DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.19000,42.99000,39.53000,42.66000,1668100
04/03/2007,0000,42.06000,42.80000,41.59000,41.64000,836700
04/04/2007,0000,41.64000,44.53000,40.93000,44.53000,2366800
04/09/2007,0000,44.86000,47.57000,44.86000,47.20000,1805000
04/10/2007,0000,48.60000,48.60000,45.79000,47.57000,1125600
04/11/2007,0000,47.57000,47.57000,46.31000,46.73000,526400
04/12/2007,0000,46.26000,50.00000,46.26000,50.00000,1079600
04/13/2007,0000,50.47000,51.40000,46.82000,49.07000,714700
04/16/2007,0000,51.40000,51.40000,49.53000,51.31000,634500
04/17/2007,0000,50.09000,52.71000,47.85000,48.60000,1041100
04/18/2007,0000,48.13000,49.44000,46.92000,48.50000,529600
04/19/2007,0000,48.50000,48.88000,47.20000,47.48000,359500
04/20/2007,0000,47.48000,49.53000,47.48000,48.60000,492200
04/23/2007,0000,49.63000,49.63000,47.94000,48.22000,563800
04/24/2007,0000,48.22000,48.50000,46.92000,46.92000,451500
04/25/2007,0000,46.92000,47.66000,45.51000,46.68000,581000
04/26/2007,0000,47.20000,47.20000,46.26000,46.36000,331700
04/27/2007,0000,46.73000,47.85000,46.26000,47.10000,419400
04/30/2007,0000,49.44000,49.44000,47.10000,47.29000,1386700
05/02/2007,0000,47.29000,47.38000,44.39000,45.79000,619500
05/03/2007,0000,45.33000,45.65000,42.62000,42.62000,679400
05/04/2007,0000,42.62000,44.39000,39.91000,44.39000,960800
05/07/2007,0000,44.39000,45.79000,43.64000,45.70000,659100
05/08/2007,0000,46.36000,47.20000,45.70000,46.36000,697600
05/09/2007,0000,46.92000,47.48000,45.05000,45.79000,525300
05/10/2007,0000,46.64000,46.64000,45.98000,46.36000,263200
05/11/2007,0000,46.36000,46.36000,45.42000,45.42000,220400
05/14/2007,0000,45.51000,45.79000,44.44000,44.49000,317700
05/15/2007,0000,44.49000,44.49000,41.96000,42.34000,405500
05/16/2007,0000,42.71000,42.94000,40.28000,41.40000,510300
05/17/2007,0000,41.45000,43.46000,41.12000,43.46000,549900
05/18/2007,0000,44.39000,44.39000,41.78000,42.43000,368000
05/21/2007,0000,42.94000,45.37000,42.62000,45.37000,1020700
05/22/2007,0000,46.31000,46.73000,45.42000,46.73000,1173700
05/23/2007,0000,47.10000,48.50000,45.98000,46.73000,1078500
05/24/2007,0000,46.73000,47.66000,46.26000,47.66000,745700
05/25/2007,0000,47.66000,48.50000,46.54000,46.73000,749000
05/28/2007,0000,47.20000,47.20000,45.37000,45.61000,401200
05/29/2007,0000,46.31000,47.10000,45.42000,46.68000,421500
05/30/2007,0000,46.73000,46.73000,45.70000,45.79000,187200
05/31/2007,0000,45.89000,47.10000,45.89000,46.73000,304900
06/01/2007,0000,46.73000,47.20000,45.89000,46.26000,233200
06/04/2007,0000,47.10000,48.41000,46.45000,47.48000,655900
06/05/2007,0000,48.13000,48.13000,46.36000,47.10000,409800
06/06/2007,0000,46.73000,47.10000,45.61000,45.61000,396900
06/07/2007,0000,45.61000,46.26000,45.42000,45.79000,250300
06/08/2007,0000,45.33000,46.59000,45.05000,45.51000,241800
06/11/2007,0000,46.36000,46.36000,45.42000,45.51000,327400
06/12/2007,0000,46.26000,46.73000,45.42000,46.03000,540300
06/13/2007,0000,46.59000,46.64000,44.95000,44.95000,288900
06/14/2007,0000,45.05000,45.79000,44.91000,44.95000,315600
06/15/2007,0000,45.14000,45.23000,44.30000,44.86000,261000
06/20/2007,0000,46.26000,47.94000,45.19000,47.94000,1784700
06/21/2007,0000,47.94000,48.50000,47.10000,48.32000,772500
06/22/2007,0000,48.69000,51.68000,48.69000,51.68000,3491400
06/25/2007,0000,59.07000,59.07000,59.07000,59.07000,1181200
06/26/2007,0000,63.18000,63.18000,57.01000,59.81000,3180000
06/27/2007,0000,59.81000,61.03000,58.69000,59.35000,1396300
06/28/2007,0000,59.35000,63.46000,59.35000,63.46000,3119000
06/29/2007,0000,63.46000,64.86000,60.65000,61.03000,1622100
07/02/2007,0000,61.03000,63.08000,61.03000,61.31000,1348200
07/03/2007,0000,61.31000,62.15000,60.00000,60.28000,1059300
07/04/2007,0000,60.19000,60.28000,57.76000,58.69000,1921700
07/05/2007,0000,59.07000,60.84000,57.94000,59.81000,2307900
07/06/2007,0000,60.65000,60.75000,58.88000,60.56000,1277500
07/09/2007,0000,62.62000,64.77000,62.15000,64.77000,3363000
07/10/2007,0000,64.95000,68.04000,63.55000,66.26000,3619800
07/11/2007,0000,65.42000,67.29000,64.49000,64.58000,1627400
07/12/2007,0000,64.95000,65.42000,62.43000,64.49000,1776200
07/13/2007,0000,65.33000,65.61000,62.80000,65.05000,1395200
07/16/2007,0000,65.42000,65.89000,63.83000,65.14000,1240100
07/17/2007,0000,65.05000,69.63000,64.95000,69.63000,2512300
07/18/2007,0000,69.44000,71.96000,68.60000,69.63000,3600500
07/19/2007,0000,69.63000,70.56000,68.97000,69.16000,1179100
07/20/2007,0000,69.63000,69.63000,68.22000,69.16000,1087100
07/23/2007,0000,70.56000,73.93000,70.56000,73.93000,3101900
07/24/2007,0000,74.30000,74.30000,72.06000,73.55000,1942000
07/25/2007,0000,72.90000,76.64000,72.52000,75.05000,1495800
07/26/2007,0000,75.23000,77.01000,73.55000,73.55000,1486200
07/27/2007,0000,70.09000,76.17000,69.25000,73.08000,1440200
07/30/2007,0000,74.77000,74.77000,72.15000,73.55000,992900
07/31/2007,0000,74.39000,74.77000,72.15000,72.90000,1064600
08/01/2007,0000,73.08000,74.11000,71.03000,71.50000,602400
08/02/2007,0000,71.96000,72.15000,66.64000,71.50000,1050700
08/03/2007,0000,71.50000,71.96000,69.35000,70.84000,537100
08/06/2007,0000,69.91000,69.91000,67.38000,67.48000,324200
08/07/2007,0000,67.57000,69.07000,66.73000,67.01000,318800
08/08/2007,0000,67.01000,68.69000,66.36000,68.60000,635500
08/09/2007,0000,68.60000,69.53000,68.22000,69.16000,750000
08/10/2007,0000,68.41000,68.69000,66.45000,68.69000,420500
08/13/2007,0000,68.69000,68.69000,66.82000,68.22000,674100
08/14/2007,0000,68.22000,68.22000,64.21000,67.29000,740400
08/15/2007,0000,63.18000,65.61000,62.62000,62.62000,798200
08/16/2007,0000,62.60000,64.00000,61.20000,61.50000,722000
08/17/2007,0000,61.10000,62.60000,57.20000,57.30000,639000
08/20/2007,0000,61.20000,61.30000,59.30000,61.30000,268000
08/21/2007,0000,65.50000,65.50000,62.40000,63.00000,436000
08/22/2007,0000,63.50000,63.50000,58.60000,61.50000,430000
08/23/2007,0000,62.40000,63.90000,61.40000,63.00000,503000
08/24/2007,0000,62.00000,64.50000,62.00000,64.00000,246000
08/27/2007,0000,65.40000,66.10000,64.50000,65.00000,415000
08/28/2007,0000,65.00000,65.50000,64.30000,65.50000,202000
08/29/2007,0000,63.60000,65.90000,62.90000,65.90000,217000
08/30/2007,0000,66.00000,66.30000,65.10000,65.20000,222000
08/31/2007,0000,66.00000,66.30000,64.10000,64.70000,253000
09/03/2007,0000,66.00000,69.20000,66.00000,69.20000,450000
09/04/2007,0000,72.40000,74.00000,72.00000,74.00000,1746000
09/05/2007,0000,74.00000,77.00000,73.00000,75.70000,1593000
09/06/2007,0000,75.00000,76.20000,74.00000,75.30000,404000
09/07/2007,0000,75.30000,76.20000,74.30000,75.30000,452000
09/10/2007,0000,75.30000,75.30000,72.80000,74.00000,606000
09/11/2007,0000,74.50000,74.90000,73.50000,73.80000,408000
09/12/2007,0000,75.00000,78.00000,75.00000,75.30000,1180000
09/13/2007,0000,75.50000,76.30000,73.80000,74.00000,390000
09/14/2007,0000,74.10000,74.10000,73.00000,74.00000,336000
09/17/2007,0000,74.00000,74.80000,73.00000,73.10000,196000
09/19/2007,0000,75.00000,75.00000,68.00000,69.00000,502000
09/20/2007,0000,71.00000,71.00000,67.60000,68.70000,214000
09/21/2007,0000,69.20000,71.00000,68.50000,70.90000,270000
09/26/2007,0000,72.10000,75.60000,71.90000,75.00000,600000
09/27/2007,0000,76.50000,77.50000,75.20000,76.40000,1064000
09/28/2007,0000,76.90000,76.90000,74.60000,75.30000,390000
10/01/2007,0000,76.00000,76.50000,73.10000,73.10000,427000
10/02/2007,0000,73.50000,74.60000,72.10000,72.10000,218000
10/03/2007,0000,72.60000,74.00000,71.50000,71.50000,271000
10/04/2007,0000,71.50000,72.50000,71.00000,71.50000,207000
10/05/2007,0000,71.30000,72.40000,71.00000,71.10000,197000
10/08/2007,0000,71.10000,71.50000,70.00000,70.00000,232000
10/09/2007,0000,68.20000,72.00000,67.20000,72.00000,333000
10/11/2007,0000,72.40000,73.50000,70.80000,71.00000,166000
10/12/2007,0000,70.50000,70.50000,69.00000,69.20000,153000
10/15/2007,0000,69.20000,69.20000,67.50000,69.10000,95000
10/16/2007,0000,68.10000,68.50000,67.60000,67.60000,121000
10/17/2007,0000,67.20000,69.70000,67.00000,67.50000,407000
10/18/2007,0000,67.50000,69.50000,67.10000,69.50000,328000
10/19/2007,0000,69.00000,69.00000,67.00000,67.00000,170000
10/22/2007,0000,64.00000,66.30000,63.40000,66.00000,368000
10/23/2007,0000,67.00000,67.40000,65.10000,67.40000,243000
10/24/2007,0000,67.90000,67.90000,65.00000,66.00000,127000
10/25/2007,0000,66.00000,69.00000,66.00000,67.70000,593000
10/26/2007,0000,67.70000,68.30000,67.30000,67.40000,144000
10/29/2007,0000,67.40000,67.90000,66.30000,66.50000,184000
10/30/2007,0000,66.50000,66.50000,65.00000,66.10000,168000
10/31/2007,0000,65.90000,65.90000,63.90000,64.00000,183000
11/01/2007,0000,65.10000,66.40000,64.50000,64.90000,351000
11/02/2007,0000,64.90000,64.90000,60.40000,61.50000,596000
11/05/2007,0000,60.10000,60.10000,57.20000,59.50000,385000
11/06/2007,0000,59.00000,59.50000,57.10000,59.50000,188000
11/07/2007,0000,59.10000,59.40000,57.30000,58.40000,117000
11/08/2007,0000,56.00000,56.50000,54.40000,54.40000,265000
11/09/2007,0000,50.60000,54.40000,50.60000,54.40000,1093000
11/12/2007,0000,50.60000,51.50000,50.60000,50.60000,459000
11/13/2007,0000,48.10000,50.60000,47.10000,49.90000,859000
11/14/2007,0000,50.80000,53.30000,50.80000,53.30000,758000
11/15/2007,0000,50.00000,53.20000,50.00000,52.70000,118000
11/16/2007,0000,51.70000,52.60000,50.80000,52.60000,142000
11/19/2007,0000,50.50000,52.30000,50.50000,51.50000,90000
11/20/2007,0000,50.00000,52.30000,49.00000,52.30000,152000
11/21/2007,0000,52.30000,52.30000,50.20000,51.00000,157000
11/22/2007,0000,50.80000,51.40000,50.00000,50.00000,90000
11/23/2007,0000,50.00000,50.40000,48.00000,50.00000,146000
11/26/2007,0000,50.00000,50.00000,48.70000,49.70000,66000
11/27/2007,0000,48.80000,49.00000,46.25000,49.00000,314000
11/28/2007,0000,47.90000,48.80000,45.60000,47.00000,290000
11/29/2007,0000,44.70000,49.60000,44.70000,49.60000,443000
11/30/2007,0000,49.60000,50.70000,48.65000,50.00000,406000
12/03/2007,0000,50.00000,50.40000,50.00000,50.00000,143000
12/04/2007,0000,49.90000,50.00000,49.40000,50.00000,143000
12/05/2007,0000,49.50000,52.20000,49.50000,50.00000,432000
12/06/2007,0000,50.50000,50.60000,46.70000,46.70000,151000
12/07/2007,0000,47.00000,47.50000,45.20000,46.70000,246000
12/10/2007,0000,46.30000,47.00000,46.10000,47.00000,90000
12/11/2007,0000,46.50000,47.50000,45.60000,47.50000,413000
12/12/2007,0000,46.80000,47.10000,46.05000,46.50000,201000
12/13/2007,0000,46.50000,46.70000,43.25000,43.25000,176000
12/14/2007,0000,41.00000,42.90000,40.25000,40.25000,1420000
12/17/2007,0000,37.45000,37.45000,37.45000,37.45000,149000
12/18/2007,0000,34.85000,34.85000,34.85000,34.85000,18000
12/19/2007,0000,32.45000,34.50000,32.45000,33.70000,2313000
12/20/2007,0000,32.90000,32.90000,31.35000,31.35000,1092000
12/21/2007,0000,29.30000,30.00000,29.20000,29.20000,1252000
12/24/2007,0000,31.20000,31.20000,29.70000,31.20000,1096000
12/25/2007,0000,31.00000,31.60000,30.50000,31.10000,496000
12/26/2007,0000,30.90000,31.40000,30.40000,31.40000,300000
12/27/2007,0000,31.40000,32.50000,31.40000,31.85000,493000
12/28/2007,0000,31.80000,33.30000,31.60000,33.30000,1017000
12/31/2007,0000,34.00000,34.80000,32.50000,34.00000,519000
01/02/2008,0000,34.00000,35.30000,33.30000,33.30000,437000
01/03/2008,0000,33.30000,33.30000,32.10000,32.55000,261000
01/04/2008,0000,31.80000,32.80000,31.80000,32.70000,113000
01/07/2008,0000,32.00000,32.00000,30.45000,30.45000,308000
01/08/2008,0000,29.80000,31.50000,29.80000,31.40000,176000
01/09/2008,0000,31.00000,32.50000,30.70000,32.50000,67000
01/10/2008,0000,32.70000,33.00000,31.70000,31.95000,123000
01/11/2008,0000,32.50000,32.50000,31.25000,32.45000,86000
01/14/2008,0000,32.45000,32.85000,31.50000,32.30000,100000
01/15/2008,0000,32.40000,33.50000,31.70000,32.90000,257000
01/16/2008,0000,32.50000,32.90000,31.00000,32.90000,203000
01/17/2008,0000,32.90000,32.90000,31.70000,32.90000,131000
01/18/2008,0000,32.00000,32.70000,31.75000,32.55000,72000
01/21/2008,0000,32.45000,32.50000,31.90000,32.50000,54000
01/22/2008,0000,30.25000,30.40000,30.25000,30.25000,49000
01/23/2008,0000,29.20000,29.40000,28.15000,28.15000,185000
01/24/2008,0000,27.10000,28.30000,26.20000,26.40000,312000
01/25/2008,0000,27.20000,27.80000,26.80000,27.60000,115000
01/28/2008,0000,27.30000,28.45000,27.30000,28.00000,207000
01/29/2008,0000,27.60000,28.30000,27.40000,28.25000,123000
01/30/2008,0000,28.30000,28.30000,27.70000,27.90000,57000
01/31/2008,0000,27.00000,28.50000,27.00000,28.50000,106000
02/01/2008,0000,28.50000,30.35000,28.50000,30.30000,126000
02/12/2008,0000,29.60000,30.50000,29.00000,30.50000,74000
02/13/2008,0000,30.00000,30.50000,29.20000,30.00000,61000
02/14/2008,0000,30.00000,31.00000,29.90000,30.50000,62000
02/15/2008,0000,29.50000,30.45000,29.50000,30.45000,36000
02/18/2008,0000,30.05000,30.50000,28.50000,30.00000,1271000
02/19/2008,0000,29.90000,32.10000,29.50000,32.10000,853000
02/20/2008,0000,33.50000,34.30000,33.00000,34.30000,466000
02/21/2008,0000,36.70000,36.70000,35.00000,36.10000,1402000
02/22/2008,0000,35.50000,36.00000,34.30000,36.00000,529000
02/25/2008,0000,37.00000,37.10000,35.50000,35.65000,602000
02/26/2008,0000,36.00000,37.00000,34.80000,37.00000,718000
02/27/2008,0000,36.50000,38.95000,36.50000,38.00000,2149000
02/29/2008,0000,38.60000,39.40000,38.00000,38.60000,454000
03/03/2008,0000,37.60000,38.00000,36.15000,37.90000,285000
03/04/2008,0000,37.20000,38.15000,36.65000,37.50000,257000
03/05/2008,0000,37.30000,37.70000,36.70000,36.70000,201000
03/06/2008,0000,36.70000,37.50000,36.70000,37.15000,159000
03/07/2008,0000,37.15000,37.70000,36.10000,36.90000,125000
03/10/2008,0000,36.70000,36.70000,35.30000,36.50000,164000
03/11/2008,0000,35.15000,36.95000,35.15000,36.50000,133000
03/12/2008,0000,37.10000,37.45000,36.25000,36.40000,102000
03/13/2008,0000,36.55000,36.55000,35.50000,35.80000,78000
03/14/2008,0000,35.80000,36.00000,34.35000,35.35000,78000
03/17/2008,0000,34.10000,34.50000,32.90000,32.90000,166000
03/18/2008,0000,32.00000,32.90000,30.60000,32.90000,224000
03/19/2008,0000,33.75000,33.75000,32.40000,32.40000,101000
03/20/2008,0000,32.40000,33.20000,32.30000,33.20000,85000
03/21/2008,0000,33.80000,33.80000,32.10000,32.10000,122000
03/24/2008,0000,33.85000,33.85000,32.10000,32.40000,229000
03/25/2008,0000,32.60000,33.20000,32.40000,32.50000,101000
03/26/2008,0000,32.70000,32.70000,32.00000,32.00000,95000
03/27/2008,0000,31.05000,32.00000,31.05000,31.75000,63000
03/28/2008,0000,31.70000,32.65000,31.70000,32.65000,42000
03/31/2008,0000,33.00000,33.00000,32.10000,32.15000,42000
04/01/2008,0000,32.20000,32.55000,32.00000,32.00000,100000
04/02/2008,0000,32.75000,32.90000,32.30000,32.35000,140000
04/03/2008,0000,32.50000,34.60000,32.30000,34.60000,1033000
04/07/2008,0000,35.35000,36.50000,34.60000,35.00000,823000
04/08/2008,0000,32.60000,34.80000,32.60000,34.00000,333000
04/09/2008,0000,33.90000,34.00000,33.00000,33.80000,293000
04/10/2008,0000,33.00000,35.70000,33.00000,35.70000,192000
04/11/2008,0000,35.50000,35.50000,34.20000,34.20000,305000
04/14/2008,0000,33.20000,33.40000,32.65000,33.00000,91000
04/15/2008,0000,32.65000,33.50000,32.65000,33.35000,159000
04/16/2008,0000,33.35000,33.35000,32.70000,33.00000,351000
04/17/2008,0000,33.90000,34.10000,33.40000,33.40000,291000
04/18/2008,0000,32.10000,33.40000,32.10000,32.50000,208000
04/21/2008,0000,32.50000,33.55000,32.40000,33.00000,373000
04/22/2008,0000,33.00000,33.00000,32.50000,32.55000,125000
04/23/2008,0000,32.60000,32.65000,32.00000,32.00000,172000
04/24/2008,0000,32.20000,32.40000,31.10000,31.10000,274000
04/25/2008,0000,31.15000,31.70000,30.50000,30.50000,250000
04/28/2008,0000,30.50000,30.50000,29.50000,29.80000,285000
04/29/2008,0000,29.80000,30.40000,29.80000,30.05000,91000
04/30/2008,0000,30.05000,31.20000,29.70000,30.40000,167000
05/02/2008,0000,30.60000,32.50000,30.60000,32.50000,364000
05/05/2008,0000,34.75000,34.75000,34.00000,34.75000,1673000
05/06/2008,0000,34.95000,35.60000,34.00000,34.50000,625000
05/07/2008,0000,34.00000,35.40000,34.00000,34.05000,574000
05/08/2008,0000,34.00000,34.10000,31.70000,33.50000,782000
05/09/2008,0000,32.60000,32.90000,32.30000,32.40000,226000
05/12/2008,0000,32.30000,32.30000,30.50000,31.50000,88000
05/13/2008,0000,31.50000,32.30000,31.40000,31.80000,384000
05/14/2008,0000,31.80000,31.80000,31.30000,31.30000,299000
05/15/2008,0000,31.40000,31.50000,31.30000,31.35000,172000
05/16/2008,0000,31.30000,31.50000,31.00000,31.00000,328000
05/19/2008,0000,30.50000,31.80000,30.50000,31.80000,253000
05/20/2008,0000,32.00000,32.00000,31.00000,31.00000,279000
05/21/2008,0000,31.00000,31.40000,30.55000,31.00000,65000
05/22/2008,0000,31.00000,31.00000,30.50000,31.00000,88000
05/23/2008,0000,31.20000,31.30000,30.60000,30.60000,86000
05/26/2008,0000,30.70000,31.20000,30.50000,30.60000,103000
05/27/2008,0000,30.60000,30.80000,30.45000,30.80000,52000
05/28/2008,0000,30.90000,30.90000,29.70000,30.20000,79000
05/29/2008,0000,30.20000,30.80000,29.80000,29.80000,112000
05/30/2008,0000,29.80000,29.85000,28.00000,29.30000,93000
06/02/2008,0000,29.00000,29.20000,28.85000,28.90000,44000
06/03/2008,0000,28.90000,29.20000,28.75000,28.90000,54000
06/04/2008,0000,28.90000,29.30000,28.90000,29.30000,13000
06/05/2008,0000,29.30000,29.40000,29.00000,29.40000,11000
06/06/2008,0000,29.30000,29.60000,29.30000,29.60000,15000
06/10/2008,0000,28.50000,28.50000,27.55000,28.10000,55000
06/11/2008,0000,27.80000,27.80000,26.80000,27.45000,82000
06/12/2008,0000,26.80000,27.25000,25.55000,25.55000,191000
06/13/2008,0000,24.05000,25.95000,24.05000,25.90000,65000
06/16/2008,0000,25.90000,26.50000,25.90000,26.00000,29000
06/17/2008,0000,24.50000,26.00000,24.25000,25.80000,203000
06/18/2008,0000,25.70000,25.95000,25.65000,25.80000,26000
06/19/2008,0000,25.60000,25.90000,24.70000,25.90000,47000
06/20/2008,0000,25.00000,26.15000,25.00000,26.15000,79000
06/23/2008,0000,25.20000,25.90000,25.00000,25.70000,38000
06/24/2008,0000,25.20000,25.70000,24.55000,25.45000,118000
06/25/2008,0000,25.00000,25.90000,24.65000,25.60000,146000
06/26/2008,0000,25.60000,25.60000,25.05000,25.40000,45000
06/27/2008,0000,24.15000,24.20000,23.65000,24.20000,172000
06/30/2008,0000,24.00000,24.00000,22.55000,23.95000,248000
07/01/2008,0000,23.15000,23.50000,22.30000,22.30000,220000
07/02/2008,0000,22.00000,22.00000,20.75000,21.00000,500000
07/03/2008,0000,20.50000,21.15000,19.60000,21.00000,213000
07/04/2008,0000,21.00000,21.00000,20.20000,20.20000,100000
07/07/2008,0000,20.10000,20.20000,19.50000,20.20000,111000
07/08/2008,0000,19.60000,20.00000,18.80000,19.80000,279000
07/09/2008,0000,19.85000,20.90000,19.60000,20.20000,165000
07/10/2008,0000,19.70000,20.00000,19.45000,19.50000,80000
07/11/2008,0000,19.50000,20.00000,19.50000,19.60000,55000
07/14/2008,0000,19.50000,19.50000,19.15000,19.20000,64000
07/15/2008,0000,18.85000,18.85000,17.90000,18.40000,275000
07/16/2008,0000,18.05000,18.15000,17.15000,17.15000,145000
07/17/2008,0000,17.20000,17.95000,16.50000,17.90000,254000
07/18/2008,0000,17.95000,18.35000,17.10000,17.50000,141000
07/21/2008,0000,17.80000,18.70000,17.55000,18.70000,214000
07/22/2008,0000,18.60000,20.00000,18.35000,20.00000,316000
07/23/2008,0000,20.80000,21.40000,20.80000,21.40000,133000
07/24/2008,0000,22.80000,22.85000,22.40000,22.85000,153000
07/25/2008,0000,23.00000,24.30000,23.00000,24.00000,715000
07/29/2008,0000,23.25000,24.80000,23.10000,24.75000,347000
07/30/2008,0000,24.75000,24.80000,23.35000,23.80000,443000
07/31/2008,0000,24.40000,24.40000,23.00000,23.95000,189000
08/01/2008,0000,23.70000,24.45000,23.00000,24.45000,194000
08/04/2008,0000,24.05000,24.15000,23.60000,24.00000,180000
08/05/2008,0000,23.65000,23.65000,22.60000,23.30000,142000
08/06/2008,0000,23.50000,23.70000,23.10000,23.55000,91000
08/07/2008,0000,23.00000,23.00000,22.00000,22.55000,139000
08/08/2008,0000,22.55000,23.00000,22.00000,22.55000,153000
08/11/2008,0000,22.55000,22.95000,22.50000,22.90000,52000
08/12/2008,0000,23.40000,24.30000,23.00000,23.70000,277000
08/13/2008,0000,24.00000,24.00000,23.40000,23.50000,65000
08/14/2008,0000,23.10000,23.85000,23.00000,23.50000,111000
08/15/2008,0000,23.80000,23.85000,23.00000,23.50000,97000
08/18/2008,0000,23.00000,23.05000,21.90000,21.90000,86000
08/19/2008,0000,20.50000,21.60000,20.40000,21.60000,271000
08/20/2008,0000,21.40000,21.40000,20.60000,20.70000,65000
08/21/2008,0000,20.70000,20.70000,19.30000,20.50000,203000
08/22/2008,0000,19.90000,20.50000,19.50000,20.20000,144000
08/25/2008,0000,20.90000,20.90000,20.10000,20.20000,62000
08/26/2008,0000,19.75000,20.55000,19.75000,20.20000,80000
08/27/2008,0000,20.10000,20.90000,20.10000,20.40000,44000
08/28/2008,0000,20.80000,20.80000,20.45000,20.45000,77000
08/29/2008,0000,20.55000,20.70000,20.45000,20.55000,84000
09/01/2008,0000,20.55000,20.60000,19.60000,20.10000,78000
09/02/2008,0000,19.80000,19.80000,18.95000,19.20000,151000
09/03/2008,0000,18.35000,18.50000,17.90000,18.00000,333000
09/04/2008,0000,16.20000,16.30000,15.30000,16.25000,201000
09/05/2008,0000,15.50000,16.25000,15.50000,16.25000,174000
09/08/2008,0000,16.20000,17.35000,16.20000,17.35000,91000
09/09/2008,0000,17.15000,17.80000,16.50000,17.30000,121000
09/10/2008,0000,17.10000,18.50000,16.80000,18.50000,121000
09/11/2008,0000,18.50000,18.50000,17.80000,18.50000,175000
09/12/2008,0000,17.95000,18.80000,17.95000,18.50000,141000
09/15/2008,0000,18.45000,18.50000,17.35000,18.50000,165000
09/16/2008,0000,17.50000,18.20000,17.25000,18.00000,367000
09/17/2008,0000,16.75000,17.70000,16.75000,17.70000,337000
09/18/2008,0000,16.55000,16.60000,16.50000,16.50000,119000
09/19/2008,0000,16.75000,17.20000,16.65000,16.80000,137000
09/22/2008,0000,16.80000,17.00000,16.25000,16.60000,60000
09/23/2008,0000,16.00000,16.80000,16.00000,16.80000,53000
09/24/2008,0000,16.90000,17.30000,16.65000,17.00000,53000
09/25/2008,0000,16.85000,17.05000,16.75000,16.80000,34000
09/26/2008,0000,17.00000,17.00000,15.70000,15.70000,108000
09/30/2008,0000,14.65000,14.95000,14.65000,14.70000,49000
10/01/2008,0000,14.75000,14.90000,14.65000,14.70000,60000
10/02/2008,0000,14.90000,14.90000,14.30000,14.90000,100000
10/03/2008,0000,14.50000,14.90000,13.90000,14.90000,135000
10/06/2008,0000,14.55000,14.85000,14.25000,14.85000,105000
10/07/2008,0000,14.05000,14.85000,14.05000,14.85000,57000
10/08/2008,0000,14.75000,14.75000,14.00000,14.75000,97000
10/09/2008,0000,14.10000,14.10000,13.75000,13.75000,330000
10/13/2008,0000,13.30000,13.75000,13.30000,13.75000,256000
10/14/2008,0000,14.25000,14.70000,14.25000,14.70000,80000
10/15/2008,0000,14.30000,15.10000,14.30000,14.60000,77000
10/16/2008,0000,14.10000,14.10000,14.10000,14.10000,6000
10/17/2008,0000,14.10000,14.10000,13.65000,13.80000,57000
10/20/2008,0000,13.40000,13.40000,13.35000,13.35000,78000
10/21/2008,0000,13.30000,13.60000,12.90000,12.90000,79000
10/22/2008,0000,12.45000,12.45000,12.45000,12.45000,64000
10/23/2008,0000,12.05000,12.05000,12.05000,12.05000,2000
10/24/2008,0000,11.65000,11.65000,11.65000,11.65000,19000
10/27/2008,0000,10.85000,10.85000,10.85000,10.85000,156000
10/28/2008,0000,10.10000,11.60000,10.10000,11.60000,274000
10/29/2008,0000,11.20000,12.40000,11.20000,12.35000,219000
10/30/2008,0000,11.85000,13.20000,11.85000,13.20000,201000
10/31/2008,0000,13.10000,13.30000,12.50000,13.00000,287000
11/03/2008,0000,13.50000,13.50000,12.65000,13.20000,201000
11/04/2008,0000,13.00000,13.00000,12.50000,12.80000,94000
11/05/2008,0000,12.80000,12.95000,12.50000,12.75000,125000
11/06/2008,0000,12.20000,12.60000,12.00000,12.60000,31000
11/07/2008,0000,12.50000,12.80000,12.20000,12.40000,48000
11/10/2008,0000,12.60000,12.95000,12.40000,12.90000,81000
11/11/2008,0000,12.50000,13.10000,12.50000,12.85000,51000
11/12/2008,0000,13.00000,13.00000,12.40000,12.85000,18000
11/13/2008,0000,12.30000,12.80000,12.05000,12.80000,42000
11/14/2008,0000,12.80000,13.20000,12.10000,12.75000,97000
11/17/2008,0000,12.25000,12.70000,11.90000,12.20000,65000
11/18/2008,0000,11.40000,11.40000,11.35000,11.35000,58000
11/19/2008,0000,10.75000,11.50000,10.60000,11.50000,139000
11/20/2008,0000,11.10000,11.40000,10.75000,11.20000,49000
11/21/2008,0000,10.45000,11.80000,10.45000,11.80000,323000
11/24/2008,0000,11.75000,12.00000,11.30000,11.80000,151000
11/25/2008,0000,11.50000,12.40000,11.50000,12.40000,150000
11/26/2008,0000,12.15000,12.30000,11.85000,12.30000,75000
11/27/2008,0000,11.80000,12.85000,11.80000,12.80000,214000
11/28/2008,0000,12.75000,12.80000,12.00000,12.45000,84000
12/01/2008,0000,12.45000,12.60000,12.00000,12.45000,108000
12/02/2008,0000,11.80000,12.10000,11.65000,11.85000,50000
12/03/2008,0000,11.80000,12.00000,11.60000,11.60000,22000
12/04/2008,0000,11.60000,11.75000,11.60000,11.75000,49000
12/05/2008,0000,11.70000,11.70000,11.45000,11.70000,4000
12/08/2008,0000,11.30000,12.50000,11.30000,12.45000,108000
12/09/2008,0000,12.45000,12.45000,12.15000,12.30000,32000
12/10/2008,0000,12.20000,13.00000,12.10000,13.00000,84000
12/11/2008,0000,12.60000,13.10000,12.50000,12.90000,64000
12/12/2008,0000,12.60000,12.90000,12.20000,12.70000,39000
12/15/2008,0000,12.70000,13.50000,12.70000,13.00000,93000
12/16/2008,0000,12.90000,13.00000,12.70000,12.90000,16000
12/17/2008,0000,12.90000,13.30000,12.65000,12.95000,80000
12/18/2008,0000,12.70000,12.80000,12.45000,12.65000,35000
12/19/2008,0000,12.40000,12.65000,12.30000,12.60000,22000
12/22/2008,0000,12.70000,13.00000,12.40000,13.00000,88000
12/23/2008,0000,12.80000,13.05000,12.50000,13.00000,146000
12/24/2008,0000,12.60000,12.80000,12.60000,12.75000,27000
12/25/2008,0000,12.50000,13.55000,12.50000,13.50000,177000
12/26/2008,0000,13.50000,13.50000,13.05000,13.30000,79000
12/29/2008,0000,13.50000,14.00000,13.05000,14.00000,134000
12/30/2008,0000,14.00000,14.50000,13.30000,13.85000,170000
12/31/2008,0000,13.85000,13.85000,13.20000,13.50000,61000
01/05/2009,0000,13.50000,13.90000,13.50000,13.70000,72000
01/06/2009,0000,13.65000,13.70000,13.20000,13.70000,107000
01/07/2009,0000,13.40000,13.70000,13.30000,13.65000,155000
01/08/2009,0000,13.30000,13.35000,13.10000,13.20000,64000
01/09/2009,0000,13.20000,13.75000,13.20000,13.75000,122000
01/12/2009,0000,13.35000,13.45000,13.35000,13.45000,5000
01/13/2009,0000,13.30000,13.30000,12.90000,13.00000,70000
01/14/2009,0000,12.80000,13.00000,12.20000,12.90000,201000
01/15/2009,0000,12.50000,12.50000,12.20000,12.20000,21000
01/16/2009,0000,12.10000,12.50000,11.80000,12.35000,164000
01/19/2009,0000,12.30000,12.70000,12.10000,12.50000,79000
01/20/2009,0000,12.10000,12.40000,12.00000,12.35000,44000
01/21/2009,0000,11.80000,12.50000,11.80000,12.50000,118000
02/02/2009,0000,12.10000,12.35000,12.10000,12.30000,32000
02/03/2009,0000,12.00000,13.00000,12.00000,13.00000,98000
02/04/2009,0000,13.10000,13.10000,12.50000,12.90000,131000
02/05/2009,0000,12.55000,13.15000,12.40000,12.85000,249000
02/06/2009,0000,12.65000,12.95000,12.55000,12.75000,154000
02/09/2009,0000,13.00000,13.05000,12.70000,12.85000,173000
02/10/2009,0000,12.75000,13.05000,12.70000,12.95000,132000
02/11/2009,0000,12.60000,12.85000,12.40000,12.80000,103000
02/12/2009,0000,12.60000,12.70000,12.40000,12.55000,88000
02/13/2009,0000,12.40000,13.00000,12.40000,13.00000,114000
02/16/2009,0000,12.80000,12.80000,12.60000,12.70000,27000
02/17/2009,0000,12.60000,12.65000,12.40000,12.40000,41000
02/18/2009,0000,12.20000,12.50000,12.20000,12.50000,83000
02/19/2009,0000,12.30000,12.30000,12.00000,12.20000,48000
02/20/2009,0000,12.00000,12.20000,12.00000,12.00000,26000
02/23/2009,0000,11.80000,12.80000,11.80000,12.80000,98000
02/24/2009,0000,12.80000,13.00000,12.20000,12.50000,63000
02/25/2009,0000,12.50000,12.70000,12.10000,12.35000,148000
02/26/2009,0000,12.20000,12.30000,12.15000,12.15000,35000
02/27/2009,0000,12.00000,12.20000,11.90000,12.15000,411000
03/02/2009,0000,12.00000,12.10000,11.90000,11.90000,57000
03/03/2009,0000,11.80000,11.90000,11.60000,11.90000,71000
03/04/2009,0000,11.90000,12.70000,11.75000,12.65000,755000
03/05/2009,0000,12.60000,12.75000,12.20000,12.75000,210000
03/06/2009,0000,12.75000,12.90000,12.40000,12.70000,89000
03/09/2009,0000,12.70000,12.85000,12.55000,12.80000,66000
03/10/2009,0000,12.80000,13.30000,12.80000,13.10000,252000
03/11/2009,0000,13.30000,13.50000,12.95000,13.20000,372000
03/12/2009,0000,13.25000,13.40000,13.10000,13.20000,121000
03/13/2009,0000,13.30000,14.10000,13.20000,13.80000,616000
03/16/2009,0000,13.70000,13.95000,13.50000,13.75000,722000
03/17/2009,0000,13.80000,14.70000,13.80000,14.70000,1562000
03/18/2009,0000,15.00000,15.30000,14.50000,14.75000,1694000
03/19/2009,0000,14.80000,14.90000,13.75000,14.30000,549000
03/20/2009,0000,14.00000,14.30000,13.60000,13.95000,237000
03/23/2009,0000,13.80000,14.30000,13.70000,13.95000,243000
03/24/2009,0000,13.95000,14.40000,13.95000,14.40000,362000
03/25/2009,0000,14.40000,14.50000,14.05000,14.50000,260000
03/26/2009,0000,14.20000,14.60000,14.15000,14.45000,385000
03/27/2009,0000,14.70000,14.80000,14.40000,14.70000,389000
03/30/2009,0000,14.80000,14.90000,13.85000,14.00000,301000
03/31/2009,0000,14.00000,14.20000,13.75000,13.90000,169000
04/01/2009,0000,14.10000,14.30000,13.95000,14.20000,333000
04/02/2009,0000,14.20000,14.35000,14.00000,14.00000,293000
04/03/2009,0000,14.05000,14.95000,14.05000,14.95000,456000
04/06/2009,0000,15.30000,15.95000,14.90000,15.95000,1272000
04/07/2009,0000,15.95000,16.40000,15.55000,15.95000,806000
04/08/2009,0000,15.70000,15.95000,15.40000,15.75000,398000
04/09/2009,0000,15.80000,16.75000,15.80000,16.60000,994000
04/10/2009,0000,16.80000,16.85000,16.00000,16.30000,654000
04/13/2009,0000,16.40000,17.40000,16.40000,17.40000,4296000
04/14/2009,0000,18.50000,18.60000,17.70000,18.00000,4226000
04/15/2009,0000,17.80000,17.95000,17.40000,17.40000,859000
04/16/2009,0000,17.60000,18.60000,17.60000,18.60000,3418000
04/17/2009,0000,19.00000,19.40000,17.30000,18.55000,1928000
04/20/2009,0000,18.50000,18.50000,17.35000,17.80000,853000
04/21/2009,0000,17.35000,18.50000,17.35000,18.50000,1140000
04/22/2009,0000,18.50000,18.50000,18.00000,18.30000,571000
04/23/2009,0000,18.30000,18.30000,17.65000,17.80000,583000
04/24/2009,0000,18.20000,18.25000,17.60000,17.80000,507000
04/27/2009,0000,17.80000,18.00000,16.60000,17.00000,862000
04/28/2009,0000,16.80000,16.85000,15.85000,15.85000,706000
04/29/2009,0000,15.30000,15.75000,14.75000,15.20000,961000
04/30/2009,0000,15.30000,16.20000,15.30000,16.10000,522000
05/04/2009,0000,16.30000,16.40000,15.50000,16.10000,875000
05/05/2009,0000,16.10000,16.20000,15.00000,15.35000,1377000
05/06/2009,0000,14.55000,15.60000,14.55000,15.50000,800000
05/07/2009,0000,15.50000,15.90000,15.30000,15.90000,591000
05/08/2009,0000,15.80000,16.40000,15.70000,16.20000,380000
05/11/2009,0000,16.60000,16.70000,16.20000,16.70000,542000
05/12/2009,0000,16.50000,16.50000,15.70000,15.70000,257000
05/13/2009,0000,15.70000,16.00000,15.55000,16.00000,225000
05/14/2009,0000,15.50000,15.80000,15.40000,15.80000,166000
05/15/2009,0000,15.60000,16.00000,15.50000,15.70000,439000
05/18/2009,0000,15.70000,16.50000,15.40000,16.50000,348000
05/19/2009,0000,16.50000,16.65000,16.00000,16.35000,680000
05/20/2009,0000,16.35000,16.35000,15.70000,15.90000,821000
05/21/2009,0000,15.90000,16.00000,15.55000,15.80000,380000
05/22/2009,0000,15.80000,16.55000,15.50000,16.30000,978000
05/25/2009,0000,16.60000,17.20000,16.60000,17.00000,961000
05/26/2009,0000,17.20000,17.30000,16.25000,16.45000,423000
05/27/2009,0000,16.45000,17.60000,16.45000,17.60000,956000
06/01/2009,0000,17.80000,18.80000,17.80000,18.80000,1050000
06/02/2009,0000,19.95000,20.00000,18.15000,19.00000,1354000
06/03/2009,0000,19.00000,19.00000,18.10000,18.65000,365000
06/04/2009,0000,18.55000,19.95000,18.50000,19.95000,1320000
06/05/2009,0000,20.65000,21.30000,20.00000,21.20000,1321000
06/08/2009,0000,21.25000,21.25000,19.70000,20.85000,612000
06/09/2009,0000,20.50000,20.80000,19.40000,19.90000,1312000
06/10/2009,0000,19.55000,20.40000,18.55000,19.20000,359000
06/11/2009,0000,19.00000,19.35000,18.20000,19.30000,214000
06/12/2009,0000,19.30000,19.30000,18.60000,18.60000,145000
06/15/2009,0000,18.20000,18.40000,17.30000,17.30000,355000
06/16/2009,0000,16.55000,17.50000,16.55000,17.50000,189000
06/17/2009,0000,17.45000,17.95000,16.95000,17.20000,65000
06/18/2009,0000,17.50000,17.50000,16.40000,17.15000,142000
06/19/2009,0000,17.15000,17.40000,16.75000,17.40000,38000
06/22/2009,0000,17.40000,17.90000,17.20000,17.90000,69000
06/23/2009,0000,17.50000,17.80000,17.20000,17.50000,62000
06/24/2009,0000,17.50000,18.20000,17.20000,18.20000,107000
06/25/2009,0000,18.20000,18.20000,17.80000,18.10000,76000
06/26/2009,0000,18.10000,18.40000,17.90000,18.30000,238000
06/29/2009,0000,18.30000,18.30000,17.70000,18.10000,99000
06/30/2009,0000,17.80000,18.15000,17.80000,18.00000,56000
07/01/2009,0000,17.60000,18.90000,17.60000,18.60000,121000
07/02/2009,0000,18.60000,18.95000,18.50000,18.85000,241000
07/03/2009,0000,18.55000,18.70000,18.35000,18.70000,67000
07/06/2009,0000,18.70000,18.85000,18.50000,18.50000,102000
07/07/2009,0000,18.45000,18.85000,18.45000,18.55000,133000
07/08/2009,0000,18.50000,18.80000,18.50000,18.55000,135000
07/09/2009,0000,18.60000,18.90000,18.60000,18.80000,209000
07/10/2009,0000,18.90000,18.95000,18.30000,18.55000,165000
07/13/2009,0000,18.50000,18.50000,17.40000,18.50000,192000
07/14/2009,0000,18.00000,18.35000,17.70000,18.35000,198000
07/15/2009,0000,18.25000,18.90000,18.10000,18.80000,211000
07/16/2009,0000,19.30000,19.30000,18.55000,18.90000,188000
07/17/2009,0000,18.90000,18.90000,18.10000,18.50000,196000
07/20/2009,0000,18.50000,18.90000,18.05000,18.90000,332000
07/21/2009,0000,18.70000,18.90000,18.50000,18.65000,178000
07/22/2009,0000,18.65000,19.95000,18.50000,19.95000,1234000
07/23/2009,0000,20.05000,20.60000,19.50000,19.80000,667000
07/24/2009,0000,20.00000,20.00000,19.10000,19.10000,331000
07/27/2009,0000,19.25000,19.45000,18.90000,19.45000,250000
07/28/2009,0000,19.40000,19.80000,19.25000,19.80000,255000
07/29/2009,0000,19.70000,19.70000,19.30000,19.35000,155000
07/30/2009,0000,19.35000,19.50000,19.10000,19.45000,128000
07/31/2009,0000,19.50000,20.30000,19.45000,19.80000,462000
08/03/2009,0000,19.95000,19.95000,19.50000,19.80000,306000
08/04/2009,0000,19.80000,19.95000,19.05000,19.30000,299000
08/05/2009,0000,19.40000,19.40000,18.90000,19.30000,234000
08/06/2009,0000,19.20000,19.50000,18.85000,19.50000,192000
08/10/2009,0000,19.20000,19.70000,19.20000,19.70000,99000
08/11/2009,0000,19.70000,19.70000,19.35000,19.55000,63000
08/12/2009,0000,19.30000,19.90000,19.30000,19.90000,222000
08/13/2009,0000,20.00000,20.50000,19.80000,20.30000,435000
08/14/2009,0000,20.30000,20.40000,19.95000,20.10000,247000
08/17/2009,0000,20.15000,20.15000,19.50000,19.50000,161000
08/18/2009,0000,19.30000,19.45000,18.25000,19.30000,216000
08/19/2009,0000,18.80000,19.15000,18.80000,19.05000,59000
08/20/2009,0000,19.00000,19.00000,18.50000,18.60000,85000
08/21/2009,0000,18.90000,18.90000,18.25000,18.70000,175000
08/24/2009,0000,18.80000,18.80000,18.30000,18.50000,177000
08/25/2009,0000,18.75000,18.75000,18.45000,18.65000,70000
08/26/2009,0000,18.65000,18.65000,17.80000,18.60000,148000
08/27/2009,0000,18.45000,18.55000,18.20000,18.20000,42000
08/28/2009,0000,18.20000,18.45000,18.00000,18.30000,187000
08/31/2009,0000,18.35000,19.55000,18.30000,19.55000,671000
09/01/2009,0000,19.85000,20.70000,19.70000,20.70000,1631000
09/02/2009,0000,20.70000,22.10000,20.50000,22.10000,1803000
09/03/2009,0000,23.20000,23.50000,22.55000,22.55000,973000
09/04/2009,0000,23.75000,23.75000,22.75000,23.00000,1355000
09/07/2009,0000,23.00000,23.00000,22.00000,22.90000,611000
09/08/2009,0000,22.90000,23.00000,22.25000,22.25000,498000
09/09/2009,0000,22.10000,22.10000,21.05000,22.10000,566000
09/10/2009,0000,22.30000,22.50000,21.20000,21.20000,333000
09/11/2009,0000,21.20000,22.40000,21.10000,22.25000,552000
09/14/2009,0000,22.35000,23.40000,22.30000,22.80000,955000
09/15/2009,0000,22.95000,22.95000,22.10000,22.65000,415000
09/16/2009,0000,22.20000,22.80000,22.00000,22.20000,310000
09/17/2009,0000,21.70000,22.40000,21.40000,21.65000,533000
09/18/2009,0000,21.65000,21.95000,21.50000,21.75000,286000
09/21/2009,0000,21.75000,22.30000,21.30000,22.30000,413000
09/22/2009,0000,22.30000,22.40000,21.80000,22.00000,271000
09/23/2009,0000,22.05000,22.05000,20.70000,21.50000,413000
09/24/2009,0000,21.50000,21.50000,20.80000,20.85000,140000
09/25/2009,0000,20.85000,22.30000,20.80000,22.30000,1010000
09/28/2009,0000,23.85000,23.85000,23.85000,23.85000,1564000
09/29/2009,0000,25.50000,25.50000,25.50000,25.50000,823000
09/30/2009,0000,27.25000,27.25000,27.25000,27.25000,392000
10/01/2009,0000,29.15000,29.15000,29.15000,29.15000,148000
10/02/2009,0000,31.15000,31.15000,30.60000,31.15000,9022000
10/05/2009,0000,32.70000,32.70000,30.60000,32.10000,4883000
10/06/2009,0000,32.10000,34.25000,31.30000,31.90000,8858000
10/07/2009,0000,30.70000,31.45000,29.70000,30.00000,4711000
10/08/2009,0000,29.20000,31.00000,29.20000,29.90000,2703000
10/09/2009,0000,30.50000,30.60000,28.20000,29.25000,1978000
10/12/2009,0000,29.50000,30.50000,28.80000,30.10000,1643000
10/13/2009,0000,30.00000,30.70000,29.50000,30.05000,1564000
10/14/2009,0000,30.10000,31.50000,30.10000,30.40000,3079000
10/15/2009,0000,30.50000,30.85000,28.70000,29.20000,1631000
10/16/2009,0000,29.30000,29.45000,28.70000,28.80000,785000
10/19/2009,0000,28.50000,29.70000,28.50000,29.50000,974000
10/20/2009,0000,29.80000,30.50000,29.50000,29.50000,1147000
10/21/2009,0000,29.50000,30.25000,29.30000,29.70000,1031000
10/22/2009,0000,29.70000,29.70000,28.70000,29.40000,921000
10/23/2009,0000,29.35000,30.20000,29.00000,29.10000,985000
10/26/2009,0000,29.15000,29.40000,28.60000,29.20000,596000
10/27/2009,0000,29.10000,29.15000,27.20000,28.75000,913000
10/28/2009,0000,28.45000,28.80000,27.00000,27.00000,708000
10/29/2009,0000,26.50000,26.50000,25.15000,25.15000,1168000
10/30/2009,0000,25.90000,26.80000,25.15000,25.90000,920000
11/02/2009,0000,24.30000,25.65000,24.30000,25.40000,345000
11/03/2009,0000,25.45000,25.80000,25.15000,25.60000,432000
11/04/2009,0000,25.70000,27.35000,25.70000,27.25000,1681000
11/05/2009,0000,26.80000,27.00000,26.10000,26.50000,542000
11/06/2009,0000,26.80000,26.90000,25.60000,26.00000,443000
11/09/2009,0000,26.00000,26.05000,25.00000,25.50000,451000
11/10/2009,0000,25.65000,25.80000,25.10000,25.50000,494000
11/11/2009,0000,25.50000,25.75000,25.25000,25.75000,563000
11/12/2009,0000,25.85000,26.80000,25.85000,26.20000,757000
11/13/2009,0000,26.00000,26.30000,25.80000,25.90000,289000
11/16/2009,0000,26.00000,26.45000,25.90000,26.15000,457000
11/17/2009,0000,26.15000,26.30000,25.45000,25.80000,432000
11/18/2009,0000,25.80000,25.95000,25.50000,25.80000,448000
11/19/2009,0000,26.00000,27.60000,25.85000,27.60000,1753000
11/20/2009,0000,27.80000,27.90000,26.90000,27.00000,1323000
11/23/2009,0000,27.00000,27.35000,26.70000,27.20000,617000
11/24/2009,0000,27.30000,28.00000,26.80000,26.80000,1417000
11/25/2009,0000,26.95000,27.25000,26.50000,27.15000,686000
11/26/2009,0000,27.25000,27.35000,26.35000,26.90000,606000
11/27/2009,0000,26.50000,26.50000,25.40000,26.20000,704000
11/30/2009,0000,24.40000,26.20000,24.40000,25.65000,430000
12/01/2009,0000,25.70000,26.40000,25.60000,26.15000,614000
12/02/2009,0000,26.25000,26.95000,25.20000,25.20000,631000
12/03/2009,0000,25.00000,25.80000,25.00000,25.30000,513000
12/04/2009,0000,25.30000,25.45000,24.65000,25.20000,511000
12/07/2009,0000,25.20000,25.55000,24.70000,25.55000,816000
12/08/2009,0000,25.55000,25.65000,25.00000,25.40000,362000
12/09/2009,0000,25.40000,27.15000,25.05000,27.15000,1875000
12/11/2009,0000,27.20000,28.00000,26.80000,27.50000,1669000
12/14/2009,0000,27.80000,27.80000,26.85000,26.85000,760000
12/15/2009,0000,26.95000,28.30000,26.95000,27.30000,1390000
12/16/2009,0000,27.40000,29.20000,27.40000,29.20000,2460000
12/17/2009,0000,30.40000,31.20000,29.90000,31.20000,7998000
12/18/2009,0000,31.15000,31.15000,29.05000,30.15000,4338000
12/21/2009,0000,29.90000,30.25000,29.30000,29.70000,1655000
12/22/2009,0000,29.90000,31.00000,29.80000,30.20000,3232000
12/23/2009,0000,30.45000,30.60000,29.30000,29.55000,2336000
12/25/2009,0000,28.70000,29.50000,28.15000,29.10000,1338000
04/02/2007,0000,40.19000,42.99000,39.53000,42.66000,1668100
04/03/2007,0000,42.06000,42.80000,41.59000,41.64000,836700
04/04/2007,0000,41.64000,44.53000,40.93000,44.53000,2366800
04/09/2007,0000,44.86000,47.57000,44.86000,47.20000,1805000
04/10/2007,0000,48.60000,48.60000,45.79000,47.57000,1125600
04/11/2007,0000,47.57000,47.57000,46.31000,46.73000,526400
04/12/2007,0000,46.26000,50.00000,46.26000,50.00000,1079600
04/13/2007,0000,50.47000,51.40000,46.82000,49.07000,714700
04/16/2007,0000,51.40000,51.40000,49.53000,51.31000,634500
04/17/2007,0000,50.09000,52.71000,47.85000,48.60000,1041100
04/18/2007,0000,48.13000,49.44000,46.92000,48.50000,529600
04/19/2007,0000,48.50000,48.88000,47.20000,47.48000,359500
04/20/2007,0000,47.48000,49.53000,47.48000,48.60000,492200
04/23/2007,0000,49.63000,49.63000,47.94000,48.22000,563800
04/24/2007,0000,48.22000,48.50000,46.92000,46.92000,451500
04/25/2007,0000,46.92000,47.66000,45.51000,46.68000,581000
04/26/2007,0000,47.20000,47.20000,46.26000,46.36000,331700
04/27/2007,0000,46.73000,47.85000,46.26000,47.10000,419400
04/30/2007,0000,49.44000,49.44000,47.10000,47.29000,1386700
05/02/2007,0000,47.29000,47.38000,44.39000,45.79000,619500
05/03/2007,0000,45.33000,45.65000,42.62000,42.62000,679400
05/04/2007,0000,42.62000,44.39000,39.91000,44.39000,960800
05/07/2007,0000,44.39000,45.79000,43.64000,45.70000,659100
05/08/2007,0000,46.36000,47.20000,45.70000,46.36000,697600
05/09/2007,0000,46.92000,47.48000,45.05000,45.79000,525300
05/10/2007,0000,46.64000,46.64000,45.98000,46.36000,263200
05/11/2007,0000,46.36000,46.36000,45.42000,45.42000,220400
05/14/2007,0000,45.51000,45.79000,44.44000,44.49000,317700
05/15/2007,0000,44.49000,44.49000,41.96000,42.34000,405500
05/16/2007,0000,42.71000,42.94000,40.28000,41.40000,510300
05/17/2007,0000,41.45000,43.46000,41.12000,43.46000,549900
05/18/2007,0000,44.39000,44.39000,41.78000,42.43000,368000
05/21/2007,0000,42.94000,45.37000,42.62000,45.37000,1020700
05/22/2007,0000,46.31000,46.73000,45.42000,46.73000,1173700
05/23/2007,0000,47.10000,48.50000,45.98000,46.73000,1078500
05/24/2007,0000,46.73000,47.66000,46.26000,47.66000,745700
05/25/2007,0000,47.66000,48.50000,46.54000,46.73000,749000
05/28/2007,0000,47.20000,47.20000,45.37000,45.61000,401200
05/29/2007,0000,46.31000,47.10000,45.42000,46.68000,421500
05/30/2007,0000,46.73000,46.73000,45.70000,45.79000,187200
05/31/2007,0000,45.89000,47.10000,45.89000,46.73000,304900
06/01/2007,0000,46.73000,47.20000,45.89000,46.26000,233200
06/04/2007,0000,47.10000,48.41000,46.45000,47.48000,655900
06/05/2007,0000,48.13000,48.13000,46.36000,47.10000,409800
06/06/2007,0000,46.73000,47.10000,45.61000,45.61000,396900
06/07/2007,0000,45.61000,46.26000,45.42000,45.79000,250300
06/08/2007,0000,45.33000,46.59000,45.05000,45.51000,241800
06/11/2007,0000,46.36000,46.36000,45.42000,45.51000,327400
06/12/2007,0000,46.26000,46.73000,45.42000,46.03000,540300
06/13/2007,0000,46.59000,46.64000,44.95000,44.95000,288900
06/14/2007,0000,45.05000,45.79000,44.91000,44.95000,315600
06/15/2007,0000,45.14000,45.23000,44.30000,44.86000,261000
06/20/2007,0000,46.26000,47.94000,45.19000,47.94000,1784700
06/21/2007,0000,47.94000,48.50000,47.10000,48.32000,772500
06/22/2007,0000,48.69000,51.68000,48.69000,51.68000,3491400
06/25/2007,0000,59.07000,59.07000,59.07000,59.07000,1181200
06/26/2007,0000,63.18000,63.18000,57.01000,59.81000,3180000
06/27/2007,0000,59.81000,61.03000,58.69000,59.35000,1396300
06/28/2007,0000,59.35000,63.46000,59.35000,63.46000,3119000
06/29/2007,0000,63.46000,64.86000,60.65000,61.03000,1622100
07/02/2007,0000,61.03000,63.08000,61.03000,61.31000,1348200
07/03/2007,0000,61.31000,62.15000,60.00000,60.28000,1059300
07/04/2007,0000,60.19000,60.28000,57.76000,58.69000,1921700
07/05/2007,0000,59.07000,60.84000,57.94000,59.81000,2307900
07/06/2007,0000,60.65000,60.75000,58.88000,60.56000,1277500
07/09/2007,0000,62.62000,64.77000,62.15000,64.77000,3363000
07/10/2007,0000,64.95000,68.04000,63.55000,66.26000,3619800
07/11/2007,0000,65.42000,67.29000,64.49000,64.58000,1627400
07/12/2007,0000,64.95000,65.42000,62.43000,64.49000,1776200
07/13/2007,0000,65.33000,65.61000,62.80000,65.05000,1395200
07/16/2007,0000,65.42000,65.89000,63.83000,65.14000,1240100
07/17/2007,0000,65.05000,69.63000,64.95000,69.63000,2512300
07/18/2007,0000,69.44000,71.96000,68.60000,69.63000,3600500
07/19/2007,0000,69.63000,70.56000,68.97000,69.16000,1179100
07/20/2007,0000,69.63000,69.63000,68.22000,69.16000,1087100
07/23/2007,0000,70.56000,73.93000,70.56000,73.93000,3101900
07/24/2007,0000,74.30000,74.30000,72.06000,73.55000,1942000
07/25/2007,0000,72.90000,76.64000,72.52000,75.05000,1495800
07/26/2007,0000,75.23000,77.01000,73.55000,73.55000,1486200
07/27/2007,0000,70.09000,76.17000,69.25000,73.08000,1440200
07/30/2007,0000,74.77000,74.77000,72.15000,73.55000,992900
07/31/2007,0000,74.39000,74.77000,72.15000,72.90000,1064600
08/01/2007,0000,73.08000,74.11000,71.03000,71.50000,602400
08/02/2007,0000,71.96000,72.15000,66.64000,71.50000,1050700
08/03/2007,0000,71.50000,71.96000,69.35000,70.84000,537100
08/06/2007,0000,69.91000,69.91000,67.38000,67.48000,324200
08/07/2007,0000,67.57000,69.07000,66.73000,67.01000,318800
08/08/2007,0000,67.01000,68.69000,66.36000,68.60000,635500
08/09/2007,0000,68.60000,69.53000,68.22000,69.16000,750000
08/10/2007,0000,68.41000,68.69000,66.45000,68.69000,420500
08/13/2007,0000,68.69000,68.69000,66.82000,68.22000,674100
08/14/2007,0000,68.22000,68.22000,64.21000,67.29000,740400
08/15/2007,0000,63.18000,65.61000,62.62000,62.62000,798200
08/16/2007,0000,62.60000,64.00000,61.20000,61.50000,722000
08/17/2007,0000,61.10000,62.60000,57.20000,57.30000,639000
08/20/2007,0000,61.20000,61.30000,59.30000,61.30000,268000
08/21/2007,0000,65.50000,65.50000,62.40000,63.00000,436000
08/22/2007,0000,63.50000,63.50000,58.60000,61.50000,430000
08/23/2007,0000,62.40000,63.90000,61.40000,63.00000,503000
08/24/2007,0000,62.00000,64.50000,62.00000,64.00000,246000
08/27/2007,0000,65.40000,66.10000,64.50000,65.00000,415000
08/28/2007,0000,65.00000,65.50000,64.30000,65.50000,202000
08/29/2007,0000,63.60000,65.90000,62.90000,65.90000,217000
08/30/2007,0000,66.00000,66.30000,65.10000,65.20000,222000
08/31/2007,0000,66.00000,66.30000,64.10000,64.70000,253000
09/03/2007,0000,66.00000,69.20000,66.00000,69.20000,450000
09/04/2007,0000,72.40000,74.00000,72.00000,74.00000,1746000
09/05/2007,0000,74.00000,77.00000,73.00000,75.70000,1593000
09/06/2007,0000,75.00000,76.20000,74.00000,75.30000,404000
09/07/2007,0000,75.30000,76.20000,74.30000,75.30000,452000
09/10/2007,0000,75.30000,75.30000,72.80000,74.00000,606000
09/11/2007,0000,74.50000,74.90000,73.50000,73.80000,408000
09/12/2007,0000,75.00000,78.00000,75.00000,75.30000,1180000
09/13/2007,0000,75.50000,76.30000,73.80000,74.00000,390000
09/14/2007,0000,74.10000,74.10000,73.00000,74.00000,336000
09/17/2007,0000,74.00000,74.80000,73.00000,73.10000,196000
09/19/2007,0000,75.00000,75.00000,68.00000,69.00000,502000
09/20/2007,0000,71.00000,71.00000,67.60000,68.70000,214000
09/21/2007,0000,69.20000,71.00000,68.50000,70.90000,270000
09/26/2007,0000,72.10000,75.60000,71.90000,75.00000,600000
09/27/2007,0000,76.50000,77.50000,75.20000,76.40000,1064000
09/28/2007,0000,76.90000,76.90000,74.60000,75.30000,390000
10/01/2007,0000,76.00000,76.50000,73.10000,73.10000,427000
10/02/2007,0000,73.50000,74.60000,72.10000,72.10000,218000
10/03/2007,0000,72.60000,74.00000,71.50000,71.50000,271000
10/04/2007,0000,71.50000,72.50000,71.00000,71.50000,207000
10/05/2007,0000,71.30000,72.40000,71.00000,71.10000,197000
10/08/2007,0000,71.10000,71.50000,70.00000,70.00000,232000
10/09/2007,0000,68.20000,72.00000,67.20000,72.00000,333000
10/11/2007,0000,72.40000,73.50000,70.80000,71.00000,166000
10/12/2007,0000,70.50000,70.50000,69.00000,69.20000,153000
10/15/2007,0000,69.20000,69.20000,67.50000,69.10000,95000
10/16/2007,0000,68.10000,68.50000,67.60000,67.60000,121000
10/17/2007,0000,67.20000,69.70000,67.00000,67.50000,407000
10/18/2007,0000,67.50000,69.50000,67.10000,69.50000,328000
10/19/2007,0000,69.00000,69.00000,67.00000,67.00000,170000
10/22/2007,0000,64.00000,66.30000,63.40000,66.00000,368000
10/23/2007,0000,67.00000,67.40000,65.10000,67.40000,243000
10/24/2007,0000,67.90000,67.90000,65.00000,66.00000,127000
10/25/2007,0000,66.00000,69.00000,66.00000,67.70000,593000
10/26/2007,0000,67.70000,68.30000,67.30000,67.40000,144000
10/29/2007,0000,67.40000,67.90000,66.30000,66.50000,184000
10/30/2007,0000,66.50000,66.50000,65.00000,66.10000,168000
10/31/2007,0000,65.90000,65.90000,63.90000,64.00000,183000
11/01/2007,0000,65.10000,66.40000,64.50000,64.90000,351000
11/02/2007,0000,64.90000,64.90000,60.40000,61.50000,596000
11/05/2007,0000,60.10000,60.10000,57.20000,59.50000,385000
11/06/2007,0000,59.00000,59.50000,57.10000,59.50000,188000
11/07/2007,0000,59.10000,59.40000,57.30000,58.40000,117000
11/08/2007,0000,56.00000,56.50000,54.40000,54.40000,265000
11/09/2007,0000,50.60000,54.40000,50.60000,54.40000,1093000
11/12/2007,0000,50.60000,51.50000,50.60000,50.60000,459000
11/13/2007,0000,48.10000,50.60000,47.10000,49.90000,859000
11/14/2007,0000,50.80000,53.30000,50.80000,53.30000,758000
11/15/2007,0000,50.00000,53.20000,50.00000,52.70000,118000
11/16/2007,0000,51.70000,52.60000,50.80000,52.60000,142000
11/19/2007,0000,50.50000,52.30000,50.50000,51.50000,90000
11/20/2007,0000,50.00000,52.30000,49.00000,52.30000,152000
11/21/2007,0000,52.30000,52.30000,50.20000,51.00000,157000
11/22/2007,0000,50.80000,51.40000,50.00000,50.00000,90000
11/23/2007,0000,50.00000,50.40000,48.00000,50.00000,146000
11/26/2007,0000,50.00000,50.00000,48.70000,49.70000,66000
11/27/2007,0000,48.80000,49.00000,46.25000,49.00000,314000
11/28/2007,0000,47.90000,48.80000,45.60000,47.00000,290000
11/29/2007,0000,44.70000,49.60000,44.70000,49.60000,443000
11/30/2007,0000,49.60000,50.70000,48.65000,50.00000,406000
12/03/2007,0000,50.00000,50.40000,50.00000,50.00000,143000
12/04/2007,0000,49.90000,50.00000,49.40000,50.00000,143000
12/05/2007,0000,49.50000,52.20000,49.50000,50.00000,432000
12/06/2007,0000,50.50000,50.60000,46.70000,46.70000,151000
12/07/2007,0000,47.00000,47.50000,45.20000,46.70000,246000
12/10/2007,0000,46.30000,47.00000,46.10000,47.00000,90000
12/11/2007,0000,46.50000,47.50000,45.60000,47.50000,413000
12/12/2007,0000,46.80000,47.10000,46.05000,46.50000,201000
12/13/2007,0000,46.50000,46.70000,43.25000,43.25000,176000
12/14/2007,0000,41.00000,42.90000,40.25000,40.25000,1420000
12/17/2007,0000,37.45000,37.45000,37.45000,37.45000,149000
12/18/2007,0000,34.85000,34.85000,34.85000,34.85000,18000
12/19/2007,0000,32.45000,34.50000,32.45000,33.70000,2313000
12/20/2007,0000,32.90000,32.90000,31.35000,31.35000,1092000
12/21/2007,0000,29.30000,30.00000,29.20000,29.20000,1252000
12/24/2007,0000,31.20000,31.20000,29.70000,31.20000,1096000
12/25/2007,0000,31.00000,31.60000,30.50000,31.10000,496000
12/26/2007,0000,30.90000,31.40000,30.40000,31.40000,300000
12/27/2007,0000,31.40000,32.50000,31.40000,31.85000,493000
12/28/2007,0000,31.80000,33.30000,31.60000,33.30000,1017000
12/31/2007,0000,34.00000,34.80000,32.50000,34.00000,519000
01/02/2008,0000,34.00000,35.30000,33.30000,33.30000,437000
01/03/2008,0000,33.30000,33.30000,32.10000,32.55000,261000
01/04/2008,0000,31.80000,32.80000,31.80000,32.70000,113000
01/07/2008,0000,32.00000,32.00000,30.45000,30.45000,308000
01/08/2008,0000,29.80000,31.50000,29.80000,31.40000,176000
01/09/2008,0000,31.00000,32.50000,30.70000,32.50000,67000
01/10/2008,0000,32.70000,33.00000,31.70000,31.95000,123000
01/11/2008,0000,32.50000,32.50000,31.25000,32.45000,86000
01/14/2008,0000,32.45000,32.85000,31.50000,32.30000,100000
01/15/2008,0000,32.40000,33.50000,31.70000,32.90000,257000
01/16/2008,0000,32.50000,32.90000,31.00000,32.90000,203000
01/17/2008,0000,32.90000,32.90000,31.70000,32.90000,131000
01/18/2008,0000,32.00000,32.70000,31.75000,32.55000,72000
01/21/2008,0000,32.45000,32.50000,31.90000,32.50000,54000
01/22/2008,0000,30.25000,30.40000,30.25000,30.25000,49000
01/23/2008,0000,29.20000,29.40000,28.15000,28.15000,185000
01/24/2008,0000,27.10000,28.30000,26.20000,26.40000,312000
01/25/2008,0000,27.20000,27.80000,26.80000,27.60000,115000
01/28/2008,0000,27.30000,28.45000,27.30000,28.00000,207000
01/29/2008,0000,27.60000,28.30000,27.40000,28.25000,123000
01/30/2008,0000,28.30000,28.30000,27.70000,27.90000,57000
01/31/2008,0000,27.00000,28.50000,27.00000,28.50000,106000
02/01/2008,0000,28.50000,30.35000,28.50000,30.30000,126000
02/12/2008,0000,29.60000,30.50000,29.00000,30.50000,74000
02/13/2008,0000,30.00000,30.50000,29.20000,30.00000,61000
02/14/2008,0000,30.00000,31.00000,29.90000,30.50000,62000
02/15/2008,0000,29.50000,30.45000,29.50000,30.45000,36000
02/18/2008,0000,30.05000,30.50000,28.50000,30.00000,1271000
02/19/2008,0000,29.90000,32.10000,29.50000,32.10000,853000
02/20/2008,0000,33.50000,34.30000,33.00000,34.30000,466000
02/21/2008,0000,36.70000,36.70000,35.00000,36.10000,1402000
02/22/2008,0000,35.50000,36.00000,34.30000,36.00000,529000
02/25/2008,0000,37.00000,37.10000,35.50000,35.65000,602000
02/26/2008,0000,36.00000,37.00000,34.80000,37.00000,718000
02/27/2008,0000,36.50000,38.95000,36.50000,38.00000,2149000
02/29/2008,0000,38.60000,39.40000,38.00000,38.60000,454000
03/03/2008,0000,37.60000,38.00000,36.15000,37.90000,285000
03/04/2008,0000,37.20000,38.15000,36.65000,37.50000,257000
03/05/2008,0000,37.30000,37.70000,36.70000,36.70000,201000
03/06/2008,0000,36.70000,37.50000,36.70000,37.15000,159000
03/07/2008,0000,37.15000,37.70000,36.10000,36.90000,125000
03/10/2008,0000,36.70000,36.70000,35.30000,36.50000,164000
03/11/2008,0000,35.15000,36.95000,35.15000,36.50000,133000
03/12/2008,0000,37.10000,37.45000,36.25000,36.40000,102000
03/13/2008,0000,36.55000,36.55000,35.50000,35.80000,78000
03/14/2008,0000,35.80000,36.00000,34.35000,35.35000,78000
03/17/2008,0000,34.10000,34.50000,32.90000,32.90000,166000
03/18/2008,0000,32.00000,32.90000,30.60000,32.90000,224000
03/19/2008,0000,33.75000,33.75000,32.40000,32.40000,101000
03/20/2008,0000,32.40000,33.20000,32.30000,33.20000,85000
03/21/2008,0000,33.80000,33.80000,32.10000,32.10000,122000
03/24/2008,0000,33.85000,33.85000,32.10000,32.40000,229000
03/25/2008,0000,32.60000,33.20000,32.40000,32.50000,101000
03/26/2008,0000,32.70000,32.70000,32.00000,32.00000,95000
03/27/2008,0000,31.05000,32.00000,31.05000,31.75000,63000
03/28/2008,0000,31.70000,32.65000,31.70000,32.65000,42000
03/31/2008,0000,33.00000,33.00000,32.10000,32.15000,42000
04/01/2008,0000,32.20000,32.55000,32.00000,32.00000,100000
04/02/2008,0000,32.75000,32.90000,32.30000,32.35000,140000
04/03/2008,0000,32.50000,34.60000,32.30000,34.60000,1033000
04/07/2008,0000,35.35000,36.50000,34.60000,35.00000,823000
04/08/2008,0000,32.60000,34.80000,32.60000,34.00000,333000
04/09/2008,0000,33.90000,34.00000,33.00000,33.80000,293000
04/10/2008,0000,33.00000,35.70000,33.00000,35.70000,192000
04/11/2008,0000,35.50000,35.50000,34.20000,34.20000,305000
04/14/2008,0000,33.20000,33.40000,32.65000,33.00000,91000
04/15/2008,0000,32.65000,33.50000,32.65000,33.35000,159000
04/16/2008,0000,33.35000,33.35000,32.70000,33.00000,351000
04/17/2008,0000,33.90000,34.10000,33.40000,33.40000,291000
04/18/2008,0000,32.10000,33.40000,32.10000,32.50000,208000
04/21/2008,0000,32.50000,33.55000,32.40000,33.00000,373000
04/22/2008,0000,33.00000,33.00000,32.50000,32.55000,125000
04/23/2008,0000,32.60000,32.65000,32.00000,32.00000,172000
04/24/2008,0000,32.20000,32.40000,31.10000,31.10000,274000
04/25/2008,0000,31.15000,31.70000,30.50000,30.50000,250000
04/28/2008,0000,30.50000,30.50000,29.50000,29.80000,285000
04/29/2008,0000,29.80000,30.40000,29.80000,30.05000,91000
04/30/2008,0000,30.05000,31.20000,29.70000,30.40000,167000
05/02/2008,0000,30.60000,32.50000,30.60000,32.50000,364000
05/05/2008,0000,34.75000,34.75000,34.00000,34.75000,1673000
05/06/2008,0000,34.95000,35.60000,34.00000,34.50000,625000
05/07/2008,0000,34.00000,35.40000,34.00000,34.05000,574000
05/08/2008,0000,34.00000,34.10000,31.70000,33.50000,782000
05/09/2008,0000,32.60000,32.90000,32.30000,32.40000,226000
05/12/2008,0000,32.30000,32.30000,30.50000,31.50000,88000
05/13/2008,0000,31.50000,32.30000,31.40000,31.80000,384000
05/14/2008,0000,31.80000,31.80000,31.30000,31.30000,299000
05/15/2008,0000,31.40000,31.50000,31.30000,31.35000,172000
05/16/2008,0000,31.30000,31.50000,31.00000,31.00000,328000
05/19/2008,0000,30.50000,31.80000,30.50000,31.80000,253000
05/20/2008,0000,32.00000,32.00000,31.00000,31.00000,279000
05/21/2008,0000,31.00000,31.40000,30.55000,31.00000,65000
05/22/2008,0000,31.00000,31.00000,30.50000,31.00000,88000
05/23/2008,0000,31.20000,31.30000,30.60000,30.60000,86000
05/26/2008,0000,30.70000,31.20000,30.50000,30.60000,103000
05/27/2008,0000,30.60000,30.80000,30.45000,30.80000,52000
05/28/2008,0000,30.90000,30.90000,29.70000,30.20000,79000
05/29/2008,0000,30.20000,30.80000,29.80000,29.80000,112000
05/30/2008,0000,29.80000,29.85000,28.00000,29.30000,93000
06/02/2008,0000,29.00000,29.20000,28.85000,28.90000,44000
06/03/2008,0000,28.90000,29.20000,28.75000,28.90000,54000
06/04/2008,0000,28.90000,29.30000,28.90000,29.30000,13000
06/05/2008,0000,29.30000,29.40000,29.00000,29.40000,11000
06/06/2008,0000,29.30000,29.60000,29.30000,29.60000,15000
06/10/2008,0000,28.50000,28.50000,27.55000,28.10000,55000
06/11/2008,0000,27.80000,27.80000,26.80000,27.45000,82000
06/12/2008,0000,26.80000,27.25000,25.55000,25.55000,191000
06/13/2008,0000,24.05000,25.95000,24.05000,25.90000,65000
06/16/2008,0000,25.90000,26.50000,25.90000,26.00000,29000
06/17/2008,0000,24.50000,26.00000,24.25000,25.80000,203000
06/18/2008,0000,25.70000,25.95000,25.65000,25.80000,26000
06/19/2008,0000,25.60000,25.90000,24.70000,25.90000,47000
06/20/2008,0000,25.00000,26.15000,25.00000,26.15000,79000
06/23/2008,0000,25.20000,25.90000,25.00000,25.70000,38000
06/24/2008,0000,25.20000,25.70000,24.55000,25.45000,118000
06/25/2008,0000,25.00000,25.90000,24.65000,25.60000,146000
06/26/2008,0000,25.60000,25.60000,25.05000,25.40000,45000
06/27/2008,0000,24.15000,24.20000,23.65000,24.20000,172000
06/30/2008,0000,24.00000,24.00000,22.55000,23.95000,248000
07/01/2008,0000,23.15000,23.50000,22.30000,22.30000,220000
07/02/2008,0000,22.00000,22.00000,20.75000,21.00000,500000
07/03/2008,0000,20.50000,21.15000,19.60000,21.00000,213000
07/04/2008,0000,21.00000,21.00000,20.20000,20.20000,100000
07/07/2008,0000,20.10000,20.20000,19.50000,20.20000,111000
07/08/2008,0000,19.60000,20.00000,18.80000,19.80000,279000
07/09/2008,0000,19.85000,20.90000,19.60000,20.20000,165000
07/10/2008,0000,19.70000,20.00000,19.45000,19.50000,80000
07/11/2008,0000,19.50000,20.00000,19.50000,19.60000,55000
07/14/2008,0000,19.50000,19.50000,19.15000,19.20000,64000
07/15/2008,0000,18.85000,18.85000,17.90000,18.40000,275000
07/16/2008,0000,18.05000,18.15000,17.15000,17.15000,145000
07/17/2008,0000,17.20000,17.95000,16.50000,17.90000,254000
07/18/2008,0000,17.95000,18.35000,17.10000,17.50000,141000
07/21/2008,0000,17.80000,18.70000,17.55000,18.70000,214000
07/22/2008,0000,18.60000,20.00000,18.35000,20.00000,316000
07/23/2008,0000,20.80000,21.40000,20.80000,21.40000,133000
07/24/2008,0000,22.80000,22.85000,22.40000,22.85000,153000
07/25/2008,0000,23.00000,24.30000,23.00000,24.00000,715000
07/29/2008,0000,23.25000,24.80000,23.10000,24.75000,347000
07/30/2008,0000,24.75000,24.80000,23.35000,23.80000,443000
07/31/2008,0000,24.40000,24.40000,23.00000,23.95000,189000
08/01/2008,0000,23.70000,24.45000,23.00000,24.45000,194000
08/04/2008,0000,24.05000,24.15000,23.60000,24.00000,180000
08/05/2008,0000,23.65000,23.65000,22.60000,23.30000,142000
08/06/2008,0000,23.50000,23.70000,23.10000,23.55000,91000
08/07/2008,0000,23.00000,23.00000,22.00000,22.55000,139000
08/08/2008,0000,22.55000,23.00000,22.00000,22.55000,153000
08/11/2008,0000,22.55000,22.95000,22.50000,22.90000,52000
08/12/2008,0000,23.40000,24.30000,23.00000,23.70000,277000
08/13/2008,0000,24.00000,24.00000,23.40000,23.50000,65000
08/14/2008,0000,23.10000,23.85000,23.00000,23.50000,111000
08/15/2008,0000,23.80000,23.85000,23.00000,23.50000,97000
08/18/2008,0000,23.00000,23.05000,21.90000,21.90000,86000
08/19/2008,0000,20.50000,21.60000,20.40000,21.60000,271000
08/20/2008,0000,21.40000,21.40000,20.60000,20.70000,65000
08/21/2008,0000,20.70000,20.70000,19.30000,20.50000,203000
08/22/2008,0000,19.90000,20.50000,19.50000,20.20000,144000
08/25/2008,0000,20.90000,20.90000,20.10000,20.20000,62000
08/26/2008,0000,19.75000,20.55000,19.75000,20.20000,80000
08/27/2008,0000,20.10000,20.90000,20.10000,20.40000,44000
08/28/2008,0000,20.80000,20.80000,20.45000,20.45000,77000
08/29/2008,0000,20.55000,20.70000,20.45000,20.55000,84000
09/01/2008,0000,20.55000,20.60000,19.60000,20.10000,78000
09/02/2008,0000,19.80000,19.80000,18.95000,19.20000,151000
09/03/2008,0000,18.35000,18.50000,17.90000,18.00000,333000
09/04/2008,0000,16.20000,16.30000,15.30000,16.25000,201000
09/05/2008,0000,15.50000,16.25000,15.50000,16.25000,174000
09/08/2008,0000,16.20000,17.35000,16.20000,17.35000,91000
09/09/2008,0000,17.15000,17.80000,16.50000,17.30000,121000
09/10/2008,0000,17.10000,18.50000,16.80000,18.50000,121000
09/11/2008,0000,18.50000,18.50000,17.80000,18.50000,175000
09/12/2008,0000,17.95000,18.80000,17.95000,18.50000,141000
09/15/2008,0000,18.45000,18.50000,17.35000,18.50000,165000
09/16/2008,0000,17.50000,18.20000,17.25000,18.00000,367000
09/17/2008,0000,16.75000,17.70000,16.75000,17.70000,337000
09/18/2008,0000,16.55000,16.60000,16.50000,16.50000,119000
09/19/2008,0000,16.75000,17.20000,16.65000,16.80000,137000
09/22/2008,0000,16.80000,17.00000,16.25000,16.60000,60000
09/23/2008,0000,16.00000,16.80000,16.00000,16.80000,53000
09/24/2008,0000,16.90000,17.30000,16.65000,17.00000,53000
09/25/2008,0000,16.85000,17.05000,16.75000,16.80000,34000
09/26/2008,0000,17.00000,17.00000,15.70000,15.70000,108000
09/30/2008,0000,14.65000,14.95000,14.65000,14.70000,49000
10/01/2008,0000,14.75000,14.90000,14.65000,14.70000,60000
10/02/2008,0000,14.90000,14.90000,14.30000,14.90000,100000
10/03/2008,0000,14.50000,14.90000,13.90000,14.90000,135000
10/06/2008,0000,14.55000,14.85000,14.25000,14.85000,105000
10/07/2008,0000,14.05000,14.85000,14.05000,14.85000,57000
10/08/2008,0000,14.75000,14.75000,14.00000,14.75000,97000
10/09/2008,0000,14.10000,14.10000,13.75000,13.75000,330000
10/13/2008,0000,13.30000,13.75000,13.30000,13.75000,256000
10/14/2008,0000,14.25000,14.70000,14.25000,14.70000,80000
10/15/2008,0000,14.30000,15.10000,14.30000,14.60000,77000
10/16/2008,0000,14.10000,14.10000,14.10000,14.10000,6000
10/17/2008,0000,14.10000,14.10000,13.65000,13.80000,57000
10/20/2008,0000,13.40000,13.40000,13.35000,13.35000,78000
10/21/2008,0000,13.30000,13.60000,12.90000,12.90000,79000
10/22/2008,0000,12.45000,12.45000,12.45000,12.45000,64000
10/23/2008,0000,12.05000,12.05000,12.05000,12.05000,2000
10/24/2008,0000,11.65000,11.65000,11.65000,11.65000,19000
10/27/2008,0000,10.85000,10.85000,10.85000,10.85000,156000
10/28/2008,0000,10.10000,11.60000,10.10000,11.60000,274000
10/29/2008,0000,11.20000,12.40000,11.20000,12.35000,219000
10/30/2008,0000,11.85000,13.20000,11.85000,13.20000,201000
10/31/2008,0000,13.10000,13.30000,12.50000,13.00000,287000
11/03/2008,0000,13.50000,13.50000,12.65000,13.20000,201000
11/04/2008,0000,13.00000,13.00000,12.50000,12.80000,94000
11/05/2008,0000,12.80000,12.95000,12.50000,12.75000,125000
11/06/2008,0000,12.20000,12.60000,12.00000,12.60000,31000
11/07/2008,0000,12.50000,12.80000,12.20000,12.40000,48000
11/10/2008,0000,12.60000,12.95000,12.40000,12.90000,81000
11/11/2008,0000,12.50000,13.10000,12.50000,12.85000,51000
11/12/2008,0000,13.00000,13.00000,12.40000,12.85000,18000
11/13/2008,0000,12.30000,12.80000,12.05000,12.80000,42000
11/14/2008,0000,12.80000,13.20000,12.10000,12.75000,97000
11/17/2008,0000,12.25000,12.70000,11.90000,12.20000,65000
11/18/2008,0000,11.40000,11.40000,11.35000,11.35000,58000
11/19/2008,0000,10.75000,11.50000,10.60000,11.50000,139000
11/20/2008,0000,11.10000,11.40000,10.75000,11.20000,49000
11/21/2008,0000,10.45000,11.80000,10.45000,11.80000,323000
11/24/2008,0000,11.75000,12.00000,11.30000,11.80000,151000
11/25/2008,0000,11.50000,12.40000,11.50000,12.40000,150000
11/26/2008,0000,12.15000,12.30000,11.85000,12.30000,75000
11/27/2008,0000,11.80000,12.85000,11.80000,12.80000,214000
11/28/2008,0000,12.75000,12.80000,12.00000,12.45000,84000
12/01/2008,0000,12.45000,12.60000,12.00000,12.45000,108000
12/02/2008,0000,11.80000,12.10000,11.65000,11.85000,50000
12/03/2008,0000,11.80000,12.00000,11.60000,11.60000,22000
12/04/2008,0000,11.60000,11.75000,11.60000,11.75000,49000
12/05/2008,0000,11.70000,11.70000,11.45000,11.70000,4000
12/08/2008,0000,11.30000,12.50000,11.30000,12.45000,108000
12/09/2008,0000,12.45000,12.45000,12.15000,12.30000,32000
12/10/2008,0000,12.20000,13.00000,12.10000,13.00000,84000
12/11/2008,0000,12.60000,13.10000,12.50000,12.90000,64000
12/12/2008,0000,12.60000,12.90000,12.20000,12.70000,39000
12/15/2008,0000,12.70000,13.50000,12.70000,13.00000,93000
12/16/2008,0000,12.90000,13.00000,12.70000,12.90000,16000
12/17/2008,0000,12.90000,13.30000,12.65000,12.95000,80000
12/18/2008,0000,12.70000,12.80000,12.45000,12.65000,35000
12/19/2008,0000,12.40000,12.65000,12.30000,12.60000,22000
12/22/2008,0000,12.70000,13.00000,12.40000,13.00000,88000
12/23/2008,0000,12.80000,13.05000,12.50000,13.00000,146000
12/24/2008,0000,12.60000,12.80000,12.60000,12.75000,27000
12/25/2008,0000,12.50000,13.55000,12.50000,13.50000,177000
12/26/2008,0000,13.50000,13.50000,13.05000,13.30000,79000
12/29/2008,0000,13.50000,14.00000,13.05000,14.00000,134000
12/30/2008,0000,14.00000,14.50000,13.30000,13.85000,170000
12/31/2008,0000,13.85000,13.85000,13.20000,13.50000,61000
01/05/2009,0000,13.50000,13.90000,13.50000,13.70000,72000
01/06/2009,0000,13.65000,13.70000,13.20000,13.70000,107000
01/07/2009,0000,13.40000,13.70000,13.30000,13.65000,155000
01/08/2009,0000,13.30000,13.35000,13.10000,13.20000,64000
01/09/2009,0000,13.20000,13.75000,13.20000,13.75000,122000
01/12/2009,0000,13.35000,13.45000,13.35000,13.45000,5000
01/13/2009,0000,13.30000,13.30000,12.90000,13.00000,70000
01/14/2009,0000,12.80000,13.00000,12.20000,12.90000,201000
01/15/2009,0000,12.50000,12.50000,12.20000,12.20000,21000
01/16/2009,0000,12.10000,12.50000,11.80000,12.35000,164000
01/19/2009,0000,12.30000,12.70000,12.10000,12.50000,79000
01/20/2009,0000,12.10000,12.40000,12.00000,12.35000,44000
01/21/2009,0000,11.80000,12.50000,11.80000,12.50000,118000
02/02/2009,0000,12.10000,12.35000,12.10000,12.30000,32000
02/03/2009,0000,12.00000,13.00000,12.00000,13.00000,98000
02/04/2009,0000,13.10000,13.10000,12.50000,12.90000,131000
02/05/2009,0000,12.55000,13.15000,12.40000,12.85000,249000
02/06/2009,0000,12.65000,12.95000,12.55000,12.75000,154000
02/09/2009,0000,13.00000,13.05000,12.70000,12.85000,173000
02/10/2009,0000,12.75000,13.05000,12.70000,12.95000,132000
02/11/2009,0000,12.60000,12.85000,12.40000,12.80000,103000
02/12/2009,0000,12.60000,12.70000,12.40000,12.55000,88000
02/13/2009,0000,12.40000,13.00000,12.40000,13.00000,114000
02/16/2009,0000,12.80000,12.80000,12.60000,12.70000,27000
02/17/2009,0000,12.60000,12.65000,12.40000,12.40000,41000
02/18/2009,0000,12.20000,12.50000,12.20000,12.50000,83000
02/19/2009,0000,12.30000,12.30000,12.00000,12.20000,48000
02/20/2009,0000,12.00000,12.20000,12.00000,12.00000,26000
02/23/2009,0000,11.80000,12.80000,11.80000,12.80000,98000
02/24/2009,0000,12.80000,13.00000,12.20000,12.50000,63000
02/25/2009,0000,12.50000,12.70000,12.10000,12.35000,148000
02/26/2009,0000,12.20000,12.30000,12.15000,12.15000,35000
02/27/2009,0000,12.00000,12.20000,11.90000,12.15000,411000
03/02/2009,0000,12.00000,12.10000,11.90000,11.90000,57000
03/03/2009,0000,11.80000,11.90000,11.60000,11.90000,71000
03/04/2009,0000,11.90000,12.70000,11.75000,12.65000,755000
03/05/2009,0000,12.60000,12.75000,12.20000,12.75000,210000
03/06/2009,0000,12.75000,12.90000,12.40000,12.70000,89000
03/09/2009,0000,12.70000,12.85000,12.55000,12.80000,66000
03/10/2009,0000,12.80000,13.30000,12.80000,13.10000,252000
03/11/2009,0000,13.30000,13.50000,12.95000,13.20000,372000
03/12/2009,0000,13.25000,13.40000,13.10000,13.20000,121000
03/13/2009,0000,13.30000,14.10000,13.20000,13.80000,616000
03/16/2009,0000,13.70000,13.95000,13.50000,13.75000,722000
03/17/2009,0000,13.80000,14.70000,13.80000,14.70000,1562000
03/18/2009,0000,15.00000,15.30000,14.50000,14.75000,1694000
03/19/2009,0000,14.80000,14.90000,13.75000,14.30000,549000
03/20/2009,0000,14.00000,14.30000,13.60000,13.95000,237000
03/23/2009,0000,13.80000,14.30000,13.70000,13.95000,243000
03/24/2009,0000,13.95000,14.40000,13.95000,14.40000,362000
03/25/2009,0000,14.40000,14.50000,14.05000,14.50000,260000
03/26/2009,0000,14.20000,14.60000,14.15000,14.45000,385000
03/27/2009,0000,14.70000,14.80000,14.40000,14.70000,389000
03/30/2009,0000,14.80000,14.90000,13.85000,14.00000,301000
03/31/2009,0000,14.00000,14.20000,13.75000,13.90000,169000
04/01/2009,0000,14.10000,14.30000,13.95000,14.20000,333000
04/02/2009,0000,14.20000,14.35000,14.00000,14.00000,293000
04/03/2009,0000,14.05000,14.95000,14.05000,14.95000,456000
04/06/2009,0000,15.30000,15.95000,14.90000,15.95000,1272000
04/07/2009,0000,15.95000,16.40000,15.55000,15.95000,806000
04/08/2009,0000,15.70000,15.95000,15.40000,15.75000,398000
04/09/2009,0000,15.80000,16.75000,15.80000,16.60000,994000
04/10/2009,0000,16.80000,16.85000,16.00000,16.30000,654000
04/13/2009,0000,16.40000,17.40000,16.40000,17.40000,4296000
04/14/2009,0000,18.50000,18.60000,17.70000,18.00000,4226000
04/15/2009,0000,17.80000,17.95000,17.40000,17.40000,859000
04/16/2009,0000,17.60000,18.60000,17.60000,18.60000,3418000
04/17/2009,0000,19.00000,19.40000,17.30000,18.55000,1928000
04/20/2009,0000,18.50000,18.50000,17.35000,17.80000,853000
04/21/2009,0000,17.35000,18.50000,17.35000,18.50000,1140000
04/22/2009,0000,18.50000,18.50000,18.00000,18.30000,571000
04/23/2009,0000,18.30000,18.30000,17.65000,17.80000,583000
04/24/2009,0000,18.20000,18.25000,17.60000,17.80000,507000
04/27/2009,0000,17.80000,18.00000,16.60000,17.00000,862000
04/28/2009,0000,16.80000,16.85000,15.85000,15.85000,706000
04/29/2009,0000,15.30000,15.75000,14.75000,15.20000,961000
04/30/2009,0000,15.30000,16.20000,15.30000,16.10000,522000
05/04/2009,0000,16.30000,16.40000,15.50000,16.10000,875000
05/05/2009,0000,16.10000,16.20000,15.00000,15.35000,1377000
05/06/2009,0000,14.55000,15.60000,14.55000,15.50000,800000
05/07/2009,0000,15.50000,15.90000,15.30000,15.90000,591000
05/08/2009,0000,15.80000,16.40000,15.70000,16.20000,380000
05/11/2009,0000,16.60000,16.70000,16.20000,16.70000,542000
05/12/2009,0000,16.50000,16.50000,15.70000,15.70000,257000
05/13/2009,0000,15.70000,16.00000,15.55000,16.00000,225000
05/14/2009,0000,15.50000,15.80000,15.40000,15.80000,166000
05/15/2009,0000,15.60000,16.00000,15.50000,15.70000,439000
05/18/2009,0000,15.70000,16.50000,15.40000,16.50000,348000
05/19/2009,0000,16.50000,16.65000,16.00000,16.35000,680000
05/20/2009,0000,16.35000,16.35000,15.70000,15.90000,821000
05/21/2009,0000,15.90000,16.00000,15.55000,15.80000,380000
05/22/2009,0000,15.80000,16.55000,15.50000,16.30000,978000
05/25/2009,0000,16.60000,17.20000,16.60000,17.00000,961000
05/26/2009,0000,17.20000,17.30000,16.25000,16.45000,423000
05/27/2009,0000,16.45000,17.60000,16.45000,17.60000,956000
06/01/2009,0000,17.80000,18.80000,17.80000,18.80000,1050000
06/02/2009,0000,19.95000,20.00000,18.15000,19.00000,1354000
06/03/2009,0000,19.00000,19.00000,18.10000,18.65000,365000
06/04/2009,0000,18.55000,19.95000,18.50000,19.95000,1320000
06/05/2009,0000,20.65000,21.30000,20.00000,21.20000,1321000
06/08/2009,0000,21.25000,21.25000,19.70000,20.85000,612000
06/09/2009,0000,20.50000,20.80000,19.40000,19.90000,1312000
06/10/2009,0000,19.55000,20.40000,18.55000,19.20000,359000
06/11/2009,0000,19.00000,19.35000,18.20000,19.30000,214000
06/12/2009,0000,19.30000,19.30000,18.60000,18.60000,145000
06/15/2009,0000,18.20000,18.40000,17.30000,17.30000,355000
06/16/2009,0000,16.55000,17.50000,16.55000,17.50000,189000
06/17/2009,0000,17.45000,17.95000,16.95000,17.20000,65000
06/18/2009,0000,17.50000,17.50000,16.40000,17.15000,142000
06/19/2009,0000,17.15000,17.40000,16.75000,17.40000,38000
06/22/2009,0000,17.40000,17.90000,17.20000,17.90000,69000
06/23/2009,0000,17.50000,17.80000,17.20000,17.50000,62000
06/24/2009,0000,17.50000,18.20000,17.20000,18.20000,107000
06/25/2009,0000,18.20000,18.20000,17.80000,18.10000,76000
06/26/2009,0000,18.10000,18.40000,17.90000,18.30000,238000
06/29/2009,0000,18.30000,18.30000,17.70000,18.10000,99000
06/30/2009,0000,17.80000,18.15000,17.80000,18.00000,56000
07/01/2009,0000,17.60000,18.90000,17.60000,18.60000,121000
07/02/2009,0000,18.60000,18.95000,18.50000,18.85000,241000
07/03/2009,0000,18.55000,18.70000,18.35000,18.70000,67000
07/06/2009,0000,18.70000,18.85000,18.50000,18.50000,102000
07/07/2009,0000,18.45000,18.85000,18.45000,18.55000,133000
07/08/2009,0000,18.50000,18.80000,18.50000,18.55000,135000
07/09/2009,0000,18.60000,18.90000,18.60000,18.80000,209000
07/10/2009,0000,18.90000,18.95000,18.30000,18.55000,165000
07/13/2009,0000,18.50000,18.50000,17.40000,18.50000,192000
07/14/2009,0000,18.00000,18.35000,17.70000,18.35000,198000
07/15/2009,0000,18.25000,18.90000,18.10000,18.80000,211000
07/16/2009,0000,19.30000,19.30000,18.55000,18.90000,188000
07/17/2009,0000,18.90000,18.90000,18.10000,18.50000,196000
07/20/2009,0000,18.50000,18.90000,18.05000,18.90000,332000
07/21/2009,0000,18.70000,18.90000,18.50000,18.65000,178000
07/22/2009,0000,18.65000,19.95000,18.50000,19.95000,1234000
07/23/2009,0000,20.05000,20.60000,19.50000,19.80000,667000
07/24/2009,0000,20.00000,20.00000,19.10000,19.10000,331000
07/27/2009,0000,19.25000,19.45000,18.90000,19.45000,250000
07/28/2009,0000,19.40000,19.80000,19.25000,19.80000,255000
07/29/2009,0000,19.70000,19.70000,19.30000,19.35000,155000
07/30/2009,0000,19.35000,19.50000,19.10000,19.45000,128000
07/31/2009,0000,19.50000,20.30000,19.45000,19.80000,462000
08/03/2009,0000,19.95000,19.95000,19.50000,19.80000,306000
08/04/2009,0000,19.80000,19.95000,19.05000,19.30000,299000
08/05/2009,0000,19.40000,19.40000,18.90000,19.30000,234000
08/06/2009,0000,19.20000,19.50000,18.85000,19.50000,192000
08/10/2009,0000,19.20000,19.70000,19.20000,19.70000,99000
08/11/2009,0000,19.70000,19.70000,19.35000,19.55000,63000
08/12/2009,0000,19.30000,19.90000,19.30000,19.90000,222000
08/13/2009,0000,20.00000,20.50000,19.80000,20.30000,435000
08/14/2009,0000,20.30000,20.40000,19.95000,20.10000,247000
08/17/2009,0000,20.15000,20.15000,19.50000,19.50000,161000
08/18/2009,0000,19.30000,19.45000,18.25000,19.30000,216000
08/19/2009,0000,18.80000,19.15000,18.80000,19.05000,59000
08/20/2009,0000,19.00000,19.00000,18.50000,18.60000,85000
08/21/2009,0000,18.90000,18.90000,18.25000,18.70000,175000
08/24/2009,0000,18.80000,18.80000,18.30000,18.50000,177000
08/25/2009,0000,18.75000,18.75000,18.45000,18.65000,70000
08/26/2009,0000,18.65000,18.65000,17.80000,18.60000,148000
08/27/2009,0000,18.45000,18.55000,18.20000,18.20000,42000
08/28/2009,0000,18.20000,18.45000,18.00000,18.30000,187000
08/31/2009,0000,18.35000,19.55000,18.30000,19.55000,671000
09/01/2009,0000,19.85000,20.70000,19.70000,20.70000,1631000
09/02/2009,0000,20.70000,22.10000,20.50000,22.10000,1803000
09/03/2009,0000,23.20000,23.50000,22.55000,22.55000,973000
09/04/2009,0000,23.75000,23.75000,22.75000,23.00000,1355000
09/07/2009,0000,23.00000,23.00000,22.00000,22.90000,611000
09/08/2009,0000,22.90000,23.00000,22.25000,22.25000,498000
09/09/2009,0000,22.10000,22.10000,21.05000,22.10000,566000
09/10/2009,0000,22.30000,22.50000,21.20000,21.20000,333000
09/11/2009,0000,21.20000,22.40000,21.10000,22.25000,552000
09/14/2009,0000,22.35000,23.40000,22.30000,22.80000,955000
09/15/2009,0000,22.95000,22.95000,22.10000,22.65000,415000
09/16/2009,0000,22.20000,22.80000,22.00000,22.20000,310000
09/17/2009,0000,21.70000,22.40000,21.40000,21.65000,533000
09/18/2009,0000,21.65000,21.95000,21.50000,21.75000,286000
09/21/2009,0000,21.75000,22.30000,21.30000,22.30000,413000
09/22/2009,0000,22.30000,22.40000,21.80000,22.00000,271000
09/23/2009,0000,22.05000,22.05000,20.70000,21.50000,413000
09/24/2009,0000,21.50000,21.50000,20.80000,20.85000,140000
09/25/2009,0000,20.85000,22.30000,20.80000,22.30000,1010000
09/28/2009,0000,23.85000,23.85000,23.85000,23.85000,1564000
09/29/2009,0000,25.50000,25.50000,25.50000,25.50000,823000
09/30/2009,0000,27.25000,27.25000,27.25000,27.25000,392000
10/01/2009,0000,29.15000,29.15000,29.15000,29.15000,148000
10/02/2009,0000,31.15000,31.15000,30.60000,31.15000,9022000
10/05/2009,0000,32.70000,32.70000,30.60000,32.10000,4883000
10/06/2009,0000,32.10000,34.25000,31.30000,31.90000,8858000
10/07/2009,0000,30.70000,31.45000,29.70000,30.00000,4711000
10/08/2009,0000,29.20000,31.00000,29.20000,29.90000,2703000
10/09/2009,0000,30.50000,30.60000,28.20000,29.25000,1978000
10/12/2009,0000,29.50000,30.50000,28.80000,30.10000,1643000
10/13/2009,0000,30.00000,30.70000,29.50000,30.05000,1564000
10/14/2009,0000,30.10000,31.50000,30.10000,30.40000,3079000
10/15/2009,0000,30.50000,30.85000,28.70000,29.20000,1631000
10/16/2009,0000,29.30000,29.45000,28.70000,28.80000,785000
10/19/2009,0000,28.50000,29.70000,28.50000,29.50000,974000
10/20/2009,0000,29.80000,30.50000,29.50000,29.50000,1147000
10/21/2009,0000,29.50000,30.25000,29.30000,29.70000,1031000
10/22/2009,0000,29.70000,29.70000,28.70000,29.40000,921000
10/23/2009,0000,29.35000,30.20000,29.00000,29.10000,985000
10/26/2009,0000,29.15000,29.40000,28.60000,29.20000,596000
10/27/2009,0000,29.10000,29.15000,27.20000,28.75000,913000
10/28/2009,0000,28.45000,28.80000,27.00000,27.00000,708000
10/29/2009,0000,26.50000,26.50000,25.15000,25.15000,1168000
10/30/2009,0000,25.90000,26.80000,25.15000,25.90000,920000
11/02/2009,0000,24.30000,25.65000,24.30000,25.40000,345000
11/03/2009,0000,25.45000,25.80000,25.15000,25.60000,432000
11/04/2009,0000,25.70000,27.35000,25.70000,27.25000,1681000
11/05/2009,0000,26.80000,27.00000,26.10000,26.50000,542000
11/06/2009,0000,26.80000,26.90000,25.60000,26.00000,443000
11/09/2009,0000,26.00000,26.05000,25.00000,25.50000,451000
11/10/2009,0000,25.65000,25.80000,25.10000,25.50000,494000
11/11/2009,0000,25.50000,25.75000,25.25000,25.75000,563000
11/12/2009,0000,25.85000,26.80000,25.85000,26.20000,757000
11/13/2009,0000,26.00000,26.30000,25.80000,25.90000,289000
11/16/2009,0000,26.00000,26.45000,25.90000,26.15000,457000
11/17/2009,0000,26.15000,26.30000,25.45000,25.80000,432000
11/18/2009,0000,25.80000,25.95000,25.50000,25.80000,448000
11/19/2009,0000,26.00000,27.60000,25.85000,27.60000,1753000
11/20/2009,0000,27.80000,27.90000,26.90000,27.00000,1323000
11/23/2009,0000,27.00000,27.35000,26.70000,27.20000,617000
11/24/2009,0000,27.30000,28.00000,26.80000,26.80000,1417000
11/25/2009,0000,26.95000,27.25000,26.50000,27.15000,686000
11/26/2009,0000,27.25000,27.35000,26.35000,26.90000,606000
11/27/2009,0000,26.50000,26.50000,25.40000,26.20000,704000
11/30/2009,0000,24.40000,26.20000,24.40000,25.65000,430000
12/01/2009,0000,25.70000,26.40000,25.60000,26.15000,614000
12/02/2009,0000,26.25000,26.95000,25.20000,25.20000,631000
12/03/2009,0000,25.00000,25.80000,25.00000,25.30000,513000
12/04/2009,0000,25.30000,25.45000,24.65000,25.20000,511000
12/07/2009,0000,25.20000,25.55000,24.70000,25.55000,816000
12/08/2009,0000,25.55000,25.65000,25.00000,25.40000,362000
12/09/2009,0000,25.40000,27.15000,25.05000,27.15000,1875000
12/11/2009,0000,27.20000,28.00000,26.80000,27.50000,1669000
12/14/2009,0000,27.80000,27.80000,26.85000,26.85000,760000
12/15/2009,0000,26.95000,28.30000,26.95000,27.30000,1390000
12/16/2009,0000,27.40000,29.20000,27.40000,29.20000,2460000
12/17/2009,0000,30.40000,31.20000,29.90000,31.20000,7998000
12/18/2009,0000,31.15000,31.15000,29.05000,30.15000,4338000
12/21/2009,0000,29.90000,30.25000,29.30000,29.70000,1655000
12/22/2009,0000,29.90000,31.00000,29.80000,30.20000,3232000
12/23/2009,0000,30.45000,30.60000,29.30000,29.55000,2336000
12/25/2009,0000,28.70000,29.50000,28.15000,29.10000,1338000
12/25/2009,0000,28.70000,29.50000,28.15000,29.10000,1338000
12/28/2009,0000,29.10000,29.20000,28.60000,28.80000,794000
12/29/2009,1230,28.85000,29.70000,28.85000,29.25000,1609823
