DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.36000,40.95000,40.02000,40.95000,2724900
04/03/2007,0000,41.29000,41.37000,40.28000,40.61000,1633000
04/04/2007,0000,41.12000,41.12000,40.02000,40.23000,1155900
04/09/2007,0000,40.44000,40.70000,39.77000,39.98000,1514400
04/10/2007,0000,40.40000,40.40000,39.35000,39.43000,704900
04/11/2007,0000,39.94000,40.53000,39.90000,40.11000,887700
04/12/2007,0000,40.11000,41.71000,40.11000,41.71000,3364600
04/13/2007,0000,42.55000,42.97000,41.75000,41.75000,5115200
04/16/2007,0000,40.86000,40.91000,39.60000,39.94000,1606900
04/17/2007,0000,40.11000,40.36000,38.17000,38.25000,2443600
04/18/2007,0000,38.25000,38.84000,38.25000,38.76000,995700
04/19/2007,0000,38.76000,39.39000,38.59000,39.18000,1332800
04/20/2007,0000,39.69000,39.69000,38.42000,38.76000,1532200
04/23/2007,0000,38.76000,39.18000,38.59000,38.63000,1091800
04/24/2007,0000,38.76000,39.14000,38.59000,38.76000,786800
04/25/2007,0000,38.76000,38.84000,38.59000,38.76000,574400
04/26/2007,0000,39.18000,39.31000,38.76000,38.88000,842600
04/27/2007,0000,39.10000,39.18000,38.88000,38.97000,544700
04/30/2007,0000,39.10000,39.10000,38.34000,38.34000,548300
05/02/2007,0000,38.76000,38.76000,37.58000,37.66000,983800
05/03/2007,0000,37.66000,37.92000,35.39000,36.32000,1184400
05/04/2007,0000,36.48000,36.74000,36.23000,36.40000,1127400
05/07/2007,0000,36.65000,36.65000,35.22000,35.64000,1761200
05/08/2007,0000,35.64000,38.00000,35.39000,37.41000,1900100
05/09/2007,0000,37.92000,37.92000,36.65000,37.07000,906700
05/10/2007,0000,38.34000,38.34000,37.16000,37.37000,1216500
05/11/2007,0000,37.07000,37.66000,36.86000,36.86000,559000
05/14/2007,0000,37.16000,37.41000,36.65000,36.65000,614700
05/15/2007,0000,37.33000,38.67000,37.24000,38.04000,1893000
05/16/2007,0000,38.08000,38.42000,37.58000,37.92000,661000
05/17/2007,0000,37.92000,37.92000,37.24000,37.28000,732200
05/18/2007,0000,37.33000,37.58000,36.74000,36.74000,701400
05/21/2007,0000,36.74000,37.07000,36.48000,36.99000,541100
05/22/2007,0000,36.99000,37.41000,36.86000,36.86000,872300
05/23/2007,0000,36.86000,37.49000,36.86000,37.41000,689500
05/24/2007,0000,37.49000,37.49000,37.07000,37.07000,559000
05/25/2007,0000,36.82000,37.87000,36.82000,37.75000,878200
05/28/2007,0000,37.92000,38.08000,37.33000,37.33000,696600
05/29/2007,0000,37.33000,37.71000,37.16000,37.41000,345300
05/30/2007,0000,37.33000,37.58000,37.24000,37.24000,269400
05/31/2007,0000,37.58000,37.71000,37.33000,37.41000,474700
06/01/2007,0000,37.41000,38.34000,37.07000,37.92000,1541700
06/04/2007,0000,38.25000,40.28000,38.00000,39.90000,3912900
06/05/2007,0000,39.81000,40.23000,39.18000,39.43000,2390200
06/06/2007,0000,39.60000,40.53000,39.43000,39.60000,3470300
06/07/2007,0000,39.43000,41.62000,39.43000,41.29000,4771000
06/08/2007,0000,40.61000,41.92000,40.61000,40.61000,4546700
06/11/2007,0000,40.70000,40.95000,39.85000,40.36000,2505400
06/12/2007,0000,40.61000,41.67000,40.61000,40.61000,4625100
06/13/2007,0000,40.61000,41.96000,40.44000,41.03000,3346800
06/14/2007,0000,41.54000,41.54000,40.02000,40.28000,2487600
06/15/2007,0000,40.74000,41.12000,40.11000,40.61000,2595600
06/20/2007,0000,40.44000,40.44000,39.43000,39.43000,1838400
06/21/2007,0000,39.60000,40.28000,39.60000,39.64000,562500
06/22/2007,0000,39.77000,41.08000,39.77000,40.70000,3996000
06/25/2007,0000,41.03000,41.16000,40.15000,40.49000,3121300
06/26/2007,0000,40.49000,40.74000,40.28000,40.65000,977900
06/27/2007,0000,40.70000,41.75000,40.70000,41.16000,4333100
06/28/2007,0000,41.45000,42.13000,41.16000,41.45000,5662300
06/29/2007,0000,41.96000,42.13000,40.91000,41.67000,3148600
07/02/2007,0000,41.67000,41.75000,40.74000,41.03000,1757700
07/03/2007,0000,41.29000,42.55000,41.29000,41.79000,7396300
07/04/2007,0000,42.13000,43.22000,41.29000,41.33000,7008200
07/05/2007,0000,41.45000,42.63000,41.45000,42.21000,4161000
07/06/2007,0000,42.97000,43.39000,42.21000,42.72000,4042300
07/09/2007,0000,42.97000,45.41000,42.97000,44.57000,7377300
07/10/2007,0000,44.99000,45.41000,43.81000,43.98000,3778800
07/11/2007,0000,43.48000,43.56000,41.96000,42.89000,5510400
07/12/2007,0000,43.14000,43.48000,42.21000,42.89000,4247600
07/13/2007,0000,43.39000,45.84000,42.47000,44.24000,7259800
07/16/2007,0000,53.40000,54.50000,52.70000,52.70000,3962000
07/17/2007,0000,44.83000,45.41000,43.98000,44.91000,3376500
07/18/2007,0000,45.25000,45.84000,44.66000,45.08000,3794300
07/19/2007,0000,44.83000,45.08000,43.65000,43.81000,3559300
07/20/2007,0000,43.90000,45.50000,43.81000,45.50000,4549100
07/23/2007,0000,45.41000,46.34000,44.57000,45.92000,4390100
07/24/2007,0000,46.68000,48.87000,46.34000,47.27000,6775600
07/25/2007,0000,47.35000,50.55000,47.27000,50.39000,9154000
07/26/2007,0000,50.90000,51.10000,48.50000,48.60000,10682000
07/27/2007,0000,47.50000,49.85000,47.00000,48.30000,2402000
07/30/2007,0000,47.95000,49.20000,47.70000,48.30000,1296000
07/31/2007,0000,49.00000,49.45000,48.35000,48.35000,1763000
08/01/2007,0000,48.40000,48.70000,47.00000,47.00000,1624000
08/02/2007,0000,48.00000,48.00000,43.80000,45.00000,1259000
08/03/2007,0000,45.30000,45.90000,44.10000,44.15000,987000
08/06/2007,0000,43.60000,44.45000,43.00000,43.00000,1698000
08/07/2007,0000,43.50000,43.90000,43.35000,43.50000,790000
08/08/2007,0000,44.40000,45.40000,43.50000,45.30000,1574000
08/09/2007,0000,46.00000,46.20000,45.20000,45.30000,792000
08/10/2007,0000,44.50000,44.60000,43.75000,44.40000,466000
08/13/2007,0000,45.00000,45.00000,44.00000,44.65000,472000
08/14/2007,0000,45.00000,47.75000,45.00000,46.80000,4001000
08/15/2007,0000,46.20000,46.30000,43.55000,44.00000,1672000
08/16/2007,0000,42.50000,43.70000,41.00000,41.90000,1529000
08/17/2007,0000,42.80000,43.30000,40.50000,41.20000,1012000
08/20/2007,0000,43.90000,43.90000,42.50000,42.95000,591000
08/21/2007,0000,43.50000,43.50000,41.80000,41.80000,482000
08/22/2007,0000,41.80000,42.50000,41.00000,42.00000,389000
08/23/2007,0000,42.50000,44.00000,42.50000,44.00000,774000
08/24/2007,0000,44.00000,44.00000,43.05000,43.30000,517000
08/27/2007,0000,44.20000,44.40000,43.50000,43.85000,714000
08/28/2007,0000,43.60000,43.80000,43.15000,43.30000,302000
08/29/2007,0000,42.50000,42.75000,42.40000,42.75000,531000
08/30/2007,0000,43.90000,43.90000,42.90000,42.90000,461000
08/31/2007,0000,42.90000,44.25000,42.90000,43.50000,758000
09/03/2007,0000,44.00000,44.40000,43.80000,44.30000,588000
09/04/2007,0000,44.85000,44.85000,43.45000,43.75000,415000
09/05/2007,0000,44.00000,44.00000,42.80000,42.90000,662000
09/06/2007,0000,42.50000,42.90000,42.40000,42.90000,547000
09/07/2007,0000,43.30000,43.30000,42.60000,42.60000,606000
09/10/2007,0000,42.40000,42.40000,41.80000,42.00000,467000
09/11/2007,0000,41.30000,41.95000,40.15000,40.70000,1886000
09/12/2007,0000,41.00000,42.20000,40.75000,42.00000,1362000
09/13/2007,0000,42.40000,42.40000,41.50000,42.00000,633000
09/14/2007,0000,42.60000,42.85000,41.65000,41.70000,1037000
09/17/2007,0000,42.00000,42.10000,41.00000,41.10000,344000
09/19/2007,0000,41.20000,41.20000,39.70000,39.70000,1143000
09/20/2007,0000,39.70000,40.35000,38.50000,39.00000,965000
09/21/2007,0000,39.00000,40.20000,38.80000,39.95000,627000
09/26/2007,0000,40.00000,40.00000,39.70000,40.00000,569000
09/27/2007,0000,40.00000,41.45000,39.80000,41.40000,1589000
09/28/2007,0000,41.60000,41.80000,40.70000,41.00000,734000
10/01/2007,0000,41.40000,41.60000,40.55000,40.60000,605000
10/02/2007,0000,40.60000,41.40000,40.60000,40.60000,681000
10/03/2007,0000,41.00000,41.00000,40.10000,40.15000,557000
10/04/2007,0000,40.00000,40.70000,40.00000,40.25000,256000
10/05/2007,0000,40.25000,40.80000,40.15000,40.45000,292000
10/08/2007,0000,41.20000,41.20000,40.25000,40.25000,448000
10/09/2007,0000,40.30000,40.50000,39.75000,40.00000,311000
10/11/2007,0000,40.25000,40.25000,39.65000,39.65000,487000
10/12/2007,0000,39.60000,39.85000,39.20000,39.75000,537000
10/15/2007,0000,40.00000,40.40000,39.30000,39.40000,310000
10/16/2007,0000,39.40000,39.60000,38.90000,39.20000,298000
10/17/2007,0000,39.20000,39.75000,39.00000,39.45000,476000
10/18/2007,0000,39.45000,39.90000,39.20000,39.55000,443000
10/19/2007,0000,39.65000,39.90000,39.10000,39.20000,365000
10/22/2007,0000,38.90000,38.90000,37.55000,37.80000,680000
10/23/2007,0000,37.80000,38.50000,37.50000,37.90000,518000
10/24/2007,0000,38.10000,38.50000,37.10000,37.10000,611000
10/25/2007,0000,37.10000,37.45000,35.10000,35.80000,1522000
10/26/2007,0000,35.80000,36.20000,35.65000,36.10000,791000
10/29/2007,0000,36.10000,36.25000,35.70000,35.70000,572000
10/30/2007,0000,35.70000,35.90000,35.40000,35.50000,526000
10/31/2007,0000,36.00000,36.00000,35.40000,35.50000,332000
11/01/2007,0000,35.50000,35.90000,35.00000,35.00000,589000
11/02/2007,0000,35.00000,35.00000,33.50000,34.00000,1049000
11/05/2007,0000,34.00000,34.25000,32.40000,33.80000,1033000
11/06/2007,0000,33.80000,35.20000,33.15000,35.05000,675000
11/07/2007,0000,34.80000,35.75000,34.60000,35.75000,589000
11/08/2007,0000,35.00000,35.00000,33.85000,34.10000,501000
11/09/2007,0000,33.90000,35.40000,32.50000,35.40000,726000
11/12/2007,0000,33.30000,34.40000,33.00000,33.60000,886000
11/13/2007,0000,33.80000,34.80000,33.20000,34.75000,1027000
11/14/2007,0000,35.00000,36.00000,34.10000,34.65000,1723000
11/15/2007,0000,34.30000,34.30000,32.60000,33.65000,1318000
11/16/2007,0000,32.80000,33.40000,32.60000,33.40000,480000
11/19/2007,0000,33.60000,33.60000,32.90000,32.90000,202000
11/20/2007,0000,32.60000,32.60000,30.60000,30.60000,1256000
11/21/2007,0000,30.60000,31.70000,30.60000,30.70000,937000
11/22/2007,0000,30.60000,30.60000,29.90000,30.00000,795000
11/23/2007,0000,30.00000,30.40000,28.50000,29.00000,681000
11/26/2007,0000,29.00000,29.40000,27.60000,28.40000,1000000
11/27/2007,0000,27.55000,27.95000,26.45000,26.75000,1755000
11/28/2007,0000,27.00000,28.60000,26.75000,28.60000,1635000
11/29/2007,0000,29.20000,30.30000,28.80000,29.30000,1672000
11/30/2007,0000,29.55000,29.80000,29.05000,29.50000,683000
12/03/2007,0000,29.65000,29.75000,29.30000,29.40000,380000
12/04/2007,0000,29.40000,30.60000,29.40000,30.50000,1069000
12/05/2007,0000,30.40000,30.90000,30.05000,30.60000,327000
12/06/2007,0000,30.80000,31.30000,30.40000,30.40000,559000
12/07/2007,0000,30.40000,30.90000,30.20000,30.20000,275000
12/10/2007,0000,30.50000,30.50000,29.80000,30.10000,353000
12/11/2007,0000,30.90000,32.20000,30.90000,32.20000,1374000
12/12/2007,0000,32.40000,33.20000,32.00000,32.20000,3172000
12/13/2007,0000,32.00000,32.40000,30.55000,30.80000,1953000
12/14/2007,0000,31.20000,31.90000,30.10000,30.90000,1222000
12/17/2007,0000,30.90000,31.40000,29.00000,29.10000,689000
12/18/2007,0000,28.00000,30.00000,27.70000,28.05000,1396000
12/19/2007,0000,29.00000,29.20000,28.05000,28.40000,1060000
12/20/2007,0000,28.45000,28.85000,27.00000,27.00000,1173000
12/21/2007,0000,27.10000,28.00000,26.55000,28.00000,1039000
12/24/2007,0000,29.00000,29.30000,28.30000,29.30000,843000
12/25/2007,0000,29.25000,29.25000,28.60000,29.10000,461000
12/26/2007,0000,29.10000,29.15000,28.65000,29.15000,237000
12/27/2007,0000,29.15000,30.10000,29.00000,29.60000,709000
12/28/2007,0000,29.40000,30.15000,29.00000,30.10000,938000
12/31/2007,0000,31.30000,32.20000,31.15000,32.20000,1621000
01/02/2008,0000,32.50000,33.00000,31.80000,31.80000,1994000
01/03/2008,0000,31.00000,31.30000,30.55000,30.95000,912000
01/04/2008,0000,31.05000,32.00000,30.60000,31.80000,976000
01/07/2008,0000,30.00000,30.80000,29.60000,29.70000,613000
01/08/2008,0000,30.20000,30.50000,29.70000,30.30000,404000
01/09/2008,0000,29.00000,30.25000,29.00000,30.20000,359000
01/10/2008,0000,30.30000,30.70000,29.70000,29.70000,478000
01/11/2008,0000,28.90000,29.50000,28.25000,29.50000,1758000
01/14/2008,0000,29.50000,29.70000,28.55000,28.60000,614000
01/15/2008,0000,29.90000,30.50000,29.15000,30.00000,1216000
01/16/2008,0000,29.50000,29.55000,29.00000,29.05000,415000
01/17/2008,0000,29.50000,29.70000,29.00000,29.60000,368000
01/18/2008,0000,29.00000,29.90000,29.00000,29.80000,282000
01/21/2008,0000,29.90000,30.90000,29.80000,30.20000,619000
01/22/2008,0000,29.10000,29.20000,28.10000,28.10000,763000
01/23/2008,0000,28.25000,28.55000,26.55000,26.70000,686000
01/24/2008,0000,27.00000,27.30000,26.50000,26.75000,636000
01/25/2008,0000,27.20000,28.60000,27.20000,28.10000,480000
01/28/2008,0000,28.00000,28.00000,26.80000,26.85000,394000
01/29/2008,0000,27.30000,28.20000,26.90000,27.90000,407000
01/30/2008,0000,27.50000,28.15000,27.50000,27.65000,211000
01/31/2008,0000,27.65000,28.00000,27.60000,27.90000,332000
02/01/2008,0000,28.50000,28.50000,27.90000,28.00000,150000
02/12/2008,0000,28.20000,28.20000,26.80000,26.90000,281000
02/13/2008,0000,27.85000,27.85000,27.00000,27.20000,198000
02/14/2008,0000,27.65000,28.10000,27.45000,28.00000,244000
02/15/2008,0000,27.50000,27.80000,27.30000,27.50000,458000
02/18/2008,0000,27.90000,28.15000,27.70000,27.85000,280000
02/19/2008,0000,28.00000,28.15000,27.60000,27.90000,538000
02/20/2008,0000,27.80000,27.90000,27.15000,27.30000,346000
02/21/2008,0000,27.50000,28.20000,27.50000,28.00000,573000
02/22/2008,0000,27.95000,28.80000,27.80000,28.60000,448000
02/25/2008,0000,28.70000,29.20000,28.40000,28.60000,481000
02/26/2008,0000,28.80000,28.90000,28.30000,28.30000,188000
02/27/2008,0000,28.30000,29.10000,28.30000,28.95000,637000
02/29/2008,0000,28.95000,29.35000,28.70000,29.00000,700000
03/03/2008,0000,28.60000,28.60000,28.15000,28.25000,246000
03/04/2008,0000,28.35000,29.50000,28.35000,29.10000,506000
03/05/2008,0000,29.25000,29.30000,28.70000,28.70000,225000
03/06/2008,0000,28.75000,29.70000,28.75000,29.65000,899000
03/07/2008,0000,29.30000,30.90000,29.30000,30.35000,872000
03/10/2008,0000,30.20000,30.60000,29.80000,29.90000,548000
03/11/2008,0000,29.50000,29.80000,29.15000,29.65000,284000
03/12/2008,0000,29.90000,30.45000,29.90000,30.00000,516000
03/13/2008,0000,30.00000,30.50000,29.70000,29.70000,411000
03/14/2008,0000,29.70000,29.70000,28.70000,28.70000,281000
03/17/2008,0000,28.05000,28.10000,27.50000,27.60000,247000
03/18/2008,0000,27.70000,28.20000,27.40000,28.20000,179000
03/19/2008,0000,28.20000,28.50000,28.05000,28.20000,196000
03/20/2008,0000,28.20000,28.65000,28.20000,28.50000,134000
03/21/2008,0000,29.00000,29.00000,28.50000,28.75000,297000
03/24/2008,0000,30.50000,30.50000,29.50000,30.00000,719000
03/25/2008,0000,30.50000,30.50000,30.00000,30.00000,648000
03/26/2008,0000,30.20000,30.20000,29.40000,29.40000,340000
03/27/2008,0000,29.40000,29.60000,29.05000,29.20000,236000
03/28/2008,0000,29.20000,29.95000,29.20000,29.70000,254000
03/31/2008,0000,30.00000,30.15000,29.85000,29.85000,281000
04/01/2008,0000,30.00000,30.20000,29.75000,29.75000,132000
04/02/2008,0000,30.10000,30.75000,30.00000,30.50000,547000
04/03/2008,0000,30.20000,31.30000,30.20000,30.90000,828000
04/07/2008,0000,31.00000,31.20000,30.60000,30.70000,317000
04/08/2008,0000,30.70000,31.10000,30.65000,30.75000,266000
04/09/2008,0000,30.95000,31.00000,30.60000,30.75000,194000
04/10/2008,0000,30.80000,31.00000,30.55000,30.60000,275000
04/11/2008,0000,30.70000,31.75000,30.70000,31.20000,744000
04/14/2008,0000,31.10000,31.70000,31.10000,31.70000,890000
04/15/2008,0000,32.10000,32.20000,31.30000,31.30000,597000
04/16/2008,0000,31.40000,31.80000,31.00000,31.80000,489000
04/17/2008,0000,32.30000,32.40000,31.80000,32.00000,883000
04/18/2008,0000,32.20000,32.50000,31.60000,31.80000,314000
04/21/2008,0000,32.20000,32.70000,32.00000,32.45000,576000
04/22/2008,0000,32.30000,32.50000,32.00000,32.50000,248000
04/23/2008,0000,33.00000,33.50000,32.50000,32.90000,987000
04/24/2008,0000,33.40000,33.60000,32.70000,32.90000,445000
04/25/2008,0000,33.60000,33.65000,32.50000,32.55000,496000
04/28/2008,0000,32.10000,33.10000,32.00000,32.00000,337000
04/29/2008,0000,32.00000,32.00000,31.50000,31.75000,485000
04/30/2008,0000,31.80000,32.40000,31.80000,31.80000,258000
05/02/2008,0000,32.10000,32.15000,31.60000,32.00000,377000
05/05/2008,0000,32.10000,32.10000,31.60000,31.90000,185000
05/06/2008,0000,32.00000,32.30000,31.80000,32.15000,348000
05/07/2008,0000,32.35000,32.35000,31.80000,31.95000,434000
05/08/2008,0000,31.95000,32.00000,31.60000,31.95000,230000
05/09/2008,0000,32.00000,32.80000,32.00000,32.50000,472000
05/12/2008,0000,32.00000,32.00000,31.20000,31.30000,771000
05/13/2008,0000,31.40000,32.00000,31.40000,32.00000,193000
05/14/2008,0000,33.00000,34.20000,32.60000,34.20000,3017000
05/15/2008,0000,34.45000,36.20000,34.20000,35.45000,3599000
05/16/2008,0000,35.45000,35.45000,34.80000,35.00000,841000
05/19/2008,0000,35.30000,35.30000,34.45000,34.80000,479000
05/20/2008,0000,34.90000,35.60000,34.60000,34.85000,811000
05/21/2008,0000,35.00000,35.30000,34.85000,34.90000,673000
05/22/2008,0000,34.55000,34.55000,33.70000,34.40000,606000
05/23/2008,0000,34.40000,34.50000,33.20000,33.20000,587000
05/26/2008,0000,32.90000,33.20000,31.90000,32.05000,562000
05/27/2008,0000,32.15000,32.20000,31.80000,32.05000,388000
05/28/2008,0000,32.15000,32.30000,31.70000,31.70000,441000
05/29/2008,0000,31.90000,32.20000,31.80000,31.80000,293000
05/30/2008,0000,31.90000,32.80000,31.80000,32.30000,805000
06/02/2008,0000,32.30000,32.40000,31.80000,32.10000,335000
06/03/2008,0000,32.10000,32.10000,31.05000,31.40000,441000
06/04/2008,0000,31.50000,31.60000,31.05000,31.10000,367000
06/05/2008,0000,31.20000,31.90000,30.85000,31.80000,335000
06/06/2008,0000,32.10000,32.30000,31.60000,31.70000,361000
06/10/2008,0000,31.05000,31.20000,30.70000,30.90000,268000
06/11/2008,0000,30.20000,30.50000,29.45000,29.50000,494000
06/12/2008,0000,29.00000,29.00000,27.45000,27.45000,683000
06/13/2008,0000,27.45000,28.00000,27.45000,27.70000,387000
06/16/2008,0000,27.80000,28.70000,27.80000,28.50000,393000
06/17/2008,0000,28.50000,28.50000,28.10000,28.50000,99000
06/18/2008,0000,28.50000,29.30000,28.25000,29.30000,297000
06/19/2008,0000,28.80000,28.90000,28.25000,28.90000,175000
06/20/2008,0000,28.90000,28.90000,28.00000,28.00000,336000
06/23/2008,0000,27.50000,27.80000,26.85000,27.65000,249000
06/24/2008,0000,27.80000,27.80000,27.35000,27.65000,120000
06/25/2008,0000,27.30000,28.20000,27.30000,28.20000,207000
06/26/2008,0000,28.20000,28.40000,27.80000,27.80000,240000
06/27/2008,0000,25.90000,26.30000,25.90000,25.90000,1106000
06/30/2008,0000,25.50000,25.90000,24.30000,24.30000,340000
07/01/2008,0000,24.30000,24.30000,22.60000,22.60000,1002000
07/02/2008,0000,22.30000,23.40000,22.10000,22.85000,627000
07/03/2008,0000,23.00000,24.40000,22.70000,24.40000,593000
07/04/2008,0000,24.80000,25.50000,24.50000,24.65000,630000
07/07/2008,0000,24.95000,25.20000,24.40000,25.20000,233000
07/08/2008,0000,25.00000,25.40000,24.05000,24.50000,257000
07/09/2008,0000,24.90000,25.00000,24.10000,24.10000,450000
07/10/2008,0000,24.30000,24.55000,23.50000,23.65000,541000
07/11/2008,0000,22.80000,24.00000,22.80000,24.00000,693000
07/14/2008,0000,23.60000,24.00000,23.05000,23.55000,286000
07/15/2008,0000,23.55000,23.95000,23.00000,23.00000,793000
07/16/2008,0000,23.00000,23.50000,22.85000,22.85000,532000
07/17/2008,0000,23.10000,23.70000,23.10000,23.50000,777000
07/18/2008,0000,23.90000,24.00000,21.90000,22.00000,902000
07/21/2008,0000,22.40000,23.20000,22.40000,23.00000,477000
07/22/2008,0000,23.20000,24.20000,23.00000,24.15000,667000
07/23/2008,0000,24.85000,25.25000,24.50000,25.20000,1572000
07/24/2008,0000,20.70000,21.20000,20.60000,20.90000,2220000
07/25/2008,0000,20.70000,21.10000,20.10000,21.10000,613000
07/29/2008,0000,20.50000,20.90000,20.50000,20.70000,341000
07/30/2008,0000,20.90000,21.30000,20.80000,20.85000,316000
07/31/2008,0000,20.85000,21.10000,20.35000,20.70000,343000
08/01/2008,0000,20.30000,20.90000,20.00000,20.90000,391000
08/04/2008,0000,20.60000,21.10000,20.60000,20.95000,319000
08/05/2008,0000,20.70000,20.90000,20.30000,20.30000,258000
08/06/2008,0000,20.70000,21.00000,20.60000,20.60000,254000
08/07/2008,0000,21.00000,21.00000,20.60000,20.75000,208000
08/08/2008,0000,20.75000,21.70000,20.60000,21.60000,611000
08/11/2008,0000,22.00000,22.80000,21.80000,22.40000,307000
08/12/2008,0000,22.20000,22.70000,22.15000,22.50000,483000
08/13/2008,0000,22.50000,22.70000,22.10000,22.70000,259000
08/14/2008,0000,24.20000,24.25000,23.80000,24.25000,2261000
08/15/2008,0000,24.45000,24.45000,23.10000,23.20000,968000
08/18/2008,0000,23.70000,23.95000,23.20000,23.25000,1108000
08/19/2008,0000,23.00000,23.80000,23.00000,23.55000,738000
08/20/2008,0000,23.50000,23.95000,23.30000,23.80000,539000
08/21/2008,0000,23.80000,24.10000,23.05000,23.05000,379000
08/22/2008,0000,23.20000,23.60000,22.35000,22.35000,503000
08/25/2008,0000,23.20000,23.20000,22.60000,22.60000,363000
08/26/2008,0000,22.40000,22.65000,22.15000,22.60000,297000
08/27/2008,0000,23.20000,24.15000,23.20000,24.15000,951000
08/28/2008,0000,24.60000,25.15000,24.30000,24.55000,2084000
08/29/2008,0000,25.00000,25.50000,24.80000,24.90000,1613000
09/01/2008,0000,24.65000,24.90000,23.90000,24.10000,1038000
09/02/2008,0000,24.10000,24.60000,24.00000,24.20000,595000
09/03/2008,0000,24.35000,24.35000,23.40000,23.40000,705000
09/04/2008,0000,23.40000,23.80000,22.55000,22.60000,635000
09/05/2008,0000,21.90000,22.90000,21.60000,22.65000,440000
09/08/2008,0000,24.00000,24.20000,23.50000,24.20000,509000
09/09/2008,0000,23.70000,23.80000,22.60000,22.60000,583000
09/10/2008,0000,22.90000,23.15000,22.60000,23.00000,500000
09/11/2008,0000,22.60000,22.70000,21.80000,21.95000,795000
09/12/2008,0000,22.00000,22.20000,20.80000,21.10000,740000
09/15/2008,0000,21.00000,21.10000,20.05000,20.95000,669000
09/16/2008,0000,20.95000,21.20000,20.55000,20.95000,1281000
09/17/2008,0000,21.50000,22.40000,21.20000,22.10000,1626000
09/18/2008,0000,21.20000,21.55000,20.60000,21.55000,955000
09/19/2008,0000,22.50000,23.05000,22.05000,23.05000,1420000
09/22/2008,0000,23.50000,24.15000,23.30000,23.70000,1511000
09/23/2008,0000,23.10000,23.70000,23.10000,23.65000,1036000
09/24/2008,0000,23.65000,24.05000,23.10000,23.20000,1191000
09/25/2008,0000,22.90000,23.15000,22.60000,22.75000,597000
09/26/2008,0000,23.10000,23.10000,21.70000,22.70000,877000
09/30/2008,0000,21.15000,22.50000,21.15000,22.50000,630000
10/01/2008,0000,22.70000,23.00000,22.15000,22.30000,542000
10/02/2008,0000,22.20000,22.60000,21.50000,21.80000,506000
10/03/2008,0000,21.60000,21.90000,20.85000,21.80000,503000
10/06/2008,0000,21.20000,21.30000,20.65000,20.65000,328000
10/07/2008,0000,20.20000,20.90000,20.00000,20.75000,497000
10/08/2008,0000,20.40000,20.40000,19.30000,19.30000,852000
10/09/2008,0000,18.85000,19.50000,18.50000,18.55000,586000
10/13/2008,0000,17.95000,18.20000,17.95000,17.95000,292000
10/14/2008,0000,19.20000,19.20000,18.80000,19.20000,554000
10/15/2008,0000,19.05000,19.20000,18.60000,19.05000,292000
10/16/2008,0000,18.40000,18.40000,18.40000,18.40000,93000
10/17/2008,0000,18.40000,18.40000,17.80000,17.80000,421000
10/20/2008,0000,17.40000,17.90000,17.20000,17.90000,380000
10/21/2008,0000,18.30000,18.80000,17.80000,17.95000,209000
10/22/2008,0000,17.80000,17.90000,17.35000,17.35000,394000
10/23/2008,0000,16.75000,16.75000,16.75000,16.75000,261000
10/24/2008,0000,16.20000,16.50000,16.20000,16.20000,465000
10/27/2008,0000,15.15000,15.35000,15.10000,15.10000,538000
10/28/2008,0000,14.05000,15.40000,14.05000,15.15000,412000
10/29/2008,0000,16.20000,16.20000,15.00000,15.15000,553000
10/30/2008,0000,15.15000,16.20000,15.15000,16.20000,507000
10/31/2008,0000,15.50000,17.00000,15.50000,16.65000,910000
11/03/2008,0000,16.65000,17.25000,16.60000,17.10000,612000
11/04/2008,0000,17.10000,17.10000,16.60000,16.75000,308000
11/05/2008,0000,17.20000,17.30000,16.85000,16.85000,488000
11/06/2008,0000,15.80000,16.65000,15.80000,15.90000,308000
11/07/2008,0000,15.50000,16.40000,15.50000,16.35000,191000
11/10/2008,0000,16.40000,16.55000,15.90000,16.05000,124000
11/11/2008,0000,16.00000,16.00000,15.20000,15.20000,184000
11/12/2008,0000,15.30000,15.70000,14.60000,15.30000,337000
11/13/2008,0000,14.80000,14.80000,14.35000,14.40000,274000
11/14/2008,0000,13.45000,14.00000,13.40000,13.45000,1200000
11/17/2008,0000,12.65000,13.25000,12.65000,12.90000,454000
11/18/2008,0000,12.60000,12.65000,12.10000,12.45000,600000
11/19/2008,0000,12.10000,12.90000,12.10000,12.80000,177000
11/20/2008,0000,12.55000,12.55000,12.10000,12.10000,237000
11/21/2008,0000,11.55000,12.85000,11.55000,12.85000,266000
11/24/2008,0000,12.80000,13.25000,12.60000,13.00000,254000
11/25/2008,0000,13.20000,13.50000,12.85000,13.00000,258000
11/26/2008,0000,12.85000,13.10000,12.80000,12.85000,106000
11/27/2008,0000,13.10000,13.60000,13.00000,13.60000,332000
11/28/2008,0000,13.60000,13.70000,13.30000,13.45000,261000
12/01/2008,0000,13.40000,13.60000,13.25000,13.50000,267000
12/02/2008,0000,13.00000,13.05000,12.65000,12.65000,149000
12/03/2008,0000,12.70000,12.90000,12.35000,12.60000,242000
12/04/2008,0000,12.60000,12.75000,12.40000,12.50000,140000
12/05/2008,0000,12.50000,12.50000,12.30000,12.45000,167000
12/08/2008,0000,12.10000,12.95000,12.10000,12.95000,170000
12/09/2008,0000,13.00000,13.10000,12.80000,12.85000,191000
12/10/2008,0000,12.45000,13.25000,12.45000,13.15000,565000
12/11/2008,0000,13.00000,13.10000,12.60000,12.95000,643000
12/12/2008,0000,12.80000,13.00000,12.40000,12.50000,337000
12/15/2008,0000,12.65000,12.90000,12.65000,12.70000,158000
12/16/2008,0000,12.50000,12.80000,12.50000,12.70000,86000
12/17/2008,0000,12.70000,13.00000,12.70000,12.70000,292000
12/18/2008,0000,12.70000,12.90000,12.60000,12.90000,264000
12/19/2008,0000,12.60000,13.00000,12.60000,12.95000,189000
12/22/2008,0000,12.95000,13.05000,12.75000,12.90000,248000
12/23/2008,0000,12.80000,12.80000,12.35000,12.55000,238000
12/24/2008,0000,12.60000,12.85000,12.35000,12.85000,109000
12/25/2008,0000,12.80000,12.90000,12.65000,12.90000,98000
12/26/2008,0000,12.90000,12.90000,12.65000,12.65000,33000
12/29/2008,0000,12.60000,12.60000,12.50000,12.55000,54000
12/30/2008,0000,12.45000,12.85000,12.45000,12.70000,117000
12/31/2008,0000,12.80000,12.95000,12.55000,12.95000,123000
01/05/2009,0000,13.45000,13.45000,13.05000,13.10000,247000
01/06/2009,0000,13.20000,13.20000,12.95000,13.05000,181000
01/07/2009,0000,13.10000,13.80000,13.10000,13.65000,650000
01/08/2009,0000,13.20000,13.30000,12.70000,12.70000,275000
01/09/2009,0000,12.70000,12.95000,12.40000,12.75000,440000
01/12/2009,0000,12.30000,12.40000,12.05000,12.15000,551000
01/13/2009,0000,12.15000,12.25000,12.05000,12.25000,362000
01/14/2009,0000,12.30000,12.40000,12.20000,12.20000,331000
01/15/2009,0000,12.10000,12.10000,11.65000,11.85000,197000
01/16/2009,0000,12.05000,12.05000,11.70000,11.70000,178000
01/19/2009,0000,11.80000,11.95000,11.70000,11.75000,105000
01/20/2009,0000,11.70000,11.70000,11.30000,11.40000,179000
01/21/2009,0000,11.30000,11.80000,11.20000,11.50000,225000
02/02/2009,0000,11.60000,11.75000,11.50000,11.75000,158000
02/03/2009,0000,11.70000,12.00000,11.70000,11.85000,281000
02/04/2009,0000,12.00000,12.10000,11.85000,11.85000,152000
02/05/2009,0000,11.80000,11.95000,11.80000,11.90000,146000
02/06/2009,0000,12.05000,12.70000,11.95000,12.40000,981000
02/09/2009,0000,12.50000,12.65000,12.20000,12.20000,426000
02/10/2009,0000,12.30000,12.30000,12.00000,12.15000,285000
02/11/2009,0000,11.80000,12.25000,11.80000,12.15000,291000
02/12/2009,0000,12.25000,12.50000,12.00000,12.20000,418000
02/13/2009,0000,12.60000,12.70000,12.35000,12.60000,461000
02/16/2009,0000,12.50000,12.65000,12.30000,12.60000,450000
02/17/2009,0000,12.60000,12.60000,12.35000,12.45000,368000
02/18/2009,0000,12.40000,12.55000,12.35000,12.40000,246000
02/19/2009,0000,12.40000,12.65000,12.40000,12.60000,406000
02/20/2009,0000,12.55000,12.60000,12.30000,12.30000,189000
02/23/2009,0000,12.20000,12.35000,12.15000,12.25000,229000
02/24/2009,0000,12.20000,12.40000,12.10000,12.15000,83000
02/25/2009,0000,12.50000,12.50000,12.25000,12.25000,200000
02/26/2009,0000,12.30000,12.45000,12.20000,12.25000,170000
02/27/2009,0000,12.25000,12.80000,12.25000,12.50000,419000
03/02/2009,0000,12.50000,13.15000,12.40000,12.85000,747000
03/03/2009,0000,12.50000,12.85000,12.45000,12.75000,449000
03/04/2009,0000,12.90000,13.60000,12.90000,13.60000,1551000
03/05/2009,0000,13.80000,14.15000,13.40000,13.50000,1658000
03/06/2009,0000,13.30000,13.65000,13.20000,13.50000,463000
03/09/2009,0000,13.70000,13.85000,13.50000,13.70000,642000
03/10/2009,0000,13.90000,14.35000,13.70000,14.20000,742000
03/11/2009,0000,14.25000,14.40000,14.00000,14.00000,928000
03/12/2009,0000,13.95000,14.40000,13.75000,14.15000,243000
03/13/2009,0000,14.50000,14.55000,14.00000,14.15000,629000
03/16/2009,0000,14.30000,14.60000,14.15000,14.35000,809000
03/17/2009,0000,14.35000,14.40000,14.25000,14.30000,516000
03/18/2009,0000,14.40000,14.70000,14.35000,14.55000,491000
03/19/2009,0000,14.60000,15.30000,14.60000,14.65000,534000
03/20/2009,0000,14.50000,14.65000,14.20000,14.25000,452000
03/23/2009,0000,14.15000,14.45000,14.05000,14.35000,205000
03/24/2009,0000,14.70000,14.70000,14.35000,14.45000,309000
03/25/2009,0000,14.45000,15.40000,14.35000,15.20000,833000
03/26/2009,0000,15.20000,15.85000,15.20000,15.35000,687000
03/27/2009,0000,15.50000,16.00000,15.40000,15.50000,811000
03/30/2009,0000,15.90000,15.95000,15.30000,15.45000,671000
03/31/2009,0000,15.45000,15.45000,15.10000,15.15000,424000
04/01/2009,0000,15.20000,15.60000,15.20000,15.50000,521000
04/02/2009,0000,15.85000,15.85000,15.50000,15.70000,700000
04/03/2009,0000,15.85000,16.20000,15.85000,16.00000,1023000
04/06/2009,0000,16.20000,16.35000,16.10000,16.10000,726000
04/07/2009,0000,16.00000,16.25000,16.00000,16.10000,417000
04/08/2009,0000,16.20000,16.65000,16.10000,16.20000,637000
04/09/2009,0000,16.30000,16.70000,16.30000,16.70000,626000
04/10/2009,0000,17.05000,17.20000,16.90000,17.00000,600000
04/13/2009,0000,17.00000,17.50000,17.00000,17.50000,376000
04/14/2009,0000,17.50000,18.70000,17.20000,18.70000,1116000
04/15/2009,0000,18.70000,19.30000,18.00000,18.60000,1016000
04/16/2009,0000,18.60000,19.00000,18.45000,18.65000,588000
04/17/2009,0000,18.70000,19.30000,17.35000,17.70000,1636000
04/20/2009,0000,17.70000,17.95000,16.60000,17.70000,725000
04/21/2009,0000,17.50000,18.50000,17.30000,18.30000,642000
04/22/2009,0000,18.30000,18.60000,18.05000,18.35000,502000
04/23/2009,0000,18.15000,18.60000,18.05000,18.25000,450000
04/24/2009,0000,18.25000,18.65000,18.25000,18.40000,515000
04/27/2009,0000,18.70000,18.70000,17.15000,17.25000,692000
04/28/2009,0000,17.30000,17.40000,16.30000,16.30000,597000
04/29/2009,0000,16.35000,16.85000,16.20000,16.50000,372000
04/30/2009,0000,17.65000,17.65000,17.10000,17.65000,630000
05/04/2009,0000,17.70000,18.75000,17.70000,18.70000,773000
05/05/2009,0000,19.20000,19.20000,18.10000,18.30000,1232000
05/06/2009,0000,18.00000,18.70000,18.00000,18.30000,787000
05/07/2009,0000,18.40000,18.95000,18.30000,18.60000,895000
05/08/2009,0000,18.40000,19.00000,18.30000,18.70000,604000
05/11/2009,0000,18.70000,18.70000,18.30000,18.60000,533000
05/12/2009,0000,18.60000,18.60000,17.85000,18.00000,508000
05/13/2009,0000,18.20000,18.60000,17.90000,18.60000,982000
05/14/2009,0000,18.60000,19.20000,18.30000,18.85000,1418000
05/15/2009,0000,19.00000,19.90000,18.80000,19.40000,2411000
05/18/2009,0000,19.65000,19.80000,18.90000,19.10000,1191000
05/19/2009,0000,19.40000,19.40000,18.70000,18.75000,1590000
05/20/2009,0000,19.00000,19.00000,18.60000,18.80000,691000
05/21/2009,0000,18.80000,19.60000,18.80000,19.40000,2405000
05/22/2009,0000,19.20000,19.55000,19.00000,19.25000,1133000
05/25/2009,0000,19.25000,19.45000,18.80000,19.00000,1489000
05/26/2009,0000,19.00000,19.55000,18.95000,18.95000,1831000
05/27/2009,0000,19.40000,19.45000,19.10000,19.35000,1243000
06/01/2009,0000,19.60000,19.70000,19.30000,19.30000,878000
06/02/2009,0000,19.50000,19.50000,18.80000,18.85000,915000
06/03/2009,0000,18.80000,18.85000,18.50000,18.55000,380000
06/04/2009,0000,18.55000,18.85000,18.50000,18.80000,400000
06/05/2009,0000,19.00000,19.00000,18.60000,18.85000,359000
06/08/2009,0000,18.95000,19.05000,18.20000,18.40000,462000
06/09/2009,0000,18.40000,18.40000,17.55000,17.60000,802000
06/10/2009,0000,17.75000,18.10000,17.30000,17.50000,326000
06/11/2009,0000,17.70000,17.70000,17.30000,17.70000,227000
06/12/2009,0000,17.85000,17.85000,17.50000,17.50000,266000
06/15/2009,0000,17.10000,17.20000,16.30000,16.50000,511000
06/16/2009,0000,16.40000,16.80000,16.35000,16.60000,274000
06/17/2009,0000,16.70000,17.25000,16.55000,16.80000,282000
06/18/2009,0000,16.80000,17.10000,16.80000,16.80000,287000
06/19/2009,0000,16.75000,17.15000,16.75000,17.15000,124000
06/22/2009,0000,17.30000,17.30000,16.95000,17.05000,114000
06/23/2009,0000,16.85000,16.85000,16.65000,16.65000,139000
06/24/2009,0000,16.65000,17.00000,16.65000,16.95000,305000
06/25/2009,0000,17.20000,17.20000,16.90000,17.00000,155000
06/26/2009,0000,17.10000,17.30000,17.10000,17.10000,153000
06/29/2009,0000,17.10000,17.65000,17.00000,17.20000,265000
06/30/2009,0000,17.30000,17.45000,17.25000,17.30000,80000
07/01/2009,0000,17.30000,17.65000,17.30000,17.60000,249000
07/02/2009,0000,17.85000,18.15000,17.65000,17.85000,432000
07/03/2009,0000,17.65000,18.05000,17.65000,17.85000,226000
07/06/2009,0000,17.90000,18.20000,17.90000,18.05000,254000
07/07/2009,0000,18.30000,18.40000,18.10000,18.10000,185000
07/08/2009,0000,18.00000,18.40000,18.00000,18.30000,217000
07/09/2009,0000,18.30000,18.65000,18.30000,18.55000,307000
07/10/2009,0000,18.55000,18.70000,18.40000,18.60000,253000
07/13/2009,0000,18.30000,18.35000,17.85000,17.85000,461000
07/14/2009,0000,18.10000,18.30000,18.00000,18.10000,215000
07/15/2009,0000,18.30000,18.40000,18.15000,18.20000,236000
07/16/2009,0000,18.40000,18.50000,18.10000,18.10000,272000
07/17/2009,0000,18.20000,18.55000,18.20000,18.50000,256000
07/20/2009,0000,18.50000,18.90000,18.50000,18.85000,330000
07/21/2009,0000,19.00000,19.15000,18.80000,19.10000,352000
07/22/2009,0000,19.15000,19.30000,19.00000,19.10000,385000
07/23/2009,0000,19.10000,19.15000,18.90000,19.00000,215000
07/24/2009,0000,19.10000,19.25000,19.05000,19.10000,252000
07/27/2009,0000,19.15000,19.50000,19.15000,19.20000,197000
07/28/2009,0000,19.30000,19.60000,19.30000,19.45000,553000
07/29/2009,0000,19.50000,19.90000,19.50000,19.65000,847000
07/30/2009,0000,19.75000,21.00000,19.30000,21.00000,1846000
07/31/2009,0000,22.00000,22.45000,21.65000,22.45000,3820000
08/03/2009,0000,22.95000,24.00000,22.60000,24.00000,5042000
08/04/2009,0000,24.50000,24.70000,22.50000,22.70000,3289000
08/05/2009,0000,23.40000,23.50000,22.30000,22.85000,1559000
08/06/2009,0000,23.20000,23.60000,21.30000,22.00000,1495000
08/10/2009,0000,21.90000,23.00000,21.50000,22.80000,659000
08/11/2009,0000,22.80000,23.00000,22.05000,22.20000,760000
08/12/2009,0000,22.20000,22.95000,22.20000,22.85000,908000
08/13/2009,0000,23.20000,23.35000,22.60000,23.10000,1244000
08/14/2009,0000,23.30000,24.50000,23.30000,24.40000,6085000
08/17/2009,0000,22.50000,22.50000,21.45000,21.70000,4726000
08/18/2009,0000,21.20000,21.45000,20.20000,20.30000,1328000
08/19/2009,0000,20.50000,20.75000,20.30000,20.50000,411000
08/20/2009,0000,20.70000,20.70000,19.45000,19.85000,543000
08/21/2009,0000,20.00000,20.75000,20.00000,20.30000,771000
08/24/2009,0000,20.70000,20.70000,20.20000,20.35000,839000
08/25/2009,0000,20.50000,20.60000,20.15000,20.15000,601000
08/26/2009,0000,20.15000,20.20000,19.60000,19.85000,511000
08/27/2009,0000,19.70000,20.50000,19.70000,20.25000,716000
08/28/2009,0000,20.20000,21.05000,20.20000,20.45000,1256000
08/31/2009,0000,20.60000,20.70000,20.40000,20.65000,447000
09/01/2009,0000,20.50000,22.05000,20.50000,22.05000,2840000
09/02/2009,0000,22.00000,22.40000,21.70000,22.10000,1756000
09/03/2009,0000,22.30000,22.50000,21.70000,22.15000,1703000
09/04/2009,0000,22.15000,22.35000,21.85000,22.10000,1556000
09/07/2009,0000,22.20000,23.00000,22.20000,22.50000,1668000
09/08/2009,0000,22.70000,22.70000,22.30000,22.30000,1317000
09/09/2009,0000,22.40000,22.45000,21.90000,22.05000,1608000
09/10/2009,0000,22.70000,22.70000,22.05000,22.30000,2145000
09/11/2009,0000,22.30000,22.40000,22.05000,22.20000,614000
09/14/2009,0000,22.20000,23.30000,22.10000,23.10000,2964000
09/15/2009,0000,23.25000,23.25000,22.60000,22.75000,1626000
09/16/2009,0000,22.80000,23.20000,22.80000,22.85000,1449000
09/17/2009,0000,23.00000,23.10000,22.75000,22.80000,1231000
09/18/2009,0000,22.80000,23.45000,22.80000,23.05000,1501000
09/21/2009,0000,23.30000,23.65000,22.95000,23.30000,1941000
09/22/2009,0000,23.40000,23.50000,22.80000,22.80000,784000
09/23/2009,0000,22.85000,23.10000,21.90000,22.10000,1391000
09/24/2009,0000,22.10000,22.30000,21.90000,22.10000,429000
09/25/2009,0000,22.00000,22.40000,21.80000,22.20000,377000
09/28/2009,0000,22.20000,22.30000,22.00000,22.20000,234000
09/29/2009,0000,22.30000,22.60000,22.15000,22.15000,299000
09/30/2009,0000,22.20000,23.10000,22.20000,22.90000,1446000
10/01/2009,0000,23.10000,24.50000,23.00000,24.50000,6579000
10/02/2009,0000,24.55000,26.00000,24.55000,25.80000,11226000
10/05/2009,0000,26.60000,27.40000,26.15000,26.30000,6267000
10/06/2009,0000,26.50000,27.30000,26.00000,26.00000,6644000
10/07/2009,0000,26.50000,27.10000,26.00000,26.00000,3759000
10/08/2009,0000,26.15000,27.80000,26.15000,26.80000,8785000
10/09/2009,0000,27.20000,27.40000,26.00000,26.50000,2961000
10/12/2009,0000,26.90000,27.00000,26.00000,26.50000,3342000
10/13/2009,0000,26.00000,26.95000,26.00000,26.25000,3375000
10/14/2009,0000,26.85000,27.45000,26.55000,26.55000,4383000
10/15/2009,0000,26.90000,27.25000,26.45000,26.70000,3011000
10/16/2009,0000,26.75000,27.60000,26.75000,26.95000,2451000
10/19/2009,0000,27.00000,27.30000,26.70000,27.10000,1827000
10/20/2009,0000,27.20000,27.55000,26.80000,26.90000,1346000
10/21/2009,0000,26.80000,27.05000,26.20000,26.30000,1485000
10/22/2009,0000,26.05000,26.40000,25.50000,25.60000,1627000
10/23/2009,0000,25.80000,26.25000,25.70000,25.90000,1107000
10/26/2009,0000,26.00000,26.10000,25.00000,25.60000,984000
10/27/2009,0000,25.30000,25.45000,24.80000,24.90000,1048000
10/28/2009,0000,24.90000,25.30000,24.50000,24.50000,711000
10/29/2009,0000,24.00000,24.50000,22.80000,23.00000,2248000
10/30/2009,0000,23.30000,23.45000,22.85000,23.15000,556000
11/02/2009,0000,22.55000,23.10000,22.55000,22.95000,365000
11/03/2009,0000,23.00000,23.70000,23.00000,23.50000,483000
11/04/2009,0000,23.70000,24.25000,23.60000,24.15000,1017000
11/05/2009,0000,24.15000,24.40000,23.80000,23.90000,463000
11/06/2009,0000,24.30000,24.30000,23.70000,23.80000,292000
11/09/2009,0000,23.90000,24.05000,23.70000,23.70000,307000
11/10/2009,0000,24.00000,24.60000,23.85000,24.30000,575000
11/11/2009,0000,24.10000,24.10000,23.60000,23.90000,636000
11/12/2009,0000,23.80000,24.20000,23.75000,23.95000,377000
11/13/2009,0000,23.85000,24.25000,23.85000,24.15000,332000
11/16/2009,0000,24.50000,25.35000,24.35000,25.30000,1324000
11/17/2009,0000,25.40000,25.50000,24.60000,24.60000,580000
11/18/2009,0000,24.65000,24.80000,24.30000,24.75000,510000
11/19/2009,0000,24.75000,24.90000,24.50000,24.60000,381000
11/20/2009,0000,24.55000,24.70000,24.25000,24.50000,655000
11/23/2009,0000,24.75000,24.75000,24.30000,24.50000,543000
11/24/2009,0000,24.60000,25.00000,24.60000,24.75000,858000
11/25/2009,0000,24.75000,24.80000,24.40000,24.50000,473000
11/26/2009,0000,24.70000,24.80000,24.50000,24.65000,382000
11/27/2009,0000,24.40000,24.40000,23.75000,23.75000,749000
11/30/2009,0000,23.90000,24.45000,23.90000,24.30000,826000
12/01/2009,0000,24.40000,24.60000,24.15000,24.60000,481000
12/02/2009,0000,24.70000,24.85000,24.45000,24.60000,665000
12/03/2009,0000,24.45000,24.65000,24.25000,24.25000,492000
12/04/2009,0000,24.35000,24.45000,24.15000,24.20000,382000
12/07/2009,0000,24.20000,25.00000,24.20000,25.00000,914000
12/08/2009,0000,25.10000,26.75000,24.80000,26.45000,2930000
12/09/2009,0000,26.35000,26.45000,26.00000,26.05000,1204000
12/11/2009,0000,25.70000,26.50000,25.70000,26.25000,1181000
12/14/2009,0000,26.40000,26.80000,26.25000,26.60000,1650000
12/15/2009,0000,26.50000,27.20000,26.50000,26.60000,3494000
12/16/2009,0000,26.60000,26.90000,26.30000,26.80000,1141000
12/17/2009,0000,26.90000,27.40000,25.70000,25.90000,2298000
12/18/2009,0000,25.70000,25.80000,25.30000,25.70000,603000
12/21/2009,0000,25.90000,26.30000,25.70000,25.90000,1120000
12/22/2009,0000,25.90000,26.45000,25.90000,25.90000,1357000
12/23/2009,0000,26.00000,27.25000,26.00000,26.85000,4117000
12/25/2009,0000,26.95000,27.70000,26.90000,27.25000,3410000
04/02/2007,0000,40.36000,40.95000,40.02000,40.95000,2724900
04/03/2007,0000,41.29000,41.37000,40.28000,40.61000,1633000
04/04/2007,0000,41.12000,41.12000,40.02000,40.23000,1155900
04/09/2007,0000,40.44000,40.70000,39.77000,39.98000,1514400
04/10/2007,0000,40.40000,40.40000,39.35000,39.43000,704900
04/11/2007,0000,39.94000,40.53000,39.90000,40.11000,887700
04/12/2007,0000,40.11000,41.71000,40.11000,41.71000,3364600
04/13/2007,0000,42.55000,42.97000,41.75000,41.75000,5115200
04/16/2007,0000,40.86000,40.91000,39.60000,39.94000,1606900
04/17/2007,0000,40.11000,40.36000,38.17000,38.25000,2443600
04/18/2007,0000,38.25000,38.84000,38.25000,38.76000,995700
04/19/2007,0000,38.76000,39.39000,38.59000,39.18000,1332800
04/20/2007,0000,39.69000,39.69000,38.42000,38.76000,1532200
04/23/2007,0000,38.76000,39.18000,38.59000,38.63000,1091800
04/24/2007,0000,38.76000,39.14000,38.59000,38.76000,786800
04/25/2007,0000,38.76000,38.84000,38.59000,38.76000,574400
04/26/2007,0000,39.18000,39.31000,38.76000,38.88000,842600
04/27/2007,0000,39.10000,39.18000,38.88000,38.97000,544700
04/30/2007,0000,39.10000,39.10000,38.34000,38.34000,548300
05/02/2007,0000,38.76000,38.76000,37.58000,37.66000,983800
05/03/2007,0000,37.66000,37.92000,35.39000,36.32000,1184400
05/04/2007,0000,36.48000,36.74000,36.23000,36.40000,1127400
05/07/2007,0000,36.65000,36.65000,35.22000,35.64000,1761200
05/08/2007,0000,35.64000,38.00000,35.39000,37.41000,1900100
05/09/2007,0000,37.92000,37.92000,36.65000,37.07000,906700
05/10/2007,0000,38.34000,38.34000,37.16000,37.37000,1216500
05/11/2007,0000,37.07000,37.66000,36.86000,36.86000,559000
05/14/2007,0000,37.16000,37.41000,36.65000,36.65000,614700
05/15/2007,0000,37.33000,38.67000,37.24000,38.04000,1893000
05/16/2007,0000,38.08000,38.42000,37.58000,37.92000,661000
05/17/2007,0000,37.92000,37.92000,37.24000,37.28000,732200
05/18/2007,0000,37.33000,37.58000,36.74000,36.74000,701400
05/21/2007,0000,36.74000,37.07000,36.48000,36.99000,541100
05/22/2007,0000,36.99000,37.41000,36.86000,36.86000,872300
05/23/2007,0000,36.86000,37.49000,36.86000,37.41000,689500
05/24/2007,0000,37.49000,37.49000,37.07000,37.07000,559000
05/25/2007,0000,36.82000,37.87000,36.82000,37.75000,878200
05/28/2007,0000,37.92000,38.08000,37.33000,37.33000,696600
05/29/2007,0000,37.33000,37.71000,37.16000,37.41000,345300
05/30/2007,0000,37.33000,37.58000,37.24000,37.24000,269400
05/31/2007,0000,37.58000,37.71000,37.33000,37.41000,474700
06/01/2007,0000,37.41000,38.34000,37.07000,37.92000,1541700
06/04/2007,0000,38.25000,40.28000,38.00000,39.90000,3912900
06/05/2007,0000,39.81000,40.23000,39.18000,39.43000,2390200
06/06/2007,0000,39.60000,40.53000,39.43000,39.60000,3470300
06/07/2007,0000,39.43000,41.62000,39.43000,41.29000,4771000
06/08/2007,0000,40.61000,41.92000,40.61000,40.61000,4546700
06/11/2007,0000,40.70000,40.95000,39.85000,40.36000,2505400
06/12/2007,0000,40.61000,41.67000,40.61000,40.61000,4625100
06/13/2007,0000,40.61000,41.96000,40.44000,41.03000,3346800
06/14/2007,0000,41.54000,41.54000,40.02000,40.28000,2487600
06/15/2007,0000,40.74000,41.12000,40.11000,40.61000,2595600
06/20/2007,0000,40.44000,40.44000,39.43000,39.43000,1838400
06/21/2007,0000,39.60000,40.28000,39.60000,39.64000,562500
06/22/2007,0000,39.77000,41.08000,39.77000,40.70000,3996000
06/25/2007,0000,41.03000,41.16000,40.15000,40.49000,3121300
06/26/2007,0000,40.49000,40.74000,40.28000,40.65000,977900
06/27/2007,0000,40.70000,41.75000,40.70000,41.16000,4333100
06/28/2007,0000,41.45000,42.13000,41.16000,41.45000,5662300
06/29/2007,0000,41.96000,42.13000,40.91000,41.67000,3148600
07/02/2007,0000,41.67000,41.75000,40.74000,41.03000,1757700
07/03/2007,0000,41.29000,42.55000,41.29000,41.79000,7396300
07/04/2007,0000,42.13000,43.22000,41.29000,41.33000,7008200
07/05/2007,0000,41.45000,42.63000,41.45000,42.21000,4161000
07/06/2007,0000,42.97000,43.39000,42.21000,42.72000,4042300
07/09/2007,0000,42.97000,45.41000,42.97000,44.57000,7377300
07/10/2007,0000,44.99000,45.41000,43.81000,43.98000,3778800
07/11/2007,0000,43.48000,43.56000,41.96000,42.89000,5510400
07/12/2007,0000,43.14000,43.48000,42.21000,42.89000,4247600
07/13/2007,0000,43.39000,45.84000,42.47000,44.24000,7259800
07/16/2007,0000,53.40000,54.50000,52.70000,52.70000,3962000
07/17/2007,0000,44.83000,45.41000,43.98000,44.91000,3376500
07/18/2007,0000,45.25000,45.84000,44.66000,45.08000,3794300
07/19/2007,0000,44.83000,45.08000,43.65000,43.81000,3559300
07/20/2007,0000,43.90000,45.50000,43.81000,45.50000,4549100
07/23/2007,0000,45.41000,46.34000,44.57000,45.92000,4390100
07/24/2007,0000,46.68000,48.87000,46.34000,47.27000,6775600
07/25/2007,0000,47.35000,50.55000,47.27000,50.39000,9154000
07/26/2007,0000,50.90000,51.10000,48.50000,48.60000,10682000
07/27/2007,0000,47.50000,49.85000,47.00000,48.30000,2402000
07/30/2007,0000,47.95000,49.20000,47.70000,48.30000,1296000
07/31/2007,0000,49.00000,49.45000,48.35000,48.35000,1763000
08/01/2007,0000,48.40000,48.70000,47.00000,47.00000,1624000
08/02/2007,0000,48.00000,48.00000,43.80000,45.00000,1259000
08/03/2007,0000,45.30000,45.90000,44.10000,44.15000,987000
08/06/2007,0000,43.60000,44.45000,43.00000,43.00000,1698000
08/07/2007,0000,43.50000,43.90000,43.35000,43.50000,790000
08/08/2007,0000,44.40000,45.40000,43.50000,45.30000,1574000
08/09/2007,0000,46.00000,46.20000,45.20000,45.30000,792000
08/10/2007,0000,44.50000,44.60000,43.75000,44.40000,466000
08/13/2007,0000,45.00000,45.00000,44.00000,44.65000,472000
08/14/2007,0000,45.00000,47.75000,45.00000,46.80000,4001000
08/15/2007,0000,46.20000,46.30000,43.55000,44.00000,1672000
08/16/2007,0000,42.50000,43.70000,41.00000,41.90000,1529000
08/17/2007,0000,42.80000,43.30000,40.50000,41.20000,1012000
08/20/2007,0000,43.90000,43.90000,42.50000,42.95000,591000
08/21/2007,0000,43.50000,43.50000,41.80000,41.80000,482000
08/22/2007,0000,41.80000,42.50000,41.00000,42.00000,389000
08/23/2007,0000,42.50000,44.00000,42.50000,44.00000,774000
08/24/2007,0000,44.00000,44.00000,43.05000,43.30000,517000
08/27/2007,0000,44.20000,44.40000,43.50000,43.85000,714000
08/28/2007,0000,43.60000,43.80000,43.15000,43.30000,302000
08/29/2007,0000,42.50000,42.75000,42.40000,42.75000,531000
08/30/2007,0000,43.90000,43.90000,42.90000,42.90000,461000
08/31/2007,0000,42.90000,44.25000,42.90000,43.50000,758000
09/03/2007,0000,44.00000,44.40000,43.80000,44.30000,588000
09/04/2007,0000,44.85000,44.85000,43.45000,43.75000,415000
09/05/2007,0000,44.00000,44.00000,42.80000,42.90000,662000
09/06/2007,0000,42.50000,42.90000,42.40000,42.90000,547000
09/07/2007,0000,43.30000,43.30000,42.60000,42.60000,606000
09/10/2007,0000,42.40000,42.40000,41.80000,42.00000,467000
09/11/2007,0000,41.30000,41.95000,40.15000,40.70000,1886000
09/12/2007,0000,41.00000,42.20000,40.75000,42.00000,1362000
09/13/2007,0000,42.40000,42.40000,41.50000,42.00000,633000
09/14/2007,0000,42.60000,42.85000,41.65000,41.70000,1037000
09/17/2007,0000,42.00000,42.10000,41.00000,41.10000,344000
09/19/2007,0000,41.20000,41.20000,39.70000,39.70000,1143000
09/20/2007,0000,39.70000,40.35000,38.50000,39.00000,965000
09/21/2007,0000,39.00000,40.20000,38.80000,39.95000,627000
09/26/2007,0000,40.00000,40.00000,39.70000,40.00000,569000
09/27/2007,0000,40.00000,41.45000,39.80000,41.40000,1589000
09/28/2007,0000,41.60000,41.80000,40.70000,41.00000,734000
10/01/2007,0000,41.40000,41.60000,40.55000,40.60000,605000
10/02/2007,0000,40.60000,41.40000,40.60000,40.60000,681000
10/03/2007,0000,41.00000,41.00000,40.10000,40.15000,557000
10/04/2007,0000,40.00000,40.70000,40.00000,40.25000,256000
10/05/2007,0000,40.25000,40.80000,40.15000,40.45000,292000
10/08/2007,0000,41.20000,41.20000,40.25000,40.25000,448000
10/09/2007,0000,40.30000,40.50000,39.75000,40.00000,311000
10/11/2007,0000,40.25000,40.25000,39.65000,39.65000,487000
10/12/2007,0000,39.60000,39.85000,39.20000,39.75000,537000
10/15/2007,0000,40.00000,40.40000,39.30000,39.40000,310000
10/16/2007,0000,39.40000,39.60000,38.90000,39.20000,298000
10/17/2007,0000,39.20000,39.75000,39.00000,39.45000,476000
10/18/2007,0000,39.45000,39.90000,39.20000,39.55000,443000
10/19/2007,0000,39.65000,39.90000,39.10000,39.20000,365000
10/22/2007,0000,38.90000,38.90000,37.55000,37.80000,680000
10/23/2007,0000,37.80000,38.50000,37.50000,37.90000,518000
10/24/2007,0000,38.10000,38.50000,37.10000,37.10000,611000
10/25/2007,0000,37.10000,37.45000,35.10000,35.80000,1522000
10/26/2007,0000,35.80000,36.20000,35.65000,36.10000,791000
10/29/2007,0000,36.10000,36.25000,35.70000,35.70000,572000
10/30/2007,0000,35.70000,35.90000,35.40000,35.50000,526000
10/31/2007,0000,36.00000,36.00000,35.40000,35.50000,332000
11/01/2007,0000,35.50000,35.90000,35.00000,35.00000,589000
11/02/2007,0000,35.00000,35.00000,33.50000,34.00000,1049000
11/05/2007,0000,34.00000,34.25000,32.40000,33.80000,1033000
11/06/2007,0000,33.80000,35.20000,33.15000,35.05000,675000
11/07/2007,0000,34.80000,35.75000,34.60000,35.75000,589000
11/08/2007,0000,35.00000,35.00000,33.85000,34.10000,501000
11/09/2007,0000,33.90000,35.40000,32.50000,35.40000,726000
11/12/2007,0000,33.30000,34.40000,33.00000,33.60000,886000
11/13/2007,0000,33.80000,34.80000,33.20000,34.75000,1027000
11/14/2007,0000,35.00000,36.00000,34.10000,34.65000,1723000
11/15/2007,0000,34.30000,34.30000,32.60000,33.65000,1318000
11/16/2007,0000,32.80000,33.40000,32.60000,33.40000,480000
11/19/2007,0000,33.60000,33.60000,32.90000,32.90000,202000
11/20/2007,0000,32.60000,32.60000,30.60000,30.60000,1256000
11/21/2007,0000,30.60000,31.70000,30.60000,30.70000,937000
11/22/2007,0000,30.60000,30.60000,29.90000,30.00000,795000
11/23/2007,0000,30.00000,30.40000,28.50000,29.00000,681000
11/26/2007,0000,29.00000,29.40000,27.60000,28.40000,1000000
11/27/2007,0000,27.55000,27.95000,26.45000,26.75000,1755000
11/28/2007,0000,27.00000,28.60000,26.75000,28.60000,1635000
11/29/2007,0000,29.20000,30.30000,28.80000,29.30000,1672000
11/30/2007,0000,29.55000,29.80000,29.05000,29.50000,683000
12/03/2007,0000,29.65000,29.75000,29.30000,29.40000,380000
12/04/2007,0000,29.40000,30.60000,29.40000,30.50000,1069000
12/05/2007,0000,30.40000,30.90000,30.05000,30.60000,327000
12/06/2007,0000,30.80000,31.30000,30.40000,30.40000,559000
12/07/2007,0000,30.40000,30.90000,30.20000,30.20000,275000
12/10/2007,0000,30.50000,30.50000,29.80000,30.10000,353000
12/11/2007,0000,30.90000,32.20000,30.90000,32.20000,1374000
12/12/2007,0000,32.40000,33.20000,32.00000,32.20000,3172000
12/13/2007,0000,32.00000,32.40000,30.55000,30.80000,1953000
12/14/2007,0000,31.20000,31.90000,30.10000,30.90000,1222000
12/17/2007,0000,30.90000,31.40000,29.00000,29.10000,689000
12/18/2007,0000,28.00000,30.00000,27.70000,28.05000,1396000
12/19/2007,0000,29.00000,29.20000,28.05000,28.40000,1060000
12/20/2007,0000,28.45000,28.85000,27.00000,27.00000,1173000
12/21/2007,0000,27.10000,28.00000,26.55000,28.00000,1039000
12/24/2007,0000,29.00000,29.30000,28.30000,29.30000,843000
12/25/2007,0000,29.25000,29.25000,28.60000,29.10000,461000
12/26/2007,0000,29.10000,29.15000,28.65000,29.15000,237000
12/27/2007,0000,29.15000,30.10000,29.00000,29.60000,709000
12/28/2007,0000,29.40000,30.15000,29.00000,30.10000,938000
12/31/2007,0000,31.30000,32.20000,31.15000,32.20000,1621000
01/02/2008,0000,32.50000,33.00000,31.80000,31.80000,1994000
01/03/2008,0000,31.00000,31.30000,30.55000,30.95000,912000
01/04/2008,0000,31.05000,32.00000,30.60000,31.80000,976000
01/07/2008,0000,30.00000,30.80000,29.60000,29.70000,613000
01/08/2008,0000,30.20000,30.50000,29.70000,30.30000,404000
01/09/2008,0000,29.00000,30.25000,29.00000,30.20000,359000
01/10/2008,0000,30.30000,30.70000,29.70000,29.70000,478000
01/11/2008,0000,28.90000,29.50000,28.25000,29.50000,1758000
01/14/2008,0000,29.50000,29.70000,28.55000,28.60000,614000
01/15/2008,0000,29.90000,30.50000,29.15000,30.00000,1216000
01/16/2008,0000,29.50000,29.55000,29.00000,29.05000,415000
01/17/2008,0000,29.50000,29.70000,29.00000,29.60000,368000
01/18/2008,0000,29.00000,29.90000,29.00000,29.80000,282000
01/21/2008,0000,29.90000,30.90000,29.80000,30.20000,619000
01/22/2008,0000,29.10000,29.20000,28.10000,28.10000,763000
01/23/2008,0000,28.25000,28.55000,26.55000,26.70000,686000
01/24/2008,0000,27.00000,27.30000,26.50000,26.75000,636000
01/25/2008,0000,27.20000,28.60000,27.20000,28.10000,480000
01/28/2008,0000,28.00000,28.00000,26.80000,26.85000,394000
01/29/2008,0000,27.30000,28.20000,26.90000,27.90000,407000
01/30/2008,0000,27.50000,28.15000,27.50000,27.65000,211000
01/31/2008,0000,27.65000,28.00000,27.60000,27.90000,332000
02/01/2008,0000,28.50000,28.50000,27.90000,28.00000,150000
02/12/2008,0000,28.20000,28.20000,26.80000,26.90000,281000
02/13/2008,0000,27.85000,27.85000,27.00000,27.20000,198000
02/14/2008,0000,27.65000,28.10000,27.45000,28.00000,244000
02/15/2008,0000,27.50000,27.80000,27.30000,27.50000,458000
02/18/2008,0000,27.90000,28.15000,27.70000,27.85000,280000
02/19/2008,0000,28.00000,28.15000,27.60000,27.90000,538000
02/20/2008,0000,27.80000,27.90000,27.15000,27.30000,346000
02/21/2008,0000,27.50000,28.20000,27.50000,28.00000,573000
02/22/2008,0000,27.95000,28.80000,27.80000,28.60000,448000
02/25/2008,0000,28.70000,29.20000,28.40000,28.60000,481000
02/26/2008,0000,28.80000,28.90000,28.30000,28.30000,188000
02/27/2008,0000,28.30000,29.10000,28.30000,28.95000,637000
02/29/2008,0000,28.95000,29.35000,28.70000,29.00000,700000
03/03/2008,0000,28.60000,28.60000,28.15000,28.25000,246000
03/04/2008,0000,28.35000,29.50000,28.35000,29.10000,506000
03/05/2008,0000,29.25000,29.30000,28.70000,28.70000,225000
03/06/2008,0000,28.75000,29.70000,28.75000,29.65000,899000
03/07/2008,0000,29.30000,30.90000,29.30000,30.35000,872000
03/10/2008,0000,30.20000,30.60000,29.80000,29.90000,548000
03/11/2008,0000,29.50000,29.80000,29.15000,29.65000,284000
03/12/2008,0000,29.90000,30.45000,29.90000,30.00000,516000
03/13/2008,0000,30.00000,30.50000,29.70000,29.70000,411000
03/14/2008,0000,29.70000,29.70000,28.70000,28.70000,281000
03/17/2008,0000,28.05000,28.10000,27.50000,27.60000,247000
03/18/2008,0000,27.70000,28.20000,27.40000,28.20000,179000
03/19/2008,0000,28.20000,28.50000,28.05000,28.20000,196000
03/20/2008,0000,28.20000,28.65000,28.20000,28.50000,134000
03/21/2008,0000,29.00000,29.00000,28.50000,28.75000,297000
03/24/2008,0000,30.50000,30.50000,29.50000,30.00000,719000
03/25/2008,0000,30.50000,30.50000,30.00000,30.00000,648000
03/26/2008,0000,30.20000,30.20000,29.40000,29.40000,340000
03/27/2008,0000,29.40000,29.60000,29.05000,29.20000,236000
03/28/2008,0000,29.20000,29.95000,29.20000,29.70000,254000
03/31/2008,0000,30.00000,30.15000,29.85000,29.85000,281000
04/01/2008,0000,30.00000,30.20000,29.75000,29.75000,132000
04/02/2008,0000,30.10000,30.75000,30.00000,30.50000,547000
04/03/2008,0000,30.20000,31.30000,30.20000,30.90000,828000
04/07/2008,0000,31.00000,31.20000,30.60000,30.70000,317000
04/08/2008,0000,30.70000,31.10000,30.65000,30.75000,266000
04/09/2008,0000,30.95000,31.00000,30.60000,30.75000,194000
04/10/2008,0000,30.80000,31.00000,30.55000,30.60000,275000
04/11/2008,0000,30.70000,31.75000,30.70000,31.20000,744000
04/14/2008,0000,31.10000,31.70000,31.10000,31.70000,890000
04/15/2008,0000,32.10000,32.20000,31.30000,31.30000,597000
04/16/2008,0000,31.40000,31.80000,31.00000,31.80000,489000
04/17/2008,0000,32.30000,32.40000,31.80000,32.00000,883000
04/18/2008,0000,32.20000,32.50000,31.60000,31.80000,314000
04/21/2008,0000,32.20000,32.70000,32.00000,32.45000,576000
04/22/2008,0000,32.30000,32.50000,32.00000,32.50000,248000
04/23/2008,0000,33.00000,33.50000,32.50000,32.90000,987000
04/24/2008,0000,33.40000,33.60000,32.70000,32.90000,445000
04/25/2008,0000,33.60000,33.65000,32.50000,32.55000,496000
04/28/2008,0000,32.10000,33.10000,32.00000,32.00000,337000
04/29/2008,0000,32.00000,32.00000,31.50000,31.75000,485000
04/30/2008,0000,31.80000,32.40000,31.80000,31.80000,258000
05/02/2008,0000,32.10000,32.15000,31.60000,32.00000,377000
05/05/2008,0000,32.10000,32.10000,31.60000,31.90000,185000
05/06/2008,0000,32.00000,32.30000,31.80000,32.15000,348000
05/07/2008,0000,32.35000,32.35000,31.80000,31.95000,434000
05/08/2008,0000,31.95000,32.00000,31.60000,31.95000,230000
05/09/2008,0000,32.00000,32.80000,32.00000,32.50000,472000
05/12/2008,0000,32.00000,32.00000,31.20000,31.30000,771000
05/13/2008,0000,31.40000,32.00000,31.40000,32.00000,193000
05/14/2008,0000,33.00000,34.20000,32.60000,34.20000,3017000
05/15/2008,0000,34.45000,36.20000,34.20000,35.45000,3599000
05/16/2008,0000,35.45000,35.45000,34.80000,35.00000,841000
05/19/2008,0000,35.30000,35.30000,34.45000,34.80000,479000
05/20/2008,0000,34.90000,35.60000,34.60000,34.85000,811000
05/21/2008,0000,35.00000,35.30000,34.85000,34.90000,673000
05/22/2008,0000,34.55000,34.55000,33.70000,34.40000,606000
05/23/2008,0000,34.40000,34.50000,33.20000,33.20000,587000
05/26/2008,0000,32.90000,33.20000,31.90000,32.05000,562000
05/27/2008,0000,32.15000,32.20000,31.80000,32.05000,388000
05/28/2008,0000,32.15000,32.30000,31.70000,31.70000,441000
05/29/2008,0000,31.90000,32.20000,31.80000,31.80000,293000
05/30/2008,0000,31.90000,32.80000,31.80000,32.30000,805000
06/02/2008,0000,32.30000,32.40000,31.80000,32.10000,335000
06/03/2008,0000,32.10000,32.10000,31.05000,31.40000,441000
06/04/2008,0000,31.50000,31.60000,31.05000,31.10000,367000
06/05/2008,0000,31.20000,31.90000,30.85000,31.80000,335000
06/06/2008,0000,32.10000,32.30000,31.60000,31.70000,361000
06/10/2008,0000,31.05000,31.20000,30.70000,30.90000,268000
06/11/2008,0000,30.20000,30.50000,29.45000,29.50000,494000
06/12/2008,0000,29.00000,29.00000,27.45000,27.45000,683000
06/13/2008,0000,27.45000,28.00000,27.45000,27.70000,387000
06/16/2008,0000,27.80000,28.70000,27.80000,28.50000,393000
06/17/2008,0000,28.50000,28.50000,28.10000,28.50000,99000
06/18/2008,0000,28.50000,29.30000,28.25000,29.30000,297000
06/19/2008,0000,28.80000,28.90000,28.25000,28.90000,175000
06/20/2008,0000,28.90000,28.90000,28.00000,28.00000,336000
06/23/2008,0000,27.50000,27.80000,26.85000,27.65000,249000
06/24/2008,0000,27.80000,27.80000,27.35000,27.65000,120000
06/25/2008,0000,27.30000,28.20000,27.30000,28.20000,207000
06/26/2008,0000,28.20000,28.40000,27.80000,27.80000,240000
06/27/2008,0000,25.90000,26.30000,25.90000,25.90000,1106000
06/30/2008,0000,25.50000,25.90000,24.30000,24.30000,340000
07/01/2008,0000,24.30000,24.30000,22.60000,22.60000,1002000
07/02/2008,0000,22.30000,23.40000,22.10000,22.85000,627000
07/03/2008,0000,23.00000,24.40000,22.70000,24.40000,593000
07/04/2008,0000,24.80000,25.50000,24.50000,24.65000,630000
07/07/2008,0000,24.95000,25.20000,24.40000,25.20000,233000
07/08/2008,0000,25.00000,25.40000,24.05000,24.50000,257000
07/09/2008,0000,24.90000,25.00000,24.10000,24.10000,450000
07/10/2008,0000,24.30000,24.55000,23.50000,23.65000,541000
07/11/2008,0000,22.80000,24.00000,22.80000,24.00000,693000
07/14/2008,0000,23.60000,24.00000,23.05000,23.55000,286000
07/15/2008,0000,23.55000,23.95000,23.00000,23.00000,793000
07/16/2008,0000,23.00000,23.50000,22.85000,22.85000,532000
07/17/2008,0000,23.10000,23.70000,23.10000,23.50000,777000
07/18/2008,0000,23.90000,24.00000,21.90000,22.00000,902000
07/21/2008,0000,22.40000,23.20000,22.40000,23.00000,477000
07/22/2008,0000,23.20000,24.20000,23.00000,24.15000,667000
07/23/2008,0000,24.85000,25.25000,24.50000,25.20000,1572000
07/24/2008,0000,20.70000,21.20000,20.60000,20.90000,2220000
07/25/2008,0000,20.70000,21.10000,20.10000,21.10000,613000
07/29/2008,0000,20.50000,20.90000,20.50000,20.70000,341000
07/30/2008,0000,20.90000,21.30000,20.80000,20.85000,316000
07/31/2008,0000,20.85000,21.10000,20.35000,20.70000,343000
08/01/2008,0000,20.30000,20.90000,20.00000,20.90000,391000
08/04/2008,0000,20.60000,21.10000,20.60000,20.95000,319000
08/05/2008,0000,20.70000,20.90000,20.30000,20.30000,258000
08/06/2008,0000,20.70000,21.00000,20.60000,20.60000,254000
08/07/2008,0000,21.00000,21.00000,20.60000,20.75000,208000
08/08/2008,0000,20.75000,21.70000,20.60000,21.60000,611000
08/11/2008,0000,22.00000,22.80000,21.80000,22.40000,307000
08/12/2008,0000,22.20000,22.70000,22.15000,22.50000,483000
08/13/2008,0000,22.50000,22.70000,22.10000,22.70000,259000
08/14/2008,0000,24.20000,24.25000,23.80000,24.25000,2261000
08/15/2008,0000,24.45000,24.45000,23.10000,23.20000,968000
08/18/2008,0000,23.70000,23.95000,23.20000,23.25000,1108000
08/19/2008,0000,23.00000,23.80000,23.00000,23.55000,738000
08/20/2008,0000,23.50000,23.95000,23.30000,23.80000,539000
08/21/2008,0000,23.80000,24.10000,23.05000,23.05000,379000
08/22/2008,0000,23.20000,23.60000,22.35000,22.35000,503000
08/25/2008,0000,23.20000,23.20000,22.60000,22.60000,363000
08/26/2008,0000,22.40000,22.65000,22.15000,22.60000,297000
08/27/2008,0000,23.20000,24.15000,23.20000,24.15000,951000
08/28/2008,0000,24.60000,25.15000,24.30000,24.55000,2084000
08/29/2008,0000,25.00000,25.50000,24.80000,24.90000,1613000
09/01/2008,0000,24.65000,24.90000,23.90000,24.10000,1038000
09/02/2008,0000,24.10000,24.60000,24.00000,24.20000,595000
09/03/2008,0000,24.35000,24.35000,23.40000,23.40000,705000
09/04/2008,0000,23.40000,23.80000,22.55000,22.60000,635000
09/05/2008,0000,21.90000,22.90000,21.60000,22.65000,440000
09/08/2008,0000,24.00000,24.20000,23.50000,24.20000,509000
09/09/2008,0000,23.70000,23.80000,22.60000,22.60000,583000
09/10/2008,0000,22.90000,23.15000,22.60000,23.00000,500000
09/11/2008,0000,22.60000,22.70000,21.80000,21.95000,795000
09/12/2008,0000,22.00000,22.20000,20.80000,21.10000,740000
09/15/2008,0000,21.00000,21.10000,20.05000,20.95000,669000
09/16/2008,0000,20.95000,21.20000,20.55000,20.95000,1281000
09/17/2008,0000,21.50000,22.40000,21.20000,22.10000,1626000
09/18/2008,0000,21.20000,21.55000,20.60000,21.55000,955000
09/19/2008,0000,22.50000,23.05000,22.05000,23.05000,1420000
09/22/2008,0000,23.50000,24.15000,23.30000,23.70000,1511000
09/23/2008,0000,23.10000,23.70000,23.10000,23.65000,1036000
09/24/2008,0000,23.65000,24.05000,23.10000,23.20000,1191000
09/25/2008,0000,22.90000,23.15000,22.60000,22.75000,597000
09/26/2008,0000,23.10000,23.10000,21.70000,22.70000,877000
09/30/2008,0000,21.15000,22.50000,21.15000,22.50000,630000
10/01/2008,0000,22.70000,23.00000,22.15000,22.30000,542000
10/02/2008,0000,22.20000,22.60000,21.50000,21.80000,506000
10/03/2008,0000,21.60000,21.90000,20.85000,21.80000,503000
10/06/2008,0000,21.20000,21.30000,20.65000,20.65000,328000
10/07/2008,0000,20.20000,20.90000,20.00000,20.75000,497000
10/08/2008,0000,20.40000,20.40000,19.30000,19.30000,852000
10/09/2008,0000,18.85000,19.50000,18.50000,18.55000,586000
10/13/2008,0000,17.95000,18.20000,17.95000,17.95000,292000
10/14/2008,0000,19.20000,19.20000,18.80000,19.20000,554000
10/15/2008,0000,19.05000,19.20000,18.60000,19.05000,292000
10/16/2008,0000,18.40000,18.40000,18.40000,18.40000,93000
10/17/2008,0000,18.40000,18.40000,17.80000,17.80000,421000
10/20/2008,0000,17.40000,17.90000,17.20000,17.90000,380000
10/21/2008,0000,18.30000,18.80000,17.80000,17.95000,209000
10/22/2008,0000,17.80000,17.90000,17.35000,17.35000,394000
10/23/2008,0000,16.75000,16.75000,16.75000,16.75000,261000
10/24/2008,0000,16.20000,16.50000,16.20000,16.20000,465000
10/27/2008,0000,15.15000,15.35000,15.10000,15.10000,538000
10/28/2008,0000,14.05000,15.40000,14.05000,15.15000,412000
10/29/2008,0000,16.20000,16.20000,15.00000,15.15000,553000
10/30/2008,0000,15.15000,16.20000,15.15000,16.20000,507000
10/31/2008,0000,15.50000,17.00000,15.50000,16.65000,910000
11/03/2008,0000,16.65000,17.25000,16.60000,17.10000,612000
11/04/2008,0000,17.10000,17.10000,16.60000,16.75000,308000
11/05/2008,0000,17.20000,17.30000,16.85000,16.85000,488000
11/06/2008,0000,15.80000,16.65000,15.80000,15.90000,308000
11/07/2008,0000,15.50000,16.40000,15.50000,16.35000,191000
11/10/2008,0000,16.40000,16.55000,15.90000,16.05000,124000
11/11/2008,0000,16.00000,16.00000,15.20000,15.20000,184000
11/12/2008,0000,15.30000,15.70000,14.60000,15.30000,337000
11/13/2008,0000,14.80000,14.80000,14.35000,14.40000,274000
11/14/2008,0000,13.45000,14.00000,13.40000,13.45000,1200000
11/17/2008,0000,12.65000,13.25000,12.65000,12.90000,454000
11/18/2008,0000,12.60000,12.65000,12.10000,12.45000,600000
11/19/2008,0000,12.10000,12.90000,12.10000,12.80000,177000
11/20/2008,0000,12.55000,12.55000,12.10000,12.10000,237000
11/21/2008,0000,11.55000,12.85000,11.55000,12.85000,266000
11/24/2008,0000,12.80000,13.25000,12.60000,13.00000,254000
11/25/2008,0000,13.20000,13.50000,12.85000,13.00000,258000
11/26/2008,0000,12.85000,13.10000,12.80000,12.85000,106000
11/27/2008,0000,13.10000,13.60000,13.00000,13.60000,332000
11/28/2008,0000,13.60000,13.70000,13.30000,13.45000,261000
12/01/2008,0000,13.40000,13.60000,13.25000,13.50000,267000
12/02/2008,0000,13.00000,13.05000,12.65000,12.65000,149000
12/03/2008,0000,12.70000,12.90000,12.35000,12.60000,242000
12/04/2008,0000,12.60000,12.75000,12.40000,12.50000,140000
12/05/2008,0000,12.50000,12.50000,12.30000,12.45000,167000
12/08/2008,0000,12.10000,12.95000,12.10000,12.95000,170000
12/09/2008,0000,13.00000,13.10000,12.80000,12.85000,191000
12/10/2008,0000,12.45000,13.25000,12.45000,13.15000,565000
12/11/2008,0000,13.00000,13.10000,12.60000,12.95000,643000
12/12/2008,0000,12.80000,13.00000,12.40000,12.50000,337000
12/15/2008,0000,12.65000,12.90000,12.65000,12.70000,158000
12/16/2008,0000,12.50000,12.80000,12.50000,12.70000,86000
12/17/2008,0000,12.70000,13.00000,12.70000,12.70000,292000
12/18/2008,0000,12.70000,12.90000,12.60000,12.90000,264000
12/19/2008,0000,12.60000,13.00000,12.60000,12.95000,189000
12/22/2008,0000,12.95000,13.05000,12.75000,12.90000,248000
12/23/2008,0000,12.80000,12.80000,12.35000,12.55000,238000
12/24/2008,0000,12.60000,12.85000,12.35000,12.85000,109000
12/25/2008,0000,12.80000,12.90000,12.65000,12.90000,98000
12/26/2008,0000,12.90000,12.90000,12.65000,12.65000,33000
12/29/2008,0000,12.60000,12.60000,12.50000,12.55000,54000
12/30/2008,0000,12.45000,12.85000,12.45000,12.70000,117000
12/31/2008,0000,12.80000,12.95000,12.55000,12.95000,123000
01/05/2009,0000,13.45000,13.45000,13.05000,13.10000,247000
01/06/2009,0000,13.20000,13.20000,12.95000,13.05000,181000
01/07/2009,0000,13.10000,13.80000,13.10000,13.65000,650000
01/08/2009,0000,13.20000,13.30000,12.70000,12.70000,275000
01/09/2009,0000,12.70000,12.95000,12.40000,12.75000,440000
01/12/2009,0000,12.30000,12.40000,12.05000,12.15000,551000
01/13/2009,0000,12.15000,12.25000,12.05000,12.25000,362000
01/14/2009,0000,12.30000,12.40000,12.20000,12.20000,331000
01/15/2009,0000,12.10000,12.10000,11.65000,11.85000,197000
01/16/2009,0000,12.05000,12.05000,11.70000,11.70000,178000
01/19/2009,0000,11.80000,11.95000,11.70000,11.75000,105000
01/20/2009,0000,11.70000,11.70000,11.30000,11.40000,179000
01/21/2009,0000,11.30000,11.80000,11.20000,11.50000,225000
02/02/2009,0000,11.60000,11.75000,11.50000,11.75000,158000
02/03/2009,0000,11.70000,12.00000,11.70000,11.85000,281000
02/04/2009,0000,12.00000,12.10000,11.85000,11.85000,152000
02/05/2009,0000,11.80000,11.95000,11.80000,11.90000,146000
02/06/2009,0000,12.05000,12.70000,11.95000,12.40000,981000
02/09/2009,0000,12.50000,12.65000,12.20000,12.20000,426000
02/10/2009,0000,12.30000,12.30000,12.00000,12.15000,285000
02/11/2009,0000,11.80000,12.25000,11.80000,12.15000,291000
02/12/2009,0000,12.25000,12.50000,12.00000,12.20000,418000
02/13/2009,0000,12.60000,12.70000,12.35000,12.60000,461000
02/16/2009,0000,12.50000,12.65000,12.30000,12.60000,450000
02/17/2009,0000,12.60000,12.60000,12.35000,12.45000,368000
02/18/2009,0000,12.40000,12.55000,12.35000,12.40000,246000
02/19/2009,0000,12.40000,12.65000,12.40000,12.60000,406000
02/20/2009,0000,12.55000,12.60000,12.30000,12.30000,189000
02/23/2009,0000,12.20000,12.35000,12.15000,12.25000,229000
02/24/2009,0000,12.20000,12.40000,12.10000,12.15000,83000
02/25/2009,0000,12.50000,12.50000,12.25000,12.25000,200000
02/26/2009,0000,12.30000,12.45000,12.20000,12.25000,170000
02/27/2009,0000,12.25000,12.80000,12.25000,12.50000,419000
03/02/2009,0000,12.50000,13.15000,12.40000,12.85000,747000
03/03/2009,0000,12.50000,12.85000,12.45000,12.75000,449000
03/04/2009,0000,12.90000,13.60000,12.90000,13.60000,1551000
03/05/2009,0000,13.80000,14.15000,13.40000,13.50000,1658000
03/06/2009,0000,13.30000,13.65000,13.20000,13.50000,463000
03/09/2009,0000,13.70000,13.85000,13.50000,13.70000,642000
03/10/2009,0000,13.90000,14.35000,13.70000,14.20000,742000
03/11/2009,0000,14.25000,14.40000,14.00000,14.00000,928000
03/12/2009,0000,13.95000,14.40000,13.75000,14.15000,243000
03/13/2009,0000,14.50000,14.55000,14.00000,14.15000,629000
03/16/2009,0000,14.30000,14.60000,14.15000,14.35000,809000
03/17/2009,0000,14.35000,14.40000,14.25000,14.30000,516000
03/18/2009,0000,14.40000,14.70000,14.35000,14.55000,491000
03/19/2009,0000,14.60000,15.30000,14.60000,14.65000,534000
03/20/2009,0000,14.50000,14.65000,14.20000,14.25000,452000
03/23/2009,0000,14.15000,14.45000,14.05000,14.35000,205000
03/24/2009,0000,14.70000,14.70000,14.35000,14.45000,309000
03/25/2009,0000,14.45000,15.40000,14.35000,15.20000,833000
03/26/2009,0000,15.20000,15.85000,15.20000,15.35000,687000
03/27/2009,0000,15.50000,16.00000,15.40000,15.50000,811000
03/30/2009,0000,15.90000,15.95000,15.30000,15.45000,671000
03/31/2009,0000,15.45000,15.45000,15.10000,15.15000,424000
04/01/2009,0000,15.20000,15.60000,15.20000,15.50000,521000
04/02/2009,0000,15.85000,15.85000,15.50000,15.70000,700000
04/03/2009,0000,15.85000,16.20000,15.85000,16.00000,1023000
04/06/2009,0000,16.20000,16.35000,16.10000,16.10000,726000
04/07/2009,0000,16.00000,16.25000,16.00000,16.10000,417000
04/08/2009,0000,16.20000,16.65000,16.10000,16.20000,637000
04/09/2009,0000,16.30000,16.70000,16.30000,16.70000,626000
04/10/2009,0000,17.05000,17.20000,16.90000,17.00000,600000
04/13/2009,0000,17.00000,17.50000,17.00000,17.50000,376000
04/14/2009,0000,17.50000,18.70000,17.20000,18.70000,1116000
04/15/2009,0000,18.70000,19.30000,18.00000,18.60000,1016000
04/16/2009,0000,18.60000,19.00000,18.45000,18.65000,588000
04/17/2009,0000,18.70000,19.30000,17.35000,17.70000,1636000
04/20/2009,0000,17.70000,17.95000,16.60000,17.70000,725000
04/21/2009,0000,17.50000,18.50000,17.30000,18.30000,642000
04/22/2009,0000,18.30000,18.60000,18.05000,18.35000,502000
04/23/2009,0000,18.15000,18.60000,18.05000,18.25000,450000
04/24/2009,0000,18.25000,18.65000,18.25000,18.40000,515000
04/27/2009,0000,18.70000,18.70000,17.15000,17.25000,692000
04/28/2009,0000,17.30000,17.40000,16.30000,16.30000,597000
04/29/2009,0000,16.35000,16.85000,16.20000,16.50000,372000
04/30/2009,0000,17.65000,17.65000,17.10000,17.65000,630000
05/04/2009,0000,17.70000,18.75000,17.70000,18.70000,773000
05/05/2009,0000,19.20000,19.20000,18.10000,18.30000,1232000
05/06/2009,0000,18.00000,18.70000,18.00000,18.30000,787000
05/07/2009,0000,18.40000,18.95000,18.30000,18.60000,895000
05/08/2009,0000,18.40000,19.00000,18.30000,18.70000,604000
05/11/2009,0000,18.70000,18.70000,18.30000,18.60000,533000
05/12/2009,0000,18.60000,18.60000,17.85000,18.00000,508000
05/13/2009,0000,18.20000,18.60000,17.90000,18.60000,982000
05/14/2009,0000,18.60000,19.20000,18.30000,18.85000,1418000
05/15/2009,0000,19.00000,19.90000,18.80000,19.40000,2411000
05/18/2009,0000,19.65000,19.80000,18.90000,19.10000,1191000
05/19/2009,0000,19.40000,19.40000,18.70000,18.75000,1590000
05/20/2009,0000,19.00000,19.00000,18.60000,18.80000,691000
05/21/2009,0000,18.80000,19.60000,18.80000,19.40000,2405000
05/22/2009,0000,19.20000,19.55000,19.00000,19.25000,1133000
05/25/2009,0000,19.25000,19.45000,18.80000,19.00000,1489000
05/26/2009,0000,19.00000,19.55000,18.95000,18.95000,1831000
05/27/2009,0000,19.40000,19.45000,19.10000,19.35000,1243000
06/01/2009,0000,19.60000,19.70000,19.30000,19.30000,878000
06/02/2009,0000,19.50000,19.50000,18.80000,18.85000,915000
06/03/2009,0000,18.80000,18.85000,18.50000,18.55000,380000
06/04/2009,0000,18.55000,18.85000,18.50000,18.80000,400000
06/05/2009,0000,19.00000,19.00000,18.60000,18.85000,359000
06/08/2009,0000,18.95000,19.05000,18.20000,18.40000,462000
06/09/2009,0000,18.40000,18.40000,17.55000,17.60000,802000
06/10/2009,0000,17.75000,18.10000,17.30000,17.50000,326000
06/11/2009,0000,17.70000,17.70000,17.30000,17.70000,227000
06/12/2009,0000,17.85000,17.85000,17.50000,17.50000,266000
06/15/2009,0000,17.10000,17.20000,16.30000,16.50000,511000
06/16/2009,0000,16.40000,16.80000,16.35000,16.60000,274000
06/17/2009,0000,16.70000,17.25000,16.55000,16.80000,282000
06/18/2009,0000,16.80000,17.10000,16.80000,16.80000,287000
06/19/2009,0000,16.75000,17.15000,16.75000,17.15000,124000
06/22/2009,0000,17.30000,17.30000,16.95000,17.05000,114000
06/23/2009,0000,16.85000,16.85000,16.65000,16.65000,139000
06/24/2009,0000,16.65000,17.00000,16.65000,16.95000,305000
06/25/2009,0000,17.20000,17.20000,16.90000,17.00000,155000
06/26/2009,0000,17.10000,17.30000,17.10000,17.10000,153000
06/29/2009,0000,17.10000,17.65000,17.00000,17.20000,265000
06/30/2009,0000,17.30000,17.45000,17.25000,17.30000,80000
07/01/2009,0000,17.30000,17.65000,17.30000,17.60000,249000
07/02/2009,0000,17.85000,18.15000,17.65000,17.85000,432000
07/03/2009,0000,17.65000,18.05000,17.65000,17.85000,226000
07/06/2009,0000,17.90000,18.20000,17.90000,18.05000,254000
07/07/2009,0000,18.30000,18.40000,18.10000,18.10000,185000
07/08/2009,0000,18.00000,18.40000,18.00000,18.30000,217000
07/09/2009,0000,18.30000,18.65000,18.30000,18.55000,307000
07/10/2009,0000,18.55000,18.70000,18.40000,18.60000,253000
07/13/2009,0000,18.30000,18.35000,17.85000,17.85000,461000
07/14/2009,0000,18.10000,18.30000,18.00000,18.10000,215000
07/15/2009,0000,18.30000,18.40000,18.15000,18.20000,236000
07/16/2009,0000,18.40000,18.50000,18.10000,18.10000,272000
07/17/2009,0000,18.20000,18.55000,18.20000,18.50000,256000
07/20/2009,0000,18.50000,18.90000,18.50000,18.85000,330000
07/21/2009,0000,19.00000,19.15000,18.80000,19.10000,352000
07/22/2009,0000,19.15000,19.30000,19.00000,19.10000,385000
07/23/2009,0000,19.10000,19.15000,18.90000,19.00000,215000
07/24/2009,0000,19.10000,19.25000,19.05000,19.10000,252000
07/27/2009,0000,19.15000,19.50000,19.15000,19.20000,197000
07/28/2009,0000,19.30000,19.60000,19.30000,19.45000,553000
07/29/2009,0000,19.50000,19.90000,19.50000,19.65000,847000
07/30/2009,0000,19.75000,21.00000,19.30000,21.00000,1846000
07/31/2009,0000,22.00000,22.45000,21.65000,22.45000,3820000
08/03/2009,0000,22.95000,24.00000,22.60000,24.00000,5042000
08/04/2009,0000,24.50000,24.70000,22.50000,22.70000,3289000
08/05/2009,0000,23.40000,23.50000,22.30000,22.85000,1559000
08/06/2009,0000,23.20000,23.60000,21.30000,22.00000,1495000
08/10/2009,0000,21.90000,23.00000,21.50000,22.80000,659000
08/11/2009,0000,22.80000,23.00000,22.05000,22.20000,760000
08/12/2009,0000,22.20000,22.95000,22.20000,22.85000,908000
08/13/2009,0000,23.20000,23.35000,22.60000,23.10000,1244000
08/14/2009,0000,23.30000,24.50000,23.30000,24.40000,6085000
08/17/2009,0000,22.50000,22.50000,21.45000,21.70000,4726000
08/18/2009,0000,21.20000,21.45000,20.20000,20.30000,1328000
08/19/2009,0000,20.50000,20.75000,20.30000,20.50000,411000
08/20/2009,0000,20.70000,20.70000,19.45000,19.85000,543000
08/21/2009,0000,20.00000,20.75000,20.00000,20.30000,771000
08/24/2009,0000,20.70000,20.70000,20.20000,20.35000,839000
08/25/2009,0000,20.50000,20.60000,20.15000,20.15000,601000
08/26/2009,0000,20.15000,20.20000,19.60000,19.85000,511000
08/27/2009,0000,19.70000,20.50000,19.70000,20.25000,716000
08/28/2009,0000,20.20000,21.05000,20.20000,20.45000,1256000
08/31/2009,0000,20.60000,20.70000,20.40000,20.65000,447000
09/01/2009,0000,20.50000,22.05000,20.50000,22.05000,2840000
09/02/2009,0000,22.00000,22.40000,21.70000,22.10000,1756000
09/03/2009,0000,22.30000,22.50000,21.70000,22.15000,1703000
09/04/2009,0000,22.15000,22.35000,21.85000,22.10000,1556000
09/07/2009,0000,22.20000,23.00000,22.20000,22.50000,1668000
09/08/2009,0000,22.70000,22.70000,22.30000,22.30000,1317000
09/09/2009,0000,22.40000,22.45000,21.90000,22.05000,1608000
09/10/2009,0000,22.70000,22.70000,22.05000,22.30000,2145000
09/11/2009,0000,22.30000,22.40000,22.05000,22.20000,614000
09/14/2009,0000,22.20000,23.30000,22.10000,23.10000,2964000
09/15/2009,0000,23.25000,23.25000,22.60000,22.75000,1626000
09/16/2009,0000,22.80000,23.20000,22.80000,22.85000,1449000
09/17/2009,0000,23.00000,23.10000,22.75000,22.80000,1231000
09/18/2009,0000,22.80000,23.45000,22.80000,23.05000,1501000
09/21/2009,0000,23.30000,23.65000,22.95000,23.30000,1941000
09/22/2009,0000,23.40000,23.50000,22.80000,22.80000,784000
09/23/2009,0000,22.85000,23.10000,21.90000,22.10000,1391000
09/24/2009,0000,22.10000,22.30000,21.90000,22.10000,429000
09/25/2009,0000,22.00000,22.40000,21.80000,22.20000,377000
09/28/2009,0000,22.20000,22.30000,22.00000,22.20000,234000
09/29/2009,0000,22.30000,22.60000,22.15000,22.15000,299000
09/30/2009,0000,22.20000,23.10000,22.20000,22.90000,1446000
10/01/2009,0000,23.10000,24.50000,23.00000,24.50000,6579000
10/02/2009,0000,24.55000,26.00000,24.55000,25.80000,11226000
10/05/2009,0000,26.60000,27.40000,26.15000,26.30000,6267000
10/06/2009,0000,26.50000,27.30000,26.00000,26.00000,6644000
10/07/2009,0000,26.50000,27.10000,26.00000,26.00000,3759000
10/08/2009,0000,26.15000,27.80000,26.15000,26.80000,8785000
10/09/2009,0000,27.20000,27.40000,26.00000,26.50000,2961000
10/12/2009,0000,26.90000,27.00000,26.00000,26.50000,3342000
10/13/2009,0000,26.00000,26.95000,26.00000,26.25000,3375000
10/14/2009,0000,26.85000,27.45000,26.55000,26.55000,4383000
10/15/2009,0000,26.90000,27.25000,26.45000,26.70000,3011000
10/16/2009,0000,26.75000,27.60000,26.75000,26.95000,2451000
10/19/2009,0000,27.00000,27.30000,26.70000,27.10000,1827000
10/20/2009,0000,27.20000,27.55000,26.80000,26.90000,1346000
10/21/2009,0000,26.80000,27.05000,26.20000,26.30000,1485000
10/22/2009,0000,26.05000,26.40000,25.50000,25.60000,1627000
10/23/2009,0000,25.80000,26.25000,25.70000,25.90000,1107000
10/26/2009,0000,26.00000,26.10000,25.00000,25.60000,984000
10/27/2009,0000,25.30000,25.45000,24.80000,24.90000,1048000
10/28/2009,0000,24.90000,25.30000,24.50000,24.50000,711000
10/29/2009,0000,24.00000,24.50000,22.80000,23.00000,2248000
10/30/2009,0000,23.30000,23.45000,22.85000,23.15000,556000
11/02/2009,0000,22.55000,23.10000,22.55000,22.95000,365000
11/03/2009,0000,23.00000,23.70000,23.00000,23.50000,483000
11/04/2009,0000,23.70000,24.25000,23.60000,24.15000,1017000
11/05/2009,0000,24.15000,24.40000,23.80000,23.90000,463000
11/06/2009,0000,24.30000,24.30000,23.70000,23.80000,292000
11/09/2009,0000,23.90000,24.05000,23.70000,23.70000,307000
11/10/2009,0000,24.00000,24.60000,23.85000,24.30000,575000
11/11/2009,0000,24.10000,24.10000,23.60000,23.90000,636000
11/12/2009,0000,23.80000,24.20000,23.75000,23.95000,377000
11/13/2009,0000,23.85000,24.25000,23.85000,24.15000,332000
11/16/2009,0000,24.50000,25.35000,24.35000,25.30000,1324000
11/17/2009,0000,25.40000,25.50000,24.60000,24.60000,580000
11/18/2009,0000,24.65000,24.80000,24.30000,24.75000,510000
11/19/2009,0000,24.75000,24.90000,24.50000,24.60000,381000
11/20/2009,0000,24.55000,24.70000,24.25000,24.50000,655000
11/23/2009,0000,24.75000,24.75000,24.30000,24.50000,543000
11/24/2009,0000,24.60000,25.00000,24.60000,24.75000,858000
11/25/2009,0000,24.75000,24.80000,24.40000,24.50000,473000
11/26/2009,0000,24.70000,24.80000,24.50000,24.65000,382000
11/27/2009,0000,24.40000,24.40000,23.75000,23.75000,749000
11/30/2009,0000,23.90000,24.45000,23.90000,24.30000,826000
12/01/2009,0000,24.40000,24.60000,24.15000,24.60000,481000
12/02/2009,0000,24.70000,24.85000,24.45000,24.60000,665000
12/03/2009,0000,24.45000,24.65000,24.25000,24.25000,492000
12/04/2009,0000,24.35000,24.45000,24.15000,24.20000,382000
12/07/2009,0000,24.20000,25.00000,24.20000,25.00000,914000
12/08/2009,0000,25.10000,26.75000,24.80000,26.45000,2930000
12/09/2009,0000,26.35000,26.45000,26.00000,26.05000,1204000
12/11/2009,0000,25.70000,26.50000,25.70000,26.25000,1181000
12/14/2009,0000,26.40000,26.80000,26.25000,26.60000,1650000
12/15/2009,0000,26.50000,27.20000,26.50000,26.60000,3494000
12/16/2009,0000,26.60000,26.90000,26.30000,26.80000,1141000
12/17/2009,0000,26.90000,27.40000,25.70000,25.90000,2298000
12/18/2009,0000,25.70000,25.80000,25.30000,25.70000,603000
12/21/2009,0000,25.90000,26.30000,25.70000,25.90000,1120000
12/22/2009,0000,25.90000,26.45000,25.90000,25.90000,1357000
12/23/2009,0000,26.00000,27.25000,26.00000,26.85000,4117000
12/25/2009,0000,26.95000,27.70000,26.90000,27.25000,3410000
12/25/2009,0000,26.95000,27.70000,26.90000,27.25000,3410000
12/28/2009,0000,27.75000,28.20000,27.50000,27.60000,5627000
12/29/2009,1230,27.60000,27.80000,27.30000,27.60000,2274117
