000,307000
02/14/2008,0000,26.20000,26.65000,26.20000,26.65000,359000
02/15/2008,0000,26.20000,26.50000,26.10000,26.50000,259000
02/18/2008,0000,26.55000,27.00000,26.50000,26.75000,804000
02/19/2008,0000,26.95000,26.95000,26.60000,26.90000,401000
02/20/2008,0000,26.90000,26.90000,26.55000,26.75000,448000
02/21/2008,0000,26.85000,27.25000,26.85000,27.15000,798000
02/22/2008,0000,27.10000,27.10000,26.95000,27.05000,317000
02/25/2008,0000,27.05000,27.40000,26.85000,27.15000,493000
02/26/2008,0000,27.25000,27.25000,26.90000,27.10000,749000
02/27/2008,0000,27.20000,27.65000,27.10000,27.50000,1992000
02/29/2008,0000,27.50000,27.80000,27.20000,27.45000,1462000
03/03/2008,0000,27.20000,27.35000,27.10000,27.30000,534000
03/04/2008,0000,27.30000,28.50000,27.30000,28.00000,2991000
03/05/2008,0000,28.20000,28.50000,27.70000,27.90000,1950000
03/06/2008,0000,28.00000,28.35000,27.90000,28.30000,902000
03/07/2008,0000,28.10000,28.30000,27.80000,28.00000,679000
03/10/2008,0000,28.00000,28.60000,27.70000,28.00000,1189000
03/11/2008,0000,27.70000,27.80000,27.25000,27.80000,912000
03/12/2008,0000,28.00000,28.20000,27.70000,27.75000,674000
03/13/2008,0000,27.70000,27.80000,27.50000,27.55000,487000
03/14/2008,0000,27.75000,27.80000,27.45000,27.50000,807000
03/17/2008,0000,27.50000,27.50000,27.10000,27.20000,472000
03/18/2008,0000,27.25000,27.40000,27.15000,27.30000,336000
03/19/2008,0000,27.50000,27.55000,27.25000,27.30000,380000
03/20/2008,0000,27.45000,27.80000,27.40000,27.75000,467000
03/21/2008,0000,28.00000,28.40000,27.75000,28.15000,1750000
03/24/2008,0000,29.25000,29.40000,28.35000,28.40000,1571000
03/25/2008,0000,28.80000,28.80000,28.20000,28.40000,1416000
03/26/2008,0000,28.65000,28.65000,28.30000,28.35000,689000
03/27/2008,0000,28.35000,28.60000,28.30000,28.50000,810000
03/28/2008,0000,28.50000,28.80000,28.40000,28.60000,1307000
03/31/2008,0000,28.70000,28.95000,28.65000,28.65000,835000
04/01/2008,0000,28.65000,28.90000,28.65000,28.65000,506000
04/02/2008,0000,28.90000,29.10000,28.80000,29.10000,732000
04/03/2008,0000,29.10000,29.10000,28.80000,29.00000,771000
04/07/2008,0000,29.10000,29.20000,29.00000,29.20000,612000
04/08/2008,0000,29.15000,29.75000,28.95000,29.30000,1583000
04/09/2008,0000,29.30000,29.40000,29.15000,29.15000,367000
04/10/2008,0000,29.00000,29.20000,29.00000,29.20000,259000
04/11/2008,0000,29.20000,29.60000,28.95000,29.35000,1755000
04/14/2008,0000,29.30000,29.30000,28.95000,29.00000,754000
04/15/2008,0000,29.00000,29.35000,29.00000,29.00000,455000
04/16/2008,0000,29.05000,29.30000,29.00000,29.00000,454000
04/17/2008,0000,29.30000,29.45000,29.00000,29.15000,653000
04/18/2008,0000,29.15000,29.25000,29.05000,29.20000,212000
04/21/2008,0000,29.20000,29.40000,29.10000,29.25000,450000
04/22/2008,0000,29.25000,29.30000,29.10000,29.15000,301000
04/23/2008,0000,29.10000,30.25000,29.10000,29.35000,4768000
04/24/2008,0000,29.40000,29.45000,29.15000,29.15000,715000
04/25/2008,0000,29.20000,29.70000,29.20000,29.35000,1636000
04/28/2008,0000,29.35000,29.55000,29.25000,29.35000,386000
04/29/2008,0000,29.40000,29.40000,28.90000,29.05000,592000
04/30/2008,0000,29.35000,29.60000,29.30000,29.35000,1213000
05/02/2008,0000,29.35000,29.35000,29.05000,29.05000,1241000
05/05/2008,0000,29.05000,29.05000,28.50000,28.70000,844000
05/06/2008,0000,28.70000,28.80000,28.30000,28.30000,566000
05/07/2008,0000,28.30000,29.20000,28.20000,28.55000,1729000
05/08/2008,0000,28.55000,28.75000,28.05000,28.30000,1257000
05/09/2008,0000,28.30000,28.45000,28.20000,28.30000,510000
05/12/2008,0000,28.30000,28.30000,28.05000,28.25000,278000
05/13/2008,0000,28.05000,28.90000,27.75000,28.60000,2904000
05/14/2008,0000,28.60000,28.70000,28.30000,28.40000,335000
05/15/2008,0000,28.60000,28.70000,28.50000,28.65000,415000
05/16/2008,0000,28.65000,28.90000,28.65000,28.85000,631000
05/19/2008,0000,28.95000,29.10000,28.80000,29.00000,379000
05/20/2008,0000,29.15000,29.15000,28.70000,28.70000,357000
05/21/2008,0000,28.70000,28.75000,28.50000,28.75000,307000
05/22/2008,0000,28.20000,28.65000,28.10000,28.65000,494000
05/23/2008,0000,28.70000,28.80000,28.35000,28.60000,353000
05/26/2008,0000,28.60000,28.60000,28.30000,28.30000,512000
05/27/2008,0000,28.30000,28.65000,28.20000,28.55000,360000
05/28/2008,0000,28.55000,28.55000,28.10000,28.45000,528000
05/29/2008,0000,28.30000,28.45000,28.10000,28.25000,446000
05/30/2008,0000,28.25000,28.25000,27.75000,28.10000,827000
06/02/2008,0000,28.10000,28.80000,28.10000,28.45000,1743000
06/03/2008,0000,28.45000,28.50000,28.30000,28.40000,250000
06/04/2008,0000,28.40000,28.50000,28.30000,28.35000,142000
06/05/2008,0000,28.35000,28.50000,28.15000,28.50000,256000
06/06/2008,0000,28.60000,28.65000,28.30000,28.50000,206000
06/10/2008,0000,28.40000,28.40000,28.10000,28.20000,318000
06/11/2008,0000,28.10000,28.20000,27.65000,27.70000,706000
06/12/2008,0000,27.50000,27.50000,26.80000,26.90000,754000
06/13/2008,0000,26.80000,27.25000,26.75000,27.25000,597000
06/16/2008,0000,27.60000,27.60000,26.95000,27.05000,372000
06/17/2008,0000,27.05000,27.10000,26.60000,26.70000,737000
06/18/2008,0000,26.90000,26.95000,26.75000,26.85000,265000
06/19/2008,0000,26.50000,26.80000,26.35000,26.70000,510000
06/20/2008,0000,26.70000,26.75000,26.45000,26.75000,292000
06/23/2008,0000,26.45000,26.50000,26.30000,26.30000,497000
06/24/2008,0000,26.35000,26.50000,26.10000,26.10000,364000
06/25/2008,0000,26.35000,26.45000,26.15000,26.45000,283000
06/26/2008,0000,26.50000,26.60000,26.50000,26.50000,228000
06/27/2008,0000,25.80000,25.90000,25.45000,25.60000,555000
06/30/2008,0000,25.60000,25.90000,25.45000,25.50000,463000
07/01/2008,0000,25.60000,25.85000,25.35000,25.50000,641000
07/02/2008,0000,25.50000,25.85000,25.45000,25.85000,426000
07/03/2008,0000,25.60000,26.15000,25.40000,26.15000,515000
07/04/2008,0000,26.20000,26.20000,25.70000,25.75000,367000
07/07/2008,0000,25.90000,26.05000,25.80000,26.05000,250000
07/08/2008,0000,26.05000,26.05000,25.35000,25.60000,637000
07/09/2008,0000,25.60000,25.85000,25.30000,25.30000,726000
07/10/2008,0000,25.20000,25.35000,24.95000,25.35000,788000
07/11/2008,0000,25.35000,25.85000,25.15000,25.55000,1590000
07/14/2008,0000,25.55000,25.80000,25.20000,25.70000,1942000
07/15/2008,0000,25.70000,25.70000,25.00000,25.20000,2817000
07/16/2008,0000,21.90000,21.90000,20.80000,20.80000,2387000
07/17/2008,0000,20.80000,21.10000,20.10000,20.30000,1270000
07/18/2008,0000,20.30000,20.50000,18.90000,18.90000,1239000
07/21/2008,0000,18.50000,19.50000,18.50000,19.30000,885000
07/22/2008,0000,19.30000,20.40000,19.00000,20.40000,859000
07/23/2008,0000,21.30000,21.80000,20.85000,21.80000,1557000
07/24/2008,0000,21.80000,22.80000,21.50000,22.80000,851000
07/25/2008,0000,22.40000,22.55000,22.05000,22.50000,554000
07/29/2008,0000,21.70000,22.40000,21.60000,22.40000,413000
07/30/2008,0000,22.40000,23.00000,22.40000,22.70000,758000
07/31/2008,0000,22.70000,22.70000,22.10000,22.45000,360000
08/01/2008,0000,22.00000,22.10000,21.85000,22.10000,352000
08/04/2008,0000,21.85000,22.20000,21.75000,22.00000,223000
08/05/2008,0000,21.60000,22.35000,21.20000,21.60000,334000
08/06/2008,0000,22.20000,22.20000,21.65000,21.80000,259000
08/07/2008,0000,22.10000,22.10000,21.75000,21.90000,179000
08/08/2008,0000,21.90000,22.25000,21.60000,22.20000,351000
08/11/2008,0000,22.30000,22.30000,21.90000,22.30000,87000
08/12/2008,0000,22.00000,22.30000,21.90000,22.25000,357000
08/13/2008,0000,22.35000,22.35000,22.10000,22.30000,300000
08/14/2008,0000,22.10000,22.55000,22.00000,22.50000,354000
08/15/2008,0000,22.50000,22.50000,22.20000,22.40000,263000
08/18/2008,0000,22.40000,22.40000,22.10000,22.15000,228000
08/19/2008,0000,22.00000,22.25000,21.60000,21.95000,211000
08/20/2008,0000,21.95000,22.30000,21.80000,22.10000,352000
08/21/2008,0000,22.00000,22.45000,21.85000,22.10000,535000
08/22/2008,0000,22.10000,22.30000,22.10000,22.15000,627000
08/25/2008,0000,22.25000,22.45000,22.25000,22.40000,660000
08/26/2008,0000,22.35000,22.45000,22.10000,22.20000,149000
08/27/2008,0000,22.20000,22.45000,22.20000,22.40000,189000
08/28/2008,0000,22.60000,22.80000,22.50000,22.60000,671000
08/29/2008,0000,22.75000,22.75000,22.40000,22.60000,229000
09/01/2008,0000,22.40000,22.40000,21.90000,22.05000,360000
09/02/2008,0000,22.00000,22.05000,21.90000,21.95000,406000
09/03/2008,0000,21.90000,21.90000,21.50000,21.65000,1116000
09/04/2008,0000,21.60000,21.80000,21.60000,21.70000,1353000
09/05/2008,0000,21.30000,21.70000,21.10000,21.50000,488000
09/08/2008,0000,21.70000,22.05000,21.60000,21.95000,266000
09/09/2008,0000,20.70000,21.70000,20.70000,21.30000,190000
09/10/2008,0000,20.55000,21.20000,20.55000,21.00000,353000
09/11/2008,0000,21.00000,21.00000,20.60000,20.65000,378000
09/12/2008,0000,20.65000,20.70000,20.05000,20.15000,299000
09/15/2008,0000,19.65000,20.15000,19.50000,19.50000,344000
09/16/2008,0000,19.00000,19.00000,18.15000,18.15000,776000
09/17/2008,0000,17.40000,18.60000,17.40000,18.15000,517000
09/18/2008,0000,16.90000,17.30000,16.90000,17.10000,495000
09/19/2008,0000,17.70000,18.25000,17.50000,18.25000,337000
09/22/2008,0000,19.00000,19.00000,18.50000,18.80000,221000
09/23/2008,0000,18.30000,19.40000,18.30000,19.30000,429000
09/24/2008,0000,19.00000,19.30000,19.00000,19.20000,99000
09/25/2008,0000,19.00000,19.00000,18.85000,18.85000,149000
09/26/2008,0000,19.00000,19.00000,18.00000,18.05000,188000
09/30/2008,0000,16.80000,17.20000,16.80000,17.20000,429000
10/01/2008,0000,17.10000,17.70000,17.10000,17.50000,184000
10/02/2008,0000,17.60000,17.80000,17.30000,17.60000,127000
10/03/2008,0000,17.50000,17.70000,17.40000,17.70000,112000
10/06/2008,0000,17.40000,17.45000,17.05000,17.10000,92000
10/07/2008,0000,17.10000,17.10000,16.60000,17.00000,188000
10/08/2008,0000,16.90000,16.90000,16.65000,16.80000,289000
10/09/2008,0000,16.40000,17.00000,16.20000,16.20000,291000
10/13/2008,0000,15.65000,15.65000,15.65000,15.65000,117000
10/14/2008,0000,16.70000,16.70000,16.35000,16.70000,214000
10/15/2008,0000,16.90000,16.90000,16.55000,16.70000,159000
10/16/2008,0000,16.15000,16.60000,16.15000,16.15000,139000
10/17/2008,0000,16.20000,16.30000,15.60000,15.60000,218000
10/20/2008,0000,15.15000,15.40000,15.10000,15.20000,197000
10/21/2008,0000,15.65000,15.85000,15.20000,15.20000,223000
10/22/2008,0000,15.00000,15.30000,15.00000,15.20000,121000
10/23/2008,0000,14.70000,15.00000,14.70000,14.70000,387000
10/24/2008,0000,14.60000,14.60000,14.20000,14.20000,320000
10/27/2008,0000,13.25000,13.50000,13.25000,13.25000,314000
10/28/2008,0000,12.35000,13.10000,12.35000,13.10000,391000
10/29/2008,0000,13.25000,13.35000,12.60000,12.65000,256000
10/30/2008,0000,12.80000,13.50000,12.65000,13.35000,254000
10/31/2008,0000,13.40000,14.00000,13.30000,13.80000,505000
11/03/2008,0000,14.20000,14.50000,13.80000,14.25000,260000
11/04/2008,0000,14.35000,14.60000,14.00000,14.50000,258000
11/05/2008,0000,14.80000,14.80000,14.40000,14.80000,302000
11/06/2008,0000,14.20000,14.50000,14.10000,14.30000,351000
11/07/2008,0000,14.00000,14.55000,13.95000,14.55000,164000
11/10/2008,0000,14.80000,14.80000,14.40000,14.65000,175000
11/11/2008,0000,14.50000,14.60000,14.25000,14.45000,72000
11/12/2008,0000,14.00000,14.45000,14.00000,14.20000,137000
11/13/2008,0000,14.00000,14.00000,13.25000,13.60000,266000
11/14/2008,0000,13.80000,14.00000,13.30000,13.65000,110000
11/17/2008,0000,13.30000,13.45000,13.10000,13.20000,210000
11/18/2008,0000,13.00000,13.00000,12.40000,12.55000,219000
11/19/2008,0000,12.60000,12.65000,12.50000,12.60000,187000
11/20/2008,0000,12.05000,12.20000,11.75000,11.75000,422000
11/21/2008,0000,11.00000,11.50000,10.95000,11.50000,324000
11/24/2008,0000,11.65000,11.80000,11.00000,11.10000,246000
11/25/2008,0000,11.40000,11.55000,11.20000,11.35000,195000
11/26/2008,0000,11.50000,11.50000,11.30000,11.40000,73000
11/27/2008,0000,11.50000,12.05000,11.50000,11.95000,286000
11/28/2008,0000,11.90000,12.10000,11.80000,11.90000,106000
12/01/2008,0000,12.00000,12.15000,11.80000,12.10000,266000
12/02/2008,0000,11.80000,11.80000,11.50000,11.55000,112000
12/03/2008,0000,11.55000,11.90000,11.15000,11.35000,277000
12/04/2008,0000,11.65000,11.70000,11.35000,11.35000,81000
12/05/2008,0000,11.20000,11.40000,11.20000,11.25000,61000
12/08/2008,0000,11.45000,11.65000,11.45000,11.65000,166000
12/09/2008,0000,11.70000,11.70000,11.30000,11.55000,158000
12/10/2008,0000,11.50000,11.95000,11.50000,11.90000,444000
12/11/2008,0000,12.10000,12.30000,11.80000,12.20000,1230000
12/12/2008,0000,12.20000,12.20000,11.60000,11.75000,359000
12/15/2008,0000,11.75000,12.10000,11.75000,11.85000,301000
12/16/2008,0000,11.85000,11.95000,11.55000,11.70000,329000
12/17/2008,0000,11.80000,11.90000,11.55000,11.60000,276000
12/18/2008,0000,11.55000,11.70000,11.50000,11.65000,169000
12/19/2008,0000,11.50000,11.65000,11.50000,11.65000,241000
12/22/2008,0000,11.65000,11.65000,11.10000,11.20000,355000
12/23/2008,0000,11.20000,11.20000,10.45000,10.55000,398000
12/24/2008,0000,10.35000,10.65000,10.30000,10.55000,566000
12/25/2008,0000,10.50000,10.70000,10.50000,10.60000,88000
12/26/2008,0000,10.55000,10.75000,10.55000,10.75000,173000
12/29/2008,0000,10.75000,10.75000,10.60000,10.75000,36000
12/30/2008,0000,10.80000,11.10000,10.80000,11.00000,196000
12/31/2008,0000,11.10000,11.10000,10.90000,11.00000,124000
01/05/2009,0000,11.10000,11.25000,11.10000,11.20000,142000
01/06/2009,0000,11.20000,11.35000,11.10000,11.30000,218000
01/07/2009,0000,11.45000,11.65000,11.35000,11.60000,271000
01/08/2009,0000,11.30000,11.40000,11.05000,11.05000,183000
01/09/2009,0000,11.05000,11.15000,11.00000,11.10000,124000
01/12/2009,0000,11.00000,11.10000,10.90000,10.90000,82000
01/13/2009,0000,10.70000,11.45000,10.70000,11.25000,352000
01/14/2009,0000,11.30000,11.40000,11.20000,11.25000,107000
01/15/2009,0000,11.00000,11.15000,10.85000,10.90000,97000
01/16/2009,0000,10.90000,11.00000,10.80000,10.85000,85000
01/19/2009,0000,10.95000,11.05000,10.95000,10.95000,71000
01/20/2009,0000,10.90000,10.95000,10.75000,10.75000,86000
01/21/2009,0000,10.55000,10.85000,10.50000,10.80000,116000
02/02/2009,0000,10.90000,10.90000,10.50000,10.60000,54000
02/03/2009,0000,10.65000,10.85000,10.60000,10.80000,329000
02/04/2009,0000,10.90000,10.95000,10.75000,10.85000,123000
02/05/2009,0000,10.70000,11.10000,10.70000,11.00000,111000
02/06/2009,0000,11.10000,11.30000,11.10000,11.10000,120000
02/09/2009,0000,11.30000,11.40000,11.25000,11.25000,127000
02/10/2009,0000,11.20000,11.25000,11.15000,11.20000,108000
02/11/2009,0000,11.00000,11.20000,11.00000,11.20000,54000
02/12/2009,0000,11.30000,11.30000,11.05000,11.15000,98000
02/13/2009,0000,11.15000,11.35000,11.15000,11.35000,123000
02/16/2009,0000,11.35000,11.50000,11.30000,11.35000,180000
02/17/2009,0000,11.40000,11.40000,11.15000,11.20000,76000
02/18/2009,0000,11.00000,11.40000,11.00000,11.40000,102000
02/19/2009,0000,11.25000,11.30000,11.10000,11.30000,111000
02/20/2009,0000,11.30000,11.30000,11.10000,11.10000,106000
02/23/2009,0000,11.00000,11.20000,11.00000,11.15000,43000
02/24/2009,0000,11.15000,11.25000,11.05000,11.20000,36000
02/25/2009,0000,11.30000,11.45000,11.20000,11.25000,94000
02/26/2009,0000,11.35000,11.45000,11.25000,11.25000,62000
02/27/2009,0000,11.25000,11.50000,11.25000,11.40000,153000
03/02/2009,0000,11.40000,11.40000,11.10000,11.20000,116000
03/03/2009,0000,11.20000,11.35000,11.15000,11.30000,135000
03/04/2009,0000,11.40000,11.85000,11.30000,11.70000,344000
03/05/2009,0000,11.80000,12.10000,11.80000,12.00000,562000
03/06/2009,0000,11.85000,12.05000,11.80000,11.95000,270000
03/09/2009,0000,12.00000,12.05000,11.80000,12.00000,337000
03/10/2009,0000,11.95000,12.35000,11.95000,12.20000,477000
03/11/2009,0000,12.10000,12.35000,12.10000,12.20000,421000
03/12/2009,0000,12.20000,12.90000,12.15000,12.65000,653000
03/13/2009,0000,13.00000,13.10000,12.80000,12.80000,571000
03/16/2009,0000,12.95000,13.05000,12.70000,12.80000,272000
03/17/2009,0000,12.80000,12.90000,12.60000,12.70000,176000
03/18/2009,0000,12.80000,13.00000,12.75000,12.80000,370000
03/19/2009,0000,12.90000,13.10000,12.85000,12.90000,259000
03/20/2009,0000,13.00000,13.00000,12.55000,12.55000,287000
03/23/2009,0000,12.60000,12.80000,12.50000,12.80000,154000
03/24/2009,0000,13.10000,13.25000,12.90000,12.90000,445000
03/25/2009,0000,12.90000,13.35000,12.90000,13.25000,512000
03/26/2009,0000,13.25000,13.80000,13.25000,13.60000,565000
03/27/2009,0000,13.90000,14.30000,13.80000,13.90000,532000
03/30/2009,0000,13.90000,13.90000,13.30000,13.30000,411000
03/31/2009,0000,13.20000,13.45000,13.20000,13.25000,269000
04/01/2009,0000,13.35000,13.55000,13.30000,13.50000,285000
04/02/2009,0000,13.70000,13.80000,13.50000,13.55000,378000
04/03/2009,0000,13.80000,14.00000,13.65000,13.90000,499000
04/06/2009,0000,14.10000,14.25000,13.90000,14.10000,450000
04/07/2009,0000,14.05000,14.15000,13.90000,14.10000,249000
04/08/2009,0000,14.10000,14.20000,13.90000,13.95000,455000
04/09/2009,0000,14.05000,14.65000,14.05000,14.55000,678000
04/10/2009,0000,14.80000,15.00000,14.60000,15.00000,426000
04/13/2009,0000,15.00000,15.00000,14.75000,14.80000,460000
04/14/2009,0000,14.70000,15.00000,14.70000,14.80000,374000
04/15/2009,0000,15.00000,15.00000,14.60000,14.80000,379000
04/16/2009,0000,14.90000,15.20000,14.90000,15.15000,750000
04/17/2009,0000,15.15000,15.15000,14.10000,14.15000,1253000
04/20/2009,0000,14.15000,14.25000,13.75000,14.00000,401000
04/21/2009,0000,13.90000,14.20000,13.75000,14.15000,376000
04/22/2009,0000,14.15000,14.35000,14.00000,14.30000,423000
04/23/2009,0000,14.40000,14.70000,14.15000,14.70000,440000
04/24/2009,0000,14.70000,14.90000,14.60000,14.80000,356000
04/27/2009,0000,14.80000,14.80000,13.95000,13.95000,668000
04/28/2009,0000,13.85000,14.05000,13.50000,13.60000,582000
04/29/2009,0000,13.50000,13.70000,13.45000,13.60000,449000
04/30/2009,0000,13.80000,14.50000,13.80000,14.35000,813000
05/04/2009,0000,14.75000,15.10000,14.65000,15.00000,867000
05/05/2009,0000,15.15000,15.20000,14.60000,14.75000,860000
05/06/2009,0000,14.75000,15.05000,14.60000,14.85000,486000
05/07/2009,0000,15.00000,15.10000,14.85000,14.95000,924000
05/08/2009,0000,15.00000,15.30000,14.90000,15.30000,888000
05/11/2009,0000,15.50000,15.80000,15.50000,15.50000,946000
05/12/2009,0000,15.25000,15.25000,14.75000,14.95000,753000
05/13/2009,0000,14.95000,15.00000,14.80000,14.85000,331000
05/14/2009,0000,14.55000,14.75000,14.55000,14.55000,283000
05/15/2009,0000,14.60000,14.80000,14.60000,14.80000,347000
05/18/2009,0000,14.70000,14.80000,14.55000,14.80000,278000
05/19/2009,0000,15.00000,15.20000,14.80000,14.90000,661000
05/20/2009,0000,14.80000,15.10000,14.80000,14.90000,458000
05/21/2009,0000,14.90000,15.20000,14.90000,15.10000,535000
05/22/2009,0000,14.90000,15.65000,14.90000,15.50000,1564000
05/25/2009,0000,15.50000,16.10000,15.35000,15.80000,1012000
05/26/2009,0000,15.80000,15.80000,15.05000,15.05000,601000
05/27/2009,0000,15.10000,15.35000,15.10000,15.15000,642000
06/01/2009,0000,15.55000,15.55000,15.15000,15.20000,802000
06/02/2009,0000,15.30000,15.45000,14.90000,15.10000,1370000
06/03/2009,0000,15.00000,15.15000,14.85000,15.15000,463000
06/04/2009,0000,14.90000,15.35000,14.90000,15.30000,760000
06/05/2009,0000,15.35000,16.35000,15.35000,16.35000,3546000
06/08/2009,0000,16.15000,16.15000,15.35000,15.40000,1138000
06/09/2009,0000,15.20000,15.30000,14.80000,14.90000,885000
06/10/2009,0000,15.00000,15.05000,14.70000,14.85000,457000
06/11/2009,0000,14.90000,15.10000,14.80000,15.05000,282000
06/12/2009,0000,15.30000,15.30000,15.00000,15.25000,489000
06/15/2009,0000,15.05000,15.05000,14.45000,14.50000,457000
06/16/2009,0000,14.50000,14.90000,14.50000,14.90000,314000
06/17/2009,0000,14.90000,15.60000,14.90000,15.15000,764000
06/18/2009,0000,15.70000,15.70000,15.05000,15.15000,1356000
06/19/2009,0000,15.30000,15.30000,14.95000,15.20000,493000
06/22/2009,0000,15.00000,15.15000,14.90000,15.00000,283000
06/23/2009,0000,14.70000,14.85000,14.65000,14.70000,414000
06/24/2009,0000,14.70000,14.90000,14.70000,14.85000,261000
06/25/2009,0000,14.95000,15.00000,14.90000,14.95000,246000
06/26/2009,0000,15.00000,15.10000,14.90000,15.05000,461000
06/29/2009,0000,15.00000,15.05000,14.90000,15.00000,161000
06/30/2009,0000,15.05000,15.05000,14.90000,15.00000,231000
07/01/2009,0000,15.00000,15.25000,15.00000,15.20000,971000
07/02/2009,0000,15.20000,15.40000,15.20000,15.35000,392000
07/03/2009,0000,15.05000,15.30000,15.05000,15.25000,390000
07/06/2009,0000,15.25000,15.55000,15.25000,15.50000,675000
07/07/2009,0000,15.60000,15.70000,15.50000,15.65000,540000
07/08/2009,0000,15.60000,15.85000,15.55000,15.70000,851000
07/09/2009,0000,15.80000,15.90000,15.75000,15.90000,1891000
07/10/2009,0000,14.70000,14.80000,14.55000,14.65000,1216000
07/13/2009,0000,14.70000,14.80000,14.45000,14.45000,786000
07/14/2009,0000,14.50000,14.60000,14.45000,14.50000,293000
07/15/2009,0000,14.65000,14.65000,14.45000,14.60000,385000
07/16/2009,0000,14.75000,14.75000,14.55000,14.55000,368000
07/17/2009,0000,14.60000,14.75000,14.55000,14.60000,401000
07/20/2009,0000,14.70000,14.80000,14.60000,14.65000,427000
07/21/2009,0000,14.80000,14.80000,14.60000,14.65000,230000
07/22/2009,0000,14.75000,15.05000,14.70000,15.00000,564000
07/23/2009,0000,15.00000,15.05000,14.85000,14.95000,433000
07/24/2009,0000,15.00000,15.05000,14.85000,14.85000,336000
07/27/2009,0000,14.90000,14.95000,14.80000,14.90000,382000
07/28/2009,0000,14.95000,15.20000,14.95000,15.15000,747000
07/29/2009,0000,15.15000,16.20000,15.15000,16.20000,4862000
07/30/2009,0000,16.40000,16.60000,16.00000,16.30000,3237000
07/31/2009,0000,16.60000,16.65000,16.15000,16.25000,1947000
08/03/2009,0000,16.30000,16.70000,16.20000,16.70000,1317000
08/04/2009,0000,16.90000,17.50000,16.00000,16.20000,2597000
08/05/2009,0000,16.25000,16.35000,15.50000,15.50000,1327000
08/06/2009,0000,15.20000,15.70000,15.20000,15.70000,564000
08/10/2009,0000,15.50000,16.00000,15.50000,15.85000,343000
08/11/2009,0000,15.70000,15.70000,14.95000,15.45000,581000
08/12/2009,0000,15.25000,15.65000,15.20000,15.55000,310000
08/13/2009,0000,15.55000,15.75000,15.55000,15.60000,422000
08/14/2009,0000,15.70000,15.80000,15.30000,15.45000,365000
08/17/2009,0000,15.45000,15.55000,15.20000,15.25000,382000
08/18/2009,0000,15.10000,15.20000,14.60000,14.65000,651000
08/19/2009,0000,14.70000,14.95000,14.70000,14.90000,166000
08/20/2009,0000,14.95000,14.95000,14.50000,14.75000,244000
08/21/2009,0000,14.85000,14.90000,14.50000,14.65000,395000
08/24/2009,0000,14.80000,14.85000,14.65000,14.75000,381000
08/25/2009,0000,14.75000,14.90000,14.75000,14.80000,148000
08/26/2009,0000,14.90000,14.90000,14.50000,14.60000,397000
08/27/2009,0000,14.50000,14.70000,14.50000,14.60000,142000
08/28/2009,0000,14.60000,14.70000,14.55000,14.55000,190000
08/31/2009,0000,14.60000,14.85000,14.60000,14.75000,202000
09/01/2009,0000,14.80000,14.95000,14.70000,14.90000,615000
09/02/2009,0000,14.85000,15.00000,14.70000,14.95000,481000
09/03/2009,0000,15.00000,15.30000,14.75000,15.30000,650000
09/04/2009,0000,15.30000,15.35000,15.00000,15.10000,801000
09/07/2009,0000,15.30000,15.30000,15.10000,15.25000,528000
09/08/2009,0000,15.30000,15.45000,15.20000,15.35000,946000
09/09/2009,0000,15.35000,15.40000,15.10000,15.10000,469000
09/10/2009,0000,15.20000,15.30000,15.00000,15.10000,692000
09/11/2009,0000,15.10000,15.10000,14.90000,14.95000,565000
09/14/2009,0000,14.90000,15.00000,14.85000,14.95000,637000
09/15/2009,0000,14.80000,15.20000,14.80000,15.10000,470000
09/16/2009,0000,15.20000,15.70000,15.10000,15.70000,2196000
09/17/2009,0000,15.80000,15.85000,15.45000,15.65000,1492000
09/18/2009,0000,15.75000,15.75000,15.55000,15.65000,480000
09/21/2009,0000,15.75000,16.25000,15.60000,16.05000,1836000
09/22/2009,0000,16.10000,16.30000,16.05000,16.10000,1083000
09/23/2009,0000,16.10000,16.10000,15.20000,15.50000,718000
09/24/2009,0000,15.50000,15.70000,15.35000,15.50000,655000
09/25/2009,0000,15.50000,15.70000,15.50000,15.70000,533000
09/28/2009,0000,15.60000,15.90000,15.50000,15.85000,650000
09/29/2009,0000,15.85000,16.25000,15.85000,16.10000,1769000
09/30/2009,0000,16.10000,16.25000,15.80000,15.85000,1412000
10/01/2009,0000,15.85000,16.25000,15.85000,16.00000,1736000
10/02/2009,0000,15.95000,16.80000,15.80000,16.10000,3316000
10/05/2009,0000,16.20000,17.20000,16.15000,17.20000,4916000
10/06/2009,0000,18.10000,18.40000,17.80000,18.40000,5932000
10/07/2009,0000,19.60000,19.60000,18.15000,18.15000,9593000
10/08/2009,0000,18.10000,18.30000,17.55000,17.90000,3821000
10/09/2009,0000,18.05000,18.40000,17.55000,17.60000,2791000
10/12/2009,0000,17.60000,17.95000,17.40000,17.50000,2983000
10/13/2009,0000,17.20000,17.55000,17.10000,17.35000,1950000
10/14/2009,0000,17.35000,17.95000,17.35000,17.65000,3592000
10/15/2009,0000,17.80000,17.85000,17.30000,17.45000,1771000
10/16/2009,0000,17.50000,17.95000,17.50000,17.75000,1959000
10/19/2009,0000,17.60000,18.40000,17.60000,18.00000,2832000
10/20/2009,0000,18.25000,18.25000,17.85000,18.05000,2102000
10/21/2009,0000,18.70000,19.30000,18.60000,19.05000,14174000
10/22/2009,0000,18.90000,18.90000,18.20000,18.20000,4472000
10/23/2009,0000,18.60000,18.80000,18.40000,18.50000,3058000
10/26/2009,0000,18.70000,18.70000,18.20000,18.25000,1487000
10/27/2009,0000,18.25000,18.25000,17.85000,18.10000,670000
10/28/2009,0000,18.10000,18.25000,17.55000,17.55000,1712000
10/29/2009,0000,17.20000,17.40000,16.40000,16.70000,1990000
10/30/2009,0000,16.95000,17.25000,16.70000,17.00000,1165000
11/02/2009,0000,16.70000,17.30000,16.70000,17.25000,749000
11/03/2009,0000,17.30000,17.50000,17.25000,17.30000,545000
11/04/2009,0000,17.65000,17.65000,17.35000,17.55000,540000
11/05/2009,0000,17.70000,17.80000,17.50000,17.50000,871000
11/06/2009,0000,17.60000,18.40000,17.55000,18.00000,3808000
11/09/2009,0000,18.95000,19.25000,18.95000,19.25000,2605000
11/10/2009,0000,20.55000,20.55000,20.55000,20.55000,3623000
11/11/2009,0000,21.55000,21.55000,20.75000,21.15000,17733000
11/12/2009,0000,21.15000,22.60000,21.00000,22.60000,15523000
11/13/2009,0000,22.60000,24.00000,22.50000,24.00000,14692000
11/16/2009,0000,24.00000,24.60000,23.40000,24.40000,10661000
11/17/2009,0000,24.20000,24.40000,23.30000,23.65000,6792000
11/18/2009,0000,23.65000,25.00000,23.50000,24.90000,9576000
11/19/2009,0000,24.90000,25.15000,24.50000,24.60000,5620000
11/20/2009,0000,24.60000,25.45000,24.60000,24.70000,7509000
11/23/2009,0000,24.55000,24.95000,24.20000,24.65000,3030000
11/24/2009,0000,24.65000,24.80000,24.20000,24.20000,2518000
11/25/2009,0000,24.20000,24.45000,23.40000,23.80000,2872000
11/26/2009,0000,23.80000,24.50000,23.80000,24.00000,4474000
11/27/2009,0000,23.50000,24.70000,23.25000,23.90000,5385000
11/30/2009,0000,24.00000,25.40000,24.00000,24.50000,4712000
12/01/2009,0000,24.60000,25.10000,24.20000,24.25000,2495000
12/02/2009,0000,24.30000,25.00000,23.80000,23.90000,2816000
12/03/2009,0000,24.05000,24.30000,23.70000,24.00000,1906000
12/04/2009,0000,24.10000,24.50000,23.75000,24.00000,2388000
12/07/2009,0000,24.30000,24.60000,23.90000,24.20000,2867000
12/08/2009,0000,24.20000,25.85000,24.00000,25.85000,9960000
12/09/2009,0000,25.80000,27.40000,25.20000,26.80000,11732000
12/11/2009,0000,26.00000,27.10000,25.50000,26.00000,5262000
12/14/2009,0000,26.50000,27.80000,26.40000,27.80000,5465000
12/15/2009,0000,28.10000,29.30000,27.30000,27.80000,11533000
12/16/2009,0000,27.80000,28.30000,27.10000,27.50000,3456000
12/17/2009,0000,27.50000,27.95000,26.20000,26.50000,3446000
12/18/2009,0000,25.75000,26.60000,25.75000,26.60000,2139000
12/21/2009,0000,28.45000,28.45000,27.80000,28.25000,12122000
12/22/2009,0000,27.50000,28.40000,27.50000,27.70000,4352000
12/23/2009,0000,27.85000,28.30000,27.50000,27.70000,3545000
12/25/2009,0000,27.90000,27.95000,27.40000,27.50000,2515000
04/02/2007,0000,27.00000,27.45000,26.80000,27.00000,3137000
04/03/2007,0000,27.00000,27.20000,26.70000,27.00000,1758000
04/04/2007,0000,27.20000,27.30000,26.90000,27.10000,1730000
04/09/2007,0000,27.50000,27.50000,27.20000,27.35000,1721000
04/10/2007,0000,27.40000,27.50000,27.25000,27.45000,2157000
04/11/2007,0000,27.50000,28.15000,27.40000,27.85000,4902000
04/12/2007,0000,27.90000,28.40000,27.90000,28.10000,3437000
04/13/2007,0000,28.30000,28.40000,27.60000,27.70000,2605000
04/16/2007,0000,29.00000,29.45000,28.80000,29.10000,4474000
04/17/2007,0000,29.35000,29.35000,28.25000,28.30000,2897000
04/18/2007,0000,28.10000,29.15000,28.00000,28.70000,3555000
04/19/2007,0000,28.80000,28.80000,28.30000,28.30000,1683000
04/20/2007,0000,28.40000,28.70000,28.20000,28.35000,1084000
04/23/2007,0000,28.50000,28.80000,28.45000,28.45000,1076000
04/24/2007,0000,28.50000,28.65000,28.35000,28.50000,1113000
04/25/2007,0000,28.50000,28.70000,28.45000,28.60000,1008000
04/26/2007,0000,28.65000,28.85000,28.60000,28.65000,824000
04/27/2007,0000,28.75000,28.80000,28.35000,28.40000,857000
04/30/2007,0000,28.50000,28.55000,28.10000,28.20000,1344000
05/02/2007,0000,28.20000,28.60000,28.20000,28.25000,1096000
05/03/2007,0000,28.30000,28.40000,27.70000,27.80000,1738000
05/04/2007,0000,27.90000,28.80000,27.90000,28.60000,3510000
05/07/2007,0000,29.00000,29.00000,28.70000,28.80000,1361000
05/08/2007,0000,28.80000,29.30000,28.50000,29.15000,3521000
05/09/2007,0000,29.15000,29.40000,28.95000,29.20000,2519000
05/10/2007,0000,29.50000,30.00000,29.45000,29.45000,5682000
05/11/2007,0000,29.40000,29.70000,29.30000,29.45000,1688000
05/14/2007,0000,29.70000,29.75000,29.20000,29.20000,1830000
05/15/2007,0000,29.20000,29.40000,28.85000,28.85000,1682000
05/16/2007,0000,29.00000,29.00000,28.65000,28.80000,774000
05/17/2007,0000,28.95000,29.20000,28.85000,29.00000,640000
05/18/2007,0000,29.00000,29.10000,28.75000,28.95000,651000
05/21/2007,0000,28.95000,29.55000,28.90000,29.35000,1394000
05/22/2007,0000,29.55000,29.60000,29.25000,29.30000,937000
05/23/2007,0000,29.30000,29.60000,29.30000,29.50000,1149000
05/24/2007,0000,29.60000,29.60000,29.15000,29.40000,1216000
05/25/2007,0000,29.80000,30.50000,29.80000,30.10000,4547000
05/28/2007,0000,30.60000,31.15000,30.30000,30.90000,3251000
05/29/2007,0000,31.20000,31.20000,30.50000,30.70000,2320000
05/30/2007,0000,30.70000,30.90000,30.30000,30.50000,1361000
05/31/2007,0000,30.60000,30.95000,30.55000,30.65000,1156000
06/01/2007,0000,30.70000,30.80000,30.35000,30.60000,1583000
06/04/2007,0000,30.60000,30.70000,30.45000,30.65000,1718000
06/05/2007,0000,30.80000,31.35000,30.50000,31.20000,2168000
06/06/2007,0000,31.20000,31.20000,30.50000,30.90000,1942000
06/07/2007,0000,30.50000,30.75000,30.45000,30.60000,1102000
06/08/2007,0000,30.45000,31.30000,30.10000,30.80000,2163000
06/11/2007,0000,31.15000,31.30000,30.90000,31.30000,2532000
06/12/2007,0000,31.35000,31.95000,31.10000,31.95000,4287000
06/13/2007,0000,32.05000,32.10000,31.60000,31.80000,2156000
06/14/2007,0000,32.00000,32.30000,31.70000,31.95000,2429000
06/15/2007,0000,32.00000,32.25000,31.75000,32.00000,2421000
06/20/2007,0000,32.20000,32.25000,32.00000,32.15000,2227000
06/21/2007,0000,32.15000,32.30000,32.10000,32.25000,1965000
06/22/2007,0000,32.35000,33.50000,32.30000,33.25000,4242000
06/25/2007,0000,34.00000,34.25000,33.60000,34.00000,4002000
06/26/2007,0000,34.15000,34.50000,33.80000,34.05000,6059000
06/27/2007,0000,31.70000,31.80000,31.00000,31.50000,4702000
06/28/2007,0000,31.50000,31.75000,31.50000,31.50000,1946000
06/29/2007,0000,31.60000,31.60000,31.10000,31.15000,1530000
07/02/2007,0000,31.20000,31.70000,31.10000,31.60000,1482000
07/03/2007,0000,31.70000,31.75000,31.40000,31.50000,1707000
07/04/2007,0000,31.60000,32.50000,31.45000,32.40000,4718000
07/05/2007,0000,32.40000,32.80000,32.35000,32.35000,2422000
07/06/2007,0000,32.40000,32.50000,32.10000,32.30000,2809000
07/09/2007,0000,32.50000,32.75000,32.35000,32.50000,2817000
07/10/2007,0000,32.50000,32.80000,32.35000,32.70000,2224000
07/11/2007,0000,32.50000,32.50000,32.15000,32.20000,2366000
07/12/2007,0000,32.35000,32.50000,31.95000,32.20000,4678000
07/13/2007,0000,32.30000,32.70000,31.60000,31.60000,4034000
07/16/2007,0000,31.60000,31.80000,31.00000,31.00000,2735000
07/17/2007,0000,31.00000,31.35000,30.70000,31.35000,2153000
07/18/2007,0000,31.35000,31.40000,31.00000,31.00000,1611000
07/19/2007,0000,31.00000,32.00000,30.85000,31.45000,5396000
07/20/2007,0000,31.65000,32.80000,31.35000,32.80000,4864000
07/23/2007,0000,33.00000,33.80000,32.25000,33.60000,4510000
07/24/2007,0000,33.85000,33.90000,32.50000,32.50000,3896000
07/25/2007,0000,32.20000,32.45000,32.20000,32.20000,1978000
07/26/2007,0000,32.70000,32.80000,31.40000,31.55000,2362000
07/27/2007,0000,30.60000,31.20000,30.50000,30.65000,1930000
07/30/2007,0000,30.50000,30.65000,30.30000,30.65000,1183000
07/31/2007,0000,30.70000,31.40000,30.70000,31.00000,1413000
08/01/2007,0000,31.00000,31.20000,30.50000,30.70000,1722000
08/02/2007,0000,31.00000,31.00000,30.05000,30.75000,2201000
08/03/2007,0000,31.00000,31.20000,30.85000,31.05000,1364000
08/06/2007,0000,30.65000,31.00000,30.40000,31.00000,936000
08/07/2007,0000,31.25000,31.25000,30.60000,30.60000,891000
08/08/2007,0000,30.90000,31.00000,30.50000,31.00000,1237000
08/09/2007,0000,31.10000,31.20000,30.80000,30.85000,1220000
08/10/2007,0000,30.50000,30.70000,30.25000,30.30000,1665000
08/13/2007,0000,30.00000,31.10000,29.05000,30.80000,5333000
08/14/2007,0000,31.00000,31.40000,30.65000,30.90000,3126000
08/15/2007,0000,30.60000,30.80000,29.60000,30.45000,2134000
08/16/2007,0000,29.60000,30.00000,28.60000,28.60000,2163000
08/17/2007,0000,28.60000,28.90000,27.60000,27.85000,2061000
08/20/2007,0000,29.00000,29.35000,28.50000,29.35000,1415000
08/21/2007,0000,29.40000,29.40000,28.40000,29.00000,1076000
08/22/2007,0000,29.10000,29.15000,28.60000,29.00000,990000
08/23/2007,0000,29.40000,29.50000,29.10000,29.45000,710000
08/24/2007,0000,29.30000,29.40000,29.05000,29.05000,705000
08/27/2007,0000,29.20000,29.40000,29.20000,29.20000,411000
08/28/2007,0000,29.20000,30.15000,29.10000,30.05000,1904000
08/29/2007,0000,29.75000,29.95000,29.50000,29.90000,1229000
08/30/2007,0000,30.30000,30.50000,30.15000,30.15000,1613000
08/31/2007,0000,30.50000,30.60000,30.35000,30.55000,1434000
09/03/2007,0000,30.80000,30.80000,30.40000,30.50000,980000
09/04/2007,0000,30.60000,30.75000,30.20000,30.30000,984000
09/05/2007,0000,30.60000,30.60000,30.20000,30.35000,707000
09/06/2007,0000,30.10000,31.40000,30.10000,30.75000,1577000
09/07/2007,0000,30.85000,31.10000,30.50000,30.65000,991000
09/10/2007,0000,30.00000,30.80000,30.00000,30.70000,558000
09/11/2007,0000,30.40000,30.50000,29.95000,30.20000,2451000
09/12/2007,0000,30.40000,30.40000,29.80000,29.80000,1735000
09/13/2007,0000,29.80000,30.10000,29.70000,29.70000,552000
09/14/2007,0000,29.70000,29.90000,29.15000,29.40000,1537000
09/17/2007,0000,29.10000,30.70000,29.10000,29.55000,2186000
09/19/2007,0000,30.00000,30.00000,29.20000,29.20000,733000
09/20/2007,0000,29.35000,29.70000,29.10000,29.10000,614000
09/21/2007,0000,29.50000,29.50000,29.15000,29.25000,865000
09/26/2007,0000,29.50000,29.95000,29.35000,29.40000,2058000
09/27/2007,0000,29.50000,29.95000,29.50000,29.95000,1268000
09/28/2007,0000,30.00000,30.20000,29.65000,29.85000,727000
10/01/2007,0000,29.65000,29.70000,29.25000,29.25000,1186000
10/02/2007,0000,29.35000,29.60000,29.30000,29.40000,756000
10/03/2007,0000,29.50000,29.75000,29.50000,29.55000,925000
10/04/2007,0000,29.50000,29.65000,29.40000,29.45000,609000
10/05/2007,0000,29.45000,29.60000,29.25000,29.40000,585000
10/08/2007,0000,29.40000,29.50000,29.25000,29.25000,738000
10/09/2007,0000,29.30000,29.45000,29.15000,29.35000,448000
10/11/2007,0000,29.10000,29.45000,29.00000,29.25000,948000
10/12/2007,0000,29.40000,29.85000,29.05000,29.15000,3268000
10/15/2007,0000,29.15000,29.25000,28.95000,29.20000,901000
10/16/2007,0000,29.15000,29.20000,28.95000,29.00000,667000
10/17/2007,0000,29.00000,29.15000,28.85000,28.85000,626000
10/18/2007,0000,29.00000,29.00000,28.80000,28.80000,1082000
10/19/2007,0000,28.80000,28.95000,28.60000,28.60000,663000
10/22/2007,0000,28.00000,28.30000,27.75000,27.95000,1049000
10/23/2007,0000,28.25000,28.30000,28.00000,28.05000,708000
10/24/2007,0000,28.90000,28.90000,28.05000,28.05000,642000
10/25/2007,0000,28.35000,28.35000,28.05000,28.25000,444000
10/26/2007,0000,28.10000,28.25000,28.05000,28.25000,528000
10/29/2007,0000,28.45000,28.45000,28.20000,28.25000,744000
10/30/2007,0000,28.40000,28.80000,28.30000,28.75000,1272000
10/31/2007,0000,29.15000,29.25000,28.95000,29.15000,1328000
11/01/2007,0000,29.40000,29.65000,29.05000,29.30000,1146000
11/02/2007,0000,29.10000,30.00000,28.80000,29.45000,2570000
11/05/2007,0000,29.60000,29.65000,29.05000,29.10000,846000
11/06/2007,0000,29.10000,29.45000,28.90000,29.30000,1706000
11/07/2007,0000,29.50000,29.50000,29.00000,29.00000,422000
11/08/2007,0000,28.50000,28.70000,27.50000,27.50000,1242000
11/09/2007,0000,27.60000,28.55000,27.60000,27.80000,1271000
11/12/2007,0000,27.50000,27.80000,27.20000,27.70000,605000
11/13/2007,0000,27.80000,28.10000,27.00000,27.70000,1160000
11/14/2007,0000,28.20000,28.30000,28.00000,28.30000,589000
11/15/2007,0000,28.30000,28.30000,27.70000,28.00000,417000
11/16/2007,0000,27.60000,27.90000,27.50000,27.80000,253000
11/19/2007,0000,27.80000,28.00000,27.80000,27.80000,212000
11/20/2007,0000,27.50000,27.55000,27.05000,27.55000,663000
11/21/2007,0000,27.55000,27.65000,27.25000,27.25000,363000
11/22/2007,0000,27.35000,27.35000,27.20000,27.20000,212000
11/23/2007,0000,27.20000,27.30000,26.90000,26.90000,311000
11/26/2007,0000,27.30000,27.30000,26.85000,26.95000,310000
11/27/2007,0000,26.85000,26.95000,26.35000,26.60000,438000
11/28/2007,0000,26.60000,26.90000,26.60000,26.70000,216000
11/29/2007,0000,27.00000,27.20000,26.80000,26.80000,387000
11/30/2007,0000,27.10000,27.10000,26.85000,27.10000,235000
12/03/2007,0000,28.30000,28.30000,27.50000,27.80000,784000
12/04/2007,0000,27.85000,27.85000,27.50000,27.70000,287000
12/05/2007,0000,27.70000,27.80000,27.60000,27.80000,286000
12/06/2007,0000,28.10000,28.15000,27.80000,27.85000,502000
12/07/2007,0000,27.90000,28.00000,27.85000,27.95000,264000
12/10/2007,0000,28.00000,28.10000,27.85000,28.00000,381000
12/11/2007,0000,28.30000,28.40000,27.90000,28.25000,1047000
12/12/2007,0000,28.00000,28.20000,27.65000,28.05000,703000
12/13/2007,0000,28.05000,28.20000,27.50000,27.60000,592000
12/14/2007,0000,27.70000,27.85000,26.80000,27.20000,949000
12/17/2007,0000,27.25000,27.30000,26.25000,26.25000,706000
12/18/2007,0000,26.05000,26.20000,25.60000,25.80000,697000
12/19/2007,0000,26.00000,26.50000,26.00000,26.30000,404000
12/20/2007,0000,26.30000,26.30000,25.60000,25.65000,536000
12/21/2007,0000,26.00000,26.00000,25.50000,25.50000,430000
12/24/2007,0000,26.00000,26.00000,25.70000,25.90000,569000
12/25/2007,0000,26.00000,26.00000,25.80000,25.95000,312000
12/26/2007,0000,26.00000,26.00000,25.75000,25.95000,310000
12/27/2007,0000,26.00000,26.50000,26.00000,26.25000,604000
12/28/2007,0000,26.30000,26.50000,26.10000,26.45000,417000
12/31/2007,0000,26.60000,26.90000,26.45000,26.80000,535000
01/02/2008,0000,26.80000,27.15000,26.60000,26.80000,654000
01/03/2008,0000,26.50000,26.75000,26.40000,26.75000,354000
01/04/2008,0000,26.75000,26.85000,26.50000,26.80000,254000
01/07/2008,0000,26.10000,26.40000,25.85000,25.85000,486000
01/08/2008,0000,25.85000,26.20000,25.85000,25.85000,295000
01/09/2008,0000,25.75000,26.20000,25.60000,26.20000,467000
01/10/2008,0000,26.20000,27.45000,26.20000,26.60000,1492000
01/11/2008,0000,27.10000,27.60000,27.05000,27.35000,1987000
01/14/2008,0000,27.45000,27.80000,27.10000,27.25000,695000
01/15/2008,0000,27.45000,27.75000,27.35000,27.50000,893000
01/16/2008,0000,27.20000,27.20000,26.75000,26.90000,589000
01/17/2008,0000,27.30000,27.70000,26.85000,27.25000,1817000
01/18/2008,0000,26.90000,27.30000,26.85000,27.30000,398000
01/21/2008,0000,27.40000,27.55000,27.10000,27.20000,375000
01/22/2008,0000,26.35000,26.60000,25.55000,25.75000,828000
01/23/2008,0000,26.10000,26.10000,25.40000,25.45000,615000
01/24/2008,0000,26.05000,26.60000,25.65000,25.75000,716000
01/25/2008,0000,26.00000,26.25000,26.00000,26.25000,325000
01/28/2008,0000,26.05000,26.15000,25.90000,25.90000,488000
01/29/2008,0000,26.05000,26.20000,25.90000,26.00000,284000
01/30/2008,0000,26.10000,26.20000,25.90000,25.90000,218000
01/31/2008,0000,25.90000,26.00000,25.70000,25.75000,262000
02/01/2008,0000,26.00000,26.30000,25.85000,26.30000,342000
02/12/2008,0000,26.10000,26.10000,25.80000,25.90000,304000
02/13/2008,0000,25.90000,26.10000,25.90000,26.00000,307000
02/14/2008,0000,26.20000,26.65000,26.20000,26.65000,359000
02/15/2008,0000,26.20000,26.50000,26.10000,26.50000,259000
02/18/2008,0000,26.55000,27.00000,26.50000,26.75000,804000
02/19/2008,0000,26.95000,26.95000,26.60000,26.90000,401000
02/20/2008,0000,26.90000,26.90000,26.55000,26.75000,448000
02/21/2008,0000,26.85000,27.25000,26.85000,27.15000,798000
02/22/2008,0000,27.10000,27.10000,26.95000,27.05000,317000
02/25/2008,0000,27.05000,27.40000,26.85000,27.15000,493000
02/26/2008,0000,27.25000,27.25000,26.90000,27.10000,749000
02/27/2008,0000,27.20000,27.65000,27.10000,27.50000,1992000
02/29/2008,0000,27.50000,27.80000,27.20000,27.45000,1462000
03/03/2008,0000,27.20000,27.35000,27.10000,27.30000,534000
03/04/2008,0000,27.30000,28.50000,27.30000,28.00000,2991000
03/05/2008,0000,28.20000,28.50000,27.70000,27.90000,1950000
03/06/2008,0000,28.00000,28.35000,27.90000,28.30000,902000
03/07/2008,0000,28.10000,28.30000,27.80000,28.00000,679000
03/10/2008,0000,28.00000,28.60000,27.70000,28.00000,1189000
03/11/2008,0000,27.70000,27.80000,27.25000,27.80000,912000
03/12/2008,0000,28.00000,28.20000,27.70000,27.75000,674000
03/13/2008,0000,27.70000,27.80000,27.50000,27.55000,487000
03/14/2008,0000,27.75000,27.80000,27.45000,27.50000,807000
03/17/2008,0000,27.50000,27.50000,27.10000,27.20000,472000
03/18/2008,0000,27.25000,27.40000,27.15000,27.30000,336000
03/19/2008,0000,27.50000,27.55000,27.25000,27.30000,380000
03/20/2008,0000,27.45000,27.80000,27.40000,27.75000,467000
03/21/2008,0000,28.00000,28.40000,27.75000,28.15000,1750000
03/24/2008,0000,29.25000,29.40000,28.35000,28.40000,1571000
03/25/2008,0000,28.80000,28.80000,28.20000,28.40000,1416000
03/26/2008,0000,28.65000,28.65000,28.30000,28.35000,689000
03/27/2008,0000,28.35000,28.60000,28.30000,28.50000,810000
03/28/2008,0000,28.50000,28.80000,28.40000,28.60000,1307000
03/31/2008,0000,28.70000,28.95000,28.65000,28.65000,835000
04/01/2008,0000,28.65000,28.90000,28.65000,28.65000,506000
04/02/2008,0000,28.90000,29.10000,28.80000,29.10000,732000
04/03/2008,0000,29.10000,29.10000,28.80000,29.00000,771000
04/07/2008,0000,29.10000,29.20000,29.00000,29.20000,612000
04/08/2008,0000,29.15000,29.75000,28.95000,29.30000,1583000
04/09/2008,0000,29.30000,29.40000,29.15000,29.15000,367000
04/10/2008,0000,29.00000,29.20000,29.00000,29.20000,259000
04/11/2008,0000,29.20000,29.60000,28.95000,29.35000,1755000
04/14/2008,0000,29.30000,29.30000,28.95000,29.00000,754000
04/15/2008,0000,29.00000,29.35000,29.00000,29.00000,455000
04/16/2008,0000,29.05000,29.30000,29.00000,29.00000,454000
04/17/2008,0000,29.30000,29.45000,29.00000,29.15000,653000
04/18/2008,0000,29.15000,29.25000,29.05000,29.20000,212000
04/21/2008,0000,29.20000,29.40000,29.10000,29.25000,450000
04/22/2008,0000,29.25000,29.30000,29.10000,29.15000,301000
04/23/2008,0000,29.10000,30.25000,29.10000,29.35000,4768000
04/24/2008,0000,29.40000,29.45000,29.15000,29.15000,715000
04/25/2008,0000,29.20000,29.70000,29.20000,29.35000,1636000
04/28/2008,0000,29.35000,29.55000,29.25000,29.35000,386000
04/29/2008,0000,29.40000,29.40000,28.90000,29.05000,592000
04/30/2008,0000,29.35000,29.60000,29.30000,29.35000,1213000
05/02/2008,0000,29.35000,29.35000,29.05000,29.05000,1241000
05/05/2008,0000,29.05000,29.05000,28.50000,28.70000,844000
05/06/2008,0000,28.70000,28.80000,28.30000,28.30000,566000
05/07/2008,0000,28.30000,29.20000,28.20000,28.55000,1729000
05/08/2008,0000,28.55000,28.75000,28.05000,28.30000,1257000
05/09/2008,0000,28.30000,28.45000,28.20000,28.30000,510000
05/12/2008,0000,28.30000,28.30000,28.05000,28.25000,278000
05/13/2008,0000,28.05000,28.90000,27.75000,28.60000,2904000
05/14/2008,0000,28.60000,28.70000,28.30000,28.40000,335000
05/15/2008,0000,28.60000,28.70000,28.50000,28.65000,415000
05/16/2008,0000,28.65000,28.90000,28.65000,28.85000,631000
05/19/2008,0000,28.95000,29.10000,28.80000,29.00000,379000
05/20/2008,0000,29.15000,29.15000,28.70000,28.70000,357000
05/21/2008,0000,28.70000,28.75000,28.50000,28.75000,307000
05/22/2008,0000,28.20000,28.65000,28.10000,28.65000,494000
05/23/2008,0000,28.70000,28.80000,28.35000,28.60000,353000
05/26/2008,0000,28.60000,28.60000,28.30000,28.30000,512000
05/27/2008,0000,28.30000,28.65000,28.20000,28.55000,360000
05/28/2008,0000,28.55000,28.55000,28.10000,28.45000,528000
05/29/2008,0000,28.30000,28.45000,28.10000,28.25000,446000
05/30/2008,0000,28.25000,28.25000,27.75000,28.10000,827000
06/02/2008,0000,28.10000,28.80000,28.10000,28.45000,1743000
06/03/2008,0000,28.45000,28.50000,28.30000,28.40000,250000
06/04/2008,0000,28.40000,28.50000,28.30000,28.35000,142000
06/05/2008,0000,28.35000,28.50000,28.15000,28.50000,256000
06/06/2008,0000,28.60000,28.65000,28.30000,28.50000,206000
06/10/2008,0000,28.40000,28.40000,28.10000,28.20000,318000
06/11/2008,0000,28.10000,28.20000,27.65000,27.70000,706000
06/12/2008,0000,27.50000,27.50000,26.80000,26.90000,754000
06/13/2008,0000,26.80000,27.25000,26.75000,27.25000,597000
06/16/2008,0000,27.60000,27.60000,26.95000,27.05000,372000
06/17/2008,0000,27.05000,27.10000,26.60000,26.70000,737000
06/18/2008,0000,26.90000,26.95000,26.75000,26.85000,265000
06/19/2008,0000,26.50000,26.80000,26.35000,26.70000,510000
06/20/2008,0000,26.70000,26.75000,26.45000,26.75000,292000
06/23/2008,0000,26.45000,26.50000,26.30000,26.30000,497000
06/24/2008,0000,26.35000,26.50000,26.10000,26.10000,364000
06/25/2008,0000,26.35000,26.45000,26.15000,26.45000,283000
06/26/2008,0000,26.50000,26.60000,26.50000,26.50000,228000
06/27/2008,0000,25.80000,25.90000,25.45000,25.60000,555000
06/30/2008,0000,25.60000,25.90000,25.45000,25.50000,463000
07/01/2008,0000,25.60000,25.85000,25.35000,25.50000,641000
07/02/2008,0000,25.50000,25.85000,25.45000,25.85000,426000
07/03/2008,0000,25.60000,26.15000,25.40000,26.15000,515000
07/04/2008,0000,26.20000,26.20000,25.70000,25.75000,367000
07/07/2008,0000,25.90000,26.05000,25.80000,26.05000,250000
07/08/2008,0000,26.05000,26.05000,25.35000,25.60000,637000
07/09/2008,0000,25.60000,25.85000,25.30000,25.30000,726000
07/10/2008,0000,25.20000,25.35000,24.95000,25.35000,788000
07/11/2008,0000,25.35000,25.85000,25.15000,25.55000,1590000
07/14/2008,0000,25.55000,25.80000,25.20000,25.70000,1942000
07/15/2008,0000,25.70000,25.70000,25.00000,25.20000,2817000
07/16/2008,0000,21.90000,21.90000,20.80000,20.80000,2387000
07/17/2008,0000,20.80000,21.10000,20.10000,20.30000,1270000
07/18/2008,0000,20.30000,20.50000,18.90000,18.90000,1239000
07/21/2008,0000,18.50000,19.50000,18.50000,19.30000,885000
07/22/2008,0000,19.30000,20.40000,19.00000,20.40000,859000
07/23/2008,0000,21.30000,21.80000,20.85000,21.80000,1557000
07/24/2008,0000,21.80000,22.80000,21.50000,22.80000,851000
07/25/2008,0000,22.40000,22.55000,22.05000,22.50000,554000
07/29/2008,0000,21.70000,22.40000,21.60000,22.40000,413000
07/30/2008,0000,22.40000,23.00000,22.40000,22.70000,758000
07/31/2008,0000,22.70000,22.70000,22.10000,22.45000,360000
08/01/2008,0000,22.00000,22.10000,21.85000,22.10000,352000
08/04/2008,0000,21.85000,22.20000,21.75000,22.00000,223000
08/05/2008,0000,21.60000,22.35000,21.20000,21.60000,334000
08/06/2008,0000,22.20000,22.20000,21.65000,21.80000,259000
08/07/2008,0000,22.10000,22.10000,21.75000,21.90000,179000
08/08/2008,0000,21.90000,22.25000,21.60000,22.20000,351000
08/11/2008,0000,22.30000,22.30000,21.90000,22.30000,87000
08/12/2008,0000,22.00000,22.30000,21.90000,22.25000,357000
08/13/2008,0000,22.35000,22.35000,22.10000,22.30000,300000
08/14/2008,0000,22.10000,22.55000,22.00000,22.50000,354000
08/15/2008,0000,22.50000,22.50000,22.20000,22.40000,263000
08/18/2008,0000,22.40000,22.40000,22.10000,22.15000,228000
08/19/2008,0000,22.00000,22.25000,21.60000,21.95000,211000
08/20/2008,0000,21.95000,22.30000,21.80000,22.10000,352000
08/21/2008,0000,22.00000,22.45000,21.85000,22.10000,535000
08/22/2008,0000,22.10000,22.30000,22.10000,22.15000,627000
08/25/2008,0000,22.25000,22.45000,22.25000,22.40000,660000
08/26/2008,0000,22.35000,22.45000,22.10000,22.20000,149000
08/27/2008,0000,22.20000,22.45000,22.20000,22.40000,189000
08/28/2008,0000,22.60000,22.80000,22.50000,22.60000,671000
08/29/2008,0000,22.75000,22.75000,22.40000,22.60000,229000
09/01/2008,0000,22.40000,22.40000,21.90000,22.05000,360000
09/02/2008,0000,22.00000,22.05000,21.90000,21.95000,406000
09/03/2008,0000,21.90000,21.90000,21.50000,21.65000,1116000
09/04/2008,0000,21.60000,21.80000,21.60000,21.70000,1353000
09/05/2008,0000,21.30000,21.70000,21.10000,21.50000,488000
09/08/2008,0000,21.70000,22.05000,21.60000,21.95000,266000
09/09/2008,0000,20.70000,21.70000,20.70000,21.30000,190000
09/10/2008,0000,20.55000,21.20000,20.55000,21.00000,353000
09/11/2008,0000,21.00000,21.00000,20.60000,20.65000,378000
09/12/2008,0000,20.65000,20.70000,20.05000,20.15000,299000
09/15/2008,0000,19.65000,20.15000,19.50000,19.50000,344000
09/16/2008,0000,19.00000,19.00000,18.15000,18.15000,776000
09/17/2008,0000,17.40000,18.60000,17.40000,18.15000,517000
09/18/2008,0000,16.90000,17.30000,16.90000,17.10000,495000
09/19/2008,0000,17.70000,18.25000,17.50000,18.25000,337000
09/22/2008,0000,19.00000,19.00000,18.50000,18.80000,221000
09/23/2008,0000,18.30000,19.40000,18.30000,19.30000,429000
09/24/2008,0000,19.00000,19.30000,19.00000,19.20000,99000
09/25/2008,0000,19.00000,19.00000,18.85000,18.85000,149000
09/26/2008,0000,19.00000,19.00000,18.00000,18.05000,188000
09/30/2008,0000,16.80000,17.20000,16.80000,17.20000,429000
10/01/2008,0000,17.10000,17.70000,17.10000,17.50000,184000
10/02/2008,0000,17.60000,17.80000,17.30000,17.60000,127000
10/03/2008,0000,17.50000,17.70000,17.40000,17.70000,112000
10/06/2008,0000,17.40000,17.45000,17.05000,17.10000,92000
10/07/2008,0000,17.10000,17.10000,16.60000,17.00000,188000
10/08/2008,0000,16.90000,16.90000,16.65000,16.80000,289000
10/09/2008,0000,16.40000,17.00000,16.20000,16.20000,291000
10/13/2008,0000,15.65000,15.65000,15.65000,15.65000,117000
10/14/2008,0000,16.70000,16.70000,16.35000,16.70000,214000
10/15/2008,0000,16.90000,16.90000,16.55000,16.70000,159000
10/16/2008,0000,16.15000,16.60000,16.15000,16.15000,139000
10/17/2008,0000,16.20000,16.30000,15.60000,15.60000,218000
10/20/2008,0000,15.15000,15.40000,15.10000,15.20000,197000
10/21/2008,0000,15.65000,15.85000,15.20000,15.20000,223000
10/22/2008,0000,15.00000,15.30000,15.00000,15.20000,121000
10/23/2008,0000,14.70000,15.00000,14.70000,14.70000,387000
10/24/2008,0000,14.60000,14.60000,14.20000,14.20000,320000
10/27/2008,0000,13.25000,13.50000,13.25000,13.25000,314000
10/28/2008,0000,12.35000,13.10000,12.35000,13.10000,391000
10/29/2008,0000,13.25000,13.35000,12.60000,12.65000,256000
10/30/2008,0000,12.80000,13.50000,12.65000,13.35000,254000
10/31/2008,0000,13.40000,14.00000,13.30000,13.80000,505000
11/03/2008,0000,14.20000,14.50000,13.80000,14.25000,260000
11/04/2008,0000,14.35000,14.60000,14.00000,14.50000,258000
11/05/2008,0000,14.80000,14.80000,14.40000,14.80000,302000
11/06/2008,0000,14.20000,14.50000,14.10000,14.30000,351000
11/07/2008,0000,14.00000,14.55000,13.95000,14.55000,164000
11/10/2008,0000,14.80000,14.80000,14.40000,14.65000,175000
11/11/2008,0000,14.50000,14.60000,14.25000,14.45000,72000
11/12/2008,0000,14.00000,14.45000,14.00000,14.20000,137000
11/13/2008,0000,14.00000,14.00000,13.25000,13.60000,266000
11/14/2008,0000,13.80000,14.00000,13.30000,13.65000,110000
11/17/2008,0000,13.30000,13.45000,13.10000,13.20000,210000
11/18/2008,0000,13.00000,13.00000,12.40000,12.55000,219000
11/19/2008,0000,12.60000,12.65000,12.50000,12.60000,187000
11/20/2008,0000,12.05000,12.20000,11.75000,11.75000,422000
11/21/2008,0000,11.00000,11.50000,10.95000,11.50000,324000
11/24/2008,0000,11.65000,11.80000,11.00000,11.10000,246000
11/25/2008,0000,11.40000,11.55000,11.20000,11.35000,195000
11/26/2008,0000,11.50000,11.50000,11.30000,11.40000,73000
11/27/2008,0000,11.50000,12.05000,11.50000,11.95000,286000
11/28/2008,0000,11.90000,12.10000,11.80000,11.90000,106000
12/01/2008,0000,12.00000,12.15000,11.80000,12.10000,266000
12/02/2008,0000,11.80000,11.80000,11.50000,11.55000,112000
12/03/2008,0000,11.55000,11.90000,11.15000,11.35000,277000
12/04/2008,0000,11.65000,11.70000,11.35000,11.35000,81000
12/05/2008,0000,11.20000,11.40000,11.20000,11.25000,61000
12/08/2008,0000,11.45000,11.65000,11.45000,11.65000,166000
12/09/2008,0000,11.70000,11.70000,11.30000,11.55000,158000
12/10/2008,0000,11.50000,11.95000,11.50000,11.90000,444000
12/11/2008,0000,12.10000,12.30000,11.80000,12.20000,1230000
12/12/2008,0000,12.20000,12.20000,11.60000,11.75000,359000
12/15/2008,0000,11.75000,12.10000,11.75000,11.85000,301000
12/16/2008,0000,11.85000,11.95000,11.55000,11.70000,329000
12/17/2008,0000,11.80000,11.90000,11.55000,11.60000,276000
12/18/2008,0000,11.55000,11.70000,11.50000,11.65000,169000
12/19/2008,0000,11.50000,11.65000,11.50000,11.65000,241000
12/22/2008,0000,11.65000,11.65000,11.10000,11.20000,355000
12/23/2008,0000,11.20000,11.20000,10.45000,10.55000,398000
12/24/2008,0000,10.35000,10.65000,10.30000,10.55000,566000
12/25/2008,0000,10.50000,10.70000,10.50000,10.60000,88000
12/26/2008,0000,10.55000,10.75000,10.55000,10.75000,173000
12/29/2008,0000,10.75000,10.75000,10.60000,10.75000,36000
12/30/2008,0000,10.80000,11.10000,10.80000,11.00000,196000
12/31/2008,0000,11.10000,11.10000,10.90000,11.00000,124000
01/05/2009,0000,11.10000,11.25000,11.10000,11.20000,142000
01/06/2009,0000,11.20000,11.35000,11.10000,11.30000,218000
01/07/2009,0000,11.45000,11.65000,11.35000,11.60000,271000
01/08/2009,0000,11.30000,11.40000,11.05000,11.05000,183000
01/09/2009,0000,11.05000,11.15000,11.00000,11.10000,124000
01/12/2009,0000,11.00000,11.10000,10.90000,10.90000,82000
01/13/2009,0000,10.70000,11.45000,10.70000,11.25000,352000
01/14/2009,0000,11.30000,11.40000,11.20000,11.25000,107000
01/15/2009,0000,11.00000,11.15000,10.85000,10.90000,97000
01/16/2009,0000,10.90000,11.00000,10.80000,10.85000,85000
01/19/2009,0000,10.95000,11.05000,10.95000,10.95000,71000
01/20/2009,0000,10.90000,10.95000,10.75000,10.75000,86000
01/21/2009,0000,10.55000,10.85000,10.50000,10.80000,116000
02/02/2009,0000,10.90000,10.90000,10.50000,10.60000,54000
02/03/2009,0000,10.65000,10.85000,10.60000,10.80000,329000
02/04/2009,0000,10.90000,10.95000,10.75000,10.85000,123000
02/05/2009,0000,10.70000,11.10000,10.70000,11.00000,111000
02/06/2009,0000,11.10000,11.30000,11.10000,11.10000,120000
02/09/2009,0000,11.30000,11.40000,11.25000,11.25000,127000
02/10/2009,0000,11.20000,11.25000,11.15000,11.20000,108000
02/11/2009,0000,11.00000,11.20000,11.00000,11.20000,54000
02/12/2009,0000,11.30000,11.30000,11.05000,11.15000,98000
02/13/2009,0000,11.15000,11.35000,11.15000,11.35000,123000
02/16/2009,0000,11.35000,11.50000,11.30000,11.35000,180000
02/17/2009,0000,11.40000,11.40000,11.15000,11.20000,76000
02/18/2009,0000,11.00000,11.40000,11.00000,11.40000,102000
02/19/2009,0000,11.25000,11.30000,11.10000,11.30000,111000
02/20/2009,0000,11.30000,11.30000,11.10000,11.10000,106000
02/23/2009,0000,11.00000,11.20000,11.00000,11.15000,43000
02/24/2009,0000,11.15000,11.25000,11.05000,11.20000,36000
02/25/2009,0000,11.30000,11.45000,11.20000,11.25000,94000
02/26/2009,0000,11.35000,11.45000,11.25000,11.25000,62000
02/27/2009,0000,11.25000,11.50000,11.25000,11.40000,153000
03/02/2009,0000,11.40000,11.40000,11.10000,11.20000,116000
03/03/2009,0000,11.20000,11.35000,11.15000,11.30000,135000
03/04/2009,0000,11.40000,11.85000,11.30000,11.70000,344000
03/05/2009,0000,11.80000,12.10000,11.80000,12.00000,562000
03/06/2009,0000,11.85000,12.05000,11.80000,11.95000,270000
03/09/2009,0000,12.00000,12.05000,11.80000,12.00000,337000
03/10/2009,0000,11.95000,12.35000,11.95000,12.20000,477000
03/11/2009,0000,12.10000,12.35000,12.10000,12.20000,421000
03/12/2009,0000,12.20000,12.90000,12.15000,12.65000,653000
03/13/2009,0000,13.00000,13.10000,12.80000,12.80000,571000
03/16/2009,0000,12.95000,13.05000,12.70000,12.80000,272000
03/17/2009,0000,12.80000,12.90000,12.60000,12.70000,176000
03/18/2009,0000,12.80000,13.00000,12.75000,12.80000,370000
03/19/2009,0000,12.90000,13.10000,12.85000,12.90000,259000
03/20/2009,0000,13.00000,13.00000,12.55000,12.55000,287000
03/23/2009,0000,12.60000,12.80000,12.50000,12.80000,154000
03/24/2009,0000,13.10000,13.25000,12.90000,12.90000,445000
03/25/2009,0000,12.90000,13.35000,12.90000,13.25000,512000
03/26/2009,0000,13.25000,13.80000,13.25000,13.60000,565000
03/27/2009,0000,13.90000,14.30000,13.80000,13.90000,532000
03/30/2009,0000,13.90000,13.90000,13.30000,13.30000,411000
03/31/2009,0000,13.20000,13.45000,13.20000,13.25000,269000
04/01/2009,0000,13.35000,13.55000,13.30000,13.50000,285000
04/02/2009,0000,13.70000,13.80000,13.50000,13.55000,378000
04/03/2009,0000,13.80000,14.00000,13.65000,13.90000,499000
04/06/2009,0000,14.10000,14.25000,13.90000,14.10000,450000
04/07/2009,0000,14.05000,14.15000,13.90000,14.10000,249000
04/08/2009,0000,14.10000,14.20000,13.90000,13.95000,455000
04/09/2009,0000,14.05000,14.65000,14.05000,14.55000,678000
04/10/2009,0000,14.80000,15.00000,14.60000,15.00000,426000
04/13/2009,0000,15.00000,15.00000,14.75000,14.80000,460000
04/14/2009,0000,14.70000,15.00000,14.70000,14.80000,374000
04/15/2009,0000,15.00000,15.00000,14.60000,14.80000,379000
04/16/2009,0000,14.90000,15.20000,14.90000,15.15000,750000
04/17/2009,0000,15.15000,15.15000,14.10000,14.15000,1253000
04/20/2009,0000,14.15000,14.25000,13.75000,14.00000,401000
04/21/2009,0000,13.90000,14.20000,13.75000,14.15000,376000
04/22/2009,0000,14.15000,14.35000,14.00000,14.30000,423000
04/23/2009,0000,14.40000,14.70000,14.15000,14.70000,440000
04/24/2009,0000,14.70000,14.90000,14.60000,14.80000,356000
04/27/2009,0000,14.80000,14.80000,13.95000,13.95000,668000
04/28/2009,0000,13.85000,14.05000,13.50000,13.60000,582000
04/29/2009,0000,13.50000,13.70000,13.45000,13.60000,449000
04/30/2009,0000,13.80000,14.50000,13.80000,14.35000,813000
05/04/2009,0000,14.75000,15.10000,14.65000,15.00000,867000
05/05/2009,0000,15.15000,15.20000,14.60000,14.75000,860000
05/06/2009,0000,14.75000,15.05000,14.60000,14.85000,486000
05/07/2009,0000,15.00000,15.10000,14.85000,14.95000,924000
05/08/2009,0000,15.00000,15.30000,14.90000,15.30000,888000
05/11/2009,0000,15.50000,15.80000,15.50000,15.50000,946000
05/12/2009,0000,15.25000,15.25000,14.75000,14.95000,753000
05/13/2009,0000,14.95000,15.00000,14.80000,14.85000,331000
05/14/2009,0000,14.55000,14.75000,14.55000,14.55000,283000
05/15/2009,0000,14.60000,14.80000,14.60000,14.80000,347000
05/18/2009,0000,14.70000,14.80000,14.55000,14.80000,278000
05/19/2009,0000,15.00000,15.20000,14.80000,14.90000,661000
05/20/2009,0000,14.80000,15.10000,14.80000,14.90000,458000
05/21/2009,0000,14.90000,15.20000,14.90000,15.10000,535000
05/22/2009,0000,14.90000,15.65000,14.90000,15.50000,1564000
05/25/2009,0000,15.50000,16.10000,15.35000,15.80000,1012000
05/26/2009,0000,15.80000,15.80000,15.05000,15.05000,601000
05/27/2009,0000,15.10000,15.35000,15.10000,15.15000,642000
06/01/2009,0000,15.55000,15.55000,15.15000,15.20000,802000
06/02/2009,0000,15.30000,15.45000,14.90000,15.10000,1370000
06/03/2009,0000,15.00000,15.15000,14.85000,15.15000,463000
06/04/2009,0000,14.90000,15.35000,14.90000,15.30000,760000
06/05/2009,0000,15.35000,16.35000,15.35000,16.35000,3546000
06/08/2009,0000,16.15000,16.15000,15.35000,15.40000,1138000
06/09/2009,0000,15.20000,15.30000,14.80000,14.90000,885000
06/10/2009,0000,15.00000,15.05000,14.70000,14.85000,457000
06/11/2009,0000,14.90000,15.10000,14.80000,15.05000,282000
06/12/2009,0000,15.30000,15.30000,15.00000,15.25000,489000
06/15/2009,0000,15.05000,15.05000,14.45000,14.50000,457000
06/16/2009,0000,14.50000,14.90000,14.50000,14.90000,314000
06/17/2009,0000,14.90000,15.60000,14.90000,15.15000,764000
06/18/2009,0000,15.70000,15.70000,15.05000,15.15000,1356000
06/19/2009,0000,15.30000,15.30000,14.95000,15.20000,493000
06/22/2009,0000,15.00000,15.15000,14.90000,15.00000,283000
06/23/2009,0000,14.70000,14.85000,14.65000,14.70000,414000
06/24/2009,0000,14.70000,14.90000,14.70000,14.85000,261000
06/25/2009,0000,14.95000,15.00000,14.90000,14.95000,246000
06/26/2009,0000,15.00000,15.10000,14.90000,15.05000,461000
06/29/2009,0000,15.00000,15.05000,14.90000,15.00000,161000
06/30/2009,0000,15.05000,15.05000,14.90000,15.00000,231000
07/01/2009,0000,15.00000,15.25000,15.00000,15.20000,971000
07/02/2009,0000,15.20000,15.40000,15.20000,15.35000,392000
07/03/2009,0000,15.05000,15.30000,15.05000,15.25000,390000
07/06/2009,0000,15.25000,15.55000,15.25000,15.50000,675000
07/07/2009,0000,15.60000,15.70000,15.50000,15.65000,540000
07/08/2009,0000,15.60000,15.85000,15.55000,15.70000,851000
07/09/2009,0000,15.80000,15.90000,15.75000,15.90000,1891000
07/10/2009,0000,14.70000,14.80000,14.55000,14.65000,1216000
07/13/2009,0000,14.70000,14.80000,14.45000,14.45000,786000
07/14/2009,0000,14.50000,14.60000,14.45000,14.50000,293000
07/15/2009,0000,14.65000,14.65000,14.45000,14.60000,385000
07/16/2009,0000,14.75000,14.75000,14.55000,14.55000,368000
07/17/2009,0000,14.60000,14.75000,14.55000,14.60000,401000
07/20/2009,0000,14.70000,14.80000,14.60000,14.65000,427000
07/21/2009,0000,14.80000,14.80000,14.60000,14.65000,230000
07/22/2009,0000,14.75000,15.05000,14.70000,15.00000,564000
07/23/2009,0000,15.00000,15.05000,14.85000,14.95000,433000
07/24/2009,0000,15.00000,15.05000,14.85000,14.85000,336000
07/27/2009,0000,14.90000,14.95000,14.80000,14.90000,382000
07/28/2009,0000,14.95000,15.20000,14.95000,15.15000,747000
07/29/2009,0000,15.15000,16.20000,15.15000,16.20000,4862000
07/30/2009,0000,16.40000,16.60000,16.00000,16.30000,3237000
07/31/2009,0000,16.60000,16.65000,16.15000,16.25000,1947000
08/03/2009,0000,16.30000,16.70000,16.20000,16.70000,1317000
08/04/2009,0000,16.90000,17.50000,16.00000,16.20000,2597000
08/05/2009,0000,16.25000,16.35000,15.50000,15.50000,1327000
08/06/2009,0000,15.20000,15.70000,15.20000,15.70000,564000
08/10/2009,0000,15.50000,16.00000,15.50000,15.85000,343000
08/11/2009,0000,15.70000,15.70000,14.95000,15.45000,581000
08/12/2009,0000,15.25000,15.65000,15.20000,15.55000,310000
08/13/2009,0000,15.55000,15.75000,15.55000,15.60000,422000
08/14/2009,0000,15.70000,15.80000,15.30000,15.45000,365000
08/17/2009,0000,15.45000,15.55000,15.20000,15.25000,382000
08/18/2009,0000,15.10000,15.20000,14.60000,14.65000,651000
08/19/2009,0000,14.70000,14.95000,14.70000,14.90000,166000
08/20/2009,0000,14.95000,14.95000,14.50000,14.75000,244000
08/21/2009,0000,14.85000,14.90000,14.50000,14.65000,395000
08/24/2009,0000,14.80000,14.85000,14.65000,14.75000,381000
08/25/2009,0000,14.75000,14.90000,14.75000,14.80000,148000
08/26/2009,0000,14.90000,14.90000,14.50000,14.60000,397000
08/27/2009,0000,14.50000,14.70000,14.50000,14.60000,142000
08/28/2009,0000,14.60000,14.70000,14.55000,14.55000,190000
08/31/2009,0000,14.60000,14.85000,14.60000,14.75000,202000
09/01/2009,0000,14.80000,14.95000,14.70000,14.90000,615000
09/02/2009,0000,14.85000,15.00000,14.70000,14.95000,481000
09/03/2009,0000,15.00000,15.30000,14.75000,15.30000,650000
09/04/2009,0000,15.30000,15.35000,15.00000,15.10000,801000
09/07/2009,0000,15.30000,15.30000,15.10000,15.25000,528000
09/08/2009,0000,15.30000,15.45000,15.20000,15.35000,946000
09/09/2009,0000,15.35000,15.40000,15.10000,15.10000,469000
09/10/2009,0000,15.20000,15.30000,15.00000,15.10000,692000
09/11/2009,0000,15.10000,15.10000,14.90000,14.95000,565000
09/14/2009,0000,14.90000,15.00000,14.85000,14.95000,637000
09/15/2009,0000,14.80000,15.20000,14.80000,15.10000,470000
09/16/2009,0000,15.20000,15.70000,15.10000,15.70000,2196000
09/17/2009,0000,15.80000,15.85000,15.45000,15.65000,1492000
09/18/2009,0000,15.75000,15.75000,15.55000,15.65000,480000
09/21/2009,0000,15.75000,16.25000,15.60000,16.05000,1836000
09/22/2009,0000,16.10000,16.30000,16.05000,16.10000,1083000
09/23/2009,0000,16.10000,16.10000,15.20000,15.50000,718000
09/24/2009,0000,15.50000,15.70000,15.35000,15.50000,655000
09/25/2009,0000,15.50000,15.70000,15.50000,15.70000,533000
09/28/2009,0000,15.60000,15.90000,15.50000,15.85000,650000
09/29/2009,0000,15.85000,16.25000,15.85000,16.10000,1769000
09/30/2009,0000,16.10000,16.25000,15.80000,15.85000,1412000
10/01/2009,0000,15.85000,16.25000,15.85000,16.00000,1736000
10/02/2009,0000,15.95000,16.80000,15.80000,16.10000,3316000
10/05/2009,0000,16.20000,17.20000,16.15000,17.20000,4916000
10/06/2009,0000,18.10000,18.40000,17.80000,18.40000,5932000
10/07/2009,0000,19.60000,19.60000,18.15000,18.15000,9593000
10/08/2009,0000,18.10000,18.30000,17.55000,17.90000,3821000
10/09/2009,0000,18.05000,18.40000,17.55000,17.60000,2791000
10/12/2009,0000,17.60000,17.95000,17.40000,17.50000,2983000
10/13/2009,0000,17.20000,17.55000,17.10000,17.35000,1950000
10/14/2009,0000,17.35000,17.95000,17.35000,17.65000,3592000
10/15/2009,0000,17.80000,17.85000,17.30000,17.45000,1771000
10/16/2009,0000,17.50000,17.95000,17.50000,17.75000,1959000
10/19/2009,0000,17.60000,18.40000,17.60000,18.00000,2832000
10/20/2009,0000,18.25000,18.25000,17.85000,18.05000,2102000
10/21/2009,0000,18.70000,19.30000,18.60000,19.05000,14174000
10/22/2009,0000,18.90000,18.90000,18.20000,18.20000,4472000
10/23/2009,0000,18.60000,18.80000,18.40000,18.50000,3058000
10/26/2009,0000,18.70000,18.70000,18.20000,18.25000,1487000
10/27/2009,0000,18.25000,18.25000,17.85000,18.10000,670000
10/28/2009,0000,18.10000,18.25000,17.55000,17.55000,1712000
10/29/2009,0000,17.20000,17.40000,16.40000,16.70000,1990000
10/30/2009,0000,16.95000,17.25000,16.70000,17.00000,1165000
11/02/2009,0000,16.70000,17.30000,16.70000,17.25000,749000
11/03/2009,0000,17.30000,17.50000,17.25000,17.30000,545000
11/04/2009,0000,17.65000,17.65000,17.35000,17.55000,540000
11/05/2009,0000,17.70000,17.80000,17.50000,17.50000,871000
11/06/2009,0000,17.60000,18.40000,17.55000,18.00000,3808000
11/09/2009,0000,18.95000,19.25000,18.95000,19.25000,2605000
11/10/2009,0000,20.55000,20.55000,20.55000,20.55000,3623000
11/11/2009,0000,21.55000,21.55000,20.75000,21.15000,17733000
11/12/2009,0000,21.15000,22.60000,21.00000,22.60000,15523000
11/13/2009,0000,22.60000,24.00000,22.50000,24.00000,14692000
11/16/2009,0000,24.00000,24.60000,23.40000,24.40000,10661000
11/17/2009,0000,24.20000,24.40000,23.30000,23.65000,6792000
11/18/2009,0000,23.65000,25.00000,23.50000,24.90000,9576000
11/19/2009,0000,24.90000,25.15000,24.50000,24.60000,5620000
11/20/2009,0000,24.60000,25.45000,24.60000,24.70000,7509000
11/23/2009,0000,24.55000,24.95000,24.20000,24.65000,3030000
11/24/2009,0000,24.65000,24.80000,24.20000,24.20000,2518000
11/25/2009,0000,24.20000,24.45000,23.40000,23.80000,2872000
11/26/2009,0000,23.80000,24.50000,23.80000,24.00000,4474000
11/27/2009,0000,23.50000,24.70000,23.25000,23.90000,5385000
11/30/2009,0000,24.00000,25.40000,24.00000,24.50000,4712000
12/01/2009,0000,24.60000,25.10000,24.20000,24.25000,2495000
12/02/2009,0000,24.30000,25.00000,23.80000,23.90000,2816000
12/03/2009,0000,24.05000,24.30000,23.70000,24.00000,1906000
12/04/2009,0000,24.10000,24.50000,23.75000,24.00000,2388000
12/07/2009,0000,24.30000,24.60000,23.90000,24.20000,2867000
12/08/2009,0000,24.20000,25.85000,24.00000,25.85000,9960000
12/09/2009,0000,25.80000,27.40000,25.20000,26.80000,11732000
12/11/2009,0000,26.00000,27.10000,25.50000,26.00000,5262000
12/14/2009,0000,26.50000,27.80000,26.40000,27.80000,5465000
12/15/2009,0000,28.10000,29.30000,27.30000,27.80000,11533000
12/16/2009,0000,27.80000,28.30000,27.10000,27.50000,3456000
12/17/2009,0000,27.50000,27.95000,26.20000,26.50000,3446000
12/18/2009,0000,25.75000,26.60000,25.75000,26.60000,2139000
12/21/2009,0000,28.45000,28.45000,27.80000,28.25000,12122000
12/22/2009,0000,27.50000,28.40000,27.50000,27.70000,4352000
12/23/2009,0000,27.85000,28.30000,27.50000,27.70000,3545000
12/25/2009,0000,27.90000,27.95000,27.40000,27.50000,2515000
12/25/2009,0000,27.90000,27.95000,27.40000,27.50000,2515000
12/28/2009,0000,27.55000,28.85000,27.55000,28.00000,6429000
12/29/2009,1230,28.20000,28.50000,27.80000,28.00000,4044713
