DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,59.38000,59.38000,58.30000,58.39000,6099500
04/03/2007,0000,58.93000,59.20000,57.68000,58.39000,2318400
04/04/2007,0000,58.66000,59.29000,55.71000,56.52000,6522800
04/09/2007,0000,56.79000,57.05000,55.27000,55.89000,2244400
04/10/2007,0000,55.89000,56.25000,54.38000,54.82000,3513400
04/11/2007,0000,55.27000,55.36000,53.12000,53.39000,4037600
04/12/2007,0000,53.12000,55.27000,52.68000,54.02000,3396900
04/13/2007,0000,54.91000,55.18000,54.11000,54.55000,2279200
04/16/2007,0000,54.73000,54.91000,50.98000,51.79000,3521200
04/17/2007,0000,51.96000,53.21000,51.43000,51.88000,3137100
04/18/2007,0000,52.05000,53.39000,52.05000,52.41000,2320600
04/19/2007,0000,52.41000,52.41000,49.55000,49.91000,4081200
04/20/2007,0000,50.62000,51.79000,50.18000,51.61000,2194000
04/23/2007,0000,52.14000,52.86000,51.70000,51.70000,1548900
04/24/2007,0000,52.23000,52.68000,50.89000,52.68000,1590400
04/25/2007,0000,52.68000,52.68000,51.61000,51.70000,853400
04/26/2007,0000,52.05000,52.32000,50.98000,51.07000,1012400
04/27/2007,0000,51.07000,52.05000,50.54000,51.07000,1674400
04/30/2007,0000,51.07000,51.34000,49.38000,49.82000,1864800
05/02/2007,0000,49.91000,50.18000,47.50000,47.59000,2814500
05/03/2007,0000,47.77000,48.48000,45.09000,45.45000,3767600
05/04/2007,0000,45.80000,48.57000,45.80000,48.57000,7381900
05/07/2007,0000,48.39000,49.11000,47.77000,48.48000,3623200
05/08/2007,0000,48.75000,50.80000,48.57000,50.00000,4547200
05/09/2007,0000,50.54000,51.25000,50.00000,50.71000,3296100
05/10/2007,0000,51.25000,51.79000,50.80000,50.89000,1499600
05/11/2007,0000,50.71000,51.34000,50.71000,50.89000,3422700
05/14/2007,0000,50.89000,51.34000,50.09000,50.71000,1849100
05/15/2007,0000,50.71000,52.14000,50.62000,51.34000,2493100
05/16/2007,0000,51.96000,52.23000,51.61000,51.79000,1630700
05/17/2007,0000,52.23000,52.23000,50.89000,50.89000,1445900
05/18/2007,0000,50.89000,51.52000,50.89000,51.25000,787300
05/21/2007,0000,51.52000,54.73000,51.34000,54.02000,3376800
05/22/2007,0000,54.38000,54.91000,53.57000,53.66000,4424000
05/23/2007,0000,53.84000,54.38000,53.57000,54.02000,1807600
05/24/2007,0000,54.02000,54.38000,53.57000,54.02000,1731500
05/25/2007,0000,54.02000,55.80000,53.75000,54.82000,4500100
05/28/2007,0000,55.36000,55.89000,54.11000,54.11000,1989100
05/29/2007,0000,54.29000,54.82000,53.57000,53.57000,1996900
05/30/2007,0000,53.75000,55.09000,53.75000,53.84000,1696800
05/31/2007,0000,54.73000,56.25000,54.46000,55.71000,5121700
06/01/2007,0000,56.25000,58.30000,55.89000,57.77000,6588900
06/04/2007,0000,58.04000,60.89000,58.04000,59.55000,8489600
06/05/2007,0000,59.91000,63.21000,59.91000,62.14000,10513400
06/06/2007,0000,63.39000,66.43000,63.39000,66.07000,11453100
06/07/2007,0000,63.84000,66.96000,63.84000,66.96000,6863300
06/08/2007,0000,66.07000,70.98000,66.07000,70.45000,5094800
06/11/2007,0000,70.45000,72.77000,68.84000,72.77000,6924900
06/12/2007,0000,72.77000,73.39000,71.43000,72.32000,4540400
06/13/2007,0000,71.43000,72.59000,68.57000,68.57000,4567300
06/14/2007,0000,68.75000,70.54000,68.57000,69.11000,3942400
06/15/2007,0000,69.73000,70.36000,67.68000,68.30000,2709200
06/20/2007,0000,68.30000,69.20000,66.16000,66.43000,1648600
06/21/2007,0000,66.96000,67.14000,64.11000,66.79000,3486500
06/22/2007,0000,66.70000,68.84000,66.16000,67.95000,3613100
06/25/2007,0000,67.77000,68.04000,66.88000,66.88000,2088800
06/26/2007,0000,66.88000,69.02000,66.79000,68.30000,5000800
06/27/2007,0000,68.30000,68.93000,67.41000,67.41000,1846800
06/28/2007,0000,67.50000,68.48000,64.20000,65.98000,4135000
06/29/2007,0000,65.98000,66.96000,64.38000,66.96000,2919800
07/02/2007,0000,66.16000,66.70000,65.62000,65.98000,983300
07/03/2007,0000,66.52000,67.32000,65.98000,66.34000,1794200
07/04/2007,0000,66.52000,66.96000,64.29000,64.38000,2768600
07/05/2007,0000,64.55000,65.00000,63.39000,64.38000,2858200
07/06/2007,0000,64.38000,64.46000,61.70000,62.05000,5172100
07/09/2007,0000,63.21000,63.93000,61.96000,62.50000,7000000
07/10/2007,0000,62.50000,66.88000,62.23000,66.88000,11042000
07/11/2007,0000,69.02000,70.27000,68.57000,68.66000,11775600
07/12/2007,0000,69.64000,69.64000,66.96000,67.86000,6485900
07/13/2007,0000,68.75000,68.84000,65.18000,65.80000,4167500
07/16/2007,0000,75.00000,77.00000,74.10000,74.20000,2815000
07/17/2007,0000,67.14000,67.68000,65.89000,66.43000,3146000
07/18/2007,0000,66.07000,66.96000,63.12000,63.84000,5184400
07/19/2007,0000,63.84000,66.25000,63.57000,65.18000,2665600
07/20/2007,0000,66.34000,67.68000,65.62000,67.41000,8523200
07/23/2007,0000,66.70000,69.50000,66.10000,68.20000,8486000
07/24/2007,0000,69.30000,69.50000,68.00000,68.00000,3279000
07/25/2007,0000,68.00000,68.80000,67.20000,67.70000,2423000
07/26/2007,0000,69.50000,72.00000,68.00000,70.50000,5184000
07/27/2007,0000,67.80000,70.80000,67.80000,69.90000,2579000
07/30/2007,0000,69.90000,69.90000,67.20000,67.80000,2289000
07/31/2007,0000,68.80000,69.50000,67.90000,69.00000,2268000
08/01/2007,0000,69.00000,69.30000,66.00000,66.30000,2169000
08/02/2007,0000,67.50000,67.90000,65.00000,65.00000,2147000
08/03/2007,0000,66.00000,66.70000,65.40000,66.00000,1297000
08/06/2007,0000,65.00000,66.00000,64.00000,65.70000,1548000
08/07/2007,0000,67.00000,67.00000,63.00000,63.50000,1032000
08/08/2007,0000,63.80000,64.10000,62.30000,62.70000,2057000
08/09/2007,0000,63.10000,66.80000,63.10000,65.10000,2030000
08/10/2007,0000,63.50000,66.20000,63.20000,65.10000,2211000
08/13/2007,0000,65.50000,66.00000,64.00000,64.00000,819000
08/14/2007,0000,64.00000,64.60000,63.00000,63.00000,798000
08/15/2007,0000,62.80000,62.80000,58.60000,58.60000,1809000
08/16/2007,0000,54.50000,56.90000,54.50000,54.50000,2364000
08/17/2007,0000,52.00000,54.50000,50.70000,50.70000,3013000
08/20/2007,0000,53.50000,54.20000,52.00000,54.20000,1885000
08/21/2007,0000,54.50000,54.50000,50.50000,51.30000,1602000
08/22/2007,0000,51.30000,52.60000,50.80000,52.20000,1512000
08/23/2007,0000,54.20000,55.80000,53.00000,55.80000,3373000
08/24/2007,0000,55.40000,58.50000,55.30000,56.90000,2294000
08/27/2007,0000,58.00000,59.00000,55.50000,55.50000,1318000
08/28/2007,0000,55.00000,56.50000,54.80000,55.20000,845000
08/29/2007,0000,54.00000,54.50000,53.50000,54.40000,759000
08/30/2007,0000,55.80000,55.80000,54.40000,54.40000,1003000
08/31/2007,0000,54.30000,55.30000,54.00000,55.00000,830000
09/03/2007,0000,55.10000,57.50000,55.00000,57.30000,1915000
09/04/2007,0000,57.40000,57.60000,55.40000,55.80000,891000
09/05/2007,0000,56.30000,57.50000,56.10000,56.50000,2113000
09/06/2007,0000,56.10000,57.20000,56.00000,56.70000,740000
09/07/2007,0000,57.10000,57.90000,56.80000,57.00000,1002000
09/10/2007,0000,56.00000,56.80000,56.00000,56.30000,675000
09/11/2007,0000,56.00000,59.20000,56.00000,59.00000,4019000
09/12/2007,0000,59.90000,63.10000,59.30000,62.40000,7354000
09/13/2007,0000,62.80000,62.80000,60.00000,60.00000,2969000
09/14/2007,0000,60.50000,61.20000,59.50000,59.50000,1935000
09/17/2007,0000,59.10000,60.30000,57.50000,57.50000,1595000
09/19/2007,0000,58.50000,58.70000,54.60000,55.30000,1814000
09/20/2007,0000,55.50000,57.20000,55.50000,55.60000,1231000
09/21/2007,0000,56.00000,57.20000,56.00000,56.90000,617000
09/26/2007,0000,58.00000,58.00000,57.00000,57.50000,567000
09/27/2007,0000,57.80000,59.50000,57.80000,58.80000,1886000
09/28/2007,0000,59.10000,59.30000,57.80000,58.00000,1257000
10/01/2007,0000,58.40000,59.00000,57.70000,57.90000,1097000
10/02/2007,0000,58.40000,58.70000,57.20000,57.20000,1360000
10/03/2007,0000,57.20000,58.70000,56.20000,56.80000,2063000
10/04/2007,0000,56.30000,57.30000,56.30000,56.70000,1818000
10/05/2007,0000,57.40000,57.40000,56.50000,56.80000,1524000
10/08/2007,0000,57.40000,57.40000,56.80000,56.80000,787000
10/09/2007,0000,56.80000,57.60000,56.50000,57.20000,2034000
10/11/2007,0000,57.80000,58.20000,56.80000,56.80000,2522000
10/12/2007,0000,56.50000,56.60000,55.60000,56.00000,940000
10/15/2007,0000,56.00000,56.80000,56.00000,56.50000,616000
10/16/2007,0000,56.30000,56.90000,56.20000,56.50000,1054000
10/17/2007,0000,56.70000,58.50000,56.50000,57.60000,2545000
10/18/2007,0000,57.90000,58.10000,57.10000,57.10000,1349000
10/19/2007,0000,57.20000,58.20000,56.50000,56.50000,1223000
10/22/2007,0000,55.80000,55.90000,55.10000,55.50000,1194000
10/23/2007,0000,56.50000,57.40000,56.00000,56.50000,1093000
10/24/2007,0000,57.00000,57.10000,56.30000,56.60000,818000
10/25/2007,0000,57.00000,57.00000,56.10000,56.50000,1263000
10/26/2007,0000,57.00000,59.60000,57.00000,58.70000,3961000
10/29/2007,0000,59.70000,59.70000,57.80000,59.00000,2062000
10/30/2007,0000,59.90000,61.30000,59.00000,59.90000,4484000
10/31/2007,0000,60.40000,61.10000,59.00000,59.00000,2297000
11/01/2007,0000,59.50000,59.80000,56.80000,58.00000,1585000
11/02/2007,0000,56.10000,57.50000,56.10000,57.00000,1123000
11/05/2007,0000,57.00000,58.10000,56.30000,57.70000,961000
11/06/2007,0000,58.10000,58.70000,57.50000,57.50000,797000
11/07/2007,0000,57.90000,58.00000,55.10000,55.20000,1016000
11/08/2007,0000,52.50000,53.00000,51.40000,51.40000,2231000
11/09/2007,0000,47.85000,48.80000,47.85000,47.85000,2557000
11/12/2007,0000,44.60000,44.95000,44.55000,44.55000,2499000
11/13/2007,0000,42.00000,43.85000,41.45000,42.10000,3392000
11/14/2007,0000,43.20000,44.95000,43.20000,44.55000,1132000
11/15/2007,0000,44.55000,46.45000,44.25000,45.35000,1386000
11/16/2007,0000,44.90000,45.00000,43.50000,44.35000,955000
11/19/2007,0000,45.00000,45.00000,43.55000,43.55000,434000
11/20/2007,0000,43.00000,43.00000,40.55000,43.00000,1236000
11/21/2007,0000,43.00000,43.00000,41.20000,41.50000,595000
11/22/2007,0000,39.70000,41.50000,39.70000,41.30000,1082000
11/23/2007,0000,41.30000,41.95000,41.00000,41.30000,813000
11/26/2007,0000,43.00000,43.00000,41.50000,41.50000,609000
11/27/2007,0000,40.00000,41.40000,38.60000,40.80000,886000
11/28/2007,0000,41.30000,41.30000,40.00000,40.00000,565000
11/29/2007,0000,41.10000,41.95000,40.75000,41.00000,630000
11/30/2007,0000,41.20000,41.80000,41.20000,41.55000,574000
12/03/2007,0000,42.95000,43.00000,41.75000,41.80000,339000
12/04/2007,0000,42.00000,42.50000,41.80000,42.50000,409000
12/05/2007,0000,42.50000,43.70000,42.30000,42.70000,911000
12/06/2007,0000,43.70000,43.70000,41.50000,41.50000,710000
12/07/2007,0000,42.20000,42.20000,41.65000,42.00000,551000
12/10/2007,0000,42.00000,43.70000,42.00000,43.20000,1242000
12/11/2007,0000,43.50000,43.55000,42.70000,42.70000,558000
12/12/2007,0000,42.10000,42.95000,41.85000,42.65000,452000
12/13/2007,0000,42.10000,42.25000,40.00000,40.00000,660000
12/14/2007,0000,37.80000,39.10000,37.20000,37.20000,1676000
12/17/2007,0000,36.00000,37.20000,34.60000,34.60000,3060000
12/18/2007,0000,32.50000,35.30000,32.30000,34.60000,2045000
12/19/2007,0000,35.60000,36.40000,35.10000,36.40000,552000
12/20/2007,0000,36.40000,36.40000,34.60000,34.60000,603000
12/21/2007,0000,34.60000,35.20000,33.80000,34.00000,653000
12/24/2007,0000,35.30000,36.00000,35.00000,35.80000,608000
12/25/2007,0000,36.10000,36.40000,35.80000,35.80000,401000
12/26/2007,0000,35.30000,35.70000,35.10000,35.60000,221000
12/27/2007,0000,36.00000,37.80000,36.00000,36.80000,1226000
12/28/2007,0000,36.80000,37.50000,36.50000,37.20000,735000
12/31/2007,0000,37.60000,38.40000,37.40000,38.20000,863000
01/02/2008,0000,38.60000,39.00000,37.50000,37.70000,927000
01/03/2008,0000,37.00000,37.00000,36.05000,36.70000,357000
01/04/2008,0000,36.70000,37.10000,36.00000,36.40000,289000
01/07/2008,0000,34.10000,35.10000,33.90000,34.00000,850000
01/08/2008,0000,33.40000,34.50000,33.00000,33.10000,437000
01/09/2008,0000,31.95000,32.70000,31.00000,32.25000,764000
01/10/2008,0000,33.00000,33.10000,32.45000,32.45000,736000
01/11/2008,0000,33.30000,33.30000,32.35000,32.60000,356000
01/14/2008,0000,33.00000,33.20000,32.00000,32.05000,407000
01/15/2008,0000,32.70000,33.20000,32.00000,32.10000,707000
01/16/2008,0000,32.00000,32.00000,30.05000,30.15000,863000
01/17/2008,0000,31.00000,31.20000,29.70000,30.00000,1358000
01/18/2008,0000,29.80000,30.35000,29.00000,30.00000,927000
01/21/2008,0000,30.00000,30.30000,29.80000,29.95000,810000
01/22/2008,0000,28.00000,28.80000,27.90000,27.90000,1030000
01/23/2008,0000,28.00000,28.50000,26.20000,26.20000,1761000
01/24/2008,0000,26.70000,27.20000,25.60000,26.50000,1310000
01/25/2008,0000,27.50000,28.35000,27.25000,28.35000,1116000
01/28/2008,0000,29.50000,30.30000,29.00000,30.00000,2350000
01/29/2008,0000,30.50000,30.70000,28.70000,29.50000,1142000
01/30/2008,0000,28.70000,29.75000,28.70000,29.40000,420000
01/31/2008,0000,29.50000,29.70000,28.10000,28.95000,462000
02/01/2008,0000,29.45000,29.50000,28.50000,28.70000,683000
02/12/2008,0000,28.15000,28.15000,27.20000,27.55000,384000
02/13/2008,0000,28.00000,28.15000,27.55000,27.60000,478000
02/14/2008,0000,28.10000,29.10000,28.10000,29.00000,642000
02/15/2008,0000,28.00000,30.00000,28.00000,29.80000,806000
02/18/2008,0000,30.40000,31.50000,30.05000,31.00000,735000
02/19/2008,0000,31.40000,31.50000,30.55000,30.80000,540000
02/20/2008,0000,30.10000,30.80000,30.00000,30.30000,367000
02/21/2008,0000,30.85000,32.00000,30.80000,31.80000,1248000
02/22/2008,0000,31.50000,31.60000,30.65000,31.20000,527000
02/25/2008,0000,32.00000,32.00000,31.00000,31.10000,526000
02/26/2008,0000,31.00000,31.65000,30.80000,30.90000,508000
02/27/2008,0000,31.20000,32.90000,31.00000,32.80000,1931000
02/29/2008,0000,32.80000,33.80000,31.95000,33.20000,1601000
03/03/2008,0000,32.20000,32.50000,31.70000,32.00000,569000
03/04/2008,0000,31.75000,32.35000,31.75000,32.10000,658000
03/05/2008,0000,32.10000,32.45000,31.75000,31.75000,454000
03/06/2008,0000,32.00000,32.75000,32.00000,32.75000,1200000
03/07/2008,0000,32.50000,32.50000,31.95000,32.00000,791000
03/10/2008,0000,32.00000,32.35000,31.20000,31.30000,395000
03/11/2008,0000,31.30000,31.40000,30.35000,30.60000,955000
03/12/2008,0000,31.50000,31.50000,30.60000,30.65000,629000
03/13/2008,0000,30.75000,30.75000,29.75000,29.75000,525000
03/14/2008,0000,30.00000,30.30000,29.10000,29.10000,574000
03/17/2008,0000,28.50000,28.90000,27.60000,28.30000,621000
03/18/2008,0000,28.40000,28.50000,28.00000,28.25000,498000
03/19/2008,0000,28.95000,29.10000,28.50000,28.70000,330000
03/20/2008,0000,28.95000,29.45000,28.80000,29.35000,503000
03/21/2008,0000,29.60000,30.55000,29.55000,30.50000,614000
03/24/2008,0000,32.00000,32.00000,31.00000,31.50000,890000
03/25/2008,0000,31.70000,33.20000,31.45000,32.60000,1919000
03/26/2008,0000,33.20000,34.20000,32.55000,33.75000,2648000
03/27/2008,0000,33.50000,34.20000,33.50000,34.00000,1013000
03/28/2008,0000,34.20000,34.90000,34.00000,34.20000,1359000
03/31/2008,0000,34.20000,34.20000,33.35000,33.90000,713000
04/01/2008,0000,33.95000,34.05000,33.10000,33.10000,682000
04/02/2008,0000,33.40000,35.40000,33.40000,35.40000,2219000
04/03/2008,0000,36.00000,37.40000,35.80000,36.70000,3252000
04/07/2008,0000,36.95000,37.50000,36.60000,36.70000,1301000
04/08/2008,0000,36.70000,37.30000,36.40000,36.40000,656000
04/09/2008,0000,36.60000,37.60000,36.60000,36.60000,1300000
04/10/2008,0000,36.60000,37.50000,36.60000,37.50000,952000
04/11/2008,0000,38.00000,38.15000,36.50000,36.80000,1011000
04/14/2008,0000,36.60000,36.60000,35.60000,36.00000,798000
04/15/2008,0000,37.40000,38.00000,36.50000,37.30000,945000
04/16/2008,0000,37.80000,38.00000,37.40000,37.45000,760000
04/17/2008,0000,38.20000,40.05000,37.85000,39.60000,2495000
04/18/2008,0000,39.75000,39.80000,38.70000,39.50000,1159000
04/21/2008,0000,39.80000,39.90000,38.50000,38.70000,670000
04/22/2008,0000,39.00000,39.30000,38.70000,38.90000,343000
04/23/2008,0000,38.90000,39.20000,38.05000,38.50000,720000
04/24/2008,0000,38.80000,40.00000,38.80000,39.20000,1134000
04/25/2008,0000,39.50000,39.60000,38.20000,39.05000,893000
04/28/2008,0000,38.55000,38.95000,38.30000,38.40000,655000
04/29/2008,0000,38.30000,38.70000,37.50000,37.75000,716000
04/30/2008,0000,37.75000,38.20000,37.45000,37.50000,369000
05/02/2008,0000,38.20000,38.50000,37.60000,37.60000,465000
05/05/2008,0000,37.60000,37.60000,36.40000,36.60000,943000
05/06/2008,0000,36.60000,37.90000,36.60000,37.60000,572000
05/07/2008,0000,36.70000,37.85000,36.70000,36.80000,813000
05/08/2008,0000,36.80000,37.20000,35.85000,36.30000,1174000
05/09/2008,0000,36.30000,37.00000,35.80000,36.70000,872000
05/12/2008,0000,36.70000,36.70000,35.80000,36.30000,742000
05/13/2008,0000,36.50000,36.50000,35.85000,36.10000,776000
05/14/2008,0000,36.25000,36.35000,35.80000,35.95000,664000
05/15/2008,0000,36.05000,36.50000,36.05000,36.20000,689000
05/16/2008,0000,36.50000,38.70000,36.50000,38.70000,3482000
05/19/2008,0000,38.70000,40.20000,38.50000,39.50000,4807000
05/20/2008,0000,39.50000,40.90000,39.50000,39.80000,4394000
05/21/2008,0000,39.80000,40.60000,39.10000,39.40000,1626000
05/22/2008,0000,39.15000,39.35000,38.30000,38.50000,1365000
05/23/2008,0000,39.00000,39.30000,37.50000,37.50000,1028000
05/26/2008,0000,37.50000,37.50000,35.30000,35.60000,928000
05/27/2008,0000,36.00000,37.00000,35.50000,37.00000,631000
05/28/2008,0000,36.90000,36.90000,35.50000,35.50000,874000
05/29/2008,0000,36.15000,36.15000,34.60000,34.60000,1095000
05/30/2008,0000,35.00000,35.25000,33.60000,34.65000,849000
06/02/2008,0000,34.70000,35.10000,34.65000,34.90000,741000
06/03/2008,0000,34.50000,35.05000,34.10000,34.20000,518000
06/04/2008,0000,34.20000,34.20000,32.90000,33.60000,2077000
06/05/2008,0000,33.60000,34.60000,33.10000,34.25000,742000
06/06/2008,0000,34.90000,34.95000,34.30000,34.50000,564000
06/10/2008,0000,33.40000,33.70000,32.40000,32.40000,884000
06/11/2008,0000,32.40000,32.65000,31.10000,31.10000,761000
06/12/2008,0000,30.20000,31.00000,29.50000,29.50000,1073000
06/13/2008,0000,30.00000,30.95000,29.60000,30.50000,622000
06/16/2008,0000,30.95000,31.35000,30.60000,30.80000,413000
06/17/2008,0000,30.85000,31.80000,30.40000,31.80000,297000
06/18/2008,0000,31.70000,31.80000,31.00000,31.50000,232000
06/19/2008,0000,30.85000,30.95000,30.35000,30.60000,351000
06/20/2008,0000,30.50000,30.90000,29.85000,29.85000,441000
06/23/2008,0000,29.85000,30.30000,29.50000,30.20000,481000
06/24/2008,0000,30.65000,30.80000,29.80000,29.90000,513000
06/25/2008,0000,29.70000,30.65000,29.70000,30.60000,398000
06/26/2008,0000,30.60000,31.00000,30.35000,30.60000,337000
06/27/2008,0000,29.50000,29.80000,28.50000,28.60000,657000
06/30/2008,0000,28.90000,29.70000,28.70000,29.15000,319000
07/01/2008,0000,29.20000,29.35000,28.50000,28.50000,443000
07/02/2008,0000,28.50000,30.00000,28.50000,29.70000,325000
07/03/2008,0000,29.10000,31.30000,28.70000,31.30000,481000
07/04/2008,0000,31.80000,31.80000,30.00000,30.00000,408000
07/07/2008,0000,29.10000,30.60000,29.10000,30.60000,206000
07/08/2008,0000,30.30000,30.50000,29.10000,30.10000,275000
07/09/2008,0000,30.30000,31.60000,29.35000,29.35000,628000
07/10/2008,0000,29.10000,29.90000,29.10000,29.45000,260000
07/11/2008,0000,29.90000,30.30000,29.20000,30.30000,381000
07/14/2008,0000,30.00000,31.60000,29.50000,30.60000,1517000
07/15/2008,0000,30.50000,30.50000,28.60000,28.60000,681000
07/16/2008,0000,28.80000,29.40000,28.45000,28.60000,405000
07/17/2008,0000,29.65000,29.65000,28.50000,28.95000,1186000
07/18/2008,0000,28.95000,29.00000,26.95000,26.95000,1291000
07/21/2008,0000,27.60000,27.95000,27.15000,27.80000,455000
07/22/2008,0000,28.00000,28.20000,27.35000,28.20000,301000
07/23/2008,0000,28.50000,29.35000,28.35000,28.70000,1245000
07/24/2008,0000,29.00000,29.45000,28.50000,29.30000,698000
07/25/2008,0000,29.00000,29.00000,28.40000,28.50000,431000
07/29/2008,0000,28.00000,28.00000,27.00000,27.70000,317000
07/30/2008,0000,28.20000,29.00000,28.00000,28.55000,1306000
07/31/2008,0000,28.70000,28.75000,27.70000,27.70000,424000
08/01/2008,0000,27.50000,27.60000,26.90000,27.30000,546000
08/04/2008,0000,27.30000,27.80000,27.10000,27.50000,323000
08/05/2008,0000,27.50000,27.80000,26.80000,26.90000,521000
08/06/2008,0000,27.60000,28.30000,27.30000,28.15000,544000
08/07/2008,0000,28.50000,28.70000,28.25000,28.25000,548000
08/08/2008,0000,28.00000,29.80000,27.85000,29.80000,1786000
08/11/2008,0000,30.00000,30.90000,29.80000,30.20000,902000
08/12/2008,0000,30.20000,30.75000,30.00000,30.55000,1300000
08/13/2008,0000,30.70000,31.15000,30.30000,30.80000,2365000
08/14/2008,0000,26.60000,27.50000,26.45000,27.25000,2174000
08/15/2008,0000,27.50000,28.45000,26.90000,27.30000,1725000
08/18/2008,0000,27.50000,27.80000,26.35000,26.35000,719000
08/19/2008,0000,26.30000,26.95000,25.70000,26.75000,528000
08/20/2008,0000,26.60000,26.85000,26.30000,26.75000,356000
08/21/2008,0000,26.50000,26.75000,26.20000,26.20000,322000
08/22/2008,0000,26.20000,26.50000,25.30000,25.55000,709000
08/25/2008,0000,25.95000,25.95000,25.55000,25.55000,241000
08/26/2008,0000,25.55000,25.60000,25.30000,25.55000,233000
08/27/2008,0000,25.60000,26.30000,25.60000,26.10000,427000
08/28/2008,0000,26.30000,26.50000,25.90000,25.95000,318000
08/29/2008,0000,26.10000,26.30000,25.60000,25.75000,310000
09/01/2008,0000,25.50000,25.65000,24.50000,24.50000,679000
09/02/2008,0000,24.50000,24.50000,22.80000,23.10000,839000
09/03/2008,0000,22.85000,23.00000,21.50000,21.70000,1032000
09/04/2008,0000,21.50000,22.15000,20.55000,20.55000,1002000
09/05/2008,0000,20.00000,20.90000,19.70000,20.60000,559000
09/08/2008,0000,21.20000,22.00000,21.20000,22.00000,388000
09/09/2008,0000,22.00000,22.00000,20.80000,20.90000,372000
09/10/2008,0000,20.65000,21.35000,20.50000,21.10000,621000
09/11/2008,0000,21.10000,21.10000,20.60000,20.60000,413000
09/12/2008,0000,20.80000,21.05000,20.10000,20.65000,347000
09/15/2008,0000,20.20000,20.35000,19.25000,19.25000,717000
09/16/2008,0000,18.00000,18.65000,17.95000,18.00000,1285000
09/17/2008,0000,18.60000,19.15000,18.25000,18.50000,774000
09/18/2008,0000,17.50000,18.30000,17.25000,17.65000,1015000
09/19/2008,0000,18.85000,18.85000,18.30000,18.85000,954000
09/22/2008,0000,19.50000,20.15000,19.05000,20.15000,1579000
09/23/2008,0000,19.60000,20.70000,19.60000,20.70000,830000
09/24/2008,0000,20.70000,21.40000,20.20000,20.75000,577000
09/25/2008,0000,20.50000,20.55000,20.00000,20.00000,433000
09/26/2008,0000,20.50000,20.50000,19.10000,19.10000,655000
09/30/2008,0000,17.80000,18.00000,17.80000,17.90000,565000
10/01/2008,0000,19.00000,19.00000,17.60000,18.00000,1239000
10/02/2008,0000,18.00000,18.45000,17.50000,17.70000,559000
10/03/2008,0000,17.25000,18.05000,17.00000,18.00000,405000
10/06/2008,0000,17.70000,17.75000,17.30000,17.50000,273000
10/07/2008,0000,17.00000,17.90000,17.00000,17.90000,273000
10/08/2008,0000,17.10000,17.90000,17.00000,17.00000,469000
10/09/2008,0000,17.50000,17.50000,16.80000,17.10000,418000
10/13/2008,0000,16.60000,16.80000,16.55000,16.70000,680000
10/14/2008,0000,17.80000,17.85000,17.65000,17.85000,388000
10/15/2008,0000,18.40000,18.45000,17.85000,18.25000,513000
10/16/2008,0000,17.65000,18.15000,17.65000,17.70000,540000
10/17/2008,0000,18.15000,18.15000,17.70000,18.00000,307000
10/20/2008,0000,17.70000,17.90000,17.40000,17.70000,381000
10/21/2008,0000,18.25000,18.90000,18.00000,18.35000,700000
10/22/2008,0000,17.75000,18.20000,17.75000,17.75000,362000
10/23/2008,0000,17.15000,17.20000,17.15000,17.15000,491000
10/24/2008,0000,16.80000,17.10000,16.55000,16.55000,489000
10/27/2008,0000,15.40000,16.45000,15.40000,15.40000,761000
10/28/2008,0000,14.70000,15.90000,14.35000,15.50000,1141000
10/29/2008,0000,16.50000,16.50000,15.70000,15.70000,474000
10/30/2008,0000,15.80000,16.75000,15.75000,16.75000,693000
10/31/2008,0000,16.75000,17.20000,16.30000,17.00000,851000
11/03/2008,0000,17.10000,17.80000,17.00000,17.60000,796000
11/04/2008,0000,17.30000,17.50000,17.15000,17.50000,389000
11/05/2008,0000,17.70000,17.80000,17.35000,17.50000,338000
11/06/2008,0000,16.75000,16.75000,16.35000,16.35000,381000
11/07/2008,0000,15.60000,17.20000,15.60000,17.20000,353000
11/10/2008,0000,17.30000,17.30000,16.60000,16.75000,244000
11/11/2008,0000,16.60000,16.60000,16.00000,16.20000,205000
11/12/2008,0000,16.00000,16.20000,15.70000,15.90000,266000
11/13/2008,0000,15.50000,15.50000,14.85000,15.40000,408000
11/14/2008,0000,15.40000,15.95000,15.00000,15.00000,437000
11/17/2008,0000,14.50000,15.15000,14.50000,15.05000,229000
11/18/2008,0000,15.00000,15.00000,14.00000,14.00000,650000
11/19/2008,0000,13.70000,14.50000,13.50000,14.20000,212000
11/20/2008,0000,14.00000,14.00000,13.25000,13.50000,467000
11/21/2008,0000,12.85000,14.25000,12.85000,14.00000,362000
11/24/2008,0000,14.00000,14.00000,13.35000,13.45000,212000
11/25/2008,0000,13.80000,14.00000,13.40000,13.65000,768000
11/26/2008,0000,13.60000,13.65000,13.25000,13.50000,260000
11/27/2008,0000,13.65000,14.40000,13.65000,14.40000,801000
11/28/2008,0000,14.70000,14.90000,14.35000,14.40000,580000
12/01/2008,0000,14.40000,14.70000,14.20000,14.30000,846000
12/02/2008,0000,13.50000,13.70000,13.30000,13.35000,631000
12/03/2008,0000,13.60000,13.60000,13.30000,13.35000,521000
12/04/2008,0000,13.40000,13.60000,13.15000,13.35000,195000
12/05/2008,0000,13.15000,13.55000,13.15000,13.25000,126000
12/08/2008,0000,13.60000,13.90000,13.60000,13.75000,373000
12/09/2008,0000,13.75000,13.90000,13.30000,13.45000,902000
12/10/2008,0000,13.30000,14.15000,13.30000,14.15000,972000
12/11/2008,0000,14.10000,14.20000,13.70000,13.90000,865000
12/12/2008,0000,13.60000,13.90000,13.00000,13.00000,597000
12/15/2008,0000,13.20000,13.70000,13.20000,13.55000,336000
12/16/2008,0000,13.55000,14.20000,13.55000,14.05000,770000
12/17/2008,0000,14.30000,14.60000,14.00000,14.10000,1208000
12/18/2008,0000,14.10000,14.10000,13.60000,13.75000,585000
12/19/2008,0000,13.80000,14.20000,13.60000,14.00000,965000
12/22/2008,0000,14.10000,14.35000,13.70000,13.70000,871000
12/23/2008,0000,13.60000,13.70000,13.00000,13.25000,646000
12/24/2008,0000,13.20000,13.35000,13.00000,13.20000,300000
12/25/2008,0000,13.25000,13.30000,13.00000,13.10000,146000
12/26/2008,0000,13.15000,13.35000,13.10000,13.10000,299000
12/29/2008,0000,13.10000,13.25000,13.05000,13.15000,94000
12/30/2008,0000,13.25000,13.45000,13.00000,13.30000,785000
12/31/2008,0000,13.40000,13.45000,12.55000,12.55000,787000
01/05/2009,0000,13.00000,13.25000,12.80000,12.80000,1213000
01/06/2009,0000,12.90000,13.40000,12.80000,13.30000,981000
01/07/2009,0000,13.45000,14.20000,13.45000,14.20000,1530000
01/08/2009,0000,14.20000,14.45000,13.25000,13.45000,2314000
01/09/2009,0000,13.30000,13.55000,13.20000,13.50000,699000
01/12/2009,0000,13.10000,13.35000,12.90000,13.00000,295000
01/13/2009,0000,12.85000,13.40000,12.85000,13.20000,243000
01/14/2009,0000,13.20000,13.75000,13.10000,13.50000,616000
01/15/2009,0000,13.10000,13.20000,12.90000,12.90000,459000
01/16/2009,0000,13.20000,13.20000,12.70000,13.00000,348000
01/19/2009,0000,13.10000,13.15000,12.90000,12.95000,192000
01/20/2009,0000,12.85000,12.85000,12.55000,12.60000,272000
01/21/2009,0000,12.50000,12.85000,12.50000,12.65000,310000
02/02/2009,0000,12.75000,12.90000,12.70000,12.75000,130000
02/03/2009,0000,12.85000,13.60000,12.85000,13.40000,446000
02/04/2009,0000,13.50000,13.50000,13.05000,13.05000,378000
02/05/2009,0000,13.00000,13.20000,12.90000,13.15000,247000
02/06/2009,0000,13.20000,13.70000,13.20000,13.40000,886000
02/09/2009,0000,13.55000,13.70000,13.45000,13.50000,587000
02/10/2009,0000,13.40000,13.65000,13.30000,13.65000,471000
02/11/2009,0000,13.20000,13.60000,13.20000,13.60000,336000
02/12/2009,0000,13.60000,13.95000,13.40000,13.45000,860000
02/13/2009,0000,13.45000,13.70000,13.40000,13.65000,745000
02/16/2009,0000,13.65000,14.05000,13.50000,13.95000,1015000
02/17/2009,0000,14.10000,14.20000,13.40000,13.45000,533000
02/18/2009,0000,13.10000,13.40000,13.05000,13.40000,293000
02/19/2009,0000,13.40000,13.50000,13.20000,13.40000,193000
02/20/2009,0000,13.40000,13.40000,13.10000,13.20000,376000
02/23/2009,0000,12.95000,13.30000,12.95000,13.20000,216000
02/24/2009,0000,13.05000,13.25000,13.05000,13.15000,206000
02/25/2009,0000,13.35000,13.55000,13.20000,13.40000,260000
02/26/2009,0000,13.45000,13.55000,13.30000,13.40000,214000
02/27/2009,0000,13.50000,14.00000,13.50000,13.90000,1343000
03/02/2009,0000,13.80000,14.45000,13.65000,13.75000,1231000
03/03/2009,0000,13.50000,13.70000,13.10000,13.70000,420000
03/04/2009,0000,13.70000,14.25000,13.70000,14.00000,1060000
03/05/2009,0000,14.30000,14.40000,14.00000,14.05000,864000
03/06/2009,0000,14.00000,15.00000,13.90000,15.00000,2087000
03/09/2009,0000,15.35000,15.50000,14.80000,15.00000,2915000
03/10/2009,0000,14.90000,15.25000,14.80000,15.10000,1649000
03/11/2009,0000,15.50000,15.50000,14.80000,14.80000,1710000
03/12/2009,0000,14.85000,15.65000,14.80000,15.60000,2495000
03/13/2009,0000,16.00000,16.60000,15.90000,15.90000,3015000
03/16/2009,0000,15.90000,15.95000,15.50000,15.55000,2101000
03/17/2009,0000,15.70000,15.80000,15.35000,15.50000,1171000
03/18/2009,0000,15.70000,16.10000,15.50000,15.55000,3363000
03/19/2009,0000,15.60000,15.85000,15.40000,15.40000,903000
03/20/2009,0000,15.40000,15.45000,14.80000,14.90000,1347000
03/23/2009,0000,14.90000,15.35000,14.85000,15.35000,815000
03/24/2009,0000,15.60000,15.95000,15.50000,15.70000,1548000
03/25/2009,0000,15.70000,16.15000,15.55000,16.00000,3316000
03/26/2009,0000,16.00000,16.50000,15.45000,15.65000,3825000
03/27/2009,0000,15.80000,16.20000,15.70000,16.00000,3629000
03/30/2009,0000,16.00000,16.00000,15.00000,15.15000,1407000
03/31/2009,0000,15.15000,15.30000,14.90000,14.90000,1856000
04/01/2009,0000,15.30000,15.90000,15.00000,15.90000,21491000
04/02/2009,0000,17.00000,17.00000,17.00000,17.00000,3960000
04/03/2009,0000,18.15000,18.15000,17.50000,17.70000,14996000
04/06/2009,0000,17.70000,17.90000,17.15000,17.40000,5409000
04/07/2009,0000,17.55000,18.60000,17.40000,18.60000,6718000
04/08/2009,0000,18.80000,19.35000,18.05000,18.05000,8618000
04/09/2009,0000,18.30000,18.60000,18.10000,18.20000,5229000
04/10/2009,0000,18.30000,19.05000,18.25000,18.40000,5285000
04/13/2009,0000,18.50000,18.60000,17.85000,17.95000,3274000
04/14/2009,0000,18.00000,18.40000,17.95000,18.25000,2603000
04/15/2009,0000,18.35000,18.95000,17.90000,18.80000,3964000
04/16/2009,0000,19.80000,19.80000,18.90000,18.90000,5301000
04/17/2009,0000,19.10000,19.30000,17.60000,17.60000,5475000
04/20/2009,0000,17.50000,17.50000,16.40000,17.20000,3227000
04/21/2009,0000,16.80000,17.50000,16.70000,17.45000,1988000
04/22/2009,0000,17.45000,17.95000,17.35000,17.55000,2255000
04/23/2009,0000,17.50000,17.70000,17.00000,17.30000,2320000
04/24/2009,0000,17.35000,17.85000,17.10000,17.25000,2619000
04/27/2009,0000,17.35000,18.10000,17.10000,17.25000,3369000
04/28/2009,0000,17.50000,17.60000,16.50000,16.50000,2263000
04/29/2009,0000,16.50000,16.80000,16.10000,16.20000,1896000
04/30/2009,0000,16.60000,17.30000,16.60000,17.25000,2734000
05/04/2009,0000,17.25000,17.85000,16.95000,17.50000,3316000
05/05/2009,0000,17.50000,17.60000,16.75000,16.85000,2449000
05/06/2009,0000,16.85000,17.40000,16.85000,17.25000,2111000
05/07/2009,0000,17.00000,18.45000,17.00000,18.45000,7407000
05/08/2009,0000,18.45000,18.60000,18.00000,18.00000,3987000
05/11/2009,0000,18.25000,18.40000,17.90000,18.15000,2625000
05/12/2009,0000,18.15000,18.55000,17.70000,17.95000,3373000
05/13/2009,0000,17.95000,18.25000,17.85000,18.10000,1815000
05/14/2009,0000,17.95000,18.70000,17.70000,18.10000,3820000
05/15/2009,0000,18.40000,18.60000,18.15000,18.15000,3010000
05/18/2009,0000,18.15000,18.35000,18.00000,18.05000,1771000
05/19/2009,0000,18.35000,18.80000,18.15000,18.25000,4258000
05/20/2009,0000,18.50000,18.75000,18.25000,18.40000,3252000
05/21/2009,0000,18.10000,18.95000,18.10000,18.60000,2428000
05/22/2009,0000,18.60000,18.75000,18.40000,18.45000,2285000
05/25/2009,0000,18.60000,19.40000,18.50000,19.00000,4000000
05/26/2009,0000,19.20000,19.25000,18.00000,18.00000,3310000
05/27/2009,0000,18.45000,18.45000,18.15000,18.25000,1915000
06/01/2009,0000,18.40000,18.45000,18.10000,18.15000,1667000
06/02/2009,0000,18.20000,19.10000,18.20000,18.35000,3310000
06/03/2009,0000,18.40000,18.75000,18.35000,18.60000,1312000
06/04/2009,0000,18.60000,19.45000,18.60000,19.30000,3584000
06/05/2009,0000,19.65000,20.65000,19.65000,20.65000,3424000
06/08/2009,0000,20.55000,21.00000,19.50000,19.50000,3789000
06/09/2009,0000,19.50000,19.55000,18.25000,18.40000,2853000
06/10/2009,0000,18.60000,18.65000,18.25000,18.40000,1398000
06/11/2009,0000,18.40000,18.95000,18.25000,18.80000,1328000
06/12/2009,0000,18.80000,19.20000,18.60000,18.70000,1403000
06/15/2009,0000,18.85000,18.85000,17.50000,17.55000,2310000
06/16/2009,0000,17.55000,17.70000,16.90000,17.20000,1543000
06/17/2009,0000,17.20000,17.65000,16.85000,16.85000,1435000
06/18/2009,0000,16.90000,17.40000,16.85000,17.20000,1071000
06/19/2009,0000,17.25000,17.60000,17.10000,17.55000,642000
06/22/2009,0000,17.60000,17.65000,17.30000,17.50000,606000
06/23/2009,0000,17.40000,17.45000,17.20000,17.30000,450000
06/24/2009,0000,17.30000,17.80000,17.25000,17.60000,446000
06/25/2009,0000,17.75000,17.95000,17.60000,17.75000,652000
06/26/2009,0000,17.85000,17.90000,17.55000,17.60000,713000
06/29/2009,0000,17.60000,17.70000,17.25000,17.35000,323000
06/30/2009,0000,17.40000,17.55000,17.35000,17.35000,385000
07/01/2009,0000,17.40000,18.20000,17.40000,17.95000,500000
07/02/2009,0000,18.00000,18.30000,17.90000,18.10000,961000
07/03/2009,0000,17.90000,18.15000,17.80000,17.90000,546000
07/06/2009,0000,18.20000,18.35000,17.90000,18.10000,703000
07/07/2009,0000,18.20000,18.50000,18.10000,18.25000,920000
07/08/2009,0000,18.15000,18.80000,18.15000,18.65000,1346000
07/09/2009,0000,19.00000,19.00000,18.50000,18.60000,1022000
07/10/2009,0000,18.60000,18.80000,18.30000,18.30000,665000
07/13/2009,0000,18.40000,18.40000,17.65000,17.70000,1104000
07/14/2009,0000,18.30000,18.30000,17.85000,18.25000,516000
07/15/2009,0000,18.35000,19.20000,18.35000,19.20000,2285000
07/16/2009,0000,19.55000,19.85000,18.95000,19.60000,5411000
07/17/2009,0000,19.90000,20.10000,19.50000,19.75000,2976000
07/20/2009,0000,19.95000,20.20000,19.90000,20.00000,3157000
07/21/2009,0000,20.20000,20.25000,19.70000,19.95000,2703000
07/22/2009,0000,20.10000,20.15000,19.80000,19.85000,2039000
07/23/2009,0000,19.85000,20.10000,19.60000,19.90000,1536000
07/24/2009,0000,19.80000,20.40000,19.80000,20.20000,2924000
07/27/2009,0000,20.20000,20.50000,20.10000,20.20000,1641000
07/28/2009,0000,20.20000,20.90000,20.20000,20.65000,3375000
07/29/2009,0000,20.65000,20.80000,20.20000,20.20000,2174000
07/30/2009,0000,20.30000,20.30000,19.90000,20.10000,2192000
07/31/2009,0000,20.20000,20.80000,20.15000,20.70000,4693000
08/03/2009,0000,19.30000,19.60000,19.10000,19.20000,3236000
08/04/2009,0000,19.45000,20.35000,19.30000,19.30000,4225000
08/05/2009,0000,19.50000,19.90000,19.10000,19.20000,2315000
08/06/2009,0000,19.40000,20.50000,19.25000,20.00000,5654000
08/10/2009,0000,20.90000,21.40000,20.90000,21.40000,4677000
08/11/2009,0000,22.15000,22.30000,20.70000,21.40000,10234000
08/12/2009,0000,21.10000,22.85000,20.80000,22.85000,9321000
08/13/2009,0000,23.00000,23.80000,22.75000,22.85000,7966000
08/14/2009,0000,23.30000,24.40000,23.15000,24.40000,17843000
08/17/2009,0000,24.45000,24.90000,23.70000,23.95000,5805000
08/18/2009,0000,23.50000,23.70000,22.30000,22.30000,3978000
08/19/2009,0000,22.30000,22.40000,21.40000,21.55000,4246000
08/20/2009,0000,21.60000,22.55000,20.80000,22.50000,5317000
08/21/2009,0000,22.50000,22.90000,21.20000,21.45000,4694000
08/24/2009,0000,22.05000,22.25000,21.50000,21.60000,2387000
08/25/2009,0000,21.60000,22.30000,21.60000,21.90000,1740000
08/26/2009,0000,22.00000,22.15000,20.50000,20.60000,3353000
08/27/2009,0000,20.40000,21.20000,20.25000,20.65000,1708000
08/28/2009,0000,20.70000,21.15000,20.55000,20.65000,1328000
08/31/2009,0000,21.00000,21.00000,20.45000,20.95000,1392000
09/01/2009,0000,20.70000,22.40000,20.70000,22.40000,4234000
09/02/2009,0000,22.45000,23.30000,22.00000,22.95000,4552000
09/03/2009,0000,23.40000,23.60000,22.65000,22.90000,2988000
09/04/2009,0000,23.00000,23.45000,22.65000,23.05000,4495000
09/07/2009,0000,23.35000,23.35000,22.80000,23.10000,3068000
09/08/2009,0000,22.80000,23.85000,22.80000,22.80000,5666000
09/09/2009,0000,22.90000,23.10000,22.50000,22.50000,2488000
09/10/2009,0000,22.90000,22.90000,21.00000,22.25000,4143000
09/11/2009,0000,21.50000,22.35000,21.50000,21.95000,2552000
09/14/2009,0000,21.95000,22.45000,21.80000,21.95000,4429000
09/15/2009,0000,21.95000,22.40000,21.95000,22.35000,1921000
09/16/2009,0000,22.70000,22.80000,22.30000,22.55000,2676000
09/17/2009,0000,22.80000,23.10000,22.60000,22.65000,2803000
09/18/2009,0000,22.15000,22.65000,22.15000,22.65000,3010000
09/21/2009,0000,22.75000,23.85000,22.50000,23.50000,7065000
09/22/2009,0000,23.50000,23.60000,23.05000,23.10000,2843000
09/23/2009,0000,23.05000,23.60000,22.15000,22.20000,3417000
09/24/2009,0000,22.20000,22.30000,21.80000,22.00000,2091000
09/25/2009,0000,21.80000,22.60000,21.80000,22.45000,1654000
09/28/2009,0000,22.60000,22.70000,22.00000,22.30000,1326000
09/29/2009,0000,22.50000,22.75000,22.25000,22.55000,1218000
09/30/2009,0000,22.70000,23.80000,22.60000,23.15000,4459000
10/01/2009,0000,23.20000,23.65000,22.80000,22.95000,3704000
10/02/2009,0000,22.80000,23.10000,22.60000,22.60000,1455000
10/05/2009,0000,22.60000,23.35000,22.55000,23.30000,1514000
10/06/2009,0000,23.60000,23.80000,23.20000,23.35000,2692000
10/07/2009,0000,23.60000,23.70000,23.20000,23.20000,2821000
10/08/2009,0000,23.40000,23.45000,22.55000,22.65000,2388000
10/09/2009,0000,22.75000,22.95000,22.45000,22.65000,1536000
10/12/2009,0000,22.85000,23.30000,22.75000,22.90000,1450000
10/13/2009,0000,22.80000,23.10000,22.60000,22.85000,988000
10/14/2009,0000,23.00000,24.40000,22.95000,24.40000,8395000
10/15/2009,0000,25.00000,26.00000,25.00000,25.00000,11134000
10/16/2009,0000,25.40000,26.00000,25.20000,25.20000,5585000
10/19/2009,0000,25.20000,25.80000,25.05000,25.10000,3104000
10/20/2009,0000,25.30000,25.35000,24.50000,24.65000,2557000
10/21/2009,0000,24.70000,24.90000,24.20000,24.60000,2278000
10/22/2009,0000,24.30000,24.90000,24.05000,24.25000,2347000
10/23/2009,0000,24.40000,24.60000,24.25000,24.50000,1200000
10/26/2009,0000,24.60000,24.75000,24.10000,24.10000,1284000
10/27/2009,0000,24.00000,24.20000,23.80000,23.95000,1926000
10/28/2009,0000,24.00000,24.30000,23.15000,23.30000,1916000
10/29/2009,0000,22.70000,22.90000,22.00000,22.65000,2904000
10/30/2009,0000,22.90000,22.95000,22.50000,22.65000,1027000
11/02/2009,0000,22.05000,22.40000,22.05000,22.40000,593000
11/03/2009,0000,22.20000,23.30000,22.20000,22.70000,929000
11/04/2009,0000,22.90000,23.15000,22.80000,23.05000,989000
11/05/2009,0000,23.05000,23.30000,22.80000,22.80000,641000
11/06/2009,0000,23.15000,23.20000,22.80000,22.80000,567000
11/09/2009,0000,23.00000,23.15000,22.85000,23.00000,538000
11/10/2009,0000,23.50000,23.50000,22.90000,23.00000,1120000
11/11/2009,0000,23.15000,23.60000,22.90000,23.35000,1424000
11/12/2009,0000,23.35000,23.55000,22.50000,22.50000,865000
11/13/2009,0000,23.00000,23.10000,22.60000,23.00000,965000
11/16/2009,0000,23.40000,23.40000,23.10000,23.25000,1024000
11/17/2009,0000,23.30000,23.40000,23.00000,23.20000,592000
11/18/2009,0000,23.20000,23.85000,23.00000,23.80000,2274000
11/19/2009,0000,23.95000,24.35000,23.70000,24.05000,2625000
11/20/2009,0000,24.00000,24.00000,23.60000,23.75000,965000
11/23/2009,0000,24.10000,24.20000,23.80000,23.80000,1125000
11/24/2009,0000,23.85000,24.10000,23.70000,23.70000,1257000
11/25/2009,0000,23.85000,23.85000,23.45000,23.50000,703000
11/26/2009,0000,23.55000,23.80000,23.45000,23.50000,820000
11/27/2009,0000,23.30000,23.30000,22.70000,22.75000,1022000
11/30/2009,0000,22.80000,23.35000,22.80000,22.80000,895000
12/01/2009,0000,22.80000,23.05000,22.70000,22.90000,625000
12/02/2009,0000,23.10000,23.30000,23.05000,23.20000,693000
12/03/2009,0000,23.30000,23.70000,23.10000,23.15000,769000
12/04/2009,0000,23.30000,23.30000,22.75000,22.90000,852000
12/07/2009,0000,23.00000,23.35000,22.95000,23.35000,907000
12/08/2009,0000,23.60000,23.90000,23.45000,23.80000,1496000
12/09/2009,0000,23.80000,24.85000,23.50000,24.60000,3515000
12/11/2009,0000,24.20000,24.30000,23.85000,24.20000,1054000
12/14/2009,0000,24.20000,25.85000,24.20000,25.85000,5668000
12/15/2009,0000,27.65000,27.65000,27.65000,27.65000,4027000
12/16/2009,0000,29.55000,29.55000,27.35000,27.50000,15192000
12/17/2009,0000,27.55000,27.80000,26.10000,26.10000,5423000
12/18/2009,0000,25.60000,27.00000,25.60000,26.50000,4602000
12/21/2009,0000,26.90000,27.35000,26.65000,26.90000,3164000
12/22/2009,0000,27.30000,27.75000,27.15000,27.20000,2814000
12/23/2009,0000,27.40000,28.10000,27.30000,27.50000,3089000
12/25/2009,0000,26.80000,27.00000,26.50000,26.60000,2328000
04/02/2007,0000,59.38000,59.38000,58.30000,58.39000,6099500
04/03/2007,0000,58.93000,59.20000,57.68000,58.39000,2318400
04/04/2007,0000,58.66000,59.29000,55.71000,56.52000,6522800
04/09/2007,0000,56.79000,57.05000,55.27000,55.89000,2244400
04/10/2007,0000,55.89000,56.25000,54.38000,54.82000,3513400
04/11/2007,0000,55.27000,55.36000,53.12000,53.39000,4037600
04/12/2007,0000,53.12000,55.27000,52.68000,54.02000,3396900
04/13/2007,0000,54.91000,55.18000,54.11000,54.55000,2279200
04/16/2007,0000,54.73000,54.91000,50.98000,51.79000,3521200
04/17/2007,0000,51.96000,53.21000,51.43000,51.88000,3137100
04/18/2007,0000,52.05000,53.39000,52.05000,52.41000,2320600
04/19/2007,0000,52.41000,52.41000,49.55000,49.91000,4081200
04/20/2007,0000,50.62000,51.79000,50.18000,51.61000,2194000
04/23/2007,0000,52.14000,52.86000,51.70000,51.70000,1548900
04/24/2007,0000,52.23000,52.68000,50.89000,52.68000,1590400
04/25/2007,0000,52.68000,52.68000,51.61000,51.70000,853400
04/26/2007,0000,52.05000,52.32000,50.98000,51.07000,1012400
04/27/2007,0000,51.07000,52.05000,50.54000,51.07000,1674400
04/30/2007,0000,51.07000,51.34000,49.38000,49.82000,1864800
05/02/2007,0000,49.91000,50.18000,47.50000,47.59000,2814500
05/03/2007,0000,47.77000,48.48000,45.09000,45.45000,3767600
05/04/2007,0000,45.80000,48.57000,45.80000,48.57000,7381900
05/07/2007,0000,48.39000,49.11000,47.77000,48.48000,3623200
05/08/2007,0000,48.75000,50.80000,48.57000,50.00000,4547200
05/09/2007,0000,50.54000,51.25000,50.00000,50.71000,3296100
05/10/2007,0000,51.25000,51.79000,50.80000,50.89000,1499600
05/11/2007,0000,50.71000,51.34000,50.71000,50.89000,3422700
05/14/2007,0000,50.89000,51.34000,50.09000,50.71000,1849100
05/15/2007,0000,50.71000,52.14000,50.62000,51.34000,2493100
05/16/2007,0000,51.96000,52.23000,51.61000,51.79000,1630700
05/17/2007,0000,52.23000,52.23000,50.89000,50.89000,1445900
05/18/2007,0000,50.89000,51.52000,50.89000,51.25000,787300
05/21/2007,0000,51.52000,54.73000,51.34000,54.02000,3376800
05/22/2007,0000,54.38000,54.91000,53.57000,53.66000,4424000
05/23/2007,0000,53.84000,54.38000,53.57000,54.02000,1807600
05/24/2007,0000,54.02000,54.38000,53.57000,54.02000,1731500
05/25/2007,0000,54.02000,55.80000,53.75000,54.82000,4500100
05/28/2007,0000,55.36000,55.89000,54.11000,54.11000,1989100
05/29/2007,0000,54.29000,54.82000,53.57000,53.57000,1996900
05/30/2007,0000,53.75000,55.09000,53.75000,53.84000,1696800
05/31/2007,0000,54.73000,56.25000,54.46000,55.71000,5121700
06/01/2007,0000,56.25000,58.30000,55.89000,57.77000,6588900
06/04/2007,0000,58.04000,60.89000,58.04000,59.55000,8489600
06/05/2007,0000,59.91000,63.21000,59.91000,62.14000,10513400
06/06/2007,0000,63.39000,66.43000,63.39000,66.07000,11453100
06/07/2007,0000,63.84000,66.96000,63.84000,66.96000,6863300
06/08/2007,0000,66.07000,70.98000,66.07000,70.45000,5094800
06/11/2007,0000,70.45000,72.77000,68.84000,72.77000,6924900
06/12/2007,0000,72.77000,73.39000,71.43000,72.32000,4540400
06/13/2007,0000,71.43000,72.59000,68.57000,68.57000,4567300
06/14/2007,0000,68.75000,70.54000,68.57000,69.11000,3942400
06/15/2007,0000,69.73000,70.36000,67.68000,68.30000,2709200
06/20/2007,0000,68.30000,69.20000,66.16000,66.43000,1648600
06/21/2007,0000,66.96000,67.14000,64.11000,66.79000,3486500
06/22/2007,0000,66.70000,68.84000,66.16000,67.95000,3613100
06/25/2007,0000,67.77000,68.04000,66.88000,66.88000,2088800
06/26/2007,0000,66.88000,69.02000,66.79000,68.30000,5000800
06/27/2007,0000,68.30000,68.93000,67.41000,67.41000,1846800
06/28/2007,0000,67.50000,68.48000,64.20000,65.98000,4135000
06/29/2007,0000,65.98000,66.96000,64.38000,66.96000,2919800
07/02/2007,0000,66.16000,66.70000,65.62000,65.98000,983300
07/03/2007,0000,66.52000,67.32000,65.98000,66.34000,1794200
07/04/2007,0000,66.52000,66.96000,64.29000,64.38000,2768600
07/05/2007,0000,64.55000,65.00000,63.39000,64.38000,2858200
07/06/2007,0000,64.38000,64.46000,61.70000,62.05000,5172100
07/09/2007,0000,63.21000,63.93000,61.96000,62.50000,7000000
07/10/2007,0000,62.50000,66.88000,62.23000,66.88000,11042000
07/11/2007,0000,69.02000,70.27000,68.57000,68.66000,11775600
07/12/2007,0000,69.64000,69.64000,66.96000,67.86000,6485900
07/13/2007,0000,68.75000,68.84000,65.18000,65.80000,4167500
07/16/2007,0000,75.00000,77.00000,74.10000,74.20000,2815000
07/17/2007,0000,67.14000,67.68000,65.89000,66.43000,3146000
07/18/2007,0000,66.07000,66.96000,63.12000,63.84000,5184400
07/19/2007,0000,63.84000,66.25000,63.57000,65.18000,2665600
07/20/2007,0000,66.34000,67.68000,65.62000,67.41000,8523200
07/23/2007,0000,66.70000,69.50000,66.10000,68.20000,8486000
07/24/2007,0000,69.30000,69.50000,68.00000,68.00000,3279000
07/25/2007,0000,68.00000,68.80000,67.20000,67.70000,2423000
07/26/2007,0000,69.50000,72.00000,68.00000,70.50000,5184000
07/27/2007,0000,67.80000,70.80000,67.80000,69.90000,2579000
07/30/2007,0000,69.90000,69.90000,67.20000,67.80000,2289000
07/31/2007,0000,68.80000,69.50000,67.90000,69.00000,2268000
08/01/2007,0000,69.00000,69.30000,66.00000,66.30000,2169000
08/02/2007,0000,67.50000,67.90000,65.00000,65.00000,2147000
08/03/2007,0000,66.00000,66.70000,65.40000,66.00000,1297000
08/06/2007,0000,65.00000,66.00000,64.00000,65.70000,1548000
08/07/2007,0000,67.00000,67.00000,63.00000,63.50000,1032000
08/08/2007,0000,63.80000,64.10000,62.30000,62.70000,2057000
08/09/2007,0000,63.10000,66.80000,63.10000,65.10000,2030000
08/10/2007,0000,63.50000,66.20000,63.20000,65.10000,2211000
08/13/2007,0000,65.50000,66.00000,64.00000,64.00000,819000
08/14/2007,0000,64.00000,64.60000,63.00000,63.00000,798000
08/15/2007,0000,62.80000,62.80000,58.60000,58.60000,1809000
08/16/2007,0000,54.50000,56.90000,54.50000,54.50000,2364000
08/17/2007,0000,52.00000,54.50000,50.70000,50.70000,3013000
08/20/2007,0000,53.50000,54.20000,52.00000,54.20000,1885000
08/21/2007,0000,54.50000,54.50000,50.50000,51.30000,1602000
08/22/2007,0000,51.30000,52.60000,50.80000,52.20000,1512000
08/23/2007,0000,54.20000,55.80000,53.00000,55.80000,3373000
08/24/2007,0000,55.40000,58.50000,55.30000,56.90000,2294000
08/27/2007,0000,58.00000,59.00000,55.50000,55.50000,1318000
08/28/2007,0000,55.00000,56.50000,54.80000,55.20000,845000
08/29/2007,0000,54.00000,54.50000,53.50000,54.40000,759000
08/30/2007,0000,55.80000,55.80000,54.40000,54.40000,1003000
08/31/2007,0000,54.30000,55.30000,54.00000,55.00000,830000
09/03/2007,0000,55.10000,57.50000,55.00000,57.30000,1915000
09/04/2007,0000,57.40000,57.60000,55.40000,55.80000,891000
09/05/2007,0000,56.30000,57.50000,56.10000,56.50000,2113000
09/06/2007,0000,56.10000,57.20000,56.00000,56.70000,740000
09/07/2007,0000,57.10000,57.90000,56.80000,57.00000,1002000
09/10/2007,0000,56.00000,56.80000,56.00000,56.30000,675000
09/11/2007,0000,56.00000,59.20000,56.00000,59.00000,4019000
09/12/2007,0000,59.90000,63.10000,59.30000,62.40000,7354000
09/13/2007,0000,62.80000,62.80000,60.00000,60.00000,2969000
09/14/2007,0000,60.50000,61.20000,59.50000,59.50000,1935000
09/17/2007,0000,59.10000,60.30000,57.50000,57.50000,1595000
09/19/2007,0000,58.50000,58.70000,54.60000,55.30000,1814000
09/20/2007,0000,55.50000,57.20000,55.50000,55.60000,1231000
09/21/2007,0000,56.00000,57.20000,56.00000,56.90000,617000
09/26/2007,0000,58.00000,58.00000,57.00000,57.50000,567000
09/27/2007,0000,57.80000,59.50000,57.80000,58.80000,1886000
09/28/2007,0000,59.10000,59.30000,57.80000,58.00000,1257000
10/01/2007,0000,58.40000,59.00000,57.70000,57.90000,1097000
10/02/2007,0000,58.40000,58.70000,57.20000,57.20000,1360000
10/03/2007,0000,57.20000,58.70000,56.20000,56.80000,2063000
10/04/2007,0000,56.30000,57.30000,56.30000,56.70000,1818000
10/05/2007,0000,57.40000,57.40000,56.50000,56.80000,1524000
10/08/2007,0000,57.40000,57.40000,56.80000,56.80000,787000
10/09/2007,0000,56.80000,57.60000,56.50000,57.20000,2034000
10/11/2007,0000,57.80000,58.20000,56.80000,56.80000,2522000
10/12/2007,0000,56.50000,56.60000,55.60000,56.00000,940000
10/15/2007,0000,56.00000,56.80000,56.00000,56.50000,616000
10/16/2007,0000,56.30000,56.90000,56.20000,56.50000,1054000
10/17/2007,0000,56.70000,58.50000,56.50000,57.60000,2545000
10/18/2007,0000,57.90000,58.10000,57.10000,57.10000,1349000
10/19/2007,0000,57.20000,58.20000,56.50000,56.50000,1223000
10/22/2007,0000,55.80000,55.90000,55.10000,55.50000,1194000
10/23/2007,0000,56.50000,57.40000,56.00000,56.50000,1093000
10/24/2007,0000,57.00000,57.10000,56.30000,56.60000,818000
10/25/2007,0000,57.00000,57.00000,56.10000,56.50000,1263000
10/26/2007,0000,57.00000,59.60000,57.00000,58.70000,3961000
10/29/2007,0000,59.70000,59.70000,57.80000,59.00000,2062000
10/30/2007,0000,59.90000,61.30000,59.00000,59.90000,4484000
10/31/2007,0000,60.40000,61.10000,59.00000,59.00000,2297000
11/01/2007,0000,59.50000,59.80000,56.80000,58.00000,1585000
11/02/2007,0000,56.10000,57.50000,56.10000,57.00000,1123000
11/05/2007,0000,57.00000,58.10000,56.30000,57.70000,961000
11/06/2007,0000,58.10000,58.70000,57.50000,57.50000,797000
11/07/2007,0000,57.90000,58.00000,55.10000,55.20000,1016000
11/08/2007,0000,52.50000,53.00000,51.40000,51.40000,2231000
11/09/2007,0000,47.85000,48.80000,47.85000,47.85000,2557000
11/12/2007,0000,44.60000,44.95000,44.55000,44.55000,2499000
11/13/2007,0000,42.00000,43.85000,41.45000,42.10000,3392000
11/14/2007,0000,43.20000,44.95000,43.20000,44.55000,1132000
11/15/2007,0000,44.55000,46.45000,44.25000,45.35000,1386000
11/16/2007,0000,44.90000,45.00000,43.50000,44.35000,955000
11/19/2007,0000,45.00000,45.00000,43.55000,43.55000,434000
11/20/2007,0000,43.00000,43.00000,40.55000,43.00000,1236000
11/21/2007,0000,43.00000,43.00000,41.20000,41.50000,595000
11/22/2007,0000,39.70000,41.50000,39.70000,41.30000,1082000
11/23/2007,0000,41.30000,41.95000,41.00000,41.30000,813000
11/26/2007,0000,43.00000,43.00000,41.50000,41.50000,609000
11/27/2007,0000,40.00000,41.40000,38.60000,40.80000,886000
11/28/2007,0000,41.30000,41.30000,40.00000,40.00000,565000
11/29/2007,0000,41.10000,41.95000,40.75000,41.00000,630000
11/30/2007,0000,41.20000,41.80000,41.20000,41.55000,574000
12/03/2007,0000,42.95000,43.00000,41.75000,41.80000,339000
12/04/2007,0000,42.00000,42.50000,41.80000,42.50000,409000
12/05/2007,0000,42.50000,43.70000,42.30000,42.70000,911000
12/06/2007,0000,43.70000,43.70000,41.50000,41.50000,710000
12/07/2007,0000,42.20000,42.20000,41.65000,42.00000,551000
12/10/2007,0000,42.00000,43.70000,42.00000,43.20000,1242000
12/11/2007,0000,43.50000,43.55000,42.70000,42.70000,558000
12/12/2007,0000,42.10000,42.95000,41.85000,42.65000,452000
12/13/2007,0000,42.10000,42.25000,40.00000,40.00000,660000
12/14/2007,0000,37.80000,39.10000,37.20000,37.20000,1676000
12/17/2007,0000,36.00000,37.20000,34.60000,34.60000,3060000
12/18/2007,0000,32.50000,35.30000,32.30000,34.60000,2045000
12/19/2007,0000,35.60000,36.40000,35.10000,36.40000,552000
12/20/2007,0000,36.40000,36.40000,34.60000,34.60000,603000
12/21/2007,0000,34.60000,35.20000,33.80000,34.00000,653000
12/24/2007,0000,35.30000,36.00000,35.00000,35.80000,608000
12/25/2007,0000,36.10000,36.40000,35.80000,35.80000,401000
12/26/2007,0000,35.30000,35.70000,35.10000,35.60000,221000
12/27/2007,0000,36.00000,37.80000,36.00000,36.80000,1226000
12/28/2007,0000,36.80000,37.50000,36.50000,37.20000,735000
12/31/2007,0000,37.60000,38.40000,37.40000,38.20000,863000
01/02/2008,0000,38.60000,39.00000,37.50000,37.70000,927000
01/03/2008,0000,37.00000,37.00000,36.05000,36.70000,357000
01/04/2008,0000,36.70000,37.10000,36.00000,36.40000,289000
01/07/2008,0000,34.10000,35.10000,33.90000,34.00000,850000
01/08/2008,0000,33.40000,34.50000,33.00000,33.10000,437000
01/09/2008,0000,31.95000,32.70000,31.00000,32.25000,764000
01/10/2008,0000,33.00000,33.10000,32.45000,32.45000,736000
01/11/2008,0000,33.30000,33.30000,32.35000,32.60000,356000
01/14/2008,0000,33.00000,33.20000,32.00000,32.05000,407000
01/15/2008,0000,32.70000,33.20000,32.00000,32.10000,707000
01/16/2008,0000,32.00000,32.00000,30.05000,30.15000,863000
01/17/2008,0000,31.00000,31.20000,29.70000,30.00000,1358000
01/18/2008,0000,29.80000,30.35000,29.00000,30.00000,927000
01/21/2008,0000,30.00000,30.30000,29.80000,29.95000,810000
01/22/2008,0000,28.00000,28.80000,27.90000,27.90000,1030000
01/23/2008,0000,28.00000,28.50000,26.20000,26.20000,1761000
01/24/2008,0000,26.70000,27.20000,25.60000,26.50000,1310000
01/25/2008,0000,27.50000,28.35000,27.25000,28.35000,1116000
01/28/2008,0000,29.50000,30.30000,29.00000,30.00000,2350000
01/29/2008,0000,30.50000,30.70000,28.70000,29.50000,1142000
01/30/2008,0000,28.70000,29.75000,28.70000,29.40000,420000
01/31/2008,0000,29.50000,29.70000,28.10000,28.95000,462000
02/01/2008,0000,29.45000,29.50000,28.50000,28.70000,683000
02/12/2008,0000,28.15000,28.15000,27.20000,27.55000,384000
02/13/2008,0000,28.00000,28.15000,27.55000,27.60000,478000
02/14/2008,0000,28.10000,29.10000,28.10000,29.00000,642000
02/15/2008,0000,28.00000,30.00000,28.00000,29.80000,806000
02/18/2008,0000,30.40000,31.50000,30.05000,31.00000,735000
02/19/2008,0000,31.40000,31.50000,30.55000,30.80000,540000
02/20/2008,0000,30.10000,30.80000,30.00000,30.30000,367000
02/21/2008,0000,30.85000,32.00000,30.80000,31.80000,1248000
02/22/2008,0000,31.50000,31.60000,30.65000,31.20000,527000
02/25/2008,0000,32.00000,32.00000,31.00000,31.10000,526000
02/26/2008,0000,31.00000,31.65000,30.80000,30.90000,508000
02/27/2008,0000,31.20000,32.90000,31.00000,32.80000,1931000
02/29/2008,0000,32.80000,33.80000,31.95000,33.20000,1601000
03/03/2008,0000,32.20000,32.50000,31.70000,32.00000,569000
03/04/2008,0000,31.75000,32.35000,31.75000,32.10000,658000
03/05/2008,0000,32.10000,32.45000,31.75000,31.75000,454000
03/06/2008,0000,32.00000,32.75000,32.00000,32.75000,1200000
03/07/2008,0000,32.50000,32.50000,31.95000,32.00000,791000
03/10/2008,0000,32.00000,32.35000,31.20000,31.30000,395000
03/11/2008,0000,31.30000,31.40000,30.35000,30.60000,955000
03/12/2008,0000,31.50000,31.50000,30.60000,30.65000,629000
03/13/2008,0000,30.75000,30.75000,29.75000,29.75000,525000
03/14/2008,0000,30.00000,30.30000,29.10000,29.10000,574000
03/17/2008,0000,28.50000,28.90000,27.60000,28.30000,621000
03/18/2008,0000,28.40000,28.50000,28.00000,28.25000,498000
03/19/2008,0000,28.95000,29.10000,28.50000,28.70000,330000
03/20/2008,0000,28.95000,29.45000,28.80000,29.35000,503000
03/21/2008,0000,29.60000,30.55000,29.55000,30.50000,614000
03/24/2008,0000,32.00000,32.00000,31.00000,31.50000,890000
03/25/2008,0000,31.70000,33.20000,31.45000,32.60000,1919000
03/26/2008,0000,33.20000,34.20000,32.55000,33.75000,2648000
03/27/2008,0000,33.50000,34.20000,33.50000,34.00000,1013000
03/28/2008,0000,34.20000,34.90000,34.00000,34.20000,1359000
03/31/2008,0000,34.20000,34.20000,33.35000,33.90000,713000
04/01/2008,0000,33.95000,34.05000,33.10000,33.10000,682000
04/02/2008,0000,33.40000,35.40000,33.40000,35.40000,2219000
04/03/2008,0000,36.00000,37.40000,35.80000,36.70000,3252000
04/07/2008,0000,36.95000,37.50000,36.60000,36.70000,1301000
04/08/2008,0000,36.70000,37.30000,36.40000,36.40000,656000
04/09/2008,0000,36.60000,37.60000,36.60000,36.60000,1300000
04/10/2008,0000,36.60000,37.50000,36.60000,37.50000,952000
04/11/2008,0000,38.00000,38.15000,36.50000,36.80000,1011000
04/14/2008,0000,36.60000,36.60000,35.60000,36.00000,798000
04/15/2008,0000,37.40000,38.00000,36.50000,37.30000,945000
04/16/2008,0000,37.80000,38.00000,37.40000,37.45000,760000
04/17/2008,0000,38.20000,40.05000,37.85000,39.60000,2495000
04/18/2008,0000,39.75000,39.80000,38.70000,39.50000,1159000
04/21/2008,0000,39.80000,39.90000,38.50000,38.70000,670000
04/22/2008,0000,39.00000,39.30000,38.70000,38.90000,343000
04/23/2008,0000,38.90000,39.20000,38.05000,38.50000,720000
04/24/2008,0000,38.80000,40.00000,38.80000,39.20000,1134000
04/25/2008,0000,39.50000,39.60000,38.20000,39.05000,893000
04/28/2008,0000,38.55000,38.95000,38.30000,38.40000,655000
04/29/2008,0000,38.30000,38.70000,37.50000,37.75000,716000
04/30/2008,0000,37.75000,38.20000,37.45000,37.50000,369000
05/02/2008,0000,38.20000,38.50000,37.60000,37.60000,465000
05/05/2008,0000,37.60000,37.60000,36.40000,36.60000,943000
05/06/2008,0000,36.60000,37.90000,36.60000,37.60000,572000
05/07/2008,0000,36.70000,37.85000,36.70000,36.80000,813000
05/08/2008,0000,36.80000,37.20000,35.85000,36.30000,1174000
05/09/2008,0000,36.30000,37.00000,35.80000,36.70000,872000
05/12/2008,0000,36.70000,36.70000,35.80000,36.30000,742000
05/13/2008,0000,36.50000,36.50000,35.85000,36.10000,776000
05/14/2008,0000,36.25000,36.35000,35.80000,35.95000,664000
05/15/2008,0000,36.05000,36.50000,36.05000,36.20000,689000
05/16/2008,0000,36.50000,38.70000,36.50000,38.70000,3482000
05/19/2008,0000,38.70000,40.20000,38.50000,39.50000,4807000
05/20/2008,0000,39.50000,40.90000,39.50000,39.80000,4394000
05/21/2008,0000,39.80000,40.60000,39.10000,39.40000,1626000
05/22/2008,0000,39.15000,39.35000,38.30000,38.50000,1365000
05/23/2008,0000,39.00000,39.30000,37.50000,37.50000,1028000
05/26/2008,0000,37.50000,37.50000,35.30000,35.60000,928000
05/27/2008,0000,36.00000,37.00000,35.50000,37.00000,631000
05/28/2008,0000,36.90000,36.90000,35.50000,35.50000,874000
05/29/2008,0000,36.15000,36.15000,34.60000,34.60000,1095000
05/30/2008,0000,35.00000,35.25000,33.60000,34.65000,849000
06/02/2008,0000,34.70000,35.10000,34.65000,34.90000,741000
06/03/2008,0000,34.50000,35.05000,34.10000,34.20000,518000
06/04/2008,0000,34.20000,34.20000,32.90000,33.60000,2077000
06/05/2008,0000,33.60000,34.60000,33.10000,34.25000,742000
06/06/2008,0000,34.90000,34.95000,34.30000,34.50000,564000
06/10/2008,0000,33.40000,33.70000,32.40000,32.40000,884000
06/11/2008,0000,32.40000,32.65000,31.10000,31.10000,761000
06/12/2008,0000,30.20000,31.00000,29.50000,29.50000,1073000
06/13/2008,0000,30.00000,30.95000,29.60000,30.50000,622000
06/16/2008,0000,30.95000,31.35000,30.60000,30.80000,413000
06/17/2008,0000,30.85000,31.80000,30.40000,31.80000,297000
06/18/2008,0000,31.70000,31.80000,31.00000,31.50000,232000
06/19/2008,0000,30.85000,30.95000,30.35000,30.60000,351000
06/20/2008,0000,30.50000,30.90000,29.85000,29.85000,441000
06/23/2008,0000,29.85000,30.30000,29.50000,30.20000,481000
06/24/2008,0000,30.65000,30.80000,29.80000,29.90000,513000
06/25/2008,0000,29.70000,30.65000,29.70000,30.60000,398000
06/26/2008,0000,30.60000,31.00000,30.35000,30.60000,337000
06/27/2008,0000,29.50000,29.80000,28.50000,28.60000,657000
06/30/2008,0000,28.90000,29.70000,28.70000,29.15000,319000
07/01/2008,0000,29.20000,29.35000,28.50000,28.50000,443000
07/02/2008,0000,28.50000,30.00000,28.50000,29.70000,325000
07/03/2008,0000,29.10000,31.30000,28.70000,31.30000,481000
07/04/2008,0000,31.80000,31.80000,30.00000,30.00000,408000
07/07/2008,0000,29.10000,30.60000,29.10000,30.60000,206000
07/08/2008,0000,30.30000,30.50000,29.10000,30.10000,275000
07/09/2008,0000,30.30000,31.60000,29.35000,29.35000,628000
07/10/2008,0000,29.10000,29.90000,29.10000,29.45000,260000
07/11/2008,0000,29.90000,30.30000,29.20000,30.30000,381000
07/14/2008,0000,30.00000,31.60000,29.50000,30.60000,1517000
07/15/2008,0000,30.50000,30.50000,28.60000,28.60000,681000
07/16/2008,0000,28.80000,29.40000,28.45000,28.60000,405000
07/17/2008,0000,29.65000,29.65000,28.50000,28.95000,1186000
07/18/2008,0000,28.95000,29.00000,26.95000,26.95000,1291000
07/21/2008,0000,27.60000,27.95000,27.15000,27.80000,455000
07/22/2008,0000,28.00000,28.20000,27.35000,28.20000,301000
07/23/2008,0000,28.50000,29.35000,28.35000,28.70000,1245000
07/24/2008,0000,29.00000,29.45000,28.50000,29.30000,698000
07/25/2008,0000,29.00000,29.00000,28.40000,28.50000,431000
07/29/2008,0000,28.00000,28.00000,27.00000,27.70000,317000
07/30/2008,0000,28.20000,29.00000,28.00000,28.55000,1306000
07/31/2008,0000,28.70000,28.75000,27.70000,27.70000,424000
08/01/2008,0000,27.50000,27.60000,26.90000,27.30000,546000
08/04/2008,0000,27.30000,27.80000,27.10000,27.50000,323000
08/05/2008,0000,27.50000,27.80000,26.80000,26.90000,521000
08/06/2008,0000,27.60000,28.30000,27.30000,28.15000,544000
08/07/2008,0000,28.50000,28.70000,28.25000,28.25000,548000
08/08/2008,0000,28.00000,29.80000,27.85000,29.80000,1786000
08/11/2008,0000,30.00000,30.90000,29.80000,30.20000,902000
08/12/2008,0000,30.20000,30.75000,30.00000,30.55000,1300000
08/13/2008,0000,30.70000,31.15000,30.30000,30.80000,2365000
08/14/2008,0000,26.60000,27.50000,26.45000,27.25000,2174000
08/15/2008,0000,27.50000,28.45000,26.90000,27.30000,1725000
08/18/2008,0000,27.50000,27.80000,26.35000,26.35000,719000
08/19/2008,0000,26.30000,26.95000,25.70000,26.75000,528000
08/20/2008,0000,26.60000,26.85000,26.30000,26.75000,356000
08/21/2008,0000,26.50000,26.75000,26.20000,26.20000,322000
08/22/2008,0000,26.20000,26.50000,25.30000,25.55000,709000
08/25/2008,0000,25.95000,25.95000,25.55000,25.55000,241000
08/26/2008,0000,25.55000,25.60000,25.30000,25.55000,233000
08/27/2008,0000,25.60000,26.30000,25.60000,26.10000,427000
08/28/2008,0000,26.30000,26.50000,25.90000,25.95000,318000
08/29/2008,0000,26.10000,26.30000,25.60000,25.75000,310000
09/01/2008,0000,25.50000,25.65000,24.50000,24.50000,679000
09/02/2008,0000,24.50000,24.50000,22.80000,23.10000,839000
09/03/2008,0000,22.85000,23.00000,21.50000,21.70000,1032000
09/04/2008,0000,21.50000,22.15000,20.55000,20.55000,1002000
09/05/2008,0000,20.00000,20.90000,19.70000,20.60000,559000
09/08/2008,0000,21.20000,22.00000,21.20000,22.00000,388000
09/09/2008,0000,22.00000,22.00000,20.80000,20.90000,372000
09/10/2008,0000,20.65000,21.35000,20.50000,21.10000,621000
09/11/2008,0000,21.10000,21.10000,20.60000,20.60000,413000
09/12/2008,0000,20.80000,21.05000,20.10000,20.65000,347000
09/15/2008,0000,20.20000,20.35000,19.25000,19.25000,717000
09/16/2008,0000,18.00000,18.65000,17.95000,18.00000,1285000
09/17/2008,0000,18.60000,19.15000,18.25000,18.50000,774000
09/18/2008,0000,17.50000,18.30000,17.25000,17.65000,1015000
09/19/2008,0000,18.85000,18.85000,18.30000,18.85000,954000
09/22/2008,0000,19.50000,20.15000,19.05000,20.15000,1579000
09/23/2008,0000,19.60000,20.70000,19.60000,20.70000,830000
09/24/2008,0000,20.70000,21.40000,20.20000,20.75000,577000
09/25/2008,0000,20.50000,20.55000,20.00000,20.00000,433000
09/26/2008,0000,20.50000,20.50000,19.10000,19.10000,655000
09/30/2008,0000,17.80000,18.00000,17.80000,17.90000,565000
10/01/2008,0000,19.00000,19.00000,17.60000,18.00000,1239000
10/02/2008,0000,18.00000,18.45000,17.50000,17.70000,559000
10/03/2008,0000,17.25000,18.05000,17.00000,18.00000,405000
10/06/2008,0000,17.70000,17.75000,17.30000,17.50000,273000
10/07/2008,0000,17.00000,17.90000,17.00000,17.90000,273000
10/08/2008,0000,17.10000,17.90000,17.00000,17.00000,469000
10/09/2008,0000,17.50000,17.50000,16.80000,17.10000,418000
10/13/2008,0000,16.60000,16.80000,16.55000,16.70000,680000
10/14/2008,0000,17.80000,17.85000,17.65000,17.85000,388000
10/15/2008,0000,18.40000,18.45000,17.85000,18.25000,513000
10/16/2008,0000,17.65000,18.15000,17.65000,17.70000,540000
10/17/2008,0000,18.15000,18.15000,17.70000,18.00000,307000
10/20/2008,0000,17.70000,17.90000,17.40000,17.70000,381000
10/21/2008,0000,18.25000,18.90000,18.00000,18.35000,700000
10/22/2008,0000,17.75000,18.20000,17.75000,17.75000,362000
10/23/2008,0000,17.15000,17.20000,17.15000,17.15000,491000
10/24/2008,0000,16.80000,17.10000,16.55000,16.55000,489000
10/27/2008,0000,15.40000,16.45000,15.40000,15.40000,761000
10/28/2008,0000,14.70000,15.90000,14.35000,15.50000,1141000
10/29/2008,0000,16.50000,16.50000,15.70000,15.70000,474000
10/30/2008,0000,15.80000,16.75000,15.75000,16.75000,693000
10/31/2008,0000,16.75000,17.20000,16.30000,17.00000,851000
11/03/2008,0000,17.10000,17.80000,17.00000,17.60000,796000
11/04/2008,0000,17.30000,17.50000,17.15000,17.50000,389000
11/05/2008,0000,17.70000,17.80000,17.35000,17.50000,338000
11/06/2008,0000,16.75000,16.75000,16.35000,16.35000,381000
11/07/2008,0000,15.60000,17.20000,15.60000,17.20000,353000
11/10/2008,0000,17.30000,17.30000,16.60000,16.75000,244000
11/11/2008,0000,16.60000,16.60000,16.00000,16.20000,205000
11/12/2008,0000,16.00000,16.20000,15.70000,15.90000,266000
11/13/2008,0000,15.50000,15.50000,14.85000,15.40000,408000
11/14/2008,0000,15.40000,15.95000,15.00000,15.00000,437000
11/17/2008,0000,14.50000,15.15000,14.50000,15.05000,229000
11/18/2008,0000,15.00000,15.00000,14.00000,14.00000,650000
11/19/2008,0000,13.70000,14.50000,13.50000,14.20000,212000
11/20/2008,0000,14.00000,14.00000,13.25000,13.50000,467000
11/21/2008,0000,12.85000,14.25000,12.85000,14.00000,362000
11/24/2008,0000,14.00000,14.00000,13.35000,13.45000,212000
11/25/2008,0000,13.80000,14.00000,13.40000,13.65000,768000
11/26/2008,0000,13.60000,13.65000,13.25000,13.50000,260000
11/27/2008,0000,13.65000,14.40000,13.65000,14.40000,801000
11/28/2008,0000,14.70000,14.90000,14.35000,14.40000,580000
12/01/2008,0000,14.40000,14.70000,14.20000,14.30000,846000
12/02/2008,0000,13.50000,13.70000,13.30000,13.35000,631000
12/03/2008,0000,13.60000,13.60000,13.30000,13.35000,521000
12/04/2008,0000,13.40000,13.60000,13.15000,13.35000,195000
12/05/2008,0000,13.15000,13.55000,13.15000,13.25000,126000
12/08/2008,0000,13.60000,13.90000,13.60000,13.75000,373000
12/09/2008,0000,13.75000,13.90000,13.30000,13.45000,902000
12/10/2008,0000,13.30000,14.15000,13.30000,14.15000,972000
12/11/2008,0000,14.10000,14.20000,13.70000,13.90000,865000
12/12/2008,0000,13.60000,13.90000,13.00000,13.00000,597000
12/15/2008,0000,13.20000,13.70000,13.20000,13.55000,336000
12/16/2008,0000,13.55000,14.20000,13.55000,14.05000,770000
12/17/2008,0000,14.30000,14.60000,14.00000,14.10000,1208000
12/18/2008,0000,14.10000,14.10000,13.60000,13.75000,585000
12/19/2008,0000,13.80000,14.20000,13.60000,14.00000,965000
12/22/2008,0000,14.10000,14.35000,13.70000,13.70000,871000
12/23/2008,0000,13.60000,13.70000,13.00000,13.25000,646000
12/24/2008,0000,13.20000,13.35000,13.00000,13.20000,300000
12/25/2008,0000,13.25000,13.30000,13.00000,13.10000,146000
12/26/2008,0000,13.15000,13.35000,13.10000,13.10000,299000
12/29/2008,0000,13.10000,13.25000,13.05000,13.15000,94000
12/30/2008,0000,13.25000,13.45000,13.00000,13.30000,785000
12/31/2008,0000,13.40000,13.45000,12.55000,12.55000,787000
01/05/2009,0000,13.00000,13.25000,12.80000,12.80000,1213000
01/06/2009,0000,12.90000,13.40000,12.80000,13.30000,981000
01/07/2009,0000,13.45000,14.20000,13.45000,14.20000,1530000
01/08/2009,0000,14.20000,14.45000,13.25000,13.45000,2314000
01/09/2009,0000,13.30000,13.55000,13.20000,13.50000,699000
01/12/2009,0000,13.10000,13.35000,12.90000,13.00000,295000
01/13/2009,0000,12.85000,13.40000,12.85000,13.20000,243000
01/14/2009,0000,13.20000,13.75000,13.10000,13.50000,616000
01/15/2009,0000,13.10000,13.20000,12.90000,12.90000,459000
01/16/2009,0000,13.20000,13.20000,12.70000,13.00000,348000
01/19/2009,0000,13.10000,13.15000,12.90000,12.95000,192000
01/20/2009,0000,12.85000,12.85000,12.55000,12.60000,272000
01/21/2009,0000,12.50000,12.85000,12.50000,12.65000,310000
02/02/2009,0000,12.75000,12.90000,12.70000,12.75000,130000
02/03/2009,0000,12.85000,13.60000,12.85000,13.40000,446000
02/04/2009,0000,13.50000,13.50000,13.05000,13.05000,378000
02/05/2009,0000,13.00000,13.20000,12.90000,13.15000,247000
02/06/2009,0000,13.20000,13.70000,13.20000,13.40000,886000
02/09/2009,0000,13.55000,13.70000,13.45000,13.50000,587000
02/10/2009,0000,13.40000,13.65000,13.30000,13.65000,471000
02/11/2009,0000,13.20000,13.60000,13.20000,13.60000,336000
02/12/2009,0000,13.60000,13.95000,13.40000,13.45000,860000
02/13/2009,0000,13.45000,13.70000,13.40000,13.65000,745000
02/16/2009,0000,13.65000,14.05000,13.50000,13.95000,1015000
02/17/2009,0000,14.10000,14.20000,13.40000,13.45000,533000
02/18/2009,0000,13.10000,13.40000,13.05000,13.40000,293000
02/19/2009,0000,13.40000,13.50000,13.20000,13.40000,193000
02/20/2009,0000,13.40000,13.40000,13.10000,13.20000,376000
02/23/2009,0000,12.95000,13.30000,12.95000,13.20000,216000
02/24/2009,0000,13.05000,13.25000,13.05000,13.15000,206000
02/25/2009,0000,13.35000,13.55000,13.20000,13.40000,260000
02/26/2009,0000,13.45000,13.55000,13.30000,13.40000,214000
02/27/2009,0000,13.50000,14.00000,13.50000,13.90000,1343000
03/02/2009,0000,13.80000,14.45000,13.65000,13.75000,1231000
03/03/2009,0000,13.50000,13.70000,13.10000,13.70000,420000
03/04/2009,0000,13.70000,14.25000,13.70000,14.00000,1060000
03/05/2009,0000,14.30000,14.40000,14.00000,14.05000,864000
03/06/2009,0000,14.00000,15.00000,13.90000,15.00000,2087000
03/09/2009,0000,15.35000,15.50000,14.80000,15.00000,2915000
03/10/2009,0000,14.90000,15.25000,14.80000,15.10000,1649000
03/11/2009,0000,15.50000,15.50000,14.80000,14.80000,1710000
03/12/2009,0000,14.85000,15.65000,14.80000,15.60000,2495000
03/13/2009,0000,16.00000,16.60000,15.90000,15.90000,3015000
03/16/2009,0000,15.90000,15.95000,15.50000,15.55000,2101000
03/17/2009,0000,15.70000,15.80000,15.35000,15.50000,1171000
03/18/2009,0000,15.70000,16.10000,15.50000,15.55000,3363000
03/19/2009,0000,15.60000,15.85000,15.40000,15.40000,903000
03/20/2009,0000,15.40000,15.45000,14.80000,14.90000,1347000
03/23/2009,0000,14.90000,15.35000,14.85000,15.35000,815000
03/24/2009,0000,15.60000,15.95000,15.50000,15.70000,1548000
03/25/2009,0000,15.70000,16.15000,15.55000,16.00000,3316000
03/26/2009,0000,16.00000,16.50000,15.45000,15.65000,3825000
03/27/2009,0000,15.80000,16.20000,15.70000,16.00000,3629000
03/30/2009,0000,16.00000,16.00000,15.00000,15.15000,1407000
03/31/2009,0000,15.15000,15.30000,14.90000,14.90000,1856000
04/01/2009,0000,15.30000,15.90000,15.00000,15.90000,21491000
04/02/2009,0000,17.00000,17.00000,17.00000,17.00000,3960000
04/03/2009,0000,18.15000,18.15000,17.50000,17.70000,14996000
04/06/2009,0000,17.70000,17.90000,17.15000,17.40000,5409000
04/07/2009,0000,17.55000,18.60000,17.40000,18.60000,6718000
04/08/2009,0000,18.80000,19.35000,18.05000,18.05000,8618000
04/09/2009,0000,18.30000,18.60000,18.10000,18.20000,5229000
04/10/2009,0000,18.30000,19.05000,18.25000,18.40000,5285000
04/13/2009,0000,18.50000,18.60000,17.85000,17.95000,3274000
04/14/2009,0000,18.00000,18.40000,17.95000,18.25000,2603000
04/15/2009,0000,18.35000,18.95000,17.90000,18.80000,3964000
04/16/2009,0000,19.80000,19.80000,18.90000,18.90000,5301000
04/17/2009,0000,19.10000,19.30000,17.60000,17.60000,5475000
04/20/2009,0000,17.50000,17.50000,16.40000,17.20000,3227000
04/21/2009,0000,16.80000,17.50000,16.70000,17.45000,1988000
04/22/2009,0000,17.45000,17.95000,17.35000,17.55000,2255000
04/23/2009,0000,17.50000,17.70000,17.00000,17.30000,2320000
04/24/2009,0000,17.35000,17.85000,17.10000,17.25000,2619000
04/27/2009,0000,17.35000,18.10000,17.10000,17.25000,3369000
04/28/2009,0000,17.50000,17.60000,16.50000,16.50000,2263000
04/29/2009,0000,16.50000,16.80000,16.10000,16.20000,1896000
04/30/2009,0000,16.60000,17.30000,16.60000,17.25000,2734000
05/04/2009,0000,17.25000,17.85000,16.95000,17.50000,3316000
05/05/2009,0000,17.50000,17.60000,16.75000,16.85000,2449000
05/06/2009,0000,16.85000,17.40000,16.85000,17.25000,2111000
05/07/2009,0000,17.00000,18.45000,17.00000,18.45000,7407000
05/08/2009,0000,18.45000,18.60000,18.00000,18.00000,3987000
05/11/2009,0000,18.25000,18.40000,17.90000,18.15000,2625000
05/12/2009,0000,18.15000,18.55000,17.70000,17.95000,3373000
05/13/2009,0000,17.95000,18.25000,17.85000,18.10000,1815000
05/14/2009,0000,17.95000,18.70000,17.70000,18.10000,3820000
05/15/2009,0000,18.40000,18.60000,18.15000,18.15000,3010000
05/18/2009,0000,18.15000,18.35000,18.00000,18.05000,1771000
05/19/2009,0000,18.35000,18.80000,18.15000,18.25000,4258000
05/20/2009,0000,18.50000,18.75000,18.25000,18.40000,3252000
05/21/2009,0000,18.10000,18.95000,18.10000,18.60000,2428000
05/22/2009,0000,18.60000,18.75000,18.40000,18.45000,2285000
05/25/2009,0000,18.60000,19.40000,18.50000,19.00000,4000000
05/26/2009,0000,19.20000,19.25000,18.00000,18.00000,3310000
05/27/2009,0000,18.45000,18.45000,18.15000,18.25000,1915000
06/01/2009,0000,18.40000,18.45000,18.10000,18.15000,1667000
06/02/2009,0000,18.20000,19.10000,18.20000,18.35000,3310000
06/03/2009,0000,18.40000,18.75000,18.35000,18.60000,1312000
06/04/2009,0000,18.60000,19.45000,18.60000,19.30000,3584000
06/05/2009,0000,19.65000,20.65000,19.65000,20.65000,3424000
06/08/2009,0000,20.55000,21.00000,19.50000,19.50000,3789000
06/09/2009,0000,19.50000,19.55000,18.25000,18.40000,2853000
06/10/2009,0000,18.60000,18.65000,18.25000,18.40000,1398000
06/11/2009,0000,18.40000,18.95000,18.25000,18.80000,1328000
06/12/2009,0000,18.80000,19.20000,18.60000,18.70000,1403000
06/15/2009,0000,18.85000,18.85000,17.50000,17.55000,2310000
06/16/2009,0000,17.55000,17.70000,16.90000,17.20000,1543000
06/17/2009,0000,17.20000,17.65000,16.85000,16.85000,1435000
06/18/2009,0000,16.90000,17.40000,16.85000,17.20000,1071000
06/19/2009,0000,17.25000,17.60000,17.10000,17.55000,642000
06/22/2009,0000,17.60000,17.65000,17.30000,17.50000,606000
06/23/2009,0000,17.40000,17.45000,17.20000,17.30000,450000
06/24/2009,0000,17.30000,17.80000,17.25000,17.60000,446000
06/25/2009,0000,17.75000,17.95000,17.60000,17.75000,652000
06/26/2009,0000,17.85000,17.90000,17.55000,17.60000,713000
06/29/2009,0000,17.60000,17.70000,17.25000,17.35000,323000
06/30/2009,0000,17.40000,17.55000,17.35000,17.35000,385000
07/01/2009,0000,17.40000,18.20000,17.40000,17.95000,500000
07/02/2009,0000,18.00000,18.30000,17.90000,18.10000,961000
07/03/2009,0000,17.90000,18.15000,17.80000,17.90000,546000
07/06/2009,0000,18.20000,18.35000,17.90000,18.10000,703000
07/07/2009,0000,18.20000,18.50000,18.10000,18.25000,920000
07/08/2009,0000,18.15000,18.80000,18.15000,18.65000,1346000
07/09/2009,0000,19.00000,19.00000,18.50000,18.60000,1022000
07/10/2009,0000,18.60000,18.80000,18.30000,18.30000,665000
07/13/2009,0000,18.40000,18.40000,17.65000,17.70000,1104000
07/14/2009,0000,18.30000,18.30000,17.85000,18.25000,516000
07/15/2009,0000,18.35000,19.20000,18.35000,19.20000,2285000
07/16/2009,0000,19.55000,19.85000,18.95000,19.60000,5411000
07/17/2009,0000,19.90000,20.10000,19.50000,19.75000,2976000
07/20/2009,0000,19.95000,20.20000,19.90000,20.00000,3157000
07/21/2009,0000,20.20000,20.25000,19.70000,19.95000,2703000
07/22/2009,0000,20.10000,20.15000,19.80000,19.85000,2039000
07/23/2009,0000,19.85000,20.10000,19.60000,19.90000,1536000
07/24/2009,0000,19.80000,20.40000,19.80000,20.20000,2924000
07/27/2009,0000,20.20000,20.50000,20.10000,20.20000,1641000
07/28/2009,0000,20.20000,20.90000,20.20000,20.65000,3375000
07/29/2009,0000,20.65000,20.80000,20.20000,20.20000,2174000
07/30/2009,0000,20.30000,20.30000,19.90000,20.10000,2192000
07/31/2009,0000,20.20000,20.80000,20.15000,20.70000,4693000
08/03/2009,0000,19.30000,19.60000,19.10000,19.20000,3236000
08/04/2009,0000,19.45000,20.35000,19.30000,19.30000,4225000
08/05/2009,0000,19.50000,19.90000,19.10000,19.20000,2315000
08/06/2009,0000,19.40000,20.50000,19.25000,20.00000,5654000
08/10/2009,0000,20.90000,21.40000,20.90000,21.40000,4677000
08/11/2009,0000,22.15000,22.30000,20.70000,21.40000,10234000
08/12/2009,0000,21.10000,22.85000,20.80000,22.85000,9321000
08/13/2009,0000,23.00000,23.80000,22.75000,22.85000,7966000
08/14/2009,0000,23.30000,24.40000,23.15000,24.40000,17843000
08/17/2009,0000,24.45000,24.90000,23.70000,23.95000,5805000
08/18/2009,0000,23.50000,23.70000,22.30000,22.30000,3978000
08/19/2009,0000,22.30000,22.40000,21.40000,21.55000,4246000
08/20/2009,0000,21.60000,22.55000,20.80000,22.50000,5317000
08/21/2009,0000,22.50000,22.90000,21.20000,21.45000,4694000
08/24/2009,0000,22.05000,22.25000,21.50000,21.60000,2387000
08/25/2009,0000,21.60000,22.30000,21.60000,21.90000,1740000
08/26/2009,0000,22.00000,22.15000,20.50000,20.60000,3353000
08/27/2009,0000,20.40000,21.20000,20.25000,20.65000,1708000
08/28/2009,0000,20.70000,21.15000,20.55000,20.65000,1328000
08/31/2009,0000,21.00000,21.00000,20.45000,20.95000,1392000
09/01/2009,0000,20.70000,22.40000,20.70000,22.40000,4234000
09/02/2009,0000,22.45000,23.30000,22.00000,22.95000,4552000
09/03/2009,0000,23.40000,23.60000,22.65000,22.90000,2988000
09/04/2009,0000,23.00000,23.45000,22.65000,23.05000,4495000
09/07/2009,0000,23.35000,23.35000,22.80000,23.10000,3068000
09/08/2009,0000,22.80000,23.85000,22.80000,22.80000,5666000
09/09/2009,0000,22.90000,23.10000,22.50000,22.50000,2488000
09/10/2009,0000,22.90000,22.90000,21.00000,22.25000,4143000
09/11/2009,0000,21.50000,22.35000,21.50000,21.95000,2552000
09/14/2009,0000,21.95000,22.45000,21.80000,21.95000,4429000
09/15/2009,0000,21.95000,22.40000,21.95000,22.35000,1921000
09/16/2009,0000,22.70000,22.80000,22.30000,22.55000,2676000
09/17/2009,0000,22.80000,23.10000,22.60000,22.65000,2803000
09/18/2009,0000,22.15000,22.65000,22.15000,22.65000,3010000
09/21/2009,0000,22.75000,23.85000,22.50000,23.50000,7065000
09/22/2009,0000,23.50000,23.60000,23.05000,23.10000,2843000
09/23/2009,0000,23.05000,23.60000,22.15000,22.20000,3417000
09/24/2009,0000,22.20000,22.30000,21.80000,22.00000,2091000
09/25/2009,0000,21.80000,22.60000,21.80000,22.45000,1654000
09/28/2009,0000,22.60000,22.70000,22.00000,22.30000,1326000
09/29/2009,0000,22.50000,22.75000,22.25000,22.55000,1218000
09/30/2009,0000,22.70000,23.80000,22.60000,23.15000,4459000
10/01/2009,0000,23.20000,23.65000,22.80000,22.95000,3704000
10/02/2009,0000,22.80000,23.10000,22.60000,22.60000,1455000
10/05/2009,0000,22.60000,23.35000,22.55000,23.30000,1514000
10/06/2009,0000,23.60000,23.80000,23.20000,23.35000,2692000
10/07/2009,0000,23.60000,23.70000,23.20000,23.20000,2821000
10/08/2009,0000,23.40000,23.45000,22.55000,22.65000,2388000
10/09/2009,0000,22.75000,22.95000,22.45000,22.65000,1536000
10/12/2009,0000,22.85000,23.30000,22.75000,22.90000,1450000
10/13/2009,0000,22.80000,23.10000,22.60000,22.85000,988000
10/14/2009,0000,23.00000,24.40000,22.95000,24.40000,8395000
10/15/2009,0000,25.00000,26.00000,25.00000,25.00000,11134000
10/16/2009,0000,25.40000,26.00000,25.20000,25.20000,5585000
10/19/2009,0000,25.20000,25.80000,25.05000,25.10000,3104000
10/20/2009,0000,25.30000,25.35000,24.50000,24.65000,2557000
10/21/2009,0000,24.70000,24.90000,24.20000,24.60000,2278000
10/22/2009,0000,24.30000,24.90000,24.05000,24.25000,2347000
10/23/2009,0000,24.40000,24.60000,24.25000,24.50000,1200000
10/26/2009,0000,24.60000,24.75000,24.10000,24.10000,1284000
10/27/2009,0000,24.00000,24.20000,23.80000,23.95000,1926000
10/28/2009,0000,24.00000,24.30000,23.15000,23.30000,1916000
10/29/2009,0000,22.70000,22.90000,22.00000,22.65000,2904000
10/30/2009,0000,22.90000,22.95000,22.50000,22.65000,1027000
11/02/2009,0000,22.05000,22.40000,22.05000,22.40000,593000
11/03/2009,0000,22.20000,23.30000,22.20000,22.70000,929000
11/04/2009,0000,22.90000,23.15000,22.80000,23.05000,989000
11/05/2009,0000,23.05000,23.30000,22.80000,22.80000,641000
11/06/2009,0000,23.15000,23.20000,22.80000,22.80000,567000
11/09/2009,0000,23.00000,23.15000,22.85000,23.00000,538000
11/10/2009,0000,23.50000,23.50000,22.90000,23.00000,1120000
11/11/2009,0000,23.15000,23.60000,22.90000,23.35000,1424000
11/12/2009,0000,23.35000,23.55000,22.50000,22.50000,865000
11/13/2009,0000,23.00000,23.10000,22.60000,23.00000,965000
11/16/2009,0000,23.40000,23.40000,23.10000,23.25000,1024000
11/17/2009,0000,23.30000,23.40000,23.00000,23.20000,592000
11/18/2009,0000,23.20000,23.85000,23.00000,23.80000,2274000
11/19/2009,0000,23.95000,24.35000,23.70000,24.05000,2625000
11/20/2009,0000,24.00000,24.00000,23.60000,23.75000,965000
11/23/2009,0000,24.10000,24.20000,23.80000,23.80000,1125000
11/24/2009,0000,23.85000,24.10000,23.70000,23.70000,1257000
11/25/2009,0000,23.85000,23.85000,23.45000,23.50000,703000
11/26/2009,0000,23.55000,23.80000,23.45000,23.50000,820000
11/27/2009,0000,23.30000,23.30000,22.70000,22.75000,1022000
11/30/2009,0000,22.80000,23.35000,22.80000,22.80000,895000
12/01/2009,0000,22.80000,23.05000,22.70000,22.90000,625000
12/02/2009,0000,23.10000,23.30000,23.05000,23.20000,693000
12/03/2009,0000,23.30000,23.70000,23.10000,23.15000,769000
12/04/2009,0000,23.30000,23.30000,22.75000,22.90000,852000
12/07/2009,0000,23.00000,23.35000,22.95000,23.35000,907000
12/08/2009,0000,23.60000,23.90000,23.45000,23.80000,1496000
12/09/2009,0000,23.80000,24.85000,23.50000,24.60000,3515000
12/11/2009,0000,24.20000,24.30000,23.85000,24.20000,1054000
12/14/2009,0000,24.20000,25.85000,24.20000,25.85000,5668000
12/15/2009,0000,27.65000,27.65000,27.65000,27.65000,4027000
12/16/2009,0000,29.55000,29.55000,27.35000,27.50000,15192000
12/17/2009,0000,27.55000,27.80000,26.10000,26.10000,5423000
12/18/2009,0000,25.60000,27.00000,25.60000,26.50000,4602000
12/21/2009,0000,26.90000,27.35000,26.65000,26.90000,3164000
12/22/2009,0000,27.30000,27.75000,27.15000,27.20000,2814000
12/23/2009,0000,27.40000,28.10000,27.30000,27.50000,3089000
12/25/2009,0000,26.80000,27.00000,26.50000,26.60000,2328000
12/25/2009,0000,26.80000,27.00000,26.50000,26.60000,2328000
12/28/2009,0000,26.50000,27.30000,26.50000,26.60000,2052000
12/29/2009,1230,26.65000,26.90000,26.50000,26.60000,1410118
