DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.80000,40.20000,38.60000,39.55000,34655900
04/03/2007,0000,40.10000,40.60000,39.80000,40.20000,24247500
04/04/2007,0000,41.00000,41.10000,40.20000,40.30000,23401400
04/09/2007,0000,40.80000,40.90000,39.20000,39.30000,13267400
04/10/2007,0000,39.20000,39.60000,38.60000,39.60000,7165300
04/11/2007,0000,39.60000,40.15000,39.00000,40.05000,11264500
04/12/2007,0000,40.00000,40.80000,39.60000,40.80000,10689700
04/13/2007,0000,41.35000,41.40000,40.10000,40.10000,18932300
04/16/2007,0000,40.50000,40.90000,40.10000,40.30000,12100600
04/17/2007,0000,40.80000,40.90000,38.95000,39.05000,11356000
04/18/2007,0000,39.20000,39.50000,38.80000,38.95000,7884800
04/19/2007,0000,38.95000,38.95000,38.10000,38.10000,8354100
04/20/2007,0000,38.15000,38.70000,38.15000,38.45000,8087800
04/23/2007,0000,38.95000,39.40000,38.60000,39.05000,7411500
04/24/2007,0000,39.15000,39.80000,38.00000,38.35000,19819700
04/25/2007,0000,38.40000,38.55000,38.10000,38.10000,5971400
04/26/2007,0000,38.25000,38.25000,37.40000,37.65000,11471500
04/27/2007,0000,37.60000,37.95000,37.10000,37.10000,7058800
04/30/2007,0000,37.10000,37.30000,35.70000,35.80000,11667500
05/02/2007,0000,35.80000,36.15000,35.50000,35.50000,5996500
05/03/2007,0000,35.60000,36.10000,35.25000,36.05000,7446700
05/04/2007,0000,36.50000,36.50000,35.95000,36.45000,5506100
05/07/2007,0000,36.70000,37.20000,36.55000,36.90000,7157200
05/08/2007,0000,36.90000,37.20000,36.55000,36.70000,4176500
05/09/2007,0000,36.70000,36.90000,36.10000,36.15000,3313300
05/10/2007,0000,36.30000,36.60000,36.30000,36.40000,2936400
05/11/2007,0000,36.20000,36.20000,36.00000,36.05000,2487200
05/14/2007,0000,36.40000,36.50000,36.05000,36.05000,2510300
05/15/2007,0000,36.05000,36.80000,36.00000,36.55000,3711300
05/16/2007,0000,36.90000,37.35000,36.70000,37.05000,6771300
05/17/2007,0000,37.30000,37.40000,37.10000,37.10000,4401700
05/18/2007,0000,37.20000,37.30000,36.65000,36.70000,3077100
05/21/2007,0000,37.00000,37.05000,36.50000,36.65000,2822900
05/22/2007,0000,36.90000,37.25000,36.65000,36.95000,4994600
05/23/2007,0000,37.10000,37.20000,36.80000,36.90000,4182600
05/24/2007,0000,36.90000,36.95000,36.25000,36.50000,6075900
05/25/2007,0000,36.50000,36.50000,36.00000,36.10000,5651800
05/28/2007,0000,36.25000,36.30000,35.55000,35.65000,7792400
05/29/2007,0000,35.90000,36.15000,35.80000,35.95000,2860100
05/30/2007,0000,36.20000,36.40000,35.95000,36.00000,5030800
05/31/2007,0000,36.65000,37.55000,36.50000,37.55000,7692900
06/01/2007,0000,37.80000,38.75000,37.75000,38.25000,19736300
06/04/2007,0000,38.80000,38.80000,37.90000,38.00000,7775300
06/05/2007,0000,38.00000,38.50000,37.60000,38.50000,6215600
06/06/2007,0000,38.70000,39.70000,38.50000,38.55000,23374200
06/07/2007,0000,38.80000,39.35000,38.60000,39.20000,11738800
06/08/2007,0000,39.00000,39.10000,38.70000,38.70000,6807500
06/11/2007,0000,38.90000,39.65000,38.70000,39.20000,13511600
06/12/2007,0000,39.30000,39.65000,38.80000,38.80000,8074800
06/13/2007,0000,38.50000,38.75000,38.00000,38.20000,8310900
06/14/2007,0000,38.50000,39.10000,38.20000,38.50000,8333000
06/15/2007,0000,39.00000,39.50000,38.60000,38.80000,8723000
06/20/2007,0000,39.50000,39.50000,38.80000,38.80000,6827600
06/21/2007,0000,39.00000,39.20000,38.80000,38.80000,6653800
06/22/2007,0000,39.20000,39.60000,38.85000,39.00000,9630400
06/25/2007,0000,39.40000,39.60000,39.00000,39.00000,6411600
06/26/2007,0000,39.40000,41.00000,39.35000,40.70000,35190500
06/27/2007,0000,40.85000,41.00000,40.10000,40.15000,16676200
06/28/2007,0000,40.80000,41.50000,40.65000,40.80000,26390100
06/29/2007,0000,41.50000,43.65000,41.00000,42.80000,49953300
07/02/2007,0000,44.00000,44.80000,43.50000,44.00000,41148900
07/03/2007,0000,44.80000,45.20000,42.60000,42.85000,34254900
07/04/2007,0000,43.00000,43.50000,42.05000,43.20000,20049800
07/05/2007,0000,43.50000,43.90000,42.80000,43.00000,15956600
07/06/2007,0000,43.00000,43.80000,42.65000,43.00000,23028500
07/09/2007,0000,43.10000,43.80000,42.70000,43.50000,15703400
07/10/2007,0000,43.50000,46.30000,43.00000,45.60000,51619500
07/11/2007,0000,46.30000,46.80000,45.10000,45.20000,38329000
07/12/2007,0000,46.10000,47.30000,45.65000,45.90000,38419400
07/13/2007,0000,46.50000,46.80000,45.00000,45.00000,19098100
07/16/2007,0000,45.40000,46.20000,44.30000,44.50000,18532300
07/17/2007,0000,44.50000,44.90000,43.90000,44.35000,14046200
07/18/2007,0000,44.50000,45.60000,43.50000,43.60000,23300900
07/19/2007,0000,44.50000,45.20000,44.20000,44.90000,15632000
07/20/2007,0000,46.30000,46.40000,45.50000,45.50000,21513000
07/23/2007,0000,45.50000,45.60000,44.45000,44.70000,15565700
07/24/2007,0000,45.00000,45.10000,43.70000,43.90000,17982600
07/25/2007,0000,43.90000,45.15000,43.75000,44.50000,28442200
07/26/2007,0000,43.30000,44.90000,43.30000,43.80000,35290000
07/27/2007,0000,42.95000,44.90000,42.60000,44.00000,24200000
07/31/2007,0000,42.00000,42.25000,41.50000,42.10000,15798000
08/01/2007,0000,41.50000,42.75000,39.75000,39.90000,20023000
08/02/2007,0000,40.75000,41.20000,39.00000,40.60000,15659000
08/03/2007,0000,41.20000,41.80000,40.60000,40.65000,9986000
08/06/2007,0000,40.00000,40.20000,39.00000,39.65000,6701000
08/07/2007,0000,40.00000,40.25000,39.00000,39.00000,9732000
08/08/2007,0000,39.30000,39.80000,38.90000,39.80000,10224000
08/09/2007,0000,40.00000,40.80000,40.00000,40.15000,11909000
08/10/2007,0000,39.05000,39.40000,39.05000,39.10000,10638000
08/13/2007,0000,39.50000,39.65000,38.00000,38.15000,6732000
08/14/2007,0000,39.00000,40.80000,38.65000,40.80000,25132000
08/15/2007,0000,41.10000,41.30000,39.50000,39.70000,15746000
08/16/2007,0000,39.00000,39.60000,36.95000,36.95000,13310000
08/17/2007,0000,37.00000,37.35000,34.40000,36.70000,13382000
08/20/2007,0000,39.10000,39.10000,38.05000,38.40000,6746000
08/21/2007,0000,38.40000,38.50000,36.45000,36.60000,5742000
08/22/2007,0000,37.10000,37.40000,36.65000,36.90000,4171000
08/23/2007,0000,37.80000,39.00000,37.60000,39.00000,8364000
08/24/2007,0000,39.00000,39.60000,38.40000,38.45000,4868000
08/27/2007,0000,39.50000,39.50000,38.45000,38.45000,5290000
08/28/2007,0000,38.95000,38.95000,38.05000,38.15000,4498000
08/29/2007,0000,37.10000,37.45000,36.90000,37.05000,4682000
08/30/2007,0000,37.80000,37.80000,37.10000,37.30000,4433000
08/31/2007,0000,37.50000,38.20000,37.45000,38.20000,4242000
09/03/2007,0000,38.20000,38.50000,38.05000,38.10000,3858000
09/04/2007,0000,38.20000,38.90000,38.05000,38.70000,4207000
09/05/2007,0000,39.05000,39.65000,38.40000,38.65000,6899000
09/06/2007,0000,38.35000,38.95000,38.05000,38.60000,9787000
09/07/2007,0000,38.85000,41.25000,38.85000,39.90000,16067000
09/10/2007,0000,39.30000,40.50000,39.30000,40.30000,5406000
09/11/2007,0000,40.50000,40.80000,39.35000,39.35000,5356000
09/12/2007,0000,39.70000,39.90000,38.60000,38.65000,7856000
09/13/2007,0000,39.00000,39.20000,38.20000,38.25000,4057000
09/14/2007,0000,38.50000,38.70000,38.15000,38.30000,3328000
09/17/2007,0000,38.30000,38.60000,37.20000,37.20000,6368000
09/19/2007,0000,38.20000,38.20000,35.35000,36.15000,8418000
09/20/2007,0000,36.20000,37.25000,36.20000,37.00000,5238000
09/21/2007,0000,37.00000,37.40000,36.80000,37.40000,3581000
09/26/2007,0000,37.80000,38.45000,37.60000,38.30000,4200000
09/27/2007,0000,38.90000,38.90000,38.30000,38.80000,4548000
09/28/2007,0000,38.90000,38.95000,37.80000,37.85000,6028000
10/01/2007,0000,38.50000,38.60000,37.70000,37.80000,2696000
10/02/2007,0000,38.40000,38.80000,38.05000,38.15000,7328000
10/03/2007,0000,38.15000,38.15000,37.05000,37.40000,7596000
10/04/2007,0000,37.20000,38.50000,37.00000,38.50000,5234000
10/05/2007,0000,38.40000,38.40000,37.50000,37.50000,4123000
10/08/2007,0000,38.10000,38.30000,37.60000,37.60000,5024000
10/09/2007,0000,37.80000,38.25000,37.60000,37.60000,4259000
10/11/2007,0000,38.20000,38.20000,37.60000,37.60000,3871000
10/12/2007,0000,37.60000,37.70000,36.75000,36.75000,3508000
10/15/2007,0000,36.75000,37.15000,36.70000,36.85000,2238000
10/16/2007,0000,36.80000,38.00000,36.80000,38.00000,6430000
10/17/2007,0000,37.90000,39.90000,37.80000,39.50000,23095000
10/18/2007,0000,41.00000,42.25000,41.00000,42.25000,44176000
10/19/2007,0000,43.20000,43.70000,42.60000,42.80000,46741000
10/22/2007,0000,41.65000,42.50000,41.35000,42.00000,16327000
10/23/2007,0000,42.80000,43.00000,42.10000,42.10000,13733000
10/24/2007,0000,42.70000,42.70000,41.00000,41.10000,10093000
10/25/2007,0000,41.85000,42.85000,41.60000,42.00000,17449000
10/26/2007,0000,42.30000,42.80000,41.40000,42.80000,15411000
10/29/2007,0000,42.90000,43.25000,41.20000,41.50000,25777000
10/30/2007,0000,41.70000,42.40000,40.80000,40.85000,14282000
10/31/2007,0000,41.20000,41.65000,40.80000,40.90000,9006000
11/01/2007,0000,41.40000,41.45000,39.50000,39.50000,11025000
11/02/2007,0000,38.10000,38.40000,36.80000,37.00000,17061000
11/05/2007,0000,37.10000,37.70000,36.80000,37.65000,8641000
11/06/2007,0000,38.00000,39.45000,37.70000,38.80000,13587000
11/07/2007,0000,39.80000,39.80000,38.80000,38.90000,7011000
11/08/2007,0000,37.90000,38.40000,37.10000,37.65000,7673000
11/09/2007,0000,38.50000,38.70000,37.55000,38.70000,7405000
11/12/2007,0000,37.65000,38.45000,37.65000,38.05000,5631000
11/13/2007,0000,38.35000,39.50000,38.25000,39.30000,8335000
11/14/2007,0000,40.80000,41.45000,40.00000,40.05000,17367000
11/15/2007,0000,40.50000,41.35000,40.10000,40.10000,13009000
11/16/2007,0000,39.90000,39.90000,38.70000,38.70000,9233000
11/19/2007,0000,39.00000,39.30000,38.15000,38.25000,4350000
11/20/2007,0000,37.00000,38.20000,37.00000,38.00000,6312000
11/21/2007,0000,38.30000,38.60000,37.30000,37.30000,4745000
11/22/2007,0000,37.10000,38.20000,37.05000,37.55000,5916000
11/23/2007,0000,37.90000,37.95000,36.70000,36.70000,4805000
11/26/2007,0000,37.10000,37.40000,36.60000,37.30000,3481000
11/27/2007,0000,36.15000,36.80000,34.75000,36.70000,7592000
11/28/2007,0000,36.90000,37.00000,35.20000,35.20000,9626000
11/29/2007,0000,36.00000,36.20000,34.85000,34.85000,6955000
11/30/2007,0000,35.00000,35.90000,35.00000,35.45000,8433000
12/03/2007,0000,35.60000,35.65000,34.80000,35.00000,5708000
12/04/2007,0000,35.20000,35.80000,34.80000,35.60000,6613000
12/05/2007,0000,35.60000,37.30000,35.60000,37.10000,15496000
12/06/2007,0000,36.80000,36.85000,35.20000,35.40000,14944000
12/07/2007,0000,35.50000,35.85000,35.00000,35.00000,4846000
12/10/2007,0000,35.50000,35.50000,33.50000,33.50000,6942000
12/11/2007,0000,33.90000,33.90000,32.55000,33.00000,11306000
12/12/2007,0000,33.00000,33.70000,32.95000,33.20000,9692000
12/13/2007,0000,33.45000,33.50000,30.90000,30.90000,7631000
12/14/2007,0000,31.00000,31.10000,28.75000,28.75000,31189000
12/17/2007,0000,28.45000,28.45000,26.75000,26.75000,13196000
12/18/2007,0000,25.60000,26.40000,24.95000,25.65000,14610000
12/19/2007,0000,26.20000,27.40000,26.10000,27.40000,7659000
12/20/2007,0000,27.80000,28.10000,26.05000,26.05000,12319000
12/21/2007,0000,26.20000,26.55000,25.65000,26.20000,7644000
12/24/2007,0000,27.00000,27.40000,26.60000,27.30000,4326000
12/25/2007,0000,27.45000,27.45000,26.80000,26.90000,4605000
12/26/2007,0000,26.90000,27.00000,26.00000,26.30000,5693000
12/27/2007,0000,26.20000,27.00000,26.10000,26.40000,11030000
12/28/2007,0000,26.30000,27.25000,25.80000,27.25000,16113000
12/31/2007,0000,27.45000,27.65000,27.00000,27.50000,7863000
01/02/2008,0000,27.90000,29.40000,27.90000,29.40000,11196000
01/03/2008,0000,29.40000,29.60000,28.05000,28.05000,23046000
01/04/2008,0000,27.65000,28.45000,26.30000,26.95000,17320000
01/07/2008,0000,25.20000,25.65000,25.10000,25.10000,7481000
01/08/2008,0000,23.75000,24.40000,23.35000,23.40000,17447000
01/09/2008,0000,22.30000,22.85000,22.15000,22.70000,28391000
01/10/2008,0000,22.90000,23.50000,21.50000,22.35000,51230000
01/11/2008,0000,22.80000,23.40000,22.70000,22.90000,25163000
01/14/2008,0000,23.80000,23.80000,22.60000,22.90000,16261000
01/15/2008,0000,23.50000,23.60000,22.80000,22.85000,14892000
01/16/2008,0000,22.30000,22.50000,21.35000,21.35000,9867000
01/17/2008,0000,21.35000,21.95000,20.20000,20.50000,16697000
01/18/2008,0000,20.00000,21.90000,19.70000,21.90000,16435000
01/21/2008,0000,22.00000,22.65000,21.80000,22.20000,13082000
01/22/2008,0000,20.65000,21.20000,20.65000,20.65000,7330000
01/23/2008,0000,20.70000,21.10000,19.25000,19.25000,16180000
01/24/2008,0000,19.50000,20.00000,18.10000,18.15000,11360000
01/25/2008,0000,18.80000,19.40000,18.55000,19.40000,8481000
01/28/2008,0000,19.20000,19.30000,18.05000,18.20000,9956000
01/29/2008,0000,18.50000,18.75000,18.25000,18.55000,6824000
01/30/2008,0000,18.60000,19.05000,18.30000,18.40000,7466000
01/31/2008,0000,18.50000,18.75000,17.70000,18.10000,6679000
02/01/2008,0000,18.90000,19.00000,18.50000,18.80000,7031000
02/12/2008,0000,18.50000,18.70000,18.10000,18.10000,5317000
02/13/2008,0000,18.40000,18.40000,18.00000,18.00000,3259000
02/14/2008,0000,18.40000,19.25000,18.40000,19.25000,10362000
02/15/2008,0000,18.95000,19.60000,18.70000,19.45000,10707000
02/18/2008,0000,19.60000,20.25000,19.45000,20.10000,11564000
02/19/2008,0000,20.50000,20.60000,20.00000,20.25000,9760000
02/20/2008,0000,20.00000,20.80000,19.90000,20.10000,16527000
02/21/2008,0000,20.50000,20.80000,20.40000,20.65000,12811000
02/22/2008,0000,20.40000,20.60000,20.00000,20.20000,7260000
02/25/2008,0000,20.60000,21.20000,20.55000,20.55000,11263000
02/26/2008,0000,20.70000,20.90000,20.40000,20.45000,7738000
02/27/2008,0000,20.80000,21.85000,20.60000,21.85000,23652000
02/29/2008,0000,21.50000,22.20000,21.50000,21.60000,13580000
03/03/2008,0000,21.30000,21.30000,20.30000,20.50000,10090000
03/04/2008,0000,20.80000,21.20000,20.70000,21.05000,8651000
03/05/2008,0000,21.10000,21.10000,20.60000,20.60000,6161000
03/06/2008,0000,20.90000,22.00000,20.80000,22.00000,20923000
03/07/2008,0000,21.70000,22.85000,21.50000,22.30000,23023000
03/10/2008,0000,22.80000,23.00000,21.90000,21.90000,19407000
03/11/2008,0000,21.90000,22.35000,21.80000,21.90000,8516000
03/12/2008,0000,22.80000,23.40000,22.15000,23.40000,28073000
03/13/2008,0000,23.45000,23.85000,21.80000,21.85000,41098000
03/14/2008,0000,21.95000,22.45000,21.00000,21.05000,17859000
03/18/2008,0000,20.10000,20.50000,19.85000,20.35000,6199000
03/19/2008,0000,20.85000,21.20000,20.55000,20.55000,7924000
03/20/2008,0000,20.40000,20.70000,20.25000,20.55000,4455000
03/21/2008,0000,20.90000,21.30000,20.75000,20.85000,7603000
03/25/2008,0000,21.50000,21.90000,21.30000,21.40000,8911000
03/26/2008,0000,21.60000,21.80000,21.20000,21.20000,5225000
03/27/2008,0000,21.20000,21.35000,20.90000,21.00000,5539000
03/28/2008,0000,21.10000,21.75000,21.10000,21.40000,5773000
03/31/2008,0000,21.50000,22.10000,21.40000,21.40000,11686000
04/01/2008,0000,21.70000,22.10000,21.40000,21.50000,7988000
04/02/2008,0000,22.00000,22.20000,21.80000,22.00000,10632000
04/03/2008,0000,22.10000,22.30000,21.85000,21.90000,5926000
04/07/2008,0000,22.20000,22.30000,21.95000,22.10000,6120000
04/08/2008,0000,22.10000,22.10000,21.55000,21.55000,4702000
04/09/2008,0000,21.55000,21.80000,21.45000,21.65000,3739000
04/10/2008,0000,21.65000,22.00000,21.65000,21.90000,3415000
04/11/2008,0000,22.10000,22.80000,22.05000,22.30000,14964000
04/14/2008,0000,22.10000,22.15000,21.85000,21.85000,5401000
04/15/2008,0000,21.90000,22.55000,21.85000,22.30000,7634000
04/16/2008,0000,22.70000,22.70000,22.05000,22.25000,7609000
04/17/2008,0000,22.65000,23.40000,22.60000,22.90000,28811000
04/18/2008,0000,23.05000,23.05000,22.40000,22.65000,7168000
04/21/2008,0000,23.00000,23.25000,22.85000,23.00000,10281000
04/22/2008,0000,23.00000,23.05000,22.55000,22.75000,4571000
04/23/2008,0000,22.65000,23.35000,22.50000,22.90000,11193000
04/24/2008,0000,23.25000,23.25000,22.80000,22.80000,4778000
04/25/2008,0000,23.00000,23.45000,22.80000,22.80000,13127000
04/28/2008,0000,23.00000,23.05000,22.50000,22.55000,6052000
04/29/2008,0000,22.60000,22.85000,22.00000,22.10000,4653000
04/30/2008,0000,22.15000,22.40000,21.90000,22.20000,4213000
05/02/2008,0000,21.80000,21.80000,20.65000,20.65000,14347000
05/05/2008,0000,20.60000,20.60000,20.00000,20.00000,6611000
05/06/2008,0000,20.20000,20.65000,20.00000,20.50000,3463000
05/07/2008,0000,20.90000,20.90000,20.45000,20.50000,5225000
05/08/2008,0000,20.45000,20.70000,20.15000,20.60000,4796000
05/09/2008,0000,20.85000,20.85000,20.40000,20.45000,3606000
05/12/2008,0000,20.40000,21.85000,20.20000,21.85000,13428000
05/13/2008,0000,22.20000,23.15000,22.20000,22.65000,21737000
05/14/2008,0000,23.00000,23.80000,22.80000,23.30000,30702000
05/15/2008,0000,23.45000,23.45000,22.65000,22.80000,16084000
05/16/2008,0000,23.00000,23.60000,22.95000,23.30000,15967000
05/19/2008,0000,23.60000,23.95000,22.80000,23.95000,19057000
05/20/2008,0000,24.00000,24.00000,23.05000,23.55000,10573000
05/21/2008,0000,23.55000,24.40000,23.50000,23.80000,27258000
05/22/2008,0000,23.40000,23.45000,23.10000,23.20000,8380000
05/23/2008,0000,23.00000,23.20000,21.70000,21.75000,11768000
05/26/2008,0000,21.20000,21.45000,20.70000,20.70000,8293000
05/27/2008,0000,20.85000,21.25000,20.25000,20.70000,10168000
05/28/2008,0000,20.85000,21.10000,20.30000,20.35000,5099000
05/29/2008,0000,20.50000,20.80000,20.00000,20.00000,6263000
05/30/2008,0000,20.10000,20.50000,18.95000,18.95000,25218000
06/02/2008,0000,19.00000,20.00000,19.00000,19.90000,7440000
06/03/2008,0000,19.50000,19.90000,19.30000,19.50000,4477000
06/04/2008,0000,19.70000,19.70000,19.40000,19.70000,3268000
06/05/2008,0000,19.70000,20.00000,19.45000,19.90000,6531000
06/06/2008,0000,20.10000,20.60000,20.00000,20.35000,9030000
06/10/2008,0000,20.00000,20.15000,19.20000,19.35000,4078000
06/11/2008,0000,19.50000,19.75000,19.00000,19.00000,4991000
06/12/2008,0000,18.80000,18.80000,17.70000,17.70000,8356000
06/13/2008,0000,17.90000,18.10000,17.45000,17.70000,4215000
06/16/2008,0000,18.10000,18.20000,17.80000,17.80000,3676000
06/17/2008,0000,18.00000,18.30000,17.80000,18.15000,3166000
06/18/2008,0000,18.15000,18.55000,18.05000,18.40000,2900000
06/19/2008,0000,18.05000,18.15000,17.80000,17.85000,1980000
06/20/2008,0000,17.90000,18.10000,17.60000,17.60000,2149000
06/23/2008,0000,17.05000,17.40000,17.00000,17.20000,2100000
06/24/2008,0000,17.20000,17.40000,16.00000,16.00000,7082000
06/25/2008,0000,16.00000,16.10000,15.55000,16.00000,7163000
06/26/2008,0000,16.10000,16.45000,16.00000,16.10000,5860000
06/27/2008,0000,15.00000,15.30000,15.00000,15.00000,10308000
06/30/2008,0000,15.20000,15.30000,14.00000,14.00000,5492000
07/01/2008,0000,14.00000,14.50000,13.90000,14.00000,6439000
07/02/2008,0000,14.15000,14.40000,13.90000,14.20000,5868000
07/03/2008,0000,14.00000,15.10000,13.70000,14.95000,6717000
07/04/2008,0000,14.85000,15.05000,14.30000,14.30000,4886000
07/07/2008,0000,14.40000,14.75000,14.35000,14.65000,4094000
07/08/2008,0000,14.50000,15.10000,14.00000,14.30000,6928000
07/09/2008,0000,14.60000,15.00000,14.50000,14.50000,5184000
07/10/2008,0000,14.50000,14.85000,14.35000,14.50000,5711000
07/11/2008,0000,14.60000,14.75000,14.40000,14.70000,5659000
07/14/2008,0000,14.60000,15.45000,14.50000,15.10000,11013000
07/15/2008,0000,15.00000,15.30000,14.10000,14.20000,9000000
07/16/2008,0000,14.30000,14.90000,14.30000,14.50000,8804000
07/17/2008,0000,14.90000,15.50000,14.85000,15.50000,17436000
07/18/2008,0000,15.70000,16.20000,15.00000,15.00000,19752000
07/21/2008,0000,15.40000,15.80000,15.20000,15.70000,8259000
07/22/2008,0000,15.55000,15.80000,15.40000,15.55000,6833000
07/23/2008,0000,15.80000,16.50000,15.80000,16.45000,10105000
07/24/2008,0000,16.80000,16.80000,16.15000,16.30000,6350000
07/25/2008,0000,15.95000,16.00000,15.35000,15.55000,5450000
07/29/2008,0000,15.30000,16.00000,15.25000,15.80000,7908000
07/30/2008,0000,16.20000,16.30000,15.60000,15.60000,7370000
07/31/2008,0000,15.80000,16.15000,15.40000,15.40000,8400000
08/01/2008,0000,15.20000,15.35000,14.80000,15.10000,5500000
08/04/2008,0000,15.00000,15.60000,14.90000,15.20000,5047000
08/05/2008,0000,15.40000,15.50000,15.10000,15.10000,3867000
08/06/2008,0000,15.65000,16.15000,15.50000,16.15000,9881000
08/07/2008,0000,16.40000,17.20000,16.40000,16.70000,19817000
08/08/2008,0000,16.80000,17.85000,16.70000,17.85000,23921000
08/11/2008,0000,18.25000,19.00000,18.00000,18.65000,14105000
08/12/2008,0000,18.70000,19.50000,18.15000,19.20000,26638000
08/13/2008,0000,19.15000,19.50000,18.80000,19.10000,13148000
08/14/2008,0000,18.80000,19.00000,18.25000,18.90000,14276000
08/15/2008,0000,19.00000,19.15000,18.40000,18.55000,8002000
08/18/2008,0000,18.50000,18.55000,17.30000,17.30000,9227000
08/19/2008,0000,16.80000,18.45000,16.80000,18.25000,9793000
08/20/2008,0000,18.25000,18.25000,17.75000,18.00000,11221000
08/21/2008,0000,16.85000,17.10000,16.65000,16.70000,13750000
08/22/2008,0000,16.90000,17.40000,16.60000,17.30000,11436000
08/25/2008,0000,17.65000,17.70000,17.30000,17.30000,6610000
08/26/2008,0000,17.00000,17.45000,16.85000,17.25000,3777000
08/27/2008,0000,17.20000,18.40000,17.20000,18.25000,12069000
08/28/2008,0000,18.30000,18.50000,17.75000,17.90000,11065000
08/29/2008,0000,18.15000,18.30000,17.75000,17.80000,6347000
09/01/2008,0000,17.60000,17.60000,16.75000,16.75000,6730000
09/02/2008,0000,16.90000,17.40000,16.75000,17.05000,7669000
09/03/2008,0000,17.05000,17.20000,16.40000,16.45000,7305000
09/04/2008,0000,16.50000,16.75000,15.30000,15.50000,10833000
09/05/2008,0000,14.55000,15.75000,14.55000,15.55000,10960000
09/08/2008,0000,16.45000,16.60000,16.05000,16.60000,6781000
09/09/2008,0000,16.30000,16.30000,15.45000,15.60000,7100000
09/10/2008,0000,15.30000,15.95000,15.30000,15.75000,3588000
09/11/2008,0000,15.50000,15.90000,14.75000,14.75000,5741000
09/12/2008,0000,15.00000,15.15000,13.90000,14.85000,6051000
09/15/2008,0000,14.50000,14.80000,13.85000,13.85000,6206000
09/16/2008,0000,12.90000,13.20000,12.90000,12.90000,9248000
09/17/2008,0000,13.40000,13.75000,12.00000,12.05000,9041000
09/18/2008,0000,11.25000,11.45000,11.25000,11.25000,11036000
09/19/2008,0000,11.80000,12.00000,11.55000,12.00000,7806000
09/22/2008,0000,12.50000,12.80000,12.10000,12.80000,7693000
09/23/2008,0000,12.55000,13.35000,12.50000,13.35000,8656000
09/24/2008,0000,13.10000,13.90000,12.85000,13.55000,15984000
09/25/2008,0000,13.15000,13.70000,13.15000,13.45000,13845000
09/26/2008,0000,13.50000,13.60000,12.55000,12.55000,7771000
09/30/2008,0000,11.70000,11.70000,11.70000,11.70000,1246000
10/01/2008,0000,12.00000,12.40000,11.70000,11.90000,6325000
10/02/2008,0000,12.00000,12.30000,11.75000,11.85000,3678000
10/03/2008,0000,11.70000,12.60000,11.50000,12.60000,4526000
10/06/2008,0000,12.20000,12.40000,11.90000,11.90000,3227000
10/07/2008,0000,11.10000,11.90000,11.10000,11.60000,3553000
10/08/2008,0000,11.40000,11.45000,10.80000,10.80000,5423000
10/09/2008,0000,10.55000,10.95000,10.05000,10.05000,6351000
10/13/2008,0000,9.70000,9.75000,9.70000,9.70000,8917000
10/14/2008,0000,10.35000,10.35000,10.30000,10.35000,3909000
10/15/2008,0000,10.25000,10.25000,9.99000,10.15000,3794000
10/16/2008,0000,9.80000,9.80000,9.80000,9.80000,961000
10/17/2008,0000,9.85000,10.00000,9.46000,9.47000,4022000
10/20/2008,0000,9.24000,9.60000,9.14000,9.60000,3697000
10/21/2008,0000,9.80000,9.96000,9.63000,9.65000,3102000
10/22/2008,0000,9.35000,9.65000,9.32000,9.32000,3370000
10/23/2008,0000,9.00000,9.09000,9.00000,9.05000,4981000
10/24/2008,0000,9.00000,9.00000,8.74000,8.74000,2749000
10/27/2008,0000,8.13000,8.40000,8.13000,8.13000,4442000
10/28/2008,0000,8.00000,8.69000,7.58000,8.69000,6360000
10/29/2008,0000,9.29000,9.29000,8.25000,8.40000,6836000
10/30/2008,0000,8.40000,8.98000,8.40000,8.98000,4299000
10/31/2008,0000,9.10000,9.58000,8.98000,9.54000,6227000
11/03/2008,0000,9.54000,9.70000,9.28000,9.70000,5750000
11/04/2008,0000,9.52000,9.67000,9.25000,9.53000,3979000
11/05/2008,0000,9.70000,9.80000,9.40000,9.45000,5480000
11/06/2008,0000,8.79000,8.97000,8.79000,8.79000,3407000
11/07/2008,0000,8.18000,8.88000,8.18000,8.80000,2793000
11/10/2008,0000,8.80000,8.85000,8.50000,8.50000,1786000
11/11/2008,0000,8.35000,8.35000,7.96000,8.10000,2528000
11/12/2008,0000,8.01000,8.29000,8.00000,8.01000,2540000
11/13/2008,0000,7.60000,7.65000,7.45000,7.45000,4185000
11/14/2008,0000,7.60000,7.75000,6.93000,6.93000,4561000
11/17/2008,0000,6.60000,6.90000,6.45000,6.45000,5197000
11/18/2008,0000,6.15000,6.20000,6.00000,6.00000,5015000
11/19/2008,0000,5.80000,6.15000,5.70000,5.91000,4498000
11/20/2008,0000,5.50000,5.89000,5.50000,5.50000,3601000
11/21/2008,0000,5.20000,5.88000,5.20000,5.88000,3627000
11/24/2008,0000,5.95000,6.07000,5.70000,5.82000,2856000
11/25/2008,0000,6.14000,6.18000,6.04000,6.07000,3256000
11/26/2008,0000,6.18000,6.19000,6.01000,6.10000,1874000
11/27/2008,0000,6.30000,6.52000,6.21000,6.52000,4397000
11/28/2008,0000,6.52000,6.88000,6.52000,6.70000,6466000
12/01/2008,0000,6.70000,6.92000,6.62000,6.78000,3593000
12/02/2008,0000,6.31000,6.39000,6.31000,6.31000,2956000
12/03/2008,0000,6.26000,6.38000,6.00000,6.00000,3222000
12/04/2008,0000,6.11000,6.15000,5.91000,5.94000,2863000
12/05/2008,0000,5.88000,5.95000,5.79000,5.85000,2274000
12/08/2008,0000,6.00000,6.25000,6.00000,6.25000,3456000
12/09/2008,0000,6.40000,6.48000,6.25000,6.29000,3673000
12/10/2008,0000,6.29000,6.73000,6.29000,6.73000,5460000
12/11/2008,0000,6.90000,7.18000,6.82000,7.05000,9429000
12/12/2008,0000,6.91000,7.01000,6.56000,6.56000,6665000
12/15/2008,0000,6.80000,6.96000,6.80000,6.96000,5741000
12/16/2008,0000,6.94000,6.94000,6.80000,6.85000,2564000
12/17/2008,0000,7.10000,7.18000,6.90000,6.94000,6427000
12/18/2008,0000,7.00000,7.10000,6.82000,7.04000,4415000
12/19/2008,0000,7.00000,7.53000,6.95000,7.53000,10694000
12/22/2008,0000,7.63000,7.76000,7.19000,7.19000,10912000
12/23/2008,0000,7.19000,7.48000,7.04000,7.43000,10325000
12/24/2008,0000,7.38000,7.95000,7.31000,7.95000,16364000
12/25/2008,0000,8.13000,8.22000,7.85000,7.86000,11348000
12/26/2008,0000,7.86000,8.10000,7.68000,7.68000,5046000
12/29/2008,0000,7.68000,8.05000,7.61000,7.87000,5659000
12/30/2008,0000,8.01000,8.35000,8.01000,8.30000,8501000
12/31/2008,0000,8.30000,8.30000,8.00000,8.01000,6855000
01/05/2009,0000,8.28000,8.30000,8.07000,8.08000,4614000
01/06/2009,0000,8.08000,8.12000,7.80000,7.91000,6276000
01/07/2009,0000,7.85000,8.23000,7.85000,8.00000,8300000
01/08/2009,0000,7.90000,7.95000,7.56000,7.57000,3811000
01/09/2009,0000,7.88000,7.88000,7.61000,7.67000,2181000
01/12/2009,0000,7.68000,7.77000,7.61000,7.64000,1815000
01/13/2009,0000,7.62000,7.88000,7.62000,7.87000,2110000
01/14/2009,0000,7.95000,7.95000,7.74000,7.75000,2507000
01/15/2009,0000,7.41000,7.45000,7.21000,7.21000,2647000
01/16/2009,0000,7.25000,7.25000,7.08000,7.12000,2131000
01/19/2009,0000,7.25000,7.25000,7.14000,7.15000,1695000
01/20/2009,0000,7.10000,7.10000,6.71000,6.78000,1915000
01/21/2009,0000,6.61000,6.78000,6.60000,6.72000,1674000
02/02/2009,0000,6.72000,6.84000,6.40000,6.55000,2180000
02/03/2009,0000,6.58000,7.00000,6.58000,7.00000,3392000
02/04/2009,0000,7.25000,7.43000,7.15000,7.30000,4815000
02/05/2009,0000,7.30000,7.32000,7.19000,7.21000,1755000
02/06/2009,0000,7.23000,7.56000,7.23000,7.41000,3372000
02/09/2009,0000,7.92000,7.92000,7.60000,7.62000,4673000
02/10/2009,0000,7.80000,8.03000,7.60000,8.03000,5634000
02/11/2009,0000,7.90000,8.59000,7.70000,8.59000,17095000
02/12/2009,0000,8.60000,8.82000,8.15000,8.20000,14542000
02/13/2009,0000,8.42000,8.77000,8.42000,8.77000,11471000
02/16/2009,0000,9.05000,9.06000,8.61000,8.65000,13120000
02/17/2009,0000,8.55000,8.64000,8.10000,8.20000,5682000
02/18/2009,0000,8.00000,8.57000,7.95000,8.51000,8836000
02/19/2009,0000,8.48000,8.48000,8.20000,8.44000,8801000
02/20/2009,0000,8.20000,8.35000,7.88000,7.90000,7898000
02/23/2009,0000,7.71000,8.23000,7.71000,8.17000,4771000
02/24/2009,0000,7.90000,8.08000,7.81000,7.98000,4009000
02/25/2009,0000,8.05000,8.19000,7.90000,7.90000,4838000
02/26/2009,0000,8.00000,8.08000,7.90000,7.92000,3643000
02/27/2009,0000,7.90000,8.45000,7.90000,8.43000,10080000
03/02/2009,0000,8.60000,8.96000,8.40000,8.70000,24877000
03/03/2009,0000,8.80000,9.30000,8.51000,9.30000,40685000
03/04/2009,0000,9.45000,9.95000,9.45000,9.95000,29893000
03/05/2009,0000,10.25000,10.35000,9.70000,9.80000,38902000
03/06/2009,0000,9.71000,10.15000,9.71000,9.92000,17560000
03/09/2009,0000,9.99000,10.05000,9.46000,9.64000,10690000
03/10/2009,0000,9.51000,10.10000,9.51000,9.90000,15600000
03/11/2009,0000,10.05000,10.50000,9.78000,10.05000,27779000
03/12/2009,0000,10.40000,10.60000,10.05000,10.05000,22656000
03/13/2009,0000,10.20000,10.70000,10.00000,10.40000,32129000
03/16/2009,0000,10.40000,10.45000,10.10000,10.10000,13384000
03/17/2009,0000,9.90000,10.50000,9.90000,10.45000,19914000
03/18/2009,0000,10.35000,10.90000,10.25000,10.75000,45334000
03/19/2009,0000,10.95000,11.50000,10.95000,11.00000,45141000
03/20/2009,0000,10.85000,11.75000,10.70000,11.45000,45938000
03/23/2009,0000,10.85000,11.45000,10.65000,11.00000,55368000
03/24/2009,0000,11.10000,11.20000,10.50000,10.50000,32141000
03/25/2009,0000,10.55000,10.95000,10.55000,10.75000,27624000
03/26/2009,0000,10.90000,11.45000,10.70000,11.45000,49300000
03/27/2009,0000,11.60000,12.20000,11.60000,11.80000,55510000
03/30/2009,0000,11.80000,11.95000,11.00000,11.00000,16328000
03/31/2009,0000,11.00000,11.40000,10.75000,10.85000,23036000
04/01/2009,0000,10.90000,11.35000,10.90000,11.10000,12151000
04/02/2009,0000,11.30000,11.40000,10.85000,11.15000,13984000
04/03/2009,0000,11.30000,11.30000,10.95000,10.95000,11489000
04/06/2009,0000,11.10000,11.70000,11.00000,11.70000,29059000
04/07/2009,0000,11.80000,11.90000,11.55000,11.90000,20018000
04/08/2009,0000,11.85000,11.95000,11.25000,11.45000,16208000
04/09/2009,0000,11.70000,12.05000,11.60000,11.80000,20541000
04/10/2009,0000,11.80000,12.15000,11.60000,11.70000,18180000
04/13/2009,0000,11.80000,12.10000,11.55000,11.60000,16190000
04/14/2009,0000,11.65000,12.40000,11.60000,12.20000,34929000
04/15/2009,0000,12.25000,12.65000,12.20000,12.20000,31284000
04/16/2009,0000,12.50000,12.70000,12.30000,12.30000,29571000
04/17/2009,0000,12.50000,12.65000,11.45000,11.45000,24450000
04/20/2009,0000,11.30000,11.60000,10.65000,10.80000,10945000
04/21/2009,0000,10.55000,11.25000,10.50000,11.20000,8781000
04/22/2009,0000,11.30000,11.95000,11.20000,11.95000,21065000
04/23/2009,0000,11.90000,12.25000,11.65000,11.75000,17507000
04/24/2009,0000,11.75000,12.10000,11.60000,11.70000,20324000
04/27/2009,0000,11.80000,11.95000,10.90000,10.90000,10647000
04/28/2009,0000,11.00000,11.20000,10.40000,10.50000,9650000
04/29/2009,0000,10.50000,10.65000,10.20000,10.20000,7935000
04/30/2009,0000,10.90000,10.90000,10.70000,10.90000,5088000
05/04/2009,0000,11.20000,11.65000,11.10000,11.65000,10771000
05/05/2009,0000,11.75000,11.90000,11.15000,11.30000,9458000
05/06/2009,0000,11.35000,12.05000,11.30000,12.05000,22126000
05/07/2009,0000,12.35000,12.85000,12.05000,12.85000,41650000
05/08/2009,0000,12.95000,13.70000,12.95000,13.70000,33221000
05/11/2009,0000,13.85000,14.40000,13.50000,14.00000,34107000
05/12/2009,0000,14.00000,14.00000,13.15000,13.55000,13228000
05/13/2009,0000,13.85000,14.30000,13.50000,14.10000,17653000
05/14/2009,0000,13.70000,14.50000,13.65000,13.90000,15777000
05/15/2009,0000,14.00000,14.25000,13.65000,13.65000,12743000
05/18/2009,0000,13.75000,14.00000,13.65000,13.65000,6173000
05/19/2009,0000,13.95000,14.20000,13.50000,13.50000,14168000
05/20/2009,0000,13.65000,13.95000,13.35000,13.80000,9598000
05/21/2009,0000,13.80000,14.15000,13.55000,14.00000,9791000
05/22/2009,0000,13.80000,14.15000,13.80000,13.80000,10602000
05/25/2009,0000,14.15000,14.75000,13.90000,14.75000,32707000
05/26/2009,0000,15.15000,15.30000,13.75000,13.75000,21397000
05/27/2009,0000,14.20000,14.50000,13.85000,14.30000,12235000
06/01/2009,0000,14.45000,14.65000,14.05000,14.25000,7245000
06/02/2009,0000,14.45000,14.60000,13.80000,13.80000,12591000
06/03/2009,0000,13.85000,14.20000,13.60000,13.80000,6614000
06/04/2009,0000,13.90000,14.75000,13.90000,14.60000,37267000
06/05/2009,0000,14.80000,15.05000,14.60000,14.70000,35537000
06/08/2009,0000,15.00000,15.10000,13.90000,13.90000,25463000
06/09/2009,0000,13.90000,14.00000,12.95000,12.95000,12859000
06/10/2009,0000,13.25000,13.50000,13.00000,13.15000,8811000
06/11/2009,0000,13.35000,14.05000,13.35000,14.05000,11678000
06/12/2009,0000,14.00000,14.20000,13.20000,13.30000,9900000
06/15/2009,0000,13.10000,13.10000,12.40000,12.40000,7876000
06/16/2009,0000,12.30000,12.55000,12.00000,12.10000,7008000
06/17/2009,0000,12.30000,12.85000,12.15000,12.50000,6413000
06/18/2009,0000,12.60000,12.95000,12.15000,12.40000,5116000
06/19/2009,0000,12.50000,12.70000,12.35000,12.70000,3766000
06/22/2009,0000,12.80000,13.00000,12.45000,12.75000,3882000
06/23/2009,0000,12.60000,12.90000,12.55000,12.60000,3085000
06/24/2009,0000,12.80000,13.45000,12.65000,13.45000,9803000
06/25/2009,0000,13.60000,13.80000,13.45000,13.50000,9967000
06/26/2009,0000,13.60000,13.70000,13.20000,13.20000,4539000
06/29/2009,0000,13.20000,13.35000,13.05000,13.10000,2273000
06/30/2009,0000,13.20000,13.35000,13.05000,13.05000,3693000
07/01/2009,0000,13.15000,13.65000,13.15000,13.50000,4322000
07/02/2009,0000,13.60000,13.90000,13.55000,13.60000,5822000
07/03/2009,0000,13.50000,13.75000,13.50000,13.55000,3715000
07/06/2009,0000,13.80000,14.10000,13.65000,13.65000,6660000
07/07/2009,0000,13.85000,14.20000,13.80000,13.90000,7587000
07/08/2009,0000,13.95000,14.00000,13.75000,13.80000,4662000
07/09/2009,0000,13.80000,14.40000,13.80000,14.00000,7733000
07/10/2009,0000,14.40000,14.60000,14.15000,14.45000,10617000
07/13/2009,0000,14.70000,14.70000,14.15000,14.15000,9793000
07/14/2009,0000,14.35000,14.70000,14.30000,14.60000,7298000
07/15/2009,0000,14.75000,15.10000,14.75000,15.00000,13118000
07/16/2009,0000,15.40000,15.70000,15.00000,15.00000,14082000
07/17/2009,0000,15.20000,15.55000,15.05000,15.35000,9848000
07/20/2009,0000,15.50000,15.60000,15.35000,15.45000,6148000
07/21/2009,0000,15.65000,16.20000,15.50000,16.05000,12114000
07/22/2009,0000,16.20000,16.40000,15.80000,16.05000,9580000
07/23/2009,0000,16.20000,16.30000,15.80000,16.25000,7385000
07/24/2009,0000,16.50000,16.60000,16.20000,16.40000,12516000
07/27/2009,0000,16.55000,17.50000,16.55000,17.50000,26428000
07/28/2009,0000,17.70000,18.70000,17.60000,18.70000,26461000
07/29/2009,0000,20.00000,20.00000,19.30000,19.45000,53062000
07/30/2009,0000,19.60000,20.50000,18.95000,20.05000,30439000
07/31/2009,0000,20.45000,21.40000,20.25000,21.40000,33927000
08/03/2009,0000,21.40000,21.45000,20.50000,20.60000,15549000
08/04/2009,0000,20.70000,20.70000,19.20000,19.20000,17024000
08/05/2009,0000,18.90000,19.25000,18.20000,18.40000,10398000
08/06/2009,0000,18.50000,19.10000,18.10000,18.75000,10962000
08/10/2009,0000,18.70000,19.10000,18.50000,19.10000,3695000
08/11/2009,0000,19.20000,19.25000,18.50000,19.20000,4489000
08/12/2009,0000,19.10000,19.75000,19.10000,19.70000,5287000
08/13/2009,0000,19.85000,21.05000,19.85000,21.05000,14094000
08/14/2009,0000,21.00000,21.10000,20.10000,20.95000,17121000
08/17/2009,0000,20.55000,20.55000,20.00000,20.30000,9472000
08/18/2009,0000,20.00000,20.60000,19.80000,19.95000,14283000
08/19/2009,0000,20.10000,20.30000,19.50000,19.50000,5374000
08/20/2009,0000,19.70000,19.70000,19.00000,19.00000,4889000
08/21/2009,0000,19.25000,19.85000,19.00000,19.20000,6187000
08/24/2009,0000,19.65000,20.50000,19.60000,20.50000,9867000
08/25/2009,0000,20.40000,20.60000,20.15000,20.20000,10191000
08/26/2009,0000,20.30000,20.60000,19.30000,19.60000,6248000
08/27/2009,0000,19.30000,19.75000,19.30000,19.45000,3795000
08/28/2009,0000,19.60000,20.15000,19.60000,19.70000,2527000
08/31/2009,0000,19.80000,20.35000,19.70000,20.25000,5633000
09/01/2009,0000,20.35000,21.45000,20.10000,21.40000,12980000
09/02/2009,0000,21.10000,21.60000,20.85000,20.90000,9054000
09/03/2009,0000,20.90000,21.60000,20.75000,21.45000,9606000
09/04/2009,0000,21.60000,22.95000,21.60000,22.55000,38712000
09/07/2009,0000,22.65000,23.10000,22.30000,23.00000,16918000
09/08/2009,0000,22.90000,23.10000,22.20000,22.20000,8194000
09/09/2009,0000,22.20000,22.35000,21.00000,21.00000,10170000
09/10/2009,0000,21.50000,21.60000,20.90000,21.10000,6589000
09/11/2009,0000,21.10000,21.90000,21.10000,21.90000,5574000
09/14/2009,0000,21.80000,22.35000,21.55000,22.00000,4482000
09/15/2009,0000,22.30000,22.35000,22.00000,22.20000,3408000
09/16/2009,0000,22.40000,23.00000,22.35000,22.65000,4973000
09/17/2009,0000,22.90000,23.10000,22.50000,22.55000,5232000
09/18/2009,0000,22.50000,22.75000,22.50000,22.75000,2745000
09/21/2009,0000,22.80000,23.50000,22.50000,22.70000,4670000
09/22/2009,0000,22.75000,22.85000,22.05000,22.30000,9065000
09/23/2009,0000,22.45000,22.50000,21.90000,22.00000,4215000
09/24/2009,0000,22.00000,22.20000,21.40000,21.70000,4418000
09/25/2009,0000,21.50000,21.75000,21.35000,21.70000,5503000
09/28/2009,0000,21.50000,21.60000,20.80000,21.00000,3686000
09/29/2009,0000,21.15000,21.55000,21.10000,21.45000,2961000
09/30/2009,0000,21.50000,22.30000,21.45000,22.15000,4231000
10/01/2009,0000,22.20000,22.30000,21.80000,21.85000,1741000
10/02/2009,0000,21.70000,22.10000,21.65000,21.80000,4165000
10/05/2009,0000,21.60000,22.10000,21.60000,22.00000,3045000
10/06/2009,0000,22.30000,22.30000,21.80000,21.90000,3682000
10/07/2009,0000,22.00000,22.25000,21.90000,22.00000,3554000
10/08/2009,0000,22.00000,22.15000,21.20000,21.70000,3465000
10/09/2009,0000,21.50000,21.90000,21.00000,21.55000,5263000
10/12/2009,0000,21.60000,21.70000,21.10000,21.20000,5168000
10/13/2009,0000,21.20000,22.65000,21.20000,22.65000,15475000
10/14/2009,0000,22.70000,23.15000,22.70000,22.90000,11350000
10/15/2009,0000,23.20000,24.50000,23.20000,24.10000,29060000
10/16/2009,0000,23.90000,24.55000,23.60000,24.20000,7005000
10/19/2009,0000,24.45000,25.55000,24.20000,25.45000,15668000
10/20/2009,0000,25.50000,25.65000,25.00000,25.40000,8406000
10/21/2009,0000,25.10000,25.60000,24.90000,25.40000,5712000
10/22/2009,0000,25.05000,25.30000,24.15000,24.40000,5653000
10/23/2009,0000,24.50000,24.75000,23.90000,23.95000,4317000
10/26/2009,0000,23.95000,25.20000,23.95000,24.80000,4473000
10/27/2009,0000,24.75000,24.75000,24.15000,24.40000,2406000
10/28/2009,0000,24.05000,24.20000,23.05000,23.10000,9130000
10/29/2009,0000,22.50000,22.60000,21.50000,22.35000,8610000
10/30/2009,0000,22.35000,22.85000,22.00000,22.40000,5745000
11/02/2009,0000,21.90000,22.70000,21.55000,22.40000,2739000
11/03/2009,0000,22.45000,22.75000,22.40000,22.70000,5047000
11/04/2009,0000,23.00000,23.30000,22.70000,23.30000,7278000
11/05/2009,0000,23.40000,23.60000,22.95000,22.95000,13643000
11/06/2009,0000,23.10000,23.35000,22.95000,22.95000,20783000
11/09/2009,0000,23.10000,23.50000,23.10000,23.40000,19737000
11/10/2009,0000,23.55000,23.60000,23.25000,23.40000,4733000
11/11/2009,0000,22.70000,23.15000,22.70000,23.00000,6042000
11/13/2009,0000,23.20000,23.45000,23.20000,23.35000,4688000
11/16/2009,0000,23.20000,23.70000,23.20000,23.55000,8010000
11/17/2009,0000,23.70000,24.40000,23.35000,24.00000,11381000
11/18/2009,0000,23.95000,24.70000,23.90000,24.00000,10820000
04/02/2007,0000,38.80000,40.20000,38.60000,39.55000,34655900
04/03/2007,0000,40.10000,40.60000,39.80000,40.20000,24247500
04/04/2007,0000,41.00000,41.10000,40.20000,40.30000,23401400
04/09/2007,0000,40.80000,40.90000,39.20000,39.30000,13267400
04/10/2007,0000,39.20000,39.60000,38.60000,39.60000,7165300
04/11/2007,0000,39.60000,40.15000,39.00000,40.05000,11264500
04/12/2007,0000,40.00000,40.80000,39.60000,40.80000,10689700
04/13/2007,0000,41.35000,41.40000,40.10000,40.10000,18932300
04/16/2007,0000,40.50000,40.90000,40.10000,40.30000,12100600
04/17/2007,0000,40.80000,40.90000,38.95000,39.05000,11356000
04/18/2007,0000,39.20000,39.50000,38.80000,38.95000,7884800
04/19/2007,0000,38.95000,38.95000,38.10000,38.10000,8354100
04/20/2007,0000,38.15000,38.70000,38.15000,38.45000,8087800
04/23/2007,0000,38.95000,39.40000,38.60000,39.05000,7411500
04/24/2007,0000,39.15000,39.80000,38.00000,38.35000,19819700
04/25/2007,0000,38.40000,38.55000,38.10000,38.10000,5971400
04/26/2007,0000,38.25000,38.25000,37.40000,37.65000,11471500
04/27/2007,0000,37.60000,37.95000,37.10000,37.10000,7058800
04/30/2007,0000,37.10000,37.30000,35.70000,35.80000,11667500
05/02/2007,0000,35.80000,36.15000,35.50000,35.50000,5996500
05/03/2007,0000,35.60000,36.10000,35.25000,36.05000,7446700
05/04/2007,0000,36.50000,36.50000,35.95000,36.45000,5506100
05/07/2007,0000,36.70000,37.20000,36.55000,36.90000,7157200
05/08/2007,0000,36.90000,37.20000,36.55000,36.70000,4176500
05/09/2007,0000,36.70000,36.90000,36.10000,36.15000,3313300
05/10/2007,0000,36.30000,36.60000,36.30000,36.40000,2936400
05/11/2007,0000,36.20000,36.20000,36.00000,36.05000,2487200
05/14/2007,0000,36.40000,36.50000,36.05000,36.05000,2510300
05/15/2007,0000,36.05000,36.80000,36.00000,36.55000,3711300
05/16/2007,0000,36.90000,37.35000,36.70000,37.05000,6771300
05/17/2007,0000,37.30000,37.40000,37.10000,37.10000,4401700
05/18/2007,0000,37.20000,37.30000,36.65000,36.70000,3077100
05/21/2007,0000,37.00000,37.05000,36.50000,36.65000,2822900
05/22/2007,0000,36.90000,37.25000,36.65000,36.95000,4994600
05/23/2007,0000,37.10000,37.20000,36.80000,36.90000,4182600
05/24/2007,0000,36.90000,36.95000,36.25000,36.50000,6075900
05/25/2007,0000,36.50000,36.50000,36.00000,36.10000,5651800
05/28/2007,0000,36.25000,36.30000,35.55000,35.65000,7792400
05/29/2007,0000,35.90000,36.15000,35.80000,35.95000,2860100
05/30/2007,0000,36.20000,36.40000,35.95000,36.00000,5030800
05/31/2007,0000,36.65000,37.55000,36.50000,37.55000,7692900
06/01/2007,0000,37.80000,38.75000,37.75000,38.25000,19736300
06/04/2007,0000,38.80000,38.80000,37.90000,38.00000,7775300
06/05/2007,0000,38.00000,38.50000,37.60000,38.50000,6215600
06/06/2007,0000,38.70000,39.70000,38.50000,38.55000,23374200
06/07/2007,0000,38.80000,39.35000,38.60000,39.20000,11738800
06/08/2007,0000,39.00000,39.10000,38.70000,38.70000,6807500
06/11/2007,0000,38.90000,39.65000,38.70000,39.20000,13511600
06/12/2007,0000,39.30000,39.65000,38.80000,38.80000,8074800
06/13/2007,0000,38.50000,38.75000,38.00000,38.20000,8310900
06/14/2007,0000,38.50000,39.10000,38.20000,38.50000,8333000
06/15/2007,0000,39.00000,39.50000,38.60000,38.80000,8723000
06/20/2007,0000,39.50000,39.50000,38.80000,38.80000,6827600
06/21/2007,0000,39.00000,39.20000,38.80000,38.80000,6653800
06/22/2007,0000,39.20000,39.60000,38.85000,39.00000,9630400
06/25/2007,0000,39.40000,39.60000,39.00000,39.00000,6411600
06/26/2007,0000,39.40000,41.00000,39.35000,40.70000,35190500
06/27/2007,0000,40.85000,41.00000,40.10000,40.15000,16676200
06/28/2007,0000,40.80000,41.50000,40.65000,40.80000,26390100
06/29/2007,0000,41.50000,43.65000,41.00000,42.80000,49953300
07/02/2007,0000,44.00000,44.80000,43.50000,44.00000,41148900
07/03/2007,0000,44.80000,45.20000,42.60000,42.85000,34254900
07/04/2007,0000,43.00000,43.50000,42.05000,43.20000,20049800
07/05/2007,0000,43.50000,43.90000,42.80000,43.00000,15956600
07/06/2007,0000,43.00000,43.80000,42.65000,43.00000,23028500
07/09/2007,0000,43.10000,43.80000,42.70000,43.50000,15703400
07/10/2007,0000,43.50000,46.30000,43.00000,45.60000,51619500
07/11/2007,0000,46.30000,46.80000,45.10000,45.20000,38329000
07/12/2007,0000,46.10000,47.30000,45.65000,45.90000,38419400
07/13/2007,0000,46.50000,46.80000,45.00000,45.00000,19098100
07/16/2007,0000,45.40000,46.20000,44.30000,44.50000,18532300
07/17/2007,0000,44.50000,44.90000,43.90000,44.35000,14046200
07/18/2007,0000,44.50000,45.60000,43.50000,43.60000,23300900
07/19/2007,0000,44.50000,45.20000,44.20000,44.90000,15632000
07/20/2007,0000,46.30000,46.40000,45.50000,45.50000,21513000
07/23/2007,0000,45.50000,45.60000,44.45000,44.70000,15565700
07/24/2007,0000,45.00000,45.10000,43.70000,43.90000,17982600
07/25/2007,0000,43.90000,45.15000,43.75000,44.50000,28442200
07/26/2007,0000,43.30000,44.90000,43.30000,43.80000,35290000
07/27/2007,0000,42.95000,44.90000,42.60000,44.00000,24200000
07/31/2007,0000,42.00000,42.25000,41.50000,42.10000,15798000
08/01/2007,0000,41.50000,42.75000,39.75000,39.90000,20023000
08/02/2007,0000,40.75000,41.20000,39.00000,40.60000,15659000
08/03/2007,0000,41.20000,41.80000,40.60000,40.65000,9986000
08/06/2007,0000,40.00000,40.20000,39.00000,39.65000,6701000
08/07/2007,0000,40.00000,40.25000,39.00000,39.00000,9732000
08/08/2007,0000,39.30000,39.80000,38.90000,39.80000,10224000
08/09/2007,0000,40.00000,40.80000,40.00000,40.15000,11909000
08/10/2007,0000,39.05000,39.40000,39.05000,39.10000,10638000
08/13/2007,0000,39.50000,39.65000,38.00000,38.15000,6732000
08/14/2007,0000,39.00000,40.80000,38.65000,40.80000,25132000
08/15/2007,0000,41.10000,41.30000,39.50000,39.70000,15746000
08/16/2007,0000,39.00000,39.60000,36.95000,36.95000,13310000
08/17/2007,0000,37.00000,37.35000,34.40000,36.70000,13382000
08/20/2007,0000,39.10000,39.10000,38.05000,38.40000,6746000
08/21/2007,0000,38.40000,38.50000,36.45000,36.60000,5742000
08/22/2007,0000,37.10000,37.40000,36.65000,36.90000,4171000
08/23/2007,0000,37.80000,39.00000,37.60000,39.00000,8364000
08/24/2007,0000,39.00000,39.60000,38.40000,38.45000,4868000
08/27/2007,0000,39.50000,39.50000,38.45000,38.45000,5290000
08/28/2007,0000,38.95000,38.95000,38.05000,38.15000,4498000
08/29/2007,0000,37.10000,37.45000,36.90000,37.05000,4682000
08/30/2007,0000,37.80000,37.80000,37.10000,37.30000,4433000
08/31/2007,0000,37.50000,38.20000,37.45000,38.20000,4242000
09/03/2007,0000,38.20000,38.50000,38.05000,38.10000,3858000
09/04/2007,0000,38.20000,38.90000,38.05000,38.70000,4207000
09/05/2007,0000,39.05000,39.65000,38.40000,38.65000,6899000
09/06/2007,0000,38.35000,38.95000,38.05000,38.60000,9787000
09/07/2007,0000,38.85000,41.25000,38.85000,39.90000,16067000
09/10/2007,0000,39.30000,40.50000,39.30000,40.30000,5406000
09/11/2007,0000,40.50000,40.80000,39.35000,39.35000,5356000
09/12/2007,0000,39.70000,39.90000,38.60000,38.65000,7856000
09/13/2007,0000,39.00000,39.20000,38.20000,38.25000,4057000
09/14/2007,0000,38.50000,38.70000,38.15000,38.30000,3328000
09/17/2007,0000,38.30000,38.60000,37.20000,37.20000,6368000
09/19/2007,0000,38.20000,38.20000,35.35000,36.15000,8418000
09/20/2007,0000,36.20000,37.25000,36.20000,37.00000,5238000
09/21/2007,0000,37.00000,37.40000,36.80000,37.40000,3581000
09/26/2007,0000,37.80000,38.45000,37.60000,38.30000,4200000
09/27/2007,0000,38.90000,38.90000,38.30000,38.80000,4548000
09/28/2007,0000,38.90000,38.95000,37.80000,37.85000,6028000
10/01/2007,0000,38.50000,38.60000,37.70000,37.80000,2696000
10/02/2007,0000,38.40000,38.80000,38.05000,38.15000,7328000
10/03/2007,0000,38.15000,38.15000,37.05000,37.40000,7596000
10/04/2007,0000,37.20000,38.50000,37.00000,38.50000,5234000
10/05/2007,0000,38.40000,38.40000,37.50000,37.50000,4123000
10/08/2007,0000,38.10000,38.30000,37.60000,37.60000,5024000
10/09/2007,0000,37.80000,38.25000,37.60000,37.60000,4259000
10/11/2007,0000,38.20000,38.20000,37.60000,37.60000,3871000
10/12/2007,0000,37.60000,37.70000,36.75000,36.75000,3508000
10/15/2007,0000,36.75000,37.15000,36.70000,36.85000,2238000
10/16/2007,0000,36.80000,38.00000,36.80000,38.00000,6430000
10/17/2007,0000,37.90000,39.90000,37.80000,39.50000,23095000
10/18/2007,0000,41.00000,42.25000,41.00000,42.25000,44176000
10/19/2007,0000,43.20000,43.70000,42.60000,42.80000,46741000
10/22/2007,0000,41.65000,42.50000,41.35000,42.00000,16327000
10/23/2007,0000,42.80000,43.00000,42.10000,42.10000,13733000
10/24/2007,0000,42.70000,42.70000,41.00000,41.10000,10093000
10/25/2007,0000,41.85000,42.85000,41.60000,42.00000,17449000
10/26/2007,0000,42.30000,42.80000,41.40000,42.80000,15411000
10/29/2007,0000,42.90000,43.25000,41.20000,41.50000,25777000
10/30/2007,0000,41.70000,42.40000,40.80000,40.85000,14282000
10/31/2007,0000,41.20000,41.65000,40.80000,40.90000,9006000
11/01/2007,0000,41.40000,41.45000,39.50000,39.50000,11025000
11/02/2007,0000,38.10000,38.40000,36.80000,37.00000,17061000
11/05/2007,0000,37.10000,37.70000,36.80000,37.65000,8641000
11/06/2007,0000,38.00000,39.45000,37.70000,38.80000,13587000
11/07/2007,0000,39.80000,39.80000,38.80000,38.90000,7011000
11/08/2007,0000,37.90000,38.40000,37.10000,37.65000,7673000
11/09/2007,0000,38.50000,38.70000,37.55000,38.70000,7405000
11/12/2007,0000,37.65000,38.45000,37.65000,38.05000,5631000
11/13/2007,0000,38.35000,39.50000,38.25000,39.30000,8335000
11/14/2007,0000,40.80000,41.45000,40.00000,40.05000,17367000
11/15/2007,0000,40.50000,41.35000,40.10000,40.10000,13009000
11/16/2007,0000,39.90000,39.90000,38.70000,38.70000,9233000
11/19/2007,0000,39.00000,39.30000,38.15000,38.25000,4350000
11/20/2007,0000,37.00000,38.20000,37.00000,38.00000,6312000
11/21/2007,0000,38.30000,38.60000,37.30000,37.30000,4745000
11/22/2007,0000,37.10000,38.20000,37.05000,37.55000,5916000
11/23/2007,0000,37.90000,37.95000,36.70000,36.70000,4805000
11/26/2007,0000,37.10000,37.40000,36.60000,37.30000,3481000
11/27/2007,0000,36.15000,36.80000,34.75000,36.70000,7592000
11/28/2007,0000,36.90000,37.00000,35.20000,35.20000,9626000
11/29/2007,0000,36.00000,36.20000,34.85000,34.85000,6955000
11/30/2007,0000,35.00000,35.90000,35.00000,35.45000,8433000
12/03/2007,0000,35.60000,35.65000,34.80000,35.00000,5708000
12/04/2007,0000,35.20000,35.80000,34.80000,35.60000,6613000
12/05/2007,0000,35.60000,37.30000,35.60000,37.10000,15496000
12/06/2007,0000,36.80000,36.85000,35.20000,35.40000,14944000
12/07/2007,0000,35.50000,35.85000,35.00000,35.00000,4846000
12/10/2007,0000,35.50000,35.50000,33.50000,33.50000,6942000
12/11/2007,0000,33.90000,33.90000,32.55000,33.00000,11306000
12/12/2007,0000,33.00000,33.70000,32.95000,33.20000,9692000
12/13/2007,0000,33.45000,33.50000,30.90000,30.90000,7631000
12/14/2007,0000,31.00000,31.10000,28.75000,28.75000,31189000
12/17/2007,0000,28.45000,28.45000,26.75000,26.75000,13196000
12/18/2007,0000,25.60000,26.40000,24.95000,25.65000,14610000
12/19/2007,0000,26.20000,27.40000,26.10000,27.40000,7659000
12/20/2007,0000,27.80000,28.10000,26.05000,26.05000,12319000
12/21/2007,0000,26.20000,26.55000,25.65000,26.20000,7644000
12/24/2007,0000,27.00000,27.40000,26.60000,27.30000,4326000
12/25/2007,0000,27.45000,27.45000,26.80000,26.90000,4605000
12/26/2007,0000,26.90000,27.00000,26.00000,26.30000,5693000
12/27/2007,0000,26.20000,27.00000,26.10000,26.40000,11030000
12/28/2007,0000,26.30000,27.25000,25.80000,27.25000,16113000
12/31/2007,0000,27.45000,27.65000,27.00000,27.50000,7863000
01/02/2008,0000,27.90000,29.40000,27.90000,29.40000,11196000
01/03/2008,0000,29.40000,29.60000,28.05000,28.05000,23046000
01/04/2008,0000,27.65000,28.45000,26.30000,26.95000,17320000
01/07/2008,0000,25.20000,25.65000,25.10000,25.10000,7481000
01/08/2008,0000,23.75000,24.40000,23.35000,23.40000,17447000
01/09/2008,0000,22.30000,22.85000,22.15000,22.70000,28391000
01/10/2008,0000,22.90000,23.50000,21.50000,22.35000,51230000
01/11/2008,0000,22.80000,23.40000,22.70000,22.90000,25163000
01/14/2008,0000,23.80000,23.80000,22.60000,22.90000,16261000
01/15/2008,0000,23.50000,23.60000,22.80000,22.85000,14892000
01/16/2008,0000,22.30000,22.50000,21.35000,21.35000,9867000
01/17/2008,0000,21.35000,21.95000,20.20000,20.50000,16697000
01/18/2008,0000,20.00000,21.90000,19.70000,21.90000,16435000
01/21/2008,0000,22.00000,22.65000,21.80000,22.20000,13082000
01/22/2008,0000,20.65000,21.20000,20.65000,20.65000,7330000
01/23/2008,0000,20.70000,21.10000,19.25000,19.25000,16180000
01/24/2008,0000,19.50000,20.00000,18.10000,18.15000,11360000
01/25/2008,0000,18.80000,19.40000,18.55000,19.40000,8481000
01/28/2008,0000,19.20000,19.30000,18.05000,18.20000,9956000
01/29/2008,0000,18.50000,18.75000,18.25000,18.55000,6824000
01/30/2008,0000,18.60000,19.05000,18.30000,18.40000,7466000
01/31/2008,0000,18.50000,18.75000,17.70000,18.10000,6679000
02/01/2008,0000,18.90000,19.00000,18.50000,18.80000,7031000
02/12/2008,0000,18.50000,18.70000,18.10000,18.10000,5317000
02/13/2008,0000,18.40000,18.40000,18.00000,18.00000,3259000
02/14/2008,0000,18.40000,19.25000,18.40000,19.25000,10362000
02/15/2008,0000,18.95000,19.60000,18.70000,19.45000,10707000
02/18/2008,0000,19.60000,20.25000,19.45000,20.10000,11564000
02/19/2008,0000,20.50000,20.60000,20.00000,20.25000,9760000
02/20/2008,0000,20.00000,20.80000,19.90000,20.10000,16527000
02/21/2008,0000,20.50000,20.80000,20.40000,20.65000,12811000
02/22/2008,0000,20.40000,20.60000,20.00000,20.20000,7260000
02/25/2008,0000,20.60000,21.20000,20.55000,20.55000,11263000
02/26/2008,0000,20.70000,20.90000,20.40000,20.45000,7738000
02/27/2008,0000,20.80000,21.85000,20.60000,21.85000,23652000
02/29/2008,0000,21.50000,22.20000,21.50000,21.60000,13580000
03/03/2008,0000,21.30000,21.30000,20.30000,20.50000,10090000
03/04/2008,0000,20.80000,21.20000,20.70000,21.05000,8651000
03/05/2008,0000,21.10000,21.10000,20.60000,20.60000,6161000
03/06/2008,0000,20.90000,22.00000,20.80000,22.00000,20923000
03/07/2008,0000,21.70000,22.85000,21.50000,22.30000,23023000
03/10/2008,0000,22.80000,23.00000,21.90000,21.90000,19407000
03/11/2008,0000,21.90000,22.35000,21.80000,21.90000,8516000
03/12/2008,0000,22.80000,23.40000,22.15000,23.40000,28073000
03/13/2008,0000,23.45000,23.85000,21.80000,21.85000,41098000
03/14/2008,0000,21.95000,22.45000,21.00000,21.05000,17859000
03/18/2008,0000,20.10000,20.50000,19.85000,20.35000,6199000
03/19/2008,0000,20.85000,21.20000,20.55000,20.55000,7924000
03/20/2008,0000,20.40000,20.70000,20.25000,20.55000,4455000
03/21/2008,0000,20.90000,21.30000,20.75000,20.85000,7603000
03/25/2008,0000,21.50000,21.90000,21.30000,21.40000,8911000
03/26/2008,0000,21.60000,21.80000,21.20000,21.20000,5225000
03/27/2008,0000,21.20000,21.35000,20.90000,21.00000,5539000
03/28/2008,0000,21.10000,21.75000,21.10000,21.40000,5773000
03/31/2008,0000,21.50000,22.10000,21.40000,21.40000,11686000
04/01/2008,0000,21.70000,22.10000,21.40000,21.50000,7988000
04/02/2008,0000,22.00000,22.20000,21.80000,22.00000,10632000
04/03/2008,0000,22.10000,22.30000,21.85000,21.90000,5926000
04/07/2008,0000,22.20000,22.30000,21.95000,22.10000,6120000
04/08/2008,0000,22.10000,22.10000,21.55000,21.55000,4702000
04/09/2008,0000,21.55000,21.80000,21.45000,21.65000,3739000
04/10/2008,0000,21.65000,22.00000,21.65000,21.90000,3415000
04/11/2008,0000,22.10000,22.80000,22.05000,22.30000,14964000
04/14/2008,0000,22.10000,22.15000,21.85000,21.85000,5401000
04/15/2008,0000,21.90000,22.55000,21.85000,22.30000,7634000
04/16/2008,0000,22.70000,22.70000,22.05000,22.25000,7609000
04/17/2008,0000,22.65000,23.40000,22.60000,22.90000,28811000
04/18/2008,0000,23.05000,23.05000,22.40000,22.65000,7168000
04/21/2008,0000,23.00000,23.25000,22.85000,23.00000,10281000
04/22/2008,0000,23.00000,23.05000,22.55000,22.75000,4571000
04/23/2008,0000,22.65000,23.35000,22.50000,22.90000,11193000
04/24/2008,0000,23.25000,23.25000,22.80000,22.80000,4778000
04/25/2008,0000,23.00000,23.45000,22.80000,22.80000,13127000
04/28/2008,0000,23.00000,23.05000,22.50000,22.55000,6052000
04/29/2008,0000,22.60000,22.85000,22.00000,22.10000,4653000
04/30/2008,0000,22.15000,22.40000,21.90000,22.20000,4213000
05/02/2008,0000,21.80000,21.80000,20.65000,20.65000,14347000
05/05/2008,0000,20.60000,20.60000,20.00000,20.00000,6611000
05/06/2008,0000,20.20000,20.65000,20.00000,20.50000,3463000
05/07/2008,0000,20.90000,20.90000,20.45000,20.50000,5225000
05/08/2008,0000,20.45000,20.70000,20.15000,20.60000,4796000
05/09/2008,0000,20.85000,20.85000,20.40000,20.45000,3606000
05/12/2008,0000,20.40000,21.85000,20.20000,21.85000,13428000
05/13/2008,0000,22.20000,23.15000,22.20000,22.65000,21737000
05/14/2008,0000,23.00000,23.80000,22.80000,23.30000,30702000
05/15/2008,0000,23.45000,23.45000,22.65000,22.80000,16084000
05/16/2008,0000,23.00000,23.60000,22.95000,23.30000,15967000
05/19/2008,0000,23.60000,23.95000,22.80000,23.95000,19057000
05/20/2008,0000,24.00000,24.00000,23.05000,23.55000,10573000
05/21/2008,0000,23.55000,24.40000,23.50000,23.80000,27258000
05/22/2008,0000,23.40000,23.45000,23.10000,23.20000,8380000
05/23/2008,0000,23.00000,23.20000,21.70000,21.75000,11768000
05/26/2008,0000,21.20000,21.45000,20.70000,20.70000,8293000
05/27/2008,0000,20.85000,21.25000,20.25000,20.70000,10168000
05/28/2008,0000,20.85000,21.10000,20.30000,20.35000,5099000
05/29/2008,0000,20.50000,20.80000,20.00000,20.00000,6263000
05/30/2008,0000,20.10000,20.50000,18.95000,18.95000,25218000
06/02/2008,0000,19.00000,20.00000,19.00000,19.90000,7440000
06/03/2008,0000,19.50000,19.90000,19.30000,19.50000,4477000
06/04/2008,0000,19.70000,19.70000,19.40000,19.70000,3268000
06/05/2008,0000,19.70000,20.00000,19.45000,19.90000,6531000
06/06/2008,0000,20.10000,20.60000,20.00000,20.35000,9030000
06/10/2008,0000,20.00000,20.15000,19.20000,19.35000,4078000
06/11/2008,0000,19.50000,19.75000,19.00000,19.00000,4991000
06/12/2008,0000,18.80000,18.80000,17.70000,17.70000,8356000
06/13/2008,0000,17.90000,18.10000,17.45000,17.70000,4215000
06/16/2008,0000,18.10000,18.20000,17.80000,17.80000,3676000
06/17/2008,0000,18.00000,18.30000,17.80000,18.15000,3166000
06/18/2008,0000,18.15000,18.55000,18.05000,18.40000,2900000
06/19/2008,0000,18.05000,18.15000,17.80000,17.85000,1980000
06/20/2008,0000,17.90000,18.10000,17.60000,17.60000,2149000
06/23/2008,0000,17.05000,17.40000,17.00000,17.20000,2100000
06/24/2008,0000,17.20000,17.40000,16.00000,16.00000,7082000
06/25/2008,0000,16.00000,16.10000,15.55000,16.00000,7163000
06/26/2008,0000,16.10000,16.45000,16.00000,16.10000,5860000
06/27/2008,0000,15.00000,15.30000,15.00000,15.00000,10308000
06/30/2008,0000,15.20000,15.30000,14.00000,14.00000,5492000
07/01/2008,0000,14.00000,14.50000,13.90000,14.00000,6439000
07/02/2008,0000,14.15000,14.40000,13.90000,14.20000,5868000
07/03/2008,0000,14.00000,15.10000,13.70000,14.95000,6717000
07/04/2008,0000,14.85000,15.05000,14.30000,14.30000,4886000
07/07/2008,0000,14.40000,14.75000,14.35000,14.65000,4094000
07/08/2008,0000,14.50000,15.10000,14.00000,14.30000,6928000
07/09/2008,0000,14.60000,15.00000,14.50000,14.50000,5184000
07/10/2008,0000,14.50000,14.85000,14.35000,14.50000,5711000
07/11/2008,0000,14.60000,14.75000,14.40000,14.70000,5659000
07/14/2008,0000,14.60000,15.45000,14.50000,15.10000,11013000
07/15/2008,0000,15.00000,15.30000,14.10000,14.20000,9000000
07/16/2008,0000,14.30000,14.90000,14.30000,14.50000,8804000
07/17/2008,0000,14.90000,15.50000,14.85000,15.50000,17436000
07/18/2008,0000,15.70000,16.20000,15.00000,15.00000,19752000
07/21/2008,0000,15.40000,15.80000,15.20000,15.70000,8259000
07/22/2008,0000,15.55000,15.80000,15.40000,15.55000,6833000
07/23/2008,0000,15.80000,16.50000,15.80000,16.45000,10105000
07/24/2008,0000,16.80000,16.80000,16.15000,16.30000,6350000
07/25/2008,0000,15.95000,16.00000,15.35000,15.55000,5450000
07/29/2008,0000,15.30000,16.00000,15.25000,15.80000,7908000
07/30/2008,0000,16.20000,16.30000,15.60000,15.60000,7370000
07/31/2008,0000,15.80000,16.15000,15.40000,15.40000,8400000
08/01/2008,0000,15.20000,15.35000,14.80000,15.10000,5500000
08/04/2008,0000,15.00000,15.60000,14.90000,15.20000,5047000
08/05/2008,0000,15.40000,15.50000,15.10000,15.10000,3867000
08/06/2008,0000,15.65000,16.15000,15.50000,16.15000,9881000
08/07/2008,0000,16.40000,17.20000,16.40000,16.70000,19817000
08/08/2008,0000,16.80000,17.85000,16.70000,17.85000,23921000
08/11/2008,0000,18.25000,19.00000,18.00000,18.65000,14105000
08/12/2008,0000,18.70000,19.50000,18.15000,19.20000,26638000
08/13/2008,0000,19.15000,19.50000,18.80000,19.10000,13148000
08/14/2008,0000,18.80000,19.00000,18.25000,18.90000,14276000
08/15/2008,0000,19.00000,19.15000,18.40000,18.55000,8002000
08/18/2008,0000,18.50000,18.55000,17.30000,17.30000,9227000
08/19/2008,0000,16.80000,18.45000,16.80000,18.25000,9793000
08/20/2008,0000,18.25000,18.25000,17.75000,18.00000,11221000
08/21/2008,0000,16.85000,17.10000,16.65000,16.70000,13750000
08/22/2008,0000,16.90000,17.40000,16.60000,17.30000,11436000
08/25/2008,0000,17.65000,17.70000,17.30000,17.30000,6610000
08/26/2008,0000,17.00000,17.45000,16.85000,17.25000,3777000
08/27/2008,0000,17.20000,18.40000,17.20000,18.25000,12069000
08/28/2008,0000,18.30000,18.50000,17.75000,17.90000,11065000
08/29/2008,0000,18.15000,18.30000,17.75000,17.80000,6347000
09/01/2008,0000,17.60000,17.60000,16.75000,16.75000,6730000
09/02/2008,0000,16.90000,17.40000,16.75000,17.05000,7669000
09/03/2008,0000,17.05000,17.20000,16.40000,16.45000,7305000
09/04/2008,0000,16.50000,16.75000,15.30000,15.50000,10833000
09/05/2008,0000,14.55000,15.75000,14.55000,15.55000,10960000
09/08/2008,0000,16.45000,16.60000,16.05000,16.60000,6781000
09/09/2008,0000,16.30000,16.30000,15.45000,15.60000,7100000
09/10/2008,0000,15.30000,15.95000,15.30000,15.75000,3588000
09/11/2008,0000,15.50000,15.90000,14.75000,14.75000,5741000
09/12/2008,0000,15.00000,15.15000,13.90000,14.85000,6051000
09/15/2008,0000,14.50000,14.80000,13.85000,13.85000,6206000
09/16/2008,0000,12.90000,13.20000,12.90000,12.90000,9248000
09/17/2008,0000,13.40000,13.75000,12.00000,12.05000,9041000
09/18/2008,0000,11.25000,11.45000,11.25000,11.25000,11036000
09/19/2008,0000,11.80000,12.00000,11.55000,12.00000,7806000
09/22/2008,0000,12.50000,12.80000,12.10000,12.80000,7693000
09/23/2008,0000,12.55000,13.35000,12.50000,13.35000,8656000
09/24/2008,0000,13.10000,13.90000,12.85000,13.55000,15984000
09/25/2008,0000,13.15000,13.70000,13.15000,13.45000,13845000
09/26/2008,0000,13.50000,13.60000,12.55000,12.55000,7771000
09/30/2008,0000,11.70000,11.70000,11.70000,11.70000,1246000
10/01/2008,0000,12.00000,12.40000,11.70000,11.90000,6325000
10/02/2008,0000,12.00000,12.30000,11.75000,11.85000,3678000
10/03/2008,0000,11.70000,12.60000,11.50000,12.60000,4526000
10/06/2008,0000,12.20000,12.40000,11.90000,11.90000,3227000
10/07/2008,0000,11.10000,11.90000,11.10000,11.60000,3553000
10/08/2008,0000,11.40000,11.45000,10.80000,10.80000,5423000
10/09/2008,0000,10.55000,10.95000,10.05000,10.05000,6351000
10/13/2008,0000,9.70000,9.75000,9.70000,9.70000,8917000
10/14/2008,0000,10.35000,10.35000,10.30000,10.35000,3909000
10/15/2008,0000,10.25000,10.25000,9.99000,10.15000,3794000
10/16/2008,0000,9.80000,9.80000,9.80000,9.80000,961000
10/17/2008,0000,9.85000,10.00000,9.46000,9.47000,4022000
10/20/2008,0000,9.24000,9.60000,9.14000,9.60000,3697000
10/21/2008,0000,9.80000,9.96000,9.63000,9.65000,3102000
10/22/2008,0000,9.35000,9.65000,9.32000,9.32000,3370000
10/23/2008,0000,9.00000,9.09000,9.00000,9.05000,4981000
10/24/2008,0000,9.00000,9.00000,8.74000,8.74000,2749000
10/27/2008,0000,8.13000,8.40000,8.13000,8.13000,4442000
10/28/2008,0000,8.00000,8.69000,7.58000,8.69000,6360000
10/29/2008,0000,9.29000,9.29000,8.25000,8.40000,6836000
10/30/2008,0000,8.40000,8.98000,8.40000,8.98000,4299000
10/31/2008,0000,9.10000,9.58000,8.98000,9.54000,6227000
11/03/2008,0000,9.54000,9.70000,9.28000,9.70000,5750000
11/04/2008,0000,9.52000,9.67000,9.25000,9.53000,3979000
11/05/2008,0000,9.70000,9.80000,9.40000,9.45000,5480000
11/06/2008,0000,8.79000,8.97000,8.79000,8.79000,3407000
11/07/2008,0000,8.18000,8.88000,8.18000,8.80000,2793000
11/10/2008,0000,8.80000,8.85000,8.50000,8.50000,1786000
11/11/2008,0000,8.35000,8.35000,7.96000,8.10000,2528000
11/12/2008,0000,8.01000,8.29000,8.00000,8.01000,2540000
11/13/2008,0000,7.60000,7.65000,7.45000,7.45000,4185000
11/14/2008,0000,7.60000,7.75000,6.93000,6.93000,4561000
11/17/2008,0000,6.60000,6.90000,6.45000,6.45000,5197000
11/18/2008,0000,6.15000,6.20000,6.00000,6.00000,5015000
11/19/2008,0000,5.80000,6.15000,5.70000,5.91000,4498000
11/20/2008,0000,5.50000,5.89000,5.50000,5.50000,3601000
11/21/2008,0000,5.20000,5.88000,5.20000,5.88000,3627000
11/24/2008,0000,5.95000,6.07000,5.70000,5.82000,2856000
11/25/2008,0000,6.14000,6.18000,6.04000,6.07000,3256000
11/26/2008,0000,6.18000,6.19000,6.01000,6.10000,1874000
11/27/2008,0000,6.30000,6.52000,6.21000,6.52000,4397000
11/28/2008,0000,6.52000,6.88000,6.52000,6.70000,6466000
12/01/2008,0000,6.70000,6.92000,6.62000,6.78000,3593000
12/02/2008,0000,6.31000,6.39000,6.31000,6.31000,2956000
12/03/2008,0000,6.26000,6.38000,6.00000,6.00000,3222000
12/04/2008,0000,6.11000,6.15000,5.91000,5.94000,2863000
12/05/2008,0000,5.88000,5.95000,5.79000,5.85000,2274000
12/08/2008,0000,6.00000,6.25000,6.00000,6.25000,3456000
12/09/2008,0000,6.40000,6.48000,6.25000,6.29000,3673000
12/10/2008,0000,6.29000,6.73000,6.29000,6.73000,5460000
12/11/2008,0000,6.90000,7.18000,6.82000,7.05000,9429000
12/12/2008,0000,6.91000,7.01000,6.56000,6.56000,6665000
12/15/2008,0000,6.80000,6.96000,6.80000,6.96000,5741000
12/16/2008,0000,6.94000,6.94000,6.80000,6.85000,2564000
12/17/2008,0000,7.10000,7.18000,6.90000,6.94000,6427000
12/18/2008,0000,7.00000,7.10000,6.82000,7.04000,4415000
12/19/2008,0000,7.00000,7.53000,6.95000,7.53000,10694000
12/22/2008,0000,7.63000,7.76000,7.19000,7.19000,10912000
12/23/2008,0000,7.19000,7.48000,7.04000,7.43000,10325000
12/24/2008,0000,7.38000,7.95000,7.31000,7.95000,16364000
12/25/2008,0000,8.13000,8.22000,7.85000,7.86000,11348000
12/26/2008,0000,7.86000,8.10000,7.68000,7.68000,5046000
12/29/2008,0000,7.68000,8.05000,7.61000,7.87000,5659000
12/30/2008,0000,8.01000,8.35000,8.01000,8.30000,8501000
12/31/2008,0000,8.30000,8.30000,8.00000,8.01000,6855000
01/05/2009,0000,8.28000,8.30000,8.07000,8.08000,4614000
01/06/2009,0000,8.08000,8.12000,7.80000,7.91000,6276000
01/07/2009,0000,7.85000,8.23000,7.85000,8.00000,8300000
01/08/2009,0000,7.90000,7.95000,7.56000,7.57000,3811000
01/09/2009,0000,7.88000,7.88000,7.61000,7.67000,2181000
01/12/2009,0000,7.68000,7.77000,7.61000,7.64000,1815000
01/13/2009,0000,7.62000,7.88000,7.62000,7.87000,2110000
01/14/2009,0000,7.95000,7.95000,7.74000,7.75000,2507000
01/15/2009,0000,7.41000,7.45000,7.21000,7.21000,2647000
01/16/2009,0000,7.25000,7.25000,7.08000,7.12000,2131000
01/19/2009,0000,7.25000,7.25000,7.14000,7.15000,1695000
01/20/2009,0000,7.10000,7.10000,6.71000,6.78000,1915000
01/21/2009,0000,6.61000,6.78000,6.60000,6.72000,1674000
02/02/2009,0000,6.72000,6.84000,6.40000,6.55000,2180000
02/03/2009,0000,6.58000,7.00000,6.58000,7.00000,3392000
02/04/2009,0000,7.25000,7.43000,7.15000,7.30000,4815000
02/05/2009,0000,7.30000,7.32000,7.19000,7.21000,1755000
02/06/2009,0000,7.23000,7.56000,7.23000,7.41000,3372000
02/09/2009,0000,7.92000,7.92000,7.60000,7.62000,4673000
02/10/2009,0000,7.80000,8.03000,7.60000,8.03000,5634000
02/11/2009,0000,7.90000,8.59000,7.70000,8.59000,17095000
02/12/2009,0000,8.60000,8.82000,8.15000,8.20000,14542000
02/13/2009,0000,8.42000,8.77000,8.42000,8.77000,11471000
02/16/2009,0000,9.05000,9.06000,8.61000,8.65000,13120000
02/17/2009,0000,8.55000,8.64000,8.10000,8.20000,5682000
02/18/2009,0000,8.00000,8.57000,7.95000,8.51000,8836000
02/19/2009,0000,8.48000,8.48000,8.20000,8.44000,8801000
02/20/2009,0000,8.20000,8.35000,7.88000,7.90000,7898000
02/23/2009,0000,7.71000,8.23000,7.71000,8.17000,4771000
02/24/2009,0000,7.90000,8.08000,7.81000,7.98000,4009000
02/25/2009,0000,8.05000,8.19000,7.90000,7.90000,4838000
02/26/2009,0000,8.00000,8.08000,7.90000,7.92000,3643000
02/27/2009,0000,7.90000,8.45000,7.90000,8.43000,10080000
03/02/2009,0000,8.60000,8.96000,8.40000,8.70000,24877000
03/03/2009,0000,8.80000,9.30000,8.51000,9.30000,40685000
03/04/2009,0000,9.45000,9.95000,9.45000,9.95000,29893000
03/05/2009,0000,10.25000,10.35000,9.70000,9.80000,38902000
03/06/2009,0000,9.71000,10.15000,9.71000,9.92000,17560000
03/09/2009,0000,9.99000,10.05000,9.46000,9.64000,10690000
03/10/2009,0000,9.51000,10.10000,9.51000,9.90000,15600000
03/11/2009,0000,10.05000,10.50000,9.78000,10.05000,27779000
03/12/2009,0000,10.40000,10.60000,10.05000,10.05000,22656000
03/13/2009,0000,10.20000,10.70000,10.00000,10.40000,32129000
03/16/2009,0000,10.40000,10.45000,10.10000,10.10000,13384000
03/17/2009,0000,9.90000,10.50000,9.90000,10.45000,19914000
03/18/2009,0000,10.35000,10.90000,10.25000,10.75000,45334000
03/19/2009,0000,10.95000,11.50000,10.95000,11.00000,45141000
03/20/2009,0000,10.85000,11.75000,10.70000,11.45000,45938000
03/23/2009,0000,10.85000,11.45000,10.65000,11.00000,55368000
03/24/2009,0000,11.10000,11.20000,10.50000,10.50000,32141000
03/25/2009,0000,10.55000,10.95000,10.55000,10.75000,27624000
03/26/2009,0000,10.90000,11.45000,10.70000,11.45000,49300000
03/27/2009,0000,11.60000,12.20000,11.60000,11.80000,55510000
03/30/2009,0000,11.80000,11.95000,11.00000,11.00000,16328000
03/31/2009,0000,11.00000,11.40000,10.75000,10.85000,23036000
04/01/2009,0000,10.90000,11.35000,10.90000,11.10000,12151000
04/02/2009,0000,11.30000,11.40000,10.85000,11.15000,13984000
04/03/2009,0000,11.30000,11.30000,10.95000,10.95000,11489000
04/06/2009,0000,11.10000,11.70000,11.00000,11.70000,29059000
04/07/2009,0000,11.80000,11.90000,11.55000,11.90000,20018000
04/08/2009,0000,11.85000,11.95000,11.25000,11.45000,16208000
04/09/2009,0000,11.70000,12.05000,11.60000,11.80000,20541000
04/10/2009,0000,11.80000,12.15000,11.60000,11.70000,18180000
04/13/2009,0000,11.80000,12.10000,11.55000,11.60000,16190000
04/14/2009,0000,11.65000,12.40000,11.60000,12.20000,34929000
04/15/2009,0000,12.25000,12.65000,12.20000,12.20000,31284000
04/16/2009,0000,12.50000,12.70000,12.30000,12.30000,29571000
04/17/2009,0000,12.50000,12.65000,11.45000,11.45000,24450000
04/20/2009,0000,11.30000,11.60000,10.65000,10.80000,10945000
04/21/2009,0000,10.55000,11.25000,10.50000,11.20000,8781000
04/22/2009,0000,11.30000,11.95000,11.20000,11.95000,21065000
04/23/2009,0000,11.90000,12.25000,11.65000,11.75000,17507000
04/24/2009,0000,11.75000,12.10000,11.60000,11.70000,20324000
04/27/2009,0000,11.80000,11.95000,10.90000,10.90000,10647000
04/28/2009,0000,11.00000,11.20000,10.40000,10.50000,9650000
04/29/2009,0000,10.50000,10.65000,10.20000,10.20000,7935000
04/30/2009,0000,10.90000,10.90000,10.70000,10.90000,5088000
05/04/2009,0000,11.20000,11.65000,11.10000,11.65000,10771000
05/05/2009,0000,11.75000,11.90000,11.15000,11.30000,9458000
05/06/2009,0000,11.35000,12.05000,11.30000,12.05000,22126000
05/07/2009,0000,12.35000,12.85000,12.05000,12.85000,41650000
05/08/2009,0000,12.95000,13.70000,12.95000,13.70000,33221000
05/11/2009,0000,13.85000,14.40000,13.50000,14.00000,34107000
05/12/2009,0000,14.00000,14.00000,13.15000,13.55000,13228000
05/13/2009,0000,13.85000,14.30000,13.50000,14.10000,17653000
05/14/2009,0000,13.70000,14.50000,13.65000,13.90000,15777000
05/15/2009,0000,14.00000,14.25000,13.65000,13.65000,12743000
05/18/2009,0000,13.75000,14.00000,13.65000,13.65000,6173000
05/19/2009,0000,13.95000,14.20000,13.50000,13.50000,14168000
05/20/2009,0000,13.65000,13.95000,13.35000,13.80000,9598000
05/21/2009,0000,13.80000,14.15000,13.55000,14.00000,9791000
05/22/2009,0000,13.80000,14.15000,13.80000,13.80000,10602000
05/25/2009,0000,14.15000,14.75000,13.90000,14.75000,32707000
05/26/2009,0000,15.15000,15.30000,13.75000,13.75000,21397000
05/27/2009,0000,14.20000,14.50000,13.85000,14.30000,12235000
06/01/2009,0000,14.45000,14.65000,14.05000,14.25000,7245000
06/02/2009,0000,14.45000,14.60000,13.80000,13.80000,12591000
06/03/2009,0000,13.85000,14.20000,13.60000,13.80000,6614000
06/04/2009,0000,13.90000,14.75000,13.90000,14.60000,37267000
06/05/2009,0000,14.80000,15.05000,14.60000,14.70000,35537000
06/08/2009,0000,15.00000,15.10000,13.90000,13.90000,25463000
06/09/2009,0000,13.90000,14.00000,12.95000,12.95000,12859000
06/10/2009,0000,13.25000,13.50000,13.00000,13.15000,8811000
06/11/2009,0000,13.35000,14.05000,13.35000,14.05000,11678000
06/12/2009,0000,14.00000,14.20000,13.20000,13.30000,9900000
06/15/2009,0000,13.10000,13.10000,12.40000,12.40000,7876000
06/16/2009,0000,12.30000,12.55000,12.00000,12.10000,7008000
06/17/2009,0000,12.30000,12.85000,12.15000,12.50000,6413000
06/18/2009,0000,12.60000,12.95000,12.15000,12.40000,5116000
06/19/2009,0000,12.50000,12.70000,12.35000,12.70000,3766000
06/22/2009,0000,12.80000,13.00000,12.45000,12.75000,3882000
06/23/2009,0000,12.60000,12.90000,12.55000,12.60000,3085000
06/24/2009,0000,12.80000,13.45000,12.65000,13.45000,9803000
06/25/2009,0000,13.60000,13.80000,13.45000,13.50000,9967000
06/26/2009,0000,13.60000,13.70000,13.20000,13.20000,4539000
06/29/2009,0000,13.20000,13.35000,13.05000,13.10000,2273000
06/30/2009,0000,13.20000,13.35000,13.05000,13.05000,3693000
07/01/2009,0000,13.15000,13.65000,13.15000,13.50000,4322000
07/02/2009,0000,13.60000,13.90000,13.55000,13.60000,5822000
07/03/2009,0000,13.50000,13.75000,13.50000,13.55000,3715000
07/06/2009,0000,13.80000,14.10000,13.65000,13.65000,6660000
07/07/2009,0000,13.85000,14.20000,13.80000,13.90000,7587000
07/08/2009,0000,13.95000,14.00000,13.75000,13.80000,4662000
07/09/2009,0000,13.80000,14.40000,13.80000,14.00000,7733000
07/10/2009,0000,14.40000,14.60000,14.15000,14.45000,10617000
07/13/2009,0000,14.70000,14.70000,14.15000,14.15000,9793000
07/14/2009,0000,14.35000,14.70000,14.30000,14.60000,7298000
07/15/2009,0000,14.75000,15.10000,14.75000,15.00000,13118000
07/16/2009,0000,15.40000,15.70000,15.00000,15.00000,14082000
07/17/2009,0000,15.20000,15.55000,15.05000,15.35000,9848000
07/20/2009,0000,15.50000,15.60000,15.35000,15.45000,6148000
07/21/2009,0000,15.65000,16.20000,15.50000,16.05000,12114000
07/22/2009,0000,16.20000,16.40000,15.80000,16.05000,9580000
07/23/2009,0000,16.20000,16.30000,15.80000,16.25000,7385000
07/24/2009,0000,16.50000,16.60000,16.20000,16.40000,12516000
07/27/2009,0000,16.55000,17.50000,16.55000,17.50000,26428000
07/28/2009,0000,17.70000,18.70000,17.60000,18.70000,26461000
07/29/2009,0000,20.00000,20.00000,19.30000,19.45000,53062000
07/30/2009,0000,19.60000,20.50000,18.95000,20.05000,30439000
07/31/2009,0000,20.45000,21.40000,20.25000,21.40000,33927000
08/03/2009,0000,21.40000,21.45000,20.50000,20.60000,15549000
08/04/2009,0000,20.70000,20.70000,19.20000,19.20000,17024000
08/05/2009,0000,18.90000,19.25000,18.20000,18.40000,10398000
08/06/2009,0000,18.50000,19.10000,18.10000,18.75000,10962000
08/10/2009,0000,18.70000,19.10000,18.50000,19.10000,3695000
08/11/2009,0000,19.20000,19.25000,18.50000,19.20000,4489000
08/12/2009,0000,19.10000,19.75000,19.10000,19.70000,5287000
08/13/2009,0000,19.85000,21.05000,19.85000,21.05000,14094000
08/14/2009,0000,21.00000,21.10000,20.10000,20.95000,17121000
08/17/2009,0000,20.55000,20.55000,20.00000,20.30000,9472000
08/18/2009,0000,20.00000,20.60000,19.80000,19.95000,14283000
08/19/2009,0000,20.10000,20.30000,19.50000,19.50000,5374000
08/20/2009,0000,19.70000,19.70000,19.00000,19.00000,4889000
08/21/2009,0000,19.25000,19.85000,19.00000,19.20000,6187000
08/24/2009,0000,19.65000,20.50000,19.60000,20.50000,9867000
08/25/2009,0000,20.40000,20.60000,20.15000,20.20000,10191000
08/26/2009,0000,20.30000,20.60000,19.30000,19.60000,6248000
08/27/2009,0000,19.30000,19.75000,19.30000,19.45000,3795000
08/28/2009,0000,19.60000,20.15000,19.60000,19.70000,2527000
08/31/2009,0000,19.80000,20.35000,19.70000,20.25000,5633000
09/01/2009,0000,20.35000,21.45000,20.10000,21.40000,12980000
09/02/2009,0000,21.10000,21.60000,20.85000,20.90000,9054000
09/03/2009,0000,20.90000,21.60000,20.75000,21.45000,9606000
09/04/2009,0000,21.60000,22.95000,21.60000,22.55000,38712000
09/07/2009,0000,22.65000,23.10000,22.30000,23.00000,16918000
09/08/2009,0000,22.90000,23.10000,22.20000,22.20000,8194000
09/09/2009,0000,22.20000,22.35000,21.00000,21.00000,10170000
09/10/2009,0000,21.50000,21.60000,20.90000,21.10000,6589000
09/11/2009,0000,21.10000,21.90000,21.10000,21.90000,5574000
09/14/2009,0000,21.80000,22.35000,21.55000,22.00000,4482000
09/15/2009,0000,22.30000,22.35000,22.00000,22.20000,3408000
09/16/2009,0000,22.40000,23.00000,22.35000,22.65000,4973000
09/17/2009,0000,22.90000,23.10000,22.50000,22.55000,5232000
09/18/2009,0000,22.50000,22.75000,22.50000,22.75000,2745000
09/21/2009,0000,22.80000,23.50000,22.50000,22.70000,4670000
09/22/2009,0000,22.75000,22.85000,22.05000,22.30000,9065000
09/23/2009,0000,22.45000,22.50000,21.90000,22.00000,4215000
09/24/2009,0000,22.00000,22.20000,21.40000,21.70000,4418000
09/25/2009,0000,21.50000,21.75000,21.35000,21.70000,5503000
09/28/2009,0000,21.50000,21.60000,20.80000,21.00000,3686000
09/29/2009,0000,21.15000,21.55000,21.10000,21.45000,2961000
09/30/2009,0000,21.50000,22.30000,21.45000,22.15000,4231000
10/01/2009,0000,22.20000,22.30000,21.80000,21.85000,1741000
10/02/2009,0000,21.70000,22.10000,21.65000,21.80000,4165000
10/05/2009,0000,21.60000,22.10000,21.60000,22.00000,3045000
10/06/2009,0000,22.30000,22.30000,21.80000,21.90000,3682000
10/07/2009,0000,22.00000,22.25000,21.90000,22.00000,3554000
10/08/2009,0000,22.00000,22.15000,21.20000,21.70000,3465000
10/09/2009,0000,21.50000,21.90000,21.00000,21.55000,5263000
10/12/2009,0000,21.60000,21.70000,21.10000,21.20000,5168000
10/13/2009,0000,21.20000,22.65000,21.20000,22.65000,15475000
10/14/2009,0000,22.70000,23.15000,22.70000,22.90000,11350000
10/15/2009,0000,23.20000,24.50000,23.20000,24.10000,29060000
10/16/2009,0000,23.90000,24.55000,23.60000,24.20000,7005000
10/19/2009,0000,24.45000,25.55000,24.20000,25.45000,15668000
10/20/2009,0000,25.50000,25.65000,25.00000,25.40000,8406000
10/21/2009,0000,25.10000,25.60000,24.90000,25.40000,5712000
10/22/2009,0000,25.05000,25.30000,24.15000,24.40000,5653000
10/23/2009,0000,24.50000,24.75000,23.90000,23.95000,4317000
10/26/2009,0000,23.95000,25.20000,23.95000,24.80000,4473000
10/27/2009,0000,24.75000,24.75000,24.15000,24.40000,2406000
10/28/2009,0000,24.05000,24.20000,23.05000,23.10000,9130000
10/29/2009,0000,22.50000,22.60000,21.50000,22.35000,8610000
10/30/2009,0000,22.35000,22.85000,22.00000,22.40000,5745000
11/02/2009,0000,21.90000,22.70000,21.55000,22.40000,2739000
11/03/2009,0000,22.45000,22.75000,22.40000,22.70000,5047000
11/04/2009,0000,23.00000,23.30000,22.70000,23.30000,7278000
11/05/2009,0000,23.40000,23.60000,22.95000,22.95000,13643000
11/06/2009,0000,23.10000,23.35000,22.95000,22.95000,20783000
11/09/2009,0000,23.10000,23.50000,23.10000,23.40000,19737000
11/10/2009,0000,23.55000,23.60000,23.25000,23.40000,4733000
11/11/2009,0000,22.70000,23.15000,22.70000,23.00000,6042000
11/13/2009,0000,23.20000,23.45000,23.20000,23.35000,4688000
11/16/2009,0000,23.20000,23.70000,23.20000,23.55000,8010000
11/17/2009,0000,23.70000,24.40000,23.35000,24.00000,11381000
11/18/2009,0000,23.95000,24.70000,23.90000,24.00000,10820000
11/18/2009,1230,23.95000,24.70000,23.90000,24.00000,11082541
