DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.50000,32.30000,30.80000,31.50000,594000
04/03/2007,0000,32.15000,32.15000,31.20000,31.75000,293000
04/04/2007,0000,31.90000,31.95000,30.80000,30.80000,335000
04/09/2007,0000,31.00000,31.15000,30.20000,30.80000,353000
04/10/2007,0000,30.70000,30.90000,30.20000,30.80000,134000
04/11/2007,0000,31.05000,31.20000,30.40000,30.60000,194000
04/12/2007,0000,30.60000,31.20000,30.20000,30.90000,249000
04/13/2007,0000,30.40000,30.55000,30.40000,30.40000,98000
04/16/2007,0000,29.85000,29.85000,29.00000,29.00000,305000
04/17/2007,0000,29.00000,29.00000,27.10000,27.50000,261000
04/18/2007,0000,27.50000,27.50000,26.40000,27.50000,454000
04/19/2007,0000,27.35000,28.70000,27.10000,27.70000,316000
04/20/2007,0000,27.70000,28.20000,27.60000,27.60000,118000
04/23/2007,0000,27.80000,28.00000,27.40000,27.40000,104000
04/24/2007,0000,27.40000,28.45000,27.40000,28.30000,147000
04/26/2007,0000,28.10000,28.20000,27.30000,27.60000,77000
04/27/2007,0000,27.75000,28.00000,27.50000,27.60000,28000
04/30/2007,0000,27.50000,27.50000,26.70000,26.95000,69000
05/02/2007,0000,26.70000,27.25000,26.20000,26.60000,103000
05/03/2007,0000,26.60000,26.60000,25.80000,26.20000,197000
05/04/2007,0000,26.20000,26.30000,26.00000,26.20000,105000
05/07/2007,0000,27.00000,27.10000,26.70000,26.70000,102000
05/08/2007,0000,26.70000,27.00000,26.50000,27.00000,86000
05/09/2007,0000,26.70000,26.80000,26.50000,26.50000,17000
05/10/2007,0000,26.60000,27.00000,26.60000,26.80000,136000
05/11/2007,0000,26.60000,26.80000,26.40000,26.80000,31000
05/14/2007,0000,26.50000,27.00000,26.50000,26.75000,55000
05/15/2007,0000,26.75000,27.00000,26.50000,26.75000,39000
05/16/2007,0000,26.70000,26.85000,26.50000,26.70000,55000
05/17/2007,0000,26.60000,26.60000,26.50000,26.50000,38000
05/18/2007,0000,26.50000,26.50000,26.00000,26.10000,83000
05/21/2007,0000,26.40000,27.50000,26.40000,26.80000,226000
05/22/2007,0000,27.00000,27.00000,26.40000,26.50000,92000
05/23/2007,0000,26.50000,26.70000,26.50000,26.50000,67000
05/24/2007,0000,26.50000,26.50000,26.30000,26.40000,72000
05/25/2007,0000,26.40000,27.00000,26.30000,27.00000,72000
05/28/2007,0000,27.00000,27.30000,26.70000,27.00000,134000
05/29/2007,0000,27.20000,27.20000,26.80000,26.80000,70000
05/30/2007,0000,27.20000,27.20000,26.60000,26.60000,46000
05/31/2007,0000,26.60000,27.30000,26.60000,26.85000,124000
06/04/2007,0000,30.20000,30.70000,29.85000,30.70000,1299000
06/05/2007,0000,30.40000,30.50000,29.85000,30.15000,578000
06/06/2007,0000,30.15000,30.65000,29.85000,30.00000,312000
06/07/2007,0000,30.00000,30.00000,29.50000,29.70000,472000
06/08/2007,0000,29.60000,30.20000,29.55000,30.00000,430000
06/11/2007,0000,30.10000,31.50000,30.00000,30.80000,796000
06/12/2007,0000,31.50000,31.50000,30.25000,30.60000,562000
06/13/2007,0000,31.00000,32.70000,30.65000,32.10000,1417000
06/14/2007,0000,32.10000,33.80000,32.10000,32.80000,1519000
06/15/2007,0000,32.40000,34.30000,32.40000,34.00000,1242000
06/20/2007,0000,34.50000,36.10000,34.20000,35.30000,1484000
06/21/2007,0000,35.30000,35.95000,34.90000,35.10000,1067000
06/22/2007,0000,35.10000,36.50000,34.20000,36.00000,1162000
06/25/2007,0000,37.90000,39.30000,37.90000,38.45000,4163000
06/26/2007,0000,38.30000,38.90000,37.60000,38.20000,1261000
06/27/2007,0000,38.00000,39.10000,37.85000,38.30000,925000
06/28/2007,0000,39.30000,40.30000,38.80000,39.80000,1975000
06/29/2007,0000,40.00000,41.80000,40.00000,41.50000,3070000
07/02/2007,0000,42.40000,42.80000,41.50000,41.90000,2088000
07/03/2007,0000,42.00000,43.05000,41.60000,41.90000,1972000
07/04/2007,0000,41.80000,41.90000,40.20000,41.45000,1654000
07/05/2007,0000,41.40000,41.40000,40.00000,41.10000,1202000
07/06/2007,0000,41.00000,43.95000,41.00000,43.95000,2845000
07/09/2007,0000,45.20000,47.00000,45.20000,47.00000,2301000
07/10/2007,0000,48.90000,50.20000,48.60000,50.20000,3274000
07/11/2007,0000,50.20000,53.70000,50.20000,53.70000,2507000
07/12/2007,0000,56.40000,57.40000,56.40000,57.40000,1490000
07/13/2007,0000,61.40000,61.40000,53.50000,57.40000,5545000
07/16/2007,0000,57.60000,60.60000,57.60000,58.50000,2452000
07/17/2007,0000,58.50000,59.00000,56.00000,57.80000,1164000
07/18/2007,0000,57.80000,58.50000,55.10000,56.50000,1893000
07/19/2007,0000,57.10000,57.40000,56.00000,56.20000,1053000
07/20/2007,0000,56.40000,56.90000,53.10000,53.80000,1622000
07/23/2007,0000,53.20000,57.50000,53.20000,57.50000,1485000
07/24/2007,0000,61.50000,61.50000,59.50000,61.50000,2924000
07/25/2007,0000,62.40000,65.80000,62.40000,65.80000,2835000
07/26/2007,0000,69.90000,70.40000,67.00000,69.00000,4444000
07/27/2007,0000,64.20000,73.80000,64.20000,73.80000,4259000
07/31/2007,0000,75.00000,76.40000,74.00000,74.50000,2152000
08/01/2007,0000,75.50000,79.70000,75.10000,79.70000,5123000
08/02/2007,0000,81.50000,85.00000,78.10000,82.60000,4880000
08/03/2007,0000,85.00000,87.80000,83.60000,87.00000,3522000
08/06/2007,0000,85.00000,89.80000,85.00000,89.80000,3835000
08/07/2007,0000,90.00000,90.50000,83.60000,83.60000,4922000
08/08/2007,0000,79.00000,83.00000,77.80000,79.70000,4716000
08/09/2007,0000,80.60000,85.20000,79.00000,85.20000,3917000
08/10/2007,0000,85.20000,91.00000,82.50000,87.50000,4960000
08/13/2007,0000,89.00000,89.00000,83.00000,83.00000,3167000
08/14/2007,0000,81.90000,85.00000,80.40000,81.90000,1869000
08/15/2007,0000,81.00000,85.30000,80.50000,80.80000,2457000
08/16/2007,0000,80.00000,82.00000,75.20000,75.20000,3325000
08/17/2007,0000,75.20000,77.90000,70.00000,70.00000,3495000
08/20/2007,0000,73.00000,73.50000,65.10000,65.10000,3897000
08/21/2007,0000,62.00000,64.00000,60.60000,60.60000,2915000
08/22/2007,0000,60.00000,60.00000,56.40000,56.40000,2152000
08/23/2007,0000,54.00000,60.30000,54.00000,60.30000,3483000
08/24/2007,0000,64.50000,64.50000,64.50000,64.50000,791000
08/27/2007,0000,69.00000,69.00000,69.00000,69.00000,549000
08/28/2007,0000,73.80000,73.80000,73.80000,73.80000,548000
08/29/2007,0000,78.90000,78.90000,75.50000,78.90000,12583000
08/30/2007,0000,83.30000,83.30000,77.00000,78.80000,5687000
08/31/2007,0000,78.50000,81.00000,76.00000,79.30000,3297000
09/03/2007,0000,80.80000,84.80000,79.60000,80.60000,6497000
09/04/2007,0000,79.00000,81.00000,77.20000,77.40000,2858000
09/05/2007,0000,78.50000,79.20000,76.60000,77.50000,2537000
09/06/2007,0000,72.10000,76.50000,72.10000,72.10000,2351000
09/07/2007,0000,67.10000,67.10000,67.10000,67.10000,1117000
09/10/2007,0000,62.50000,71.70000,62.50000,71.70000,4874000
09/11/2007,0000,75.00000,75.00000,71.00000,71.80000,3074000
09/12/2007,0000,72.80000,73.90000,70.70000,71.80000,1867000
09/13/2007,0000,71.80000,72.80000,68.90000,69.50000,1199000
09/14/2007,0000,67.10000,70.40000,67.10000,69.00000,1258000
09/17/2007,0000,69.00000,69.80000,68.40000,69.80000,1020000
09/19/2007,0000,71.00000,72.50000,68.00000,69.10000,1731000
09/20/2007,0000,69.80000,70.30000,67.10000,67.10000,1344000
09/21/2007,0000,67.20000,71.70000,67.20000,71.70000,1398000
09/26/2007,0000,76.70000,76.70000,76.70000,76.70000,1013000
09/27/2007,0000,81.60000,81.60000,75.10000,76.00000,3080000
09/28/2007,0000,76.20000,77.70000,75.10000,76.80000,1350000
10/01/2007,0000,80.90000,83.00000,78.00000,78.40000,2487000
10/02/2007,0000,79.60000,80.00000,77.80000,78.50000,1679000
10/03/2007,0000,79.00000,79.90000,76.50000,76.60000,1556000
10/04/2007,0000,76.00000,78.00000,76.00000,77.00000,1149000
10/05/2007,0000,77.00000,77.30000,73.00000,74.10000,1333000
10/08/2007,0000,74.10000,75.00000,69.00000,69.40000,2508000
10/09/2007,0000,69.40000,72.50000,69.00000,71.40000,1783000
10/11/2007,0000,71.40000,71.40000,69.20000,69.60000,688000
10/12/2007,0000,69.60000,70.50000,68.00000,69.00000,673000
10/15/2007,0000,69.00000,69.50000,66.00000,67.50000,874000
10/16/2007,0000,66.50000,69.00000,66.30000,68.50000,598000
10/17/2007,0000,68.50000,71.50000,68.40000,70.00000,728000
10/18/2007,0000,71.00000,71.40000,69.30000,69.30000,516000
10/19/2007,0000,68.00000,69.30000,68.00000,68.60000,375000
10/22/2007,0000,66.00000,67.70000,65.60000,67.10000,458000
10/23/2007,0000,67.10000,68.10000,66.80000,67.00000,491000
10/24/2007,0000,67.10000,68.50000,64.00000,66.50000,784000
10/25/2007,0000,66.00000,67.10000,65.10000,66.10000,434000
10/26/2007,0000,66.10000,67.00000,64.20000,64.70000,352000
10/29/2007,0000,65.00000,65.30000,62.50000,64.20000,1037000
10/30/2007,0000,64.00000,64.00000,61.00000,61.30000,768000
10/31/2007,0000,59.00000,60.50000,57.50000,59.10000,1153000
11/01/2007,0000,59.10000,63.20000,59.10000,63.20000,701000
11/02/2007,0000,65.50000,67.60000,63.20000,67.60000,3312000
11/05/2007,0000,67.20000,67.20000,63.60000,65.00000,1133000
11/06/2007,0000,65.00000,67.30000,63.80000,64.00000,827000
11/07/2007,0000,63.50000,65.20000,63.00000,63.00000,667000
11/08/2007,0000,60.20000,61.80000,58.60000,60.00000,1199000
11/09/2007,0000,62.00000,62.00000,57.50000,59.10000,643000
11/12/2007,0000,58.00000,58.00000,55.00000,55.00000,1117000
11/13/2007,0000,55.00000,55.70000,52.90000,55.00000,944000
11/14/2007,0000,57.20000,58.00000,56.20000,57.40000,784000
11/15/2007,0000,57.40000,57.40000,56.40000,56.70000,264000
11/16/2007,0000,56.60000,56.70000,55.80000,56.30000,316000
11/19/2007,0000,56.30000,59.10000,56.00000,56.30000,620000
11/20/2007,0000,56.00000,60.20000,55.70000,60.20000,871000
11/21/2007,0000,61.70000,64.40000,60.60000,61.00000,1492000
11/22/2007,0000,63.00000,63.10000,60.50000,60.50000,648000
11/23/2007,0000,61.50000,61.90000,58.80000,60.00000,470000
11/26/2007,0000,61.50000,62.00000,59.50000,59.50000,500000
11/27/2007,0000,58.80000,60.70000,57.30000,60.60000,448000
11/28/2007,0000,61.40000,61.40000,59.60000,60.00000,285000
11/29/2007,0000,60.10000,62.00000,59.80000,60.00000,490000
11/30/2007,0000,60.50000,61.30000,60.00000,60.10000,458000
12/03/2007,0000,60.40000,64.30000,60.40000,64.30000,1529000
12/04/2007,0000,65.00000,65.00000,63.70000,64.00000,1033000
12/05/2007,0000,64.00000,64.00000,60.30000,62.40000,770000
12/06/2007,0000,62.60000,62.70000,59.70000,60.00000,849000
12/07/2007,0000,60.00000,60.50000,59.00000,59.00000,579000
12/10/2007,0000,58.50000,58.50000,56.80000,56.80000,434000
12/11/2007,0000,56.80000,56.80000,56.00000,56.00000,251000
12/12/2007,0000,56.00000,58.30000,54.90000,57.90000,449000
12/13/2007,0000,57.90000,59.00000,56.00000,56.00000,544000
12/14/2007,0000,56.00000,56.50000,53.60000,54.50000,558000
12/17/2007,0000,54.00000,55.60000,50.70000,51.50000,954000
12/18/2007,0000,49.00000,50.90000,47.90000,47.90000,1253000
12/19/2007,0000,47.90000,48.50000,45.60000,45.90000,1303000
12/20/2007,0000,45.90000,46.00000,42.70000,42.70000,1525000
12/21/2007,0000,39.75000,41.00000,39.75000,39.75000,1616000
12/24/2007,0000,40.10000,41.80000,39.00000,41.30000,1462000
12/25/2007,0000,42.00000,44.15000,41.80000,44.15000,596000
12/26/2007,0000,45.10000,46.90000,43.50000,44.05000,1529000
12/27/2007,0000,44.05000,46.00000,44.05000,45.00000,960000
12/28/2007,0000,44.50000,46.50000,44.50000,45.00000,686000
12/31/2007,0000,46.10000,48.15000,45.70000,48.15000,1141000
01/02/2008,0000,49.10000,49.90000,47.00000,47.00000,1178000
01/03/2008,0000,46.00000,46.90000,45.80000,46.00000,473000
01/04/2008,0000,46.00000,48.60000,46.00000,47.50000,909000
01/07/2008,0000,46.90000,46.90000,44.20000,44.30000,627000
01/08/2008,0000,44.30000,44.30000,42.10000,42.50000,351000
01/09/2008,0000,40.00000,43.80000,39.90000,43.20000,370000
01/10/2008,0000,44.70000,45.50000,43.50000,44.00000,341000
01/11/2008,0000,45.40000,45.40000,43.85000,44.45000,188000
01/14/2008,0000,46.00000,46.10000,44.50000,45.30000,330000
01/15/2008,0000,45.90000,47.25000,45.00000,45.00000,435000
01/16/2008,0000,44.00000,44.50000,43.20000,43.20000,241000
01/17/2008,0000,43.20000,44.30000,42.25000,43.00000,318000
01/18/2008,0000,40.60000,43.30000,40.60000,43.00000,315000
01/21/2008,0000,42.00000,43.10000,41.50000,41.50000,298000
01/22/2008,0000,40.10000,40.10000,38.60000,38.60000,642000
01/23/2008,0000,38.60000,38.60000,35.90000,35.90000,365000
01/24/2008,0000,34.50000,35.90000,33.40000,33.40000,1078000
01/25/2008,0000,33.40000,35.70000,32.00000,35.70000,1000000
01/28/2008,0000,34.80000,34.80000,33.30000,33.30000,257000
01/29/2008,0000,33.00000,33.60000,31.60000,33.20000,506000
01/30/2008,0000,33.20000,34.45000,32.95000,33.90000,315000
01/31/2008,0000,33.90000,34.20000,33.00000,33.85000,234000
02/01/2008,0000,34.00000,34.50000,33.60000,34.50000,205000
02/12/2008,0000,33.20000,33.90000,32.70000,32.70000,109000
02/13/2008,0000,31.00000,31.85000,30.50000,30.50000,682000
02/14/2008,0000,30.50000,32.60000,30.50000,32.50000,217000
02/15/2008,0000,31.50000,33.30000,31.50000,32.50000,114000
02/18/2008,0000,32.50000,34.00000,32.50000,33.10000,177000
02/19/2008,0000,33.30000,35.40000,33.10000,35.40000,321000
02/20/2008,0000,36.70000,36.70000,34.50000,34.70000,354000
02/21/2008,0000,34.70000,36.30000,34.70000,35.60000,252000
02/22/2008,0000,35.40000,35.40000,34.25000,34.80000,161000
02/25/2008,0000,35.40000,36.20000,34.80000,34.90000,181000
02/26/2008,0000,35.00000,35.30000,34.50000,34.80000,193000
02/27/2008,0000,35.00000,36.70000,34.95000,35.80000,519000
02/29/2008,0000,36.00000,37.80000,35.80000,37.20000,703000
03/03/2008,0000,36.40000,36.40000,34.60000,34.80000,352000
03/04/2008,0000,35.20000,35.50000,34.60000,35.20000,267000
03/05/2008,0000,35.00000,35.00000,33.55000,34.10000,266000
03/06/2008,0000,34.80000,35.00000,34.10000,35.00000,214000
03/07/2008,0000,33.75000,34.30000,33.35000,33.90000,389000
03/10/2008,0000,33.90000,36.25000,33.90000,36.25000,692000
03/11/2008,0000,38.75000,38.75000,38.75000,38.75000,451000
03/12/2008,0000,41.45000,41.45000,41.45000,41.45000,262000
03/13/2008,0000,44.35000,44.35000,40.90000,41.45000,3560000
03/14/2008,0000,42.10000,44.35000,41.45000,44.35000,1294000
03/18/2008,0000,45.00000,45.00000,42.70000,42.80000,860000
03/19/2008,0000,43.00000,43.90000,41.00000,41.40000,879000
03/20/2008,0000,40.40000,43.30000,40.30000,42.50000,1199000
03/21/2008,0000,43.20000,43.80000,42.00000,42.00000,663000
03/25/2008,0000,42.90000,45.45000,42.80000,45.45000,1429000
03/26/2008,0000,46.90000,46.90000,44.00000,44.00000,1498000
03/27/2008,0000,43.50000,45.70000,43.50000,44.20000,688000
03/28/2008,0000,44.20000,45.00000,44.20000,44.20000,401000
03/31/2008,0000,44.90000,45.50000,44.10000,44.10000,418000
04/01/2008,0000,44.50000,44.60000,42.60000,42.60000,425000
04/02/2008,0000,43.50000,43.50000,42.80000,43.05000,303000
04/03/2008,0000,43.00000,44.80000,42.70000,44.05000,458000
04/07/2008,0000,44.60000,45.00000,44.05000,44.55000,580000
04/08/2008,0000,44.50000,44.50000,43.00000,43.20000,243000
04/09/2008,0000,43.70000,44.00000,42.10000,42.10000,325000
04/10/2008,0000,42.50000,42.90000,42.10000,42.60000,183000
04/11/2008,0000,43.00000,43.20000,42.00000,42.00000,364000
04/14/2008,0000,41.50000,41.55000,40.20000,40.55000,368000
04/15/2008,0000,40.55000,42.55000,40.30000,41.75000,652000
04/16/2008,0000,42.90000,42.90000,40.80000,41.70000,352000
04/17/2008,0000,42.00000,42.50000,41.20000,41.35000,311000
04/18/2008,0000,41.00000,42.80000,41.00000,41.35000,427000
04/21/2008,0000,40.60000,41.80000,40.60000,41.00000,357000
04/22/2008,0000,41.00000,41.60000,40.80000,40.90000,300000
04/23/2008,0000,40.90000,42.20000,40.90000,41.10000,465000
04/24/2008,0000,41.45000,41.80000,41.00000,41.10000,305000
04/25/2008,0000,41.30000,41.70000,40.80000,40.90000,231000
04/28/2008,0000,40.90000,41.20000,40.50000,40.65000,258000
04/29/2008,0000,40.50000,41.20000,40.10000,40.10000,259000
04/30/2008,0000,40.10000,40.20000,39.85000,39.90000,339000
05/02/2008,0000,40.20000,40.20000,39.20000,39.70000,360000
05/05/2008,0000,39.60000,39.70000,38.40000,38.40000,469000
05/06/2008,0000,38.40000,41.05000,37.50000,41.05000,444000
05/07/2008,0000,41.85000,42.15000,40.15000,40.65000,552000
05/08/2008,0000,40.20000,40.85000,40.20000,40.30000,200000
05/09/2008,0000,40.30000,40.80000,40.10000,40.10000,112000
05/12/2008,0000,40.00000,41.80000,39.65000,41.80000,407000
05/13/2008,0000,42.00000,42.00000,40.50000,40.50000,173000
05/14/2008,0000,40.20000,41.20000,40.20000,40.80000,138000
05/15/2008,0000,40.50000,41.45000,40.50000,41.40000,171000
05/16/2008,0000,41.30000,41.80000,41.05000,41.30000,211000
05/19/2008,0000,41.80000,41.80000,40.65000,40.90000,160000
05/20/2008,0000,41.00000,41.90000,40.90000,40.90000,259000
05/21/2008,0000,40.60000,41.00000,40.50000,40.70000,95000
05/22/2008,0000,40.70000,40.80000,40.05000,40.05000,195000
05/23/2008,0000,40.10000,40.20000,39.25000,39.25000,287000
05/26/2008,0000,39.25000,39.85000,38.75000,38.75000,238000
05/27/2008,0000,38.75000,39.75000,38.50000,38.65000,200000
05/28/2008,0000,38.65000,39.45000,38.50000,38.50000,135000
05/29/2008,0000,38.60000,38.80000,38.10000,38.10000,149000
05/30/2008,0000,38.15000,38.15000,37.60000,38.00000,161000
06/02/2008,0000,38.00000,38.85000,37.90000,37.90000,80000
06/03/2008,0000,37.90000,38.70000,37.65000,37.70000,57000
06/04/2008,0000,37.70000,37.70000,35.90000,36.00000,232000
06/05/2008,0000,37.50000,37.50000,35.50000,36.30000,220000
06/06/2008,0000,36.80000,36.80000,36.00000,36.20000,166000
06/10/2008,0000,35.40000,35.55000,33.90000,34.00000,262000
06/11/2008,0000,34.00000,34.00000,31.65000,31.65000,353000
06/12/2008,0000,30.90000,30.90000,29.45000,29.45000,278000
06/13/2008,0000,27.45000,30.00000,27.40000,27.85000,753000
06/16/2008,0000,28.00000,28.05000,26.00000,27.50000,491000
06/17/2008,0000,27.40000,27.50000,26.40000,27.50000,215000
06/18/2008,0000,27.50000,28.50000,27.00000,28.50000,200000
06/19/2008,0000,28.10000,28.10000,27.10000,27.25000,160000
06/20/2008,0000,27.30000,27.70000,25.35000,25.35000,240000
06/23/2008,0000,24.50000,24.50000,23.60000,23.60000,321000
06/24/2008,0000,22.95000,22.95000,21.95000,21.95000,514000
06/25/2008,0000,21.95000,21.95000,20.45000,21.00000,883000
06/26/2008,0000,21.10000,22.45000,21.10000,22.45000,347000
06/27/2008,0000,22.10000,23.30000,21.50000,22.90000,1798000
06/30/2008,0000,23.00000,23.10000,21.30000,21.35000,735000
07/01/2008,0000,21.40000,21.40000,19.90000,19.90000,339000
07/02/2008,0000,18.55000,19.90000,18.55000,19.10000,684000
07/03/2008,0000,18.90000,20.40000,18.15000,20.20000,1019000
07/04/2008,0000,20.40000,20.90000,19.80000,19.90000,500000
07/07/2008,0000,19.90000,19.90000,19.20000,19.60000,127000
07/08/2008,0000,19.60000,19.60000,18.50000,18.50000,209000
07/09/2008,0000,19.00000,19.35000,18.20000,18.20000,244000
07/10/2008,0000,18.00000,18.65000,18.00000,18.60000,151000
07/11/2008,0000,18.80000,19.40000,18.80000,19.35000,181000
07/14/2008,0000,19.30000,19.50000,19.00000,19.35000,88000
07/15/2008,0000,19.20000,19.20000,18.75000,18.80000,175000
07/16/2008,0000,18.60000,18.80000,18.00000,18.00000,249000
07/17/2008,0000,18.10000,18.70000,18.10000,18.35000,135000
07/18/2008,0000,18.50000,18.60000,17.80000,18.00000,201000
07/21/2008,0000,17.80000,18.40000,17.80000,18.20000,187000
07/22/2008,0000,18.10000,19.45000,18.10000,19.45000,435000
07/23/2008,0000,20.30000,20.80000,20.00000,20.80000,586000
07/24/2008,0000,22.00000,22.25000,21.50000,22.25000,714000
07/25/2008,0000,22.25000,23.50000,22.25000,23.50000,1499000
07/29/2008,0000,23.00000,23.00000,21.95000,22.20000,364000
07/30/2008,0000,23.00000,23.75000,22.30000,23.75000,461000
07/31/2008,0000,25.30000,25.30000,24.00000,24.60000,788000
08/01/2008,0000,23.75000,24.50000,22.90000,23.40000,383000
08/04/2008,0000,23.05000,24.00000,23.00000,23.20000,134000
08/05/2008,0000,23.20000,23.20000,21.60000,21.60000,268000
08/06/2008,0000,22.00000,22.60000,21.80000,21.90000,333000
08/07/2008,0000,22.60000,22.60000,21.80000,21.80000,158000
08/08/2008,0000,21.10000,22.30000,21.10000,22.00000,222000
08/11/2008,0000,23.00000,23.00000,22.35000,22.80000,150000
08/12/2008,0000,22.50000,24.35000,22.20000,24.35000,978000
08/13/2008,0000,24.40000,25.10000,23.70000,23.80000,776000
08/14/2008,0000,23.85000,23.85000,23.25000,23.40000,164000
08/15/2008,0000,23.80000,24.00000,22.20000,22.20000,194000
08/18/2008,0000,22.00000,23.35000,22.00000,22.25000,346000
08/19/2008,0000,22.00000,23.25000,21.75000,22.00000,400000
08/20/2008,0000,21.50000,22.10000,21.50000,21.70000,117000
08/21/2008,0000,21.70000,22.10000,21.10000,21.10000,188000
08/22/2008,0000,21.00000,21.45000,19.80000,19.80000,261000
08/25/2008,0000,19.80000,20.95000,19.80000,20.15000,188000
08/26/2008,0000,19.80000,20.15000,19.80000,19.95000,92000
08/27/2008,0000,20.00000,21.30000,20.00000,21.30000,342000
08/28/2008,0000,21.25000,21.25000,20.55000,20.55000,224000
08/29/2008,0000,20.80000,20.90000,20.50000,20.50000,162000
09/01/2008,0000,20.20000,20.20000,19.55000,19.70000,273000
09/02/2008,0000,19.70000,20.00000,19.10000,19.10000,162000
09/03/2008,0000,19.10000,19.30000,18.20000,18.30000,263000
09/04/2008,0000,18.60000,18.60000,17.90000,17.90000,248000
09/05/2008,0000,17.80000,19.15000,17.50000,18.20000,703000
09/08/2008,0000,18.50000,19.45000,18.40000,19.45000,316000
09/09/2008,0000,19.45000,19.45000,18.30000,18.30000,170000
09/10/2008,0000,18.80000,18.80000,18.35000,18.50000,92000
09/11/2008,0000,18.20000,19.20000,17.90000,17.90000,220000
09/12/2008,0000,18.00000,19.00000,17.65000,18.20000,141000
09/15/2008,0000,17.80000,17.85000,16.95000,16.95000,215000
09/16/2008,0000,16.00000,16.00000,15.80000,15.80000,393000
09/17/2008,0000,15.25000,16.50000,14.70000,14.70000,571000
09/18/2008,0000,12.95000,13.20000,12.95000,13.20000,1141000
09/19/2008,0000,14.05000,14.05000,13.30000,13.95000,179000
09/22/2008,0000,14.15000,14.30000,13.60000,14.10000,218000
09/23/2008,0000,13.60000,14.50000,13.40000,14.35000,93000
09/24/2008,0000,14.35000,15.35000,14.20000,14.90000,425000
09/25/2008,0000,14.80000,15.25000,14.55000,14.60000,200000
09/26/2008,0000,14.60000,14.95000,13.80000,13.85000,187000
09/30/2008,0000,12.90000,13.40000,12.90000,13.20000,306000
10/01/2008,0000,13.70000,13.70000,12.90000,13.20000,75000
10/02/2008,0000,13.30000,13.45000,12.90000,13.20000,111000
10/03/2008,0000,12.60000,13.20000,12.60000,13.20000,123000
10/06/2008,0000,12.90000,13.00000,12.70000,12.90000,103000
10/07/2008,0000,12.80000,13.50000,12.40000,13.05000,129000
10/08/2008,0000,12.80000,12.80000,12.40000,12.60000,192000
10/09/2008,0000,12.80000,12.90000,12.45000,12.60000,149000
10/13/2008,0000,12.30000,12.35000,12.20000,12.20000,198000
10/14/2008,0000,12.40000,13.00000,12.35000,12.80000,168000
10/15/2008,0000,12.60000,12.60000,12.40000,12.45000,119000
10/16/2008,0000,12.05000,12.25000,12.05000,12.05000,98000
10/17/2008,0000,12.20000,12.20000,11.65000,11.70000,165000
10/20/2008,0000,11.35000,11.50000,11.30000,11.35000,189000
10/21/2008,0000,11.20000,11.70000,11.20000,11.50000,207000
10/22/2008,0000,11.45000,11.80000,11.45000,11.55000,77000
10/23/2008,0000,11.30000,11.55000,11.30000,11.55000,130000
10/24/2008,0000,11.30000,11.30000,11.15000,11.15000,157000
10/27/2008,0000,10.50000,10.80000,10.50000,10.80000,156000
10/28/2008,0000,10.50000,10.95000,10.10000,10.90000,265000
10/29/2008,0000,11.65000,11.65000,10.95000,10.95000,194000
10/30/2008,0000,11.20000,11.70000,10.95000,11.70000,201000
10/31/2008,0000,11.70000,12.45000,11.50000,12.00000,123000
11/03/2008,0000,11.80000,12.20000,11.80000,12.00000,92000
11/04/2008,0000,11.90000,12.20000,11.90000,12.05000,108000
11/05/2008,0000,12.05000,12.20000,12.00000,12.00000,127000
11/06/2008,0000,12.00000,12.00000,11.50000,11.60000,261000
11/07/2008,0000,11.05000,12.35000,11.05000,12.00000,318000
11/10/2008,0000,12.05000,12.05000,11.80000,12.00000,59000
11/11/2008,0000,11.65000,12.00000,11.50000,12.00000,51000
11/12/2008,0000,11.80000,12.00000,11.80000,12.00000,185000
11/13/2008,0000,12.00000,12.20000,11.55000,12.00000,144000
11/14/2008,0000,12.00000,12.20000,11.50000,12.00000,64000
11/17/2008,0000,11.40000,11.70000,11.25000,11.70000,61000
11/18/2008,0000,11.70000,11.70000,11.00000,11.30000,138000
11/19/2008,0000,11.00000,11.30000,10.80000,11.30000,66000
11/20/2008,0000,10.85000,11.10000,10.80000,10.90000,48000
11/21/2008,0000,10.60000,11.15000,10.60000,10.95000,129000
11/24/2008,0000,11.00000,11.00000,10.55000,10.95000,63000
11/25/2008,0000,11.00000,11.10000,10.70000,10.95000,59000
11/26/2008,0000,10.75000,10.85000,10.60000,10.85000,62000
11/27/2008,0000,10.50000,11.25000,10.50000,11.25000,86000
11/28/2008,0000,11.40000,11.40000,11.00000,11.25000,32000
12/01/2008,0000,11.25000,11.25000,10.90000,11.25000,46000
12/02/2008,0000,10.80000,10.80000,10.65000,10.80000,42000
12/03/2008,0000,10.70000,10.80000,10.60000,10.60000,35000
12/04/2008,0000,10.60000,10.60000,10.50000,10.50000,41000
12/05/2008,0000,10.50000,10.70000,10.50000,10.55000,53000
12/08/2008,0000,10.60000,11.00000,10.60000,10.80000,62000
12/09/2008,0000,10.80000,10.95000,10.75000,10.80000,40000
12/10/2008,0000,10.80000,11.30000,10.80000,11.25000,67000
12/11/2008,0000,10.90000,11.40000,10.90000,11.10000,32000
12/12/2008,0000,11.10000,11.30000,11.00000,11.30000,110000
12/15/2008,0000,11.50000,12.05000,11.50000,12.05000,312000
12/16/2008,0000,12.45000,12.85000,12.45000,12.85000,265000
12/17/2008,0000,13.70000,13.70000,12.30000,12.30000,667000
12/18/2008,0000,12.60000,13.10000,12.30000,13.10000,234000
12/19/2008,0000,13.10000,13.10000,12.50000,12.90000,140000
12/22/2008,0000,12.60000,12.60000,12.00000,12.10000,166000
12/23/2008,0000,11.70000,11.95000,11.60000,11.80000,52000
12/24/2008,0000,11.70000,12.10000,11.70000,12.10000,15000
12/25/2008,0000,11.90000,12.10000,11.90000,11.95000,20000
12/26/2008,0000,12.20000,12.20000,11.85000,11.85000,19000
12/29/2008,0000,12.00000,12.00000,11.75000,11.80000,14000
12/30/2008,0000,12.10000,12.55000,11.80000,11.90000,49000
12/31/2008,0000,12.40000,12.40000,11.90000,11.95000,21000
01/05/2009,0000,11.95000,12.50000,11.95000,12.10000,36000
01/06/2009,0000,11.90000,12.25000,11.90000,12.15000,33000
01/07/2009,0000,12.25000,12.50000,12.00000,12.40000,55000
01/08/2009,0000,12.25000,12.40000,12.00000,12.00000,72000
01/09/2009,0000,12.00000,12.25000,12.00000,12.00000,31000
01/12/2009,0000,12.05000,12.20000,12.00000,12.00000,18000
01/13/2009,0000,12.00000,12.30000,12.00000,12.30000,20000
01/14/2009,0000,12.30000,12.30000,12.10000,12.10000,15000
01/15/2009,0000,12.00000,12.25000,11.90000,12.00000,52000
01/16/2009,0000,12.00000,12.10000,11.80000,12.10000,71000
01/19/2009,0000,12.20000,12.20000,12.05000,12.05000,6000
01/20/2009,0000,12.00000,12.20000,12.00000,12.10000,42000
01/21/2009,0000,12.30000,12.40000,12.00000,12.30000,81000
02/02/2009,0000,12.30000,12.50000,12.00000,12.40000,36000
02/03/2009,0000,12.50000,12.55000,12.10000,12.50000,44000
02/04/2009,0000,12.50000,12.50000,12.20000,12.20000,33000
02/05/2009,0000,12.40000,12.40000,12.00000,12.00000,35000
02/06/2009,0000,12.10000,12.30000,12.10000,12.10000,76000
02/09/2009,0000,12.20000,12.40000,12.20000,12.40000,16000
02/10/2009,0000,12.40000,12.40000,12.10000,12.15000,48000
02/11/2009,0000,12.10000,12.30000,12.00000,12.30000,108000
02/12/2009,0000,12.15000,12.15000,12.00000,12.00000,12000
02/13/2009,0000,12.00000,12.30000,12.00000,12.20000,51000
02/16/2009,0000,12.20000,12.40000,12.10000,12.10000,32000
02/17/2009,0000,12.10000,12.90000,12.10000,12.90000,74000
02/18/2009,0000,13.70000,13.80000,13.40000,13.80000,300000
02/19/2009,0000,14.40000,14.45000,13.60000,13.85000,584000
02/20/2009,0000,13.20000,13.85000,12.90000,12.90000,263000
02/23/2009,0000,12.15000,12.80000,12.15000,12.65000,72000
02/24/2009,0000,12.45000,12.45000,12.10000,12.30000,152000
02/25/2009,0000,12.30000,12.65000,12.30000,12.40000,94000
02/26/2009,0000,13.00000,13.25000,12.80000,13.25000,153000
02/27/2009,0000,13.80000,13.80000,13.00000,13.30000,185000
03/02/2009,0000,13.15000,13.20000,12.60000,12.60000,104000
03/03/2009,0000,12.40000,13.30000,12.40000,13.10000,67000
03/04/2009,0000,13.10000,13.30000,13.05000,13.10000,94000
03/05/2009,0000,13.25000,13.50000,13.10000,13.15000,141000
03/06/2009,0000,13.00000,13.20000,12.90000,13.20000,34000
03/09/2009,0000,13.20000,13.90000,13.20000,13.30000,106000
03/10/2009,0000,13.50000,13.70000,13.30000,13.70000,105000
03/11/2009,0000,13.70000,14.50000,13.60000,13.85000,202000
03/12/2009,0000,13.90000,14.10000,13.80000,14.00000,81000
03/13/2009,0000,14.10000,14.35000,13.80000,14.00000,132000
03/16/2009,0000,14.15000,14.15000,13.85000,14.00000,75000
03/17/2009,0000,14.05000,14.10000,13.70000,14.00000,217000
03/18/2009,0000,13.85000,14.25000,13.80000,13.80000,154000
03/19/2009,0000,13.80000,14.20000,13.80000,13.90000,120000
03/20/2009,0000,13.85000,13.85000,13.80000,13.80000,52000
03/23/2009,0000,14.00000,14.75000,13.80000,14.75000,237000
03/24/2009,0000,15.75000,15.75000,14.65000,14.65000,657000
03/25/2009,0000,14.65000,15.00000,14.30000,14.65000,134000
03/26/2009,0000,14.90000,15.20000,14.40000,14.65000,255000
03/27/2009,0000,14.75000,15.20000,14.70000,14.75000,199000
03/30/2009,0000,14.75000,14.75000,14.40000,14.40000,152000
03/31/2009,0000,14.40000,15.10000,14.40000,14.50000,164000
04/01/2009,0000,14.90000,14.90000,14.50000,14.60000,134000
04/02/2009,0000,14.90000,15.00000,14.50000,14.70000,204000
04/03/2009,0000,14.70000,15.00000,14.70000,14.75000,206000
04/06/2009,0000,14.75000,15.10000,14.75000,14.90000,176000
04/07/2009,0000,14.80000,15.00000,14.50000,14.75000,79000
04/08/2009,0000,14.70000,14.70000,14.00000,14.30000,217000
04/09/2009,0000,14.50000,15.10000,14.50000,14.95000,281000
04/10/2009,0000,15.20000,15.20000,14.60000,14.60000,291000
04/13/2009,0000,14.50000,15.60000,14.50000,15.60000,557000
04/14/2009,0000,16.30000,16.65000,16.00000,16.65000,814000
04/15/2009,0000,17.80000,17.80000,17.30000,17.80000,2846000
04/16/2009,0000,18.85000,18.85000,16.70000,16.90000,2320000
04/17/2009,0000,16.60000,17.25000,15.75000,15.75000,1015000
04/20/2009,0000,15.10000,15.40000,14.75000,15.20000,358000
04/21/2009,0000,14.90000,16.25000,14.70000,16.25000,745000
04/22/2009,0000,16.25000,16.70000,15.85000,16.00000,466000
04/23/2009,0000,16.30000,16.30000,15.40000,15.50000,303000
04/24/2009,0000,15.50000,15.80000,15.25000,15.40000,456000
04/27/2009,0000,15.80000,15.90000,15.00000,15.20000,433000
04/28/2009,0000,15.00000,15.10000,14.25000,14.40000,470000
04/29/2009,0000,14.10000,14.60000,13.95000,14.25000,401000
04/30/2009,0000,14.80000,15.15000,14.70000,15.10000,294000
05/04/2009,0000,15.30000,15.70000,15.25000,15.25000,510000
05/05/2009,0000,15.05000,15.25000,14.30000,14.50000,492000
05/06/2009,0000,14.20000,15.50000,14.20000,15.35000,680000
05/07/2009,0000,15.70000,15.70000,14.90000,15.30000,378000
05/08/2009,0000,15.05000,15.35000,15.00000,15.10000,231000
05/11/2009,0000,15.30000,15.50000,15.10000,15.20000,272000
05/12/2009,0000,15.20000,15.40000,14.70000,14.90000,242000
05/13/2009,0000,15.00000,15.10000,14.70000,14.80000,220000
05/14/2009,0000,15.00000,15.00000,14.60000,14.70000,120000
05/15/2009,0000,15.00000,15.10000,14.60000,14.85000,414000
05/18/2009,0000,14.85000,15.30000,14.70000,14.80000,114000
05/19/2009,0000,14.70000,15.35000,14.70000,14.70000,306000
05/20/2009,0000,15.10000,15.10000,14.70000,14.75000,156000
05/21/2009,0000,14.80000,15.50000,14.70000,15.05000,241000
05/22/2009,0000,15.00000,15.30000,14.85000,15.20000,282000
05/25/2009,0000,15.25000,15.40000,14.80000,14.90000,313000
05/26/2009,0000,14.90000,15.20000,14.80000,14.90000,221000
05/27/2009,0000,14.90000,15.00000,14.60000,14.70000,381000
06/01/2009,0000,14.40000,14.70000,14.10000,14.25000,465000
06/02/2009,0000,14.05000,14.40000,13.85000,13.85000,360000
06/03/2009,0000,13.85000,14.40000,13.85000,14.15000,119000
06/04/2009,0000,14.35000,14.50000,14.10000,14.15000,95000
06/05/2009,0000,14.20000,14.20000,13.95000,14.00000,139000
06/08/2009,0000,13.95000,14.50000,13.95000,14.30000,138000
06/09/2009,0000,14.30000,14.30000,13.60000,13.70000,183000
06/10/2009,0000,13.95000,13.95000,13.50000,13.55000,227000
06/11/2009,0000,13.55000,14.10000,13.55000,13.85000,183000
06/12/2009,0000,13.90000,14.05000,13.60000,13.90000,222000
06/15/2009,0000,13.80000,14.45000,13.60000,14.45000,175000
06/16/2009,0000,14.50000,14.50000,14.00000,14.05000,95000
06/17/2009,0000,14.00000,14.30000,14.00000,14.15000,81000
06/18/2009,0000,14.15000,14.40000,14.10000,14.15000,126000
06/19/2009,0000,14.40000,14.45000,14.20000,14.25000,88000
06/22/2009,0000,14.30000,14.50000,14.20000,14.30000,71000
06/23/2009,0000,14.50000,15.00000,14.50000,14.80000,148000
06/24/2009,0000,15.25000,15.25000,14.50000,14.60000,61000
06/25/2009,0000,14.80000,14.80000,14.50000,14.60000,47000
06/26/2009,0000,14.60000,14.70000,14.50000,14.55000,50000
06/29/2009,0000,14.55000,14.85000,14.50000,14.85000,50000
06/30/2009,0000,15.00000,15.00000,14.85000,14.90000,156000
07/01/2009,0000,15.00000,15.20000,14.85000,15.10000,45000
07/02/2009,0000,15.00000,15.20000,15.00000,15.20000,114000
07/03/2009,0000,15.15000,15.15000,15.00000,15.10000,72000
07/06/2009,0000,15.15000,15.20000,15.00000,15.15000,83000
07/07/2009,0000,15.40000,15.65000,15.10000,15.65000,224000
07/08/2009,0000,15.50000,15.60000,15.30000,15.40000,79000
07/09/2009,0000,15.40000,15.60000,15.25000,15.25000,77000
07/10/2009,0000,15.20000,15.20000,15.10000,15.10000,55000
07/13/2009,0000,15.40000,15.40000,15.10000,15.10000,88000
07/14/2009,0000,15.10000,15.40000,15.10000,15.10000,121000
07/15/2009,0000,15.30000,15.70000,15.10000,15.55000,219000
07/16/2009,0000,16.50000,16.60000,16.50000,16.60000,269000
07/17/2009,0000,17.75000,17.75000,17.10000,17.75000,1457000
07/20/2009,0000,18.00000,18.95000,18.00000,18.70000,1487000
07/21/2009,0000,19.00000,19.00000,17.55000,18.20000,689000
07/22/2009,0000,18.60000,18.70000,18.15000,18.25000,327000
07/23/2009,0000,18.00000,18.50000,17.80000,18.40000,275000
07/24/2009,0000,18.50000,18.50000,18.05000,18.05000,190000
07/27/2009,0000,18.20000,19.30000,18.00000,19.30000,399000
07/28/2009,0000,20.60000,20.65000,20.10000,20.65000,332000
07/29/2009,0000,22.05000,22.05000,20.80000,20.80000,924000
07/30/2009,0000,20.60000,21.10000,19.35000,19.70000,438000
07/31/2009,0000,20.00000,20.30000,19.00000,19.15000,330000
08/03/2009,0000,19.00000,20.00000,19.00000,19.55000,162000
08/04/2009,0000,20.50000,20.50000,18.50000,18.70000,237000
08/05/2009,0000,18.50000,18.90000,18.50000,18.60000,227000
08/06/2009,0000,18.70000,18.70000,18.10000,18.30000,154000
08/10/2009,0000,18.10000,18.60000,18.10000,18.45000,117000
08/11/2009,0000,18.80000,18.80000,18.20000,18.25000,111000
08/12/2009,0000,18.30000,18.60000,18.25000,18.30000,67000
08/13/2009,0000,18.35000,19.55000,18.35000,19.55000,202000
08/14/2009,0000,19.50000,20.10000,19.25000,19.25000,116000
08/17/2009,0000,18.95000,19.00000,18.50000,18.60000,131000
08/18/2009,0000,18.45000,18.45000,18.10000,18.15000,153000
08/19/2009,0000,18.20000,18.60000,18.20000,18.60000,35000
08/20/2009,0000,18.10000,18.80000,18.10000,18.75000,40000
08/21/2009,0000,19.00000,19.00000,18.30000,18.35000,46000
08/24/2009,0000,18.50000,18.70000,18.35000,18.50000,36000
08/25/2009,0000,18.60000,18.60000,18.30000,18.35000,27000
08/26/2009,0000,18.20000,18.30000,18.10000,18.10000,83000
08/27/2009,0000,18.05000,18.10000,18.00000,18.05000,96000
08/28/2009,0000,18.05000,18.45000,18.05000,18.20000,25000
08/31/2009,0000,18.30000,18.30000,18.00000,18.05000,40000
09/01/2009,0000,18.00000,18.50000,17.95000,18.40000,177000
09/02/2009,0000,18.40000,18.85000,18.05000,18.30000,86000
09/03/2009,0000,18.40000,18.50000,18.20000,18.20000,54000
09/04/2009,0000,18.20000,19.45000,18.20000,19.45000,255000
09/07/2009,0000,19.50000,19.65000,19.05000,19.15000,175000
09/08/2009,0000,19.15000,19.50000,18.80000,19.10000,118000
09/09/2009,0000,19.30000,20.20000,19.15000,19.20000,118000
09/10/2009,0000,19.30000,19.50000,18.70000,18.70000,152000
09/11/2009,0000,18.70000,19.00000,18.70000,18.75000,21000
09/14/2009,0000,18.80000,19.50000,18.80000,18.90000,37000
09/15/2009,0000,18.90000,19.20000,18.90000,19.20000,30000
09/16/2009,0000,19.40000,19.40000,19.00000,19.20000,106000
09/17/2009,0000,19.30000,19.30000,18.90000,18.90000,124000
09/18/2009,0000,18.90000,19.30000,18.80000,19.00000,180000
09/21/2009,0000,19.80000,19.80000,19.00000,19.10000,179000
09/22/2009,0000,19.15000,19.45000,19.15000,19.40000,103000
09/23/2009,0000,19.70000,19.70000,19.05000,19.05000,137000
09/24/2009,0000,18.90000,18.95000,18.40000,18.80000,189000
09/25/2009,0000,18.40000,19.05000,18.40000,18.75000,71000
09/28/2009,0000,18.70000,18.95000,18.60000,18.60000,46000
09/29/2009,0000,18.90000,19.70000,18.70000,19.10000,171000
09/30/2009,0000,19.00000,19.50000,19.00000,19.20000,139000
10/01/2009,0000,19.50000,19.50000,19.00000,19.05000,108000
10/02/2009,0000,18.90000,20.35000,18.90000,20.35000,435000
10/05/2009,0000,21.75000,21.75000,21.75000,21.75000,633000
10/06/2009,0000,23.25000,23.25000,23.25000,23.25000,614000
10/07/2009,0000,24.85000,24.85000,24.00000,24.80000,2609000
10/08/2009,0000,24.80000,24.80000,23.55000,24.10000,1159000
10/09/2009,0000,24.10000,24.80000,23.80000,24.00000,461000
10/12/2009,0000,24.90000,25.65000,24.70000,25.65000,1554000
10/13/2009,0000,24.80000,27.30000,24.50000,27.00000,1328000
10/14/2009,0000,27.30000,27.50000,26.40000,26.50000,958000
10/15/2009,0000,26.90000,27.00000,25.00000,25.00000,686000
10/16/2009,0000,25.00000,25.90000,25.00000,25.30000,497000
10/19/2009,0000,25.30000,25.50000,25.05000,25.15000,335000
10/20/2009,0000,25.30000,26.20000,25.00000,26.00000,605000
10/21/2009,0000,26.20000,26.20000,25.15000,25.25000,450000
10/22/2009,0000,25.10000,25.50000,24.60000,24.80000,566000
10/23/2009,0000,24.90000,25.30000,24.80000,24.85000,305000
10/26/2009,0000,24.90000,25.20000,24.00000,24.00000,348000
10/27/2009,0000,24.00000,24.30000,24.00000,24.15000,307000
10/28/2009,0000,25.00000,25.00000,24.00000,24.00000,222000
10/29/2009,0000,23.85000,24.00000,22.50000,22.90000,379000
10/30/2009,0000,23.00000,23.30000,21.90000,22.10000,365000
11/02/2009,0000,21.50000,21.70000,21.00000,21.65000,282000
11/03/2009,0000,21.90000,23.05000,21.70000,22.75000,157000
11/04/2009,0000,23.30000,23.50000,22.60000,22.80000,216000
11/05/2009,0000,23.40000,23.40000,22.40000,22.50000,123000
11/06/2009,0000,23.10000,23.10000,22.50000,22.70000,124000
11/09/2009,0000,22.70000,23.30000,22.50000,22.55000,180000
11/10/2009,0000,22.20000,23.00000,22.20000,22.75000,94000
11/11/2009,0000,22.75000,22.90000,22.60000,22.70000,89000
11/12/2009,0000,22.70000,23.00000,22.50000,22.50000,107000
11/13/2009,0000,23.30000,24.05000,23.30000,24.05000,378000
11/16/2009,0000,25.65000,25.70000,25.10000,25.70000,1485000
11/17/2009,0000,25.50000,25.50000,23.95000,24.05000,763000
11/18/2009,0000,24.15000,24.50000,23.60000,24.35000,345000
11/19/2009,0000,24.25000,24.25000,23.75000,23.80000,167000
11/20/2009,0000,23.70000,24.95000,23.70000,23.80000,203000
11/23/2009,0000,23.80000,24.40000,23.80000,24.40000,238000
11/24/2009,0000,24.60000,24.70000,24.00000,24.05000,206000
11/25/2009,0000,24.00000,24.25000,24.00000,24.05000,257000
11/26/2009,0000,23.80000,25.10000,23.80000,24.30000,432000
11/27/2009,0000,24.60000,24.60000,23.70000,23.70000,307000
11/30/2009,0000,23.70000,24.45000,23.70000,24.00000,115000
12/01/2009,0000,23.90000,24.40000,23.70000,24.00000,149000
12/02/2009,0000,24.00000,24.70000,23.90000,23.90000,126000
12/03/2009,0000,23.70000,24.05000,23.50000,23.70000,285000
12/04/2009,0000,23.80000,24.20000,23.80000,24.00000,241000
12/07/2009,0000,24.50000,24.50000,23.75000,24.40000,247000
12/08/2009,0000,23.90000,24.70000,23.90000,24.35000,276000
12/09/2009,0000,24.00000,24.30000,24.00000,24.15000,289000
12/11/2009,0000,24.50000,24.85000,24.25000,24.70000,249000
12/14/2009,0000,24.70000,24.85000,24.25000,24.40000,159000
12/15/2009,0000,24.50000,25.00000,24.05000,24.25000,279000
12/16/2009,0000,24.25000,24.45000,24.10000,24.30000,169000
12/17/2009,0000,24.20000,24.50000,24.00000,24.05000,166000
12/18/2009,0000,24.00000,24.30000,24.00000,24.10000,105000
12/21/2009,0000,24.10000,24.15000,24.00000,24.10000,121000
12/22/2009,0000,24.10000,24.80000,24.10000,24.40000,133000
12/23/2009,0000,24.45000,25.40000,24.20000,25.40000,552000
12/25/2009,0000,25.50000,25.55000,24.80000,25.35000,316000
04/02/2007,0000,31.50000,32.30000,30.80000,31.50000,594000
04/03/2007,0000,32.15000,32.15000,31.20000,31.75000,293000
04/04/2007,0000,31.90000,31.95000,30.80000,30.80000,335000
04/09/2007,0000,31.00000,31.15000,30.20000,30.80000,353000
04/10/2007,0000,30.70000,30.90000,30.20000,30.80000,134000
04/11/2007,0000,31.05000,31.20000,30.40000,30.60000,194000
04/12/2007,0000,30.60000,31.20000,30.20000,30.90000,249000
04/13/2007,0000,30.40000,30.55000,30.40000,30.40000,98000
04/16/2007,0000,29.85000,29.85000,29.00000,29.00000,305000
04/17/2007,0000,29.00000,29.00000,27.10000,27.50000,261000
04/18/2007,0000,27.50000,27.50000,26.40000,27.50000,454000
04/19/2007,0000,27.35000,28.70000,27.10000,27.70000,316000
04/20/2007,0000,27.70000,28.20000,27.60000,27.60000,118000
04/23/2007,0000,27.80000,28.00000,27.40000,27.40000,104000
04/24/2007,0000,27.40000,28.45000,27.40000,28.30000,147000
04/26/2007,0000,28.10000,28.20000,27.30000,27.60000,77000
04/27/2007,0000,27.75000,28.00000,27.50000,27.60000,28000
04/30/2007,0000,27.50000,27.50000,26.70000,26.95000,69000
05/02/2007,0000,26.70000,27.25000,26.20000,26.60000,103000
05/03/2007,0000,26.60000,26.60000,25.80000,26.20000,197000
05/04/2007,0000,26.20000,26.30000,26.00000,26.20000,105000
05/07/2007,0000,27.00000,27.10000,26.70000,26.70000,102000
05/08/2007,0000,26.70000,27.00000,26.50000,27.00000,86000
05/09/2007,0000,26.70000,26.80000,26.50000,26.50000,17000
05/10/2007,0000,26.60000,27.00000,26.60000,26.80000,136000
05/11/2007,0000,26.60000,26.80000,26.40000,26.80000,31000
05/14/2007,0000,26.50000,27.00000,26.50000,26.75000,55000
05/15/2007,0000,26.75000,27.00000,26.50000,26.75000,39000
05/16/2007,0000,26.70000,26.85000,26.50000,26.70000,55000
05/17/2007,0000,26.60000,26.60000,26.50000,26.50000,38000
05/18/2007,0000,26.50000,26.50000,26.00000,26.10000,83000
05/21/2007,0000,26.40000,27.50000,26.40000,26.80000,226000
05/22/2007,0000,27.00000,27.00000,26.40000,26.50000,92000
05/23/2007,0000,26.50000,26.70000,26.50000,26.50000,67000
05/24/2007,0000,26.50000,26.50000,26.30000,26.40000,72000
05/25/2007,0000,26.40000,27.00000,26.30000,27.00000,72000
05/28/2007,0000,27.00000,27.30000,26.70000,27.00000,134000
05/29/2007,0000,27.20000,27.20000,26.80000,26.80000,70000
05/30/2007,0000,27.20000,27.20000,26.60000,26.60000,46000
05/31/2007,0000,26.60000,27.30000,26.60000,26.85000,124000
06/04/2007,0000,30.20000,30.70000,29.85000,30.70000,1299000
06/05/2007,0000,30.40000,30.50000,29.85000,30.15000,578000
06/06/2007,0000,30.15000,30.65000,29.85000,30.00000,312000
06/07/2007,0000,30.00000,30.00000,29.50000,29.70000,472000
06/08/2007,0000,29.60000,30.20000,29.55000,30.00000,430000
06/11/2007,0000,30.10000,31.50000,30.00000,30.80000,796000
06/12/2007,0000,31.50000,31.50000,30.25000,30.60000,562000
06/13/2007,0000,31.00000,32.70000,30.65000,32.10000,1417000
06/14/2007,0000,32.10000,33.80000,32.10000,32.80000,1519000
06/15/2007,0000,32.40000,34.30000,32.40000,34.00000,1242000
06/20/2007,0000,34.50000,36.10000,34.20000,35.30000,1484000
06/21/2007,0000,35.30000,35.95000,34.90000,35.10000,1067000
06/22/2007,0000,35.10000,36.50000,34.20000,36.00000,1162000
06/25/2007,0000,37.90000,39.30000,37.90000,38.45000,4163000
06/26/2007,0000,38.30000,38.90000,37.60000,38.20000,1261000
06/27/2007,0000,38.00000,39.10000,37.85000,38.30000,925000
06/28/2007,0000,39.30000,40.30000,38.80000,39.80000,1975000
06/29/2007,0000,40.00000,41.80000,40.00000,41.50000,3070000
07/02/2007,0000,42.40000,42.80000,41.50000,41.90000,2088000
07/03/2007,0000,42.00000,43.05000,41.60000,41.90000,1972000
07/04/2007,0000,41.80000,41.90000,40.20000,41.45000,1654000
07/05/2007,0000,41.40000,41.40000,40.00000,41.10000,1202000
07/06/2007,0000,41.00000,43.95000,41.00000,43.95000,2845000
07/09/2007,0000,45.20000,47.00000,45.20000,47.00000,2301000
07/10/2007,0000,48.90000,50.20000,48.60000,50.20000,3274000
07/11/2007,0000,50.20000,53.70000,50.20000,53.70000,2507000
07/12/2007,0000,56.40000,57.40000,56.40000,57.40000,1490000
07/13/2007,0000,61.40000,61.40000,53.50000,57.40000,5545000
07/16/2007,0000,57.60000,60.60000,57.60000,58.50000,2452000
07/17/2007,0000,58.50000,59.00000,56.00000,57.80000,1164000
07/18/2007,0000,57.80000,58.50000,55.10000,56.50000,1893000
07/19/2007,0000,57.10000,57.40000,56.00000,56.20000,1053000
07/20/2007,0000,56.40000,56.90000,53.10000,53.80000,1622000
07/23/2007,0000,53.20000,57.50000,53.20000,57.50000,1485000
07/24/2007,0000,61.50000,61.50000,59.50000,61.50000,2924000
07/25/2007,0000,62.40000,65.80000,62.40000,65.80000,2835000
07/26/2007,0000,69.90000,70.40000,67.00000,69.00000,4444000
07/27/2007,0000,64.20000,73.80000,64.20000,73.80000,4259000
07/31/2007,0000,75.00000,76.40000,74.00000,74.50000,2152000
08/01/2007,0000,75.50000,79.70000,75.10000,79.70000,5123000
08/02/2007,0000,81.50000,85.00000,78.10000,82.60000,4880000
08/03/2007,0000,85.00000,87.80000,83.60000,87.00000,3522000
08/06/2007,0000,85.00000,89.80000,85.00000,89.80000,3835000
08/07/2007,0000,90.00000,90.50000,83.60000,83.60000,4922000
08/08/2007,0000,79.00000,83.00000,77.80000,79.70000,4716000
08/09/2007,0000,80.60000,85.20000,79.00000,85.20000,3917000
08/10/2007,0000,85.20000,91.00000,82.50000,87.50000,4960000
08/13/2007,0000,89.00000,89.00000,83.00000,83.00000,3167000
08/14/2007,0000,81.90000,85.00000,80.40000,81.90000,1869000
08/15/2007,0000,81.00000,85.30000,80.50000,80.80000,2457000
08/16/2007,0000,80.00000,82.00000,75.20000,75.20000,3325000
08/17/2007,0000,75.20000,77.90000,70.00000,70.00000,3495000
08/20/2007,0000,73.00000,73.50000,65.10000,65.10000,3897000
08/21/2007,0000,62.00000,64.00000,60.60000,60.60000,2915000
08/22/2007,0000,60.00000,60.00000,56.40000,56.40000,2152000
08/23/2007,0000,54.00000,60.30000,54.00000,60.30000,3483000
08/24/2007,0000,64.50000,64.50000,64.50000,64.50000,791000
08/27/2007,0000,69.00000,69.00000,69.00000,69.00000,549000
08/28/2007,0000,73.80000,73.80000,73.80000,73.80000,548000
08/29/2007,0000,78.90000,78.90000,75.50000,78.90000,12583000
08/30/2007,0000,83.30000,83.30000,77.00000,78.80000,5687000
08/31/2007,0000,78.50000,81.00000,76.00000,79.30000,3297000
09/03/2007,0000,80.80000,84.80000,79.60000,80.60000,6497000
09/04/2007,0000,79.00000,81.00000,77.20000,77.40000,2858000
09/05/2007,0000,78.50000,79.20000,76.60000,77.50000,2537000
09/06/2007,0000,72.10000,76.50000,72.10000,72.10000,2351000
09/07/2007,0000,67.10000,67.10000,67.10000,67.10000,1117000
09/10/2007,0000,62.50000,71.70000,62.50000,71.70000,4874000
09/11/2007,0000,75.00000,75.00000,71.00000,71.80000,3074000
09/12/2007,0000,72.80000,73.90000,70.70000,71.80000,1867000
09/13/2007,0000,71.80000,72.80000,68.90000,69.50000,1199000
09/14/2007,0000,67.10000,70.40000,67.10000,69.00000,1258000
09/17/2007,0000,69.00000,69.80000,68.40000,69.80000,1020000
09/19/2007,0000,71.00000,72.50000,68.00000,69.10000,1731000
09/20/2007,0000,69.80000,70.30000,67.10000,67.10000,1344000
09/21/2007,0000,67.20000,71.70000,67.20000,71.70000,1398000
09/26/2007,0000,76.70000,76.70000,76.70000,76.70000,1013000
09/27/2007,0000,81.60000,81.60000,75.10000,76.00000,3080000
09/28/2007,0000,76.20000,77.70000,75.10000,76.80000,1350000
10/01/2007,0000,80.90000,83.00000,78.00000,78.40000,2487000
10/02/2007,0000,79.60000,80.00000,77.80000,78.50000,1679000
10/03/2007,0000,79.00000,79.90000,76.50000,76.60000,1556000
10/04/2007,0000,76.00000,78.00000,76.00000,77.00000,1149000
10/05/2007,0000,77.00000,77.30000,73.00000,74.10000,1333000
10/08/2007,0000,74.10000,75.00000,69.00000,69.40000,2508000
10/09/2007,0000,69.40000,72.50000,69.00000,71.40000,1783000
10/11/2007,0000,71.40000,71.40000,69.20000,69.60000,688000
10/12/2007,0000,69.60000,70.50000,68.00000,69.00000,673000
10/15/2007,0000,69.00000,69.50000,66.00000,67.50000,874000
10/16/2007,0000,66.50000,69.00000,66.30000,68.50000,598000
10/17/2007,0000,68.50000,71.50000,68.40000,70.00000,728000
10/18/2007,0000,71.00000,71.40000,69.30000,69.30000,516000
10/19/2007,0000,68.00000,69.30000,68.00000,68.60000,375000
10/22/2007,0000,66.00000,67.70000,65.60000,67.10000,458000
10/23/2007,0000,67.10000,68.10000,66.80000,67.00000,491000
10/24/2007,0000,67.10000,68.50000,64.00000,66.50000,784000
10/25/2007,0000,66.00000,67.10000,65.10000,66.10000,434000
10/26/2007,0000,66.10000,67.00000,64.20000,64.70000,352000
10/29/2007,0000,65.00000,65.30000,62.50000,64.20000,1037000
10/30/2007,0000,64.00000,64.00000,61.00000,61.30000,768000
10/31/2007,0000,59.00000,60.50000,57.50000,59.10000,1153000
11/01/2007,0000,59.10000,63.20000,59.10000,63.20000,701000
11/02/2007,0000,65.50000,67.60000,63.20000,67.60000,3312000
11/05/2007,0000,67.20000,67.20000,63.60000,65.00000,1133000
11/06/2007,0000,65.00000,67.30000,63.80000,64.00000,827000
11/07/2007,0000,63.50000,65.20000,63.00000,63.00000,667000
11/08/2007,0000,60.20000,61.80000,58.60000,60.00000,1199000
11/09/2007,0000,62.00000,62.00000,57.50000,59.10000,643000
11/12/2007,0000,58.00000,58.00000,55.00000,55.00000,1117000
11/13/2007,0000,55.00000,55.70000,52.90000,55.00000,944000
11/14/2007,0000,57.20000,58.00000,56.20000,57.40000,784000
11/15/2007,0000,57.40000,57.40000,56.40000,56.70000,264000
11/16/2007,0000,56.60000,56.70000,55.80000,56.30000,316000
11/19/2007,0000,56.30000,59.10000,56.00000,56.30000,620000
11/20/2007,0000,56.00000,60.20000,55.70000,60.20000,871000
11/21/2007,0000,61.70000,64.40000,60.60000,61.00000,1492000
11/22/2007,0000,63.00000,63.10000,60.50000,60.50000,648000
11/23/2007,0000,61.50000,61.90000,58.80000,60.00000,470000
11/26/2007,0000,61.50000,62.00000,59.50000,59.50000,500000
11/27/2007,0000,58.80000,60.70000,57.30000,60.60000,448000
11/28/2007,0000,61.40000,61.40000,59.60000,60.00000,285000
11/29/2007,0000,60.10000,62.00000,59.80000,60.00000,490000
11/30/2007,0000,60.50000,61.30000,60.00000,60.10000,458000
12/03/2007,0000,60.40000,64.30000,60.40000,64.30000,1529000
12/04/2007,0000,65.00000,65.00000,63.70000,64.00000,1033000
12/05/2007,0000,64.00000,64.00000,60.30000,62.40000,770000
12/06/2007,0000,62.60000,62.70000,59.70000,60.00000,849000
12/07/2007,0000,60.00000,60.50000,59.00000,59.00000,579000
12/10/2007,0000,58.50000,58.50000,56.80000,56.80000,434000
12/11/2007,0000,56.80000,56.80000,56.00000,56.00000,251000
12/12/2007,0000,56.00000,58.30000,54.90000,57.90000,449000
12/13/2007,0000,57.90000,59.00000,56.00000,56.00000,544000
12/14/2007,0000,56.00000,56.50000,53.60000,54.50000,558000
12/17/2007,0000,54.00000,55.60000,50.70000,51.50000,954000
12/18/2007,0000,49.00000,50.90000,47.90000,47.90000,1253000
12/19/2007,0000,47.90000,48.50000,45.60000,45.90000,1303000
12/20/2007,0000,45.90000,46.00000,42.70000,42.70000,1525000
12/21/2007,0000,39.75000,41.00000,39.75000,39.75000,1616000
12/24/2007,0000,40.10000,41.80000,39.00000,41.30000,1462000
12/25/2007,0000,42.00000,44.15000,41.80000,44.15000,596000
12/26/2007,0000,45.10000,46.90000,43.50000,44.05000,1529000
12/27/2007,0000,44.05000,46.00000,44.05000,45.00000,960000
12/28/2007,0000,44.50000,46.50000,44.50000,45.00000,686000
12/31/2007,0000,46.10000,48.15000,45.70000,48.15000,1141000
01/02/2008,0000,49.10000,49.90000,47.00000,47.00000,1178000
01/03/2008,0000,46.00000,46.90000,45.80000,46.00000,473000
01/04/2008,0000,46.00000,48.60000,46.00000,47.50000,909000
01/07/2008,0000,46.90000,46.90000,44.20000,44.30000,627000
01/08/2008,0000,44.30000,44.30000,42.10000,42.50000,351000
01/09/2008,0000,40.00000,43.80000,39.90000,43.20000,370000
01/10/2008,0000,44.70000,45.50000,43.50000,44.00000,341000
01/11/2008,0000,45.40000,45.40000,43.85000,44.45000,188000
01/14/2008,0000,46.00000,46.10000,44.50000,45.30000,330000
01/15/2008,0000,45.90000,47.25000,45.00000,45.00000,435000
01/16/2008,0000,44.00000,44.50000,43.20000,43.20000,241000
01/17/2008,0000,43.20000,44.30000,42.25000,43.00000,318000
01/18/2008,0000,40.60000,43.30000,40.60000,43.00000,315000
01/21/2008,0000,42.00000,43.10000,41.50000,41.50000,298000
01/22/2008,0000,40.10000,40.10000,38.60000,38.60000,642000
01/23/2008,0000,38.60000,38.60000,35.90000,35.90000,365000
01/24/2008,0000,34.50000,35.90000,33.40000,33.40000,1078000
01/25/2008,0000,33.40000,35.70000,32.00000,35.70000,1000000
01/28/2008,0000,34.80000,34.80000,33.30000,33.30000,257000
01/29/2008,0000,33.00000,33.60000,31.60000,33.20000,506000
01/30/2008,0000,33.20000,34.45000,32.95000,33.90000,315000
01/31/2008,0000,33.90000,34.20000,33.00000,33.85000,234000
02/01/2008,0000,34.00000,34.50000,33.60000,34.50000,205000
02/12/2008,0000,33.20000,33.90000,32.70000,32.70000,109000
02/13/2008,0000,31.00000,31.85000,30.50000,30.50000,682000
02/14/2008,0000,30.50000,32.60000,30.50000,32.50000,217000
02/15/2008,0000,31.50000,33.30000,31.50000,32.50000,114000
02/18/2008,0000,32.50000,34.00000,32.50000,33.10000,177000
02/19/2008,0000,33.30000,35.40000,33.10000,35.40000,321000
02/20/2008,0000,36.70000,36.70000,34.50000,34.70000,354000
02/21/2008,0000,34.70000,36.30000,34.70000,35.60000,252000
02/22/2008,0000,35.40000,35.40000,34.25000,34.80000,161000
02/25/2008,0000,35.40000,36.20000,34.80000,34.90000,181000
02/26/2008,0000,35.00000,35.30000,34.50000,34.80000,193000
02/27/2008,0000,35.00000,36.70000,34.95000,35.80000,519000
02/29/2008,0000,36.00000,37.80000,35.80000,37.20000,703000
03/03/2008,0000,36.40000,36.40000,34.60000,34.80000,352000
03/04/2008,0000,35.20000,35.50000,34.60000,35.20000,267000
03/05/2008,0000,35.00000,35.00000,33.55000,34.10000,266000
03/06/2008,0000,34.80000,35.00000,34.10000,35.00000,214000
03/07/2008,0000,33.75000,34.30000,33.35000,33.90000,389000
03/10/2008,0000,33.90000,36.25000,33.90000,36.25000,692000
03/11/2008,0000,38.75000,38.75000,38.75000,38.75000,451000
03/12/2008,0000,41.45000,41.45000,41.45000,41.45000,262000
03/13/2008,0000,44.35000,44.35000,40.90000,41.45000,3560000
03/14/2008,0000,42.10000,44.35000,41.45000,44.35000,1294000
03/18/2008,0000,45.00000,45.00000,42.70000,42.80000,860000
03/19/2008,0000,43.00000,43.90000,41.00000,41.40000,879000
03/20/2008,0000,40.40000,43.30000,40.30000,42.50000,1199000
03/21/2008,0000,43.20000,43.80000,42.00000,42.00000,663000
03/25/2008,0000,42.90000,45.45000,42.80000,45.45000,1429000
03/26/2008,0000,46.90000,46.90000,44.00000,44.00000,1498000
03/27/2008,0000,43.50000,45.70000,43.50000,44.20000,688000
03/28/2008,0000,44.20000,45.00000,44.20000,44.20000,401000
03/31/2008,0000,44.90000,45.50000,44.10000,44.10000,418000
04/01/2008,0000,44.50000,44.60000,42.60000,42.60000,425000
04/02/2008,0000,43.50000,43.50000,42.80000,43.05000,303000
04/03/2008,0000,43.00000,44.80000,42.70000,44.05000,458000
04/07/2008,0000,44.60000,45.00000,44.05000,44.55000,580000
04/08/2008,0000,44.50000,44.50000,43.00000,43.20000,243000
04/09/2008,0000,43.70000,44.00000,42.10000,42.10000,325000
04/10/2008,0000,42.50000,42.90000,42.10000,42.60000,183000
04/11/2008,0000,43.00000,43.20000,42.00000,42.00000,364000
04/14/2008,0000,41.50000,41.55000,40.20000,40.55000,368000
04/15/2008,0000,40.55000,42.55000,40.30000,41.75000,652000
04/16/2008,0000,42.90000,42.90000,40.80000,41.70000,352000
04/17/2008,0000,42.00000,42.50000,41.20000,41.35000,311000
04/18/2008,0000,41.00000,42.80000,41.00000,41.35000,427000
04/21/2008,0000,40.60000,41.80000,40.60000,41.00000,357000
04/22/2008,0000,41.00000,41.60000,40.80000,40.90000,300000
04/23/2008,0000,40.90000,42.20000,40.90000,41.10000,465000
04/24/2008,0000,41.45000,41.80000,41.00000,41.10000,305000
04/25/2008,0000,41.30000,41.70000,40.80000,40.90000,231000
04/28/2008,0000,40.90000,41.20000,40.50000,40.65000,258000
04/29/2008,0000,40.50000,41.20000,40.10000,40.10000,259000
04/30/2008,0000,40.10000,40.20000,39.85000,39.90000,339000
05/02/2008,0000,40.20000,40.20000,39.20000,39.70000,360000
05/05/2008,0000,39.60000,39.70000,38.40000,38.40000,469000
05/06/2008,0000,38.40000,41.05000,37.50000,41.05000,444000
05/07/2008,0000,41.85000,42.15000,40.15000,40.65000,552000
05/08/2008,0000,40.20000,40.85000,40.20000,40.30000,200000
05/09/2008,0000,40.30000,40.80000,40.10000,40.10000,112000
05/12/2008,0000,40.00000,41.80000,39.65000,41.80000,407000
05/13/2008,0000,42.00000,42.00000,40.50000,40.50000,173000
05/14/2008,0000,40.20000,41.20000,40.20000,40.80000,138000
05/15/2008,0000,40.50000,41.45000,40.50000,41.40000,171000
05/16/2008,0000,41.30000,41.80000,41.05000,41.30000,211000
05/19/2008,0000,41.80000,41.80000,40.65000,40.90000,160000
05/20/2008,0000,41.00000,41.90000,40.90000,40.90000,259000
05/21/2008,0000,40.60000,41.00000,40.50000,40.70000,95000
05/22/2008,0000,40.70000,40.80000,40.05000,40.05000,195000
05/23/2008,0000,40.10000,40.20000,39.25000,39.25000,287000
05/26/2008,0000,39.25000,39.85000,38.75000,38.75000,238000
05/27/2008,0000,38.75000,39.75000,38.50000,38.65000,200000
05/28/2008,0000,38.65000,39.45000,38.50000,38.50000,135000
05/29/2008,0000,38.60000,38.80000,38.10000,38.10000,149000
05/30/2008,0000,38.15000,38.15000,37.60000,38.00000,161000
06/02/2008,0000,38.00000,38.85000,37.90000,37.90000,80000
06/03/2008,0000,37.90000,38.70000,37.65000,37.70000,57000
06/04/2008,0000,37.70000,37.70000,35.90000,36.00000,232000
06/05/2008,0000,37.50000,37.50000,35.50000,36.30000,220000
06/06/2008,0000,36.80000,36.80000,36.00000,36.20000,166000
06/10/2008,0000,35.40000,35.55000,33.90000,34.00000,262000
06/11/2008,0000,34.00000,34.00000,31.65000,31.65000,353000
06/12/2008,0000,30.90000,30.90000,29.45000,29.45000,278000
06/13/2008,0000,27.45000,30.00000,27.40000,27.85000,753000
06/16/2008,0000,28.00000,28.05000,26.00000,27.50000,491000
06/17/2008,0000,27.40000,27.50000,26.40000,27.50000,215000
06/18/2008,0000,27.50000,28.50000,27.00000,28.50000,200000
06/19/2008,0000,28.10000,28.10000,27.10000,27.25000,160000
06/20/2008,0000,27.30000,27.70000,25.35000,25.35000,240000
06/23/2008,0000,24.50000,24.50000,23.60000,23.60000,321000
06/24/2008,0000,22.95000,22.95000,21.95000,21.95000,514000
06/25/2008,0000,21.95000,21.95000,20.45000,21.00000,883000
06/26/2008,0000,21.10000,22.45000,21.10000,22.45000,347000
06/27/2008,0000,22.10000,23.30000,21.50000,22.90000,1798000
06/30/2008,0000,23.00000,23.10000,21.30000,21.35000,735000
07/01/2008,0000,21.40000,21.40000,19.90000,19.90000,339000
07/02/2008,0000,18.55000,19.90000,18.55000,19.10000,684000
07/03/2008,0000,18.90000,20.40000,18.15000,20.20000,1019000
07/04/2008,0000,20.40000,20.90000,19.80000,19.90000,500000
07/07/2008,0000,19.90000,19.90000,19.20000,19.60000,127000
07/08/2008,0000,19.60000,19.60000,18.50000,18.50000,209000
07/09/2008,0000,19.00000,19.35000,18.20000,18.20000,244000
07/10/2008,0000,18.00000,18.65000,18.00000,18.60000,151000
07/11/2008,0000,18.80000,19.40000,18.80000,19.35000,181000
07/14/2008,0000,19.30000,19.50000,19.00000,19.35000,88000
07/15/2008,0000,19.20000,19.20000,18.75000,18.80000,175000
07/16/2008,0000,18.60000,18.80000,18.00000,18.00000,249000
07/17/2008,0000,18.10000,18.70000,18.10000,18.35000,135000
07/18/2008,0000,18.50000,18.60000,17.80000,18.00000,201000
07/21/2008,0000,17.80000,18.40000,17.80000,18.20000,187000
07/22/2008,0000,18.10000,19.45000,18.10000,19.45000,435000
07/23/2008,0000,20.30000,20.80000,20.00000,20.80000,586000
07/24/2008,0000,22.00000,22.25000,21.50000,22.25000,714000
07/25/2008,0000,22.25000,23.50000,22.25000,23.50000,1499000
07/29/2008,0000,23.00000,23.00000,21.95000,22.20000,364000
07/30/2008,0000,23.00000,23.75000,22.30000,23.75000,461000
07/31/2008,0000,25.30000,25.30000,24.00000,24.60000,788000
08/01/2008,0000,23.75000,24.50000,22.90000,23.40000,383000
08/04/2008,0000,23.05000,24.00000,23.00000,23.20000,134000
08/05/2008,0000,23.20000,23.20000,21.60000,21.60000,268000
08/06/2008,0000,22.00000,22.60000,21.80000,21.90000,333000
08/07/2008,0000,22.60000,22.60000,21.80000,21.80000,158000
08/08/2008,0000,21.10000,22.30000,21.10000,22.00000,222000
08/11/2008,0000,23.00000,23.00000,22.35000,22.80000,150000
08/12/2008,0000,22.50000,24.35000,22.20000,24.35000,978000
08/13/2008,0000,24.40000,25.10000,23.70000,23.80000,776000
08/14/2008,0000,23.85000,23.85000,23.25000,23.40000,164000
08/15/2008,0000,23.80000,24.00000,22.20000,22.20000,194000
08/18/2008,0000,22.00000,23.35000,22.00000,22.25000,346000
08/19/2008,0000,22.00000,23.25000,21.75000,22.00000,400000
08/20/2008,0000,21.50000,22.10000,21.50000,21.70000,117000
08/21/2008,0000,21.70000,22.10000,21.10000,21.10000,188000
08/22/2008,0000,21.00000,21.45000,19.80000,19.80000,261000
08/25/2008,0000,19.80000,20.95000,19.80000,20.15000,188000
08/26/2008,0000,19.80000,20.15000,19.80000,19.95000,92000
08/27/2008,0000,20.00000,21.30000,20.00000,21.30000,342000
08/28/2008,0000,21.25000,21.25000,20.55000,20.55000,224000
08/29/2008,0000,20.80000,20.90000,20.50000,20.50000,162000
09/01/2008,0000,20.20000,20.20000,19.55000,19.70000,273000
09/02/2008,0000,19.70000,20.00000,19.10000,19.10000,162000
09/03/2008,0000,19.10000,19.30000,18.20000,18.30000,263000
09/04/2008,0000,18.60000,18.60000,17.90000,17.90000,248000
09/05/2008,0000,17.80000,19.15000,17.50000,18.20000,703000
09/08/2008,0000,18.50000,19.45000,18.40000,19.45000,316000
09/09/2008,0000,19.45000,19.45000,18.30000,18.30000,170000
09/10/2008,0000,18.80000,18.80000,18.35000,18.50000,92000
09/11/2008,0000,18.20000,19.20000,17.90000,17.90000,220000
09/12/2008,0000,18.00000,19.00000,17.65000,18.20000,141000
09/15/2008,0000,17.80000,17.85000,16.95000,16.95000,215000
09/16/2008,0000,16.00000,16.00000,15.80000,15.80000,393000
09/17/2008,0000,15.25000,16.50000,14.70000,14.70000,571000
09/18/2008,0000,12.95000,13.20000,12.95000,13.20000,1141000
09/19/2008,0000,14.05000,14.05000,13.30000,13.95000,179000
09/22/2008,0000,14.15000,14.30000,13.60000,14.10000,218000
09/23/2008,0000,13.60000,14.50000,13.40000,14.35000,93000
09/24/2008,0000,14.35000,15.35000,14.20000,14.90000,425000
09/25/2008,0000,14.80000,15.25000,14.55000,14.60000,200000
09/26/2008,0000,14.60000,14.95000,13.80000,13.85000,187000
09/30/2008,0000,12.90000,13.40000,12.90000,13.20000,306000
10/01/2008,0000,13.70000,13.70000,12.90000,13.20000,75000
10/02/2008,0000,13.30000,13.45000,12.90000,13.20000,111000
10/03/2008,0000,12.60000,13.20000,12.60000,13.20000,123000
10/06/2008,0000,12.90000,13.00000,12.70000,12.90000,103000
10/07/2008,0000,12.80000,13.50000,12.40000,13.05000,129000
10/08/2008,0000,12.80000,12.80000,12.40000,12.60000,192000
10/09/2008,0000,12.80000,12.90000,12.45000,12.60000,149000
10/13/2008,0000,12.30000,12.35000,12.20000,12.20000,198000
10/14/2008,0000,12.40000,13.00000,12.35000,12.80000,168000
10/15/2008,0000,12.60000,12.60000,12.40000,12.45000,119000
10/16/2008,0000,12.05000,12.25000,12.05000,12.05000,98000
10/17/2008,0000,12.20000,12.20000,11.65000,11.70000,165000
10/20/2008,0000,11.35000,11.50000,11.30000,11.35000,189000
10/21/2008,0000,11.20000,11.70000,11.20000,11.50000,207000
10/22/2008,0000,11.45000,11.80000,11.45000,11.55000,77000
10/23/2008,0000,11.30000,11.55000,11.30000,11.55000,130000
10/24/2008,0000,11.30000,11.30000,11.15000,11.15000,157000
10/27/2008,0000,10.50000,10.80000,10.50000,10.80000,156000
10/28/2008,0000,10.50000,10.95000,10.10000,10.90000,265000
10/29/2008,0000,11.65000,11.65000,10.95000,10.95000,194000
10/30/2008,0000,11.20000,11.70000,10.95000,11.70000,201000
10/31/2008,0000,11.70000,12.45000,11.50000,12.00000,123000
11/03/2008,0000,11.80000,12.20000,11.80000,12.00000,92000
11/04/2008,0000,11.90000,12.20000,11.90000,12.05000,108000
11/05/2008,0000,12.05000,12.20000,12.00000,12.00000,127000
11/06/2008,0000,12.00000,12.00000,11.50000,11.60000,261000
11/07/2008,0000,11.05000,12.35000,11.05000,12.00000,318000
11/10/2008,0000,12.05000,12.05000,11.80000,12.00000,59000
11/11/2008,0000,11.65000,12.00000,11.50000,12.00000,51000
11/12/2008,0000,11.80000,12.00000,11.80000,12.00000,185000
11/13/2008,0000,12.00000,12.20000,11.55000,12.00000,144000
11/14/2008,0000,12.00000,12.20000,11.50000,12.00000,64000
11/17/2008,0000,11.40000,11.70000,11.25000,11.70000,61000
11/18/2008,0000,11.70000,11.70000,11.00000,11.30000,138000
11/19/2008,0000,11.00000,11.30000,10.80000,11.30000,66000
11/20/2008,0000,10.85000,11.10000,10.80000,10.90000,48000
11/21/2008,0000,10.60000,11.15000,10.60000,10.95000,129000
11/24/2008,0000,11.00000,11.00000,10.55000,10.95000,63000
11/25/2008,0000,11.00000,11.10000,10.70000,10.95000,59000
11/26/2008,0000,10.75000,10.85000,10.60000,10.85000,62000
11/27/2008,0000,10.50000,11.25000,10.50000,11.25000,86000
11/28/2008,0000,11.40000,11.40000,11.00000,11.25000,32000
12/01/2008,0000,11.25000,11.25000,10.90000,11.25000,46000
12/02/2008,0000,10.80000,10.80000,10.65000,10.80000,42000
12/03/2008,0000,10.70000,10.80000,10.60000,10.60000,35000
12/04/2008,0000,10.60000,10.60000,10.50000,10.50000,41000
12/05/2008,0000,10.50000,10.70000,10.50000,10.55000,53000
12/08/2008,0000,10.60000,11.00000,10.60000,10.80000,62000
12/09/2008,0000,10.80000,10.95000,10.75000,10.80000,40000
12/10/2008,0000,10.80000,11.30000,10.80000,11.25000,67000
12/11/2008,0000,10.90000,11.40000,10.90000,11.10000,32000
12/12/2008,0000,11.10000,11.30000,11.00000,11.30000,110000
12/15/2008,0000,11.50000,12.05000,11.50000,12.05000,312000
12/16/2008,0000,12.45000,12.85000,12.45000,12.85000,265000
12/17/2008,0000,13.70000,13.70000,12.30000,12.30000,667000
12/18/2008,0000,12.60000,13.10000,12.30000,13.10000,234000
12/19/2008,0000,13.10000,13.10000,12.50000,12.90000,140000
12/22/2008,0000,12.60000,12.60000,12.00000,12.10000,166000
12/23/2008,0000,11.70000,11.95000,11.60000,11.80000,52000
12/24/2008,0000,11.70000,12.10000,11.70000,12.10000,15000
12/25/2008,0000,11.90000,12.10000,11.90000,11.95000,20000
12/26/2008,0000,12.20000,12.20000,11.85000,11.85000,19000
12/29/2008,0000,12.00000,12.00000,11.75000,11.80000,14000
12/30/2008,0000,12.10000,12.55000,11.80000,11.90000,49000
12/31/2008,0000,12.40000,12.40000,11.90000,11.95000,21000
01/05/2009,0000,11.95000,12.50000,11.95000,12.10000,36000
01/06/2009,0000,11.90000,12.25000,11.90000,12.15000,33000
01/07/2009,0000,12.25000,12.50000,12.00000,12.40000,55000
01/08/2009,0000,12.25000,12.40000,12.00000,12.00000,72000
01/09/2009,0000,12.00000,12.25000,12.00000,12.00000,31000
01/12/2009,0000,12.05000,12.20000,12.00000,12.00000,18000
01/13/2009,0000,12.00000,12.30000,12.00000,12.30000,20000
01/14/2009,0000,12.30000,12.30000,12.10000,12.10000,15000
01/15/2009,0000,12.00000,12.25000,11.90000,12.00000,52000
01/16/2009,0000,12.00000,12.10000,11.80000,12.10000,71000
01/19/2009,0000,12.20000,12.20000,12.05000,12.05000,6000
01/20/2009,0000,12.00000,12.20000,12.00000,12.10000,42000
01/21/2009,0000,12.30000,12.40000,12.00000,12.30000,81000
02/02/2009,0000,12.30000,12.50000,12.00000,12.40000,36000
02/03/2009,0000,12.50000,12.55000,12.10000,12.50000,44000
02/04/2009,0000,12.50000,12.50000,12.20000,12.20000,33000
02/05/2009,0000,12.40000,12.40000,12.00000,12.00000,35000
02/06/2009,0000,12.10000,12.30000,12.10000,12.10000,76000
02/09/2009,0000,12.20000,12.40000,12.20000,12.40000,16000
02/10/2009,0000,12.40000,12.40000,12.10000,12.15000,48000
02/11/2009,0000,12.10000,12.30000,12.00000,12.30000,108000
02/12/2009,0000,12.15000,12.15000,12.00000,12.00000,12000
02/13/2009,0000,12.00000,12.30000,12.00000,12.20000,51000
02/16/2009,0000,12.20000,12.40000,12.10000,12.10000,32000
02/17/2009,0000,12.10000,12.90000,12.10000,12.90000,74000
02/18/2009,0000,13.70000,13.80000,13.40000,13.80000,300000
02/19/2009,0000,14.40000,14.45000,13.60000,13.85000,584000
02/20/2009,0000,13.20000,13.85000,12.90000,12.90000,263000
02/23/2009,0000,12.15000,12.80000,12.15000,12.65000,72000
02/24/2009,0000,12.45000,12.45000,12.10000,12.30000,152000
02/25/2009,0000,12.30000,12.65000,12.30000,12.40000,94000
02/26/2009,0000,13.00000,13.25000,12.80000,13.25000,153000
02/27/2009,0000,13.80000,13.80000,13.00000,13.30000,185000
03/02/2009,0000,13.15000,13.20000,12.60000,12.60000,104000
03/03/2009,0000,12.40000,13.30000,12.40000,13.10000,67000
03/04/2009,0000,13.10000,13.30000,13.05000,13.10000,94000
03/05/2009,0000,13.25000,13.50000,13.10000,13.15000,141000
03/06/2009,0000,13.00000,13.20000,12.90000,13.20000,34000
03/09/2009,0000,13.20000,13.90000,13.20000,13.30000,106000
03/10/2009,0000,13.50000,13.70000,13.30000,13.70000,105000
03/11/2009,0000,13.70000,14.50000,13.60000,13.85000,202000
03/12/2009,0000,13.90000,14.10000,13.80000,14.00000,81000
03/13/2009,0000,14.10000,14.35000,13.80000,14.00000,132000
03/16/2009,0000,14.15000,14.15000,13.85000,14.00000,75000
03/17/2009,0000,14.05000,14.10000,13.70000,14.00000,217000
03/18/2009,0000,13.85000,14.25000,13.80000,13.80000,154000
03/19/2009,0000,13.80000,14.20000,13.80000,13.90000,120000
03/20/2009,0000,13.85000,13.85000,13.80000,13.80000,52000
03/23/2009,0000,14.00000,14.75000,13.80000,14.75000,237000
03/24/2009,0000,15.75000,15.75000,14.65000,14.65000,657000
03/25/2009,0000,14.65000,15.00000,14.30000,14.65000,134000
03/26/2009,0000,14.90000,15.20000,14.40000,14.65000,255000
03/27/2009,0000,14.75000,15.20000,14.70000,14.75000,199000
03/30/2009,0000,14.75000,14.75000,14.40000,14.40000,152000
03/31/2009,0000,14.40000,15.10000,14.40000,14.50000,164000
04/01/2009,0000,14.90000,14.90000,14.50000,14.60000,134000
04/02/2009,0000,14.90000,15.00000,14.50000,14.70000,204000
04/03/2009,0000,14.70000,15.00000,14.70000,14.75000,206000
04/06/2009,0000,14.75000,15.10000,14.75000,14.90000,176000
04/07/2009,0000,14.80000,15.00000,14.50000,14.75000,79000
04/08/2009,0000,14.70000,14.70000,14.00000,14.30000,217000
04/09/2009,0000,14.50000,15.10000,14.50000,14.95000,281000
04/10/2009,0000,15.20000,15.20000,14.60000,14.60000,291000
04/13/2009,0000,14.50000,15.60000,14.50000,15.60000,557000
04/14/2009,0000,16.30000,16.65000,16.00000,16.65000,814000
04/15/2009,0000,17.80000,17.80000,17.30000,17.80000,2846000
04/16/2009,0000,18.85000,18.85000,16.70000,16.90000,2320000
04/17/2009,0000,16.60000,17.25000,15.75000,15.75000,1015000
04/20/2009,0000,15.10000,15.40000,14.75000,15.20000,358000
04/21/2009,0000,14.90000,16.25000,14.70000,16.25000,745000
04/22/2009,0000,16.25000,16.70000,15.85000,16.00000,466000
04/23/2009,0000,16.30000,16.30000,15.40000,15.50000,303000
04/24/2009,0000,15.50000,15.80000,15.25000,15.40000,456000
04/27/2009,0000,15.80000,15.90000,15.00000,15.20000,433000
04/28/2009,0000,15.00000,15.10000,14.25000,14.40000,470000
04/29/2009,0000,14.10000,14.60000,13.95000,14.25000,401000
04/30/2009,0000,14.80000,15.15000,14.70000,15.10000,294000
05/04/2009,0000,15.30000,15.70000,15.25000,15.25000,510000
05/05/2009,0000,15.05000,15.25000,14.30000,14.50000,492000
05/06/2009,0000,14.20000,15.50000,14.20000,15.35000,680000
05/07/2009,0000,15.70000,15.70000,14.90000,15.30000,378000
05/08/2009,0000,15.05000,15.35000,15.00000,15.10000,231000
05/11/2009,0000,15.30000,15.50000,15.10000,15.20000,272000
05/12/2009,0000,15.20000,15.40000,14.70000,14.90000,242000
05/13/2009,0000,15.00000,15.10000,14.70000,14.80000,220000
05/14/2009,0000,15.00000,15.00000,14.60000,14.70000,120000
05/15/2009,0000,15.00000,15.10000,14.60000,14.85000,414000
05/18/2009,0000,14.85000,15.30000,14.70000,14.80000,114000
05/19/2009,0000,14.70000,15.35000,14.70000,14.70000,306000
05/20/2009,0000,15.10000,15.10000,14.70000,14.75000,156000
05/21/2009,0000,14.80000,15.50000,14.70000,15.05000,241000
05/22/2009,0000,15.00000,15.30000,14.85000,15.20000,282000
05/25/2009,0000,15.25000,15.40000,14.80000,14.90000,313000
05/26/2009,0000,14.90000,15.20000,14.80000,14.90000,221000
05/27/2009,0000,14.90000,15.00000,14.60000,14.70000,381000
06/01/2009,0000,14.40000,14.70000,14.10000,14.25000,465000
06/02/2009,0000,14.05000,14.40000,13.85000,13.85000,360000
06/03/2009,0000,13.85000,14.40000,13.85000,14.15000,119000
06/04/2009,0000,14.35000,14.50000,14.10000,14.15000,95000
06/05/2009,0000,14.20000,14.20000,13.95000,14.00000,139000
06/08/2009,0000,13.95000,14.50000,13.95000,14.30000,138000
06/09/2009,0000,14.30000,14.30000,13.60000,13.70000,183000
06/10/2009,0000,13.95000,13.95000,13.50000,13.55000,227000
06/11/2009,0000,13.55000,14.10000,13.55000,13.85000,183000
06/12/2009,0000,13.90000,14.05000,13.60000,13.90000,222000
06/15/2009,0000,13.80000,14.45000,13.60000,14.45000,175000
06/16/2009,0000,14.50000,14.50000,14.00000,14.05000,95000
06/17/2009,0000,14.00000,14.30000,14.00000,14.15000,81000
06/18/2009,0000,14.15000,14.40000,14.10000,14.15000,126000
06/19/2009,0000,14.40000,14.45000,14.20000,14.25000,88000
06/22/2009,0000,14.30000,14.50000,14.20000,14.30000,71000
06/23/2009,0000,14.50000,15.00000,14.50000,14.80000,148000
06/24/2009,0000,15.25000,15.25000,14.50000,14.60000,61000
06/25/2009,0000,14.80000,14.80000,14.50000,14.60000,47000
06/26/2009,0000,14.60000,14.70000,14.50000,14.55000,50000
06/29/2009,0000,14.55000,14.85000,14.50000,14.85000,50000
06/30/2009,0000,15.00000,15.00000,14.85000,14.90000,156000
07/01/2009,0000,15.00000,15.20000,14.85000,15.10000,45000
07/02/2009,0000,15.00000,15.20000,15.00000,15.20000,114000
07/03/2009,0000,15.15000,15.15000,15.00000,15.10000,72000
07/06/2009,0000,15.15000,15.20000,15.00000,15.15000,83000
07/07/2009,0000,15.40000,15.65000,15.10000,15.65000,224000
07/08/2009,0000,15.50000,15.60000,15.30000,15.40000,79000
07/09/2009,0000,15.40000,15.60000,15.25000,15.25000,77000
07/10/2009,0000,15.20000,15.20000,15.10000,15.10000,55000
07/13/2009,0000,15.40000,15.40000,15.10000,15.10000,88000
07/14/2009,0000,15.10000,15.40000,15.10000,15.10000,121000
07/15/2009,0000,15.30000,15.70000,15.10000,15.55000,219000
07/16/2009,0000,16.50000,16.60000,16.50000,16.60000,269000
07/17/2009,0000,17.75000,17.75000,17.10000,17.75000,1457000
07/20/2009,0000,18.00000,18.95000,18.00000,18.70000,1487000
07/21/2009,0000,19.00000,19.00000,17.55000,18.20000,689000
07/22/2009,0000,18.60000,18.70000,18.15000,18.25000,327000
07/23/2009,0000,18.00000,18.50000,17.80000,18.40000,275000
07/24/2009,0000,18.50000,18.50000,18.05000,18.05000,190000
07/27/2009,0000,18.20000,19.30000,18.00000,19.30000,399000
07/28/2009,0000,20.60000,20.65000,20.10000,20.65000,332000
07/29/2009,0000,22.05000,22.05000,20.80000,20.80000,924000
07/30/2009,0000,20.60000,21.10000,19.35000,19.70000,438000
07/31/2009,0000,20.00000,20.30000,19.00000,19.15000,330000
08/03/2009,0000,19.00000,20.00000,19.00000,19.55000,162000
08/04/2009,0000,20.50000,20.50000,18.50000,18.70000,237000
08/05/2009,0000,18.50000,18.90000,18.50000,18.60000,227000
08/06/2009,0000,18.70000,18.70000,18.10000,18.30000,154000
08/10/2009,0000,18.10000,18.60000,18.10000,18.45000,117000
08/11/2009,0000,18.80000,18.80000,18.20000,18.25000,111000
08/12/2009,0000,18.30000,18.60000,18.25000,18.30000,67000
08/13/2009,0000,18.35000,19.55000,18.35000,19.55000,202000
08/14/2009,0000,19.50000,20.10000,19.25000,19.25000,116000
08/17/2009,0000,18.95000,19.00000,18.50000,18.60000,131000
08/18/2009,0000,18.45000,18.45000,18.10000,18.15000,153000
08/19/2009,0000,18.20000,18.60000,18.20000,18.60000,35000
08/20/2009,0000,18.10000,18.80000,18.10000,18.75000,40000
08/21/2009,0000,19.00000,19.00000,18.30000,18.35000,46000
08/24/2009,0000,18.50000,18.70000,18.35000,18.50000,36000
08/25/2009,0000,18.60000,18.60000,18.30000,18.35000,27000
08/26/2009,0000,18.20000,18.30000,18.10000,18.10000,83000
08/27/2009,0000,18.05000,18.10000,18.00000,18.05000,96000
08/28/2009,0000,18.05000,18.45000,18.05000,18.20000,25000
08/31/2009,0000,18.30000,18.30000,18.00000,18.05000,40000
09/01/2009,0000,18.00000,18.50000,17.95000,18.40000,177000
09/02/2009,0000,18.40000,18.85000,18.05000,18.30000,86000
09/03/2009,0000,18.40000,18.50000,18.20000,18.20000,54000
09/04/2009,0000,18.20000,19.45000,18.20000,19.45000,255000
09/07/2009,0000,19.50000,19.65000,19.05000,19.15000,175000
09/08/2009,0000,19.15000,19.50000,18.80000,19.10000,118000
09/09/2009,0000,19.30000,20.20000,19.15000,19.20000,118000
09/10/2009,0000,19.30000,19.50000,18.70000,18.70000,152000
09/11/2009,0000,18.70000,19.00000,18.70000,18.75000,21000
09/14/2009,0000,18.80000,19.50000,18.80000,18.90000,37000
09/15/2009,0000,18.90000,19.20000,18.90000,19.20000,30000
09/16/2009,0000,19.40000,19.40000,19.00000,19.20000,106000
09/17/2009,0000,19.30000,19.30000,18.90000,18.90000,124000
09/18/2009,0000,18.90000,19.30000,18.80000,19.00000,180000
09/21/2009,0000,19.80000,19.80000,19.00000,19.10000,179000
09/22/2009,0000,19.15000,19.45000,19.15000,19.40000,103000
09/23/2009,0000,19.70000,19.70000,19.05000,19.05000,137000
09/24/2009,0000,18.90000,18.95000,18.40000,18.80000,189000
09/25/2009,0000,18.40000,19.05000,18.40000,18.75000,71000
09/28/2009,0000,18.70000,18.95000,18.60000,18.60000,46000
09/29/2009,0000,18.90000,19.70000,18.70000,19.10000,171000
09/30/2009,0000,19.00000,19.50000,19.00000,19.20000,139000
10/01/2009,0000,19.50000,19.50000,19.00000,19.05000,108000
10/02/2009,0000,18.90000,20.35000,18.90000,20.35000,435000
10/05/2009,0000,21.75000,21.75000,21.75000,21.75000,633000
10/06/2009,0000,23.25000,23.25000,23.25000,23.25000,614000
10/07/2009,0000,24.85000,24.85000,24.00000,24.80000,2609000
10/08/2009,0000,24.80000,24.80000,23.55000,24.10000,1159000
10/09/2009,0000,24.10000,24.80000,23.80000,24.00000,461000
10/12/2009,0000,24.90000,25.65000,24.70000,25.65000,1554000
10/13/2009,0000,24.80000,27.30000,24.50000,27.00000,1328000
10/14/2009,0000,27.30000,27.50000,26.40000,26.50000,958000
10/15/2009,0000,26.90000,27.00000,25.00000,25.00000,686000
10/16/2009,0000,25.00000,25.90000,25.00000,25.30000,497000
10/19/2009,0000,25.30000,25.50000,25.05000,25.15000,335000
10/20/2009,0000,25.30000,26.20000,25.00000,26.00000,605000
10/21/2009,0000,26.20000,26.20000,25.15000,25.25000,450000
10/22/2009,0000,25.10000,25.50000,24.60000,24.80000,566000
10/23/2009,0000,24.90000,25.30000,24.80000,24.85000,305000
10/26/2009,0000,24.90000,25.20000,24.00000,24.00000,348000
10/27/2009,0000,24.00000,24.30000,24.00000,24.15000,307000
10/28/2009,0000,25.00000,25.00000,24.00000,24.00000,222000
10/29/2009,0000,23.85000,24.00000,22.50000,22.90000,379000
10/30/2009,0000,23.00000,23.30000,21.90000,22.10000,365000
11/02/2009,0000,21.50000,21.70000,21.00000,21.65000,282000
11/03/2009,0000,21.90000,23.05000,21.70000,22.75000,157000
11/04/2009,0000,23.30000,23.50000,22.60000,22.80000,216000
11/05/2009,0000,23.40000,23.40000,22.40000,22.50000,123000
11/06/2009,0000,23.10000,23.10000,22.50000,22.70000,124000
11/09/2009,0000,22.70000,23.30000,22.50000,22.55000,180000
11/10/2009,0000,22.20000,23.00000,22.20000,22.75000,94000
11/11/2009,0000,22.75000,22.90000,22.60000,22.70000,89000
11/12/2009,0000,22.70000,23.00000,22.50000,22.50000,107000
11/13/2009,0000,23.30000,24.05000,23.30000,24.05000,378000
11/16/2009,0000,25.65000,25.70000,25.10000,25.70000,1485000
11/17/2009,0000,25.50000,25.50000,23.95000,24.05000,763000
11/18/2009,0000,24.15000,24.50000,23.60000,24.35000,345000
11/19/2009,0000,24.25000,24.25000,23.75000,23.80000,167000
11/20/2009,0000,23.70000,24.95000,23.70000,23.80000,203000
11/23/2009,0000,23.80000,24.40000,23.80000,24.40000,238000
11/24/2009,0000,24.60000,24.70000,24.00000,24.05000,206000
11/25/2009,0000,24.00000,24.25000,24.00000,24.05000,257000
11/26/2009,0000,23.80000,25.10000,23.80000,24.30000,432000
11/27/2009,0000,24.60000,24.60000,23.70000,23.70000,307000
11/30/2009,0000,23.70000,24.45000,23.70000,24.00000,115000
12/01/2009,0000,23.90000,24.40000,23.70000,24.00000,149000
12/02/2009,0000,24.00000,24.70000,23.90000,23.90000,126000
12/03/2009,0000,23.70000,24.05000,23.50000,23.70000,285000
12/04/2009,0000,23.80000,24.20000,23.80000,24.00000,241000
12/07/2009,0000,24.50000,24.50000,23.75000,24.40000,247000
12/08/2009,0000,23.90000,24.70000,23.90000,24.35000,276000
12/09/2009,0000,24.00000,24.30000,24.00000,24.15000,289000
12/11/2009,0000,24.50000,24.85000,24.25000,24.70000,249000
12/14/2009,0000,24.70000,24.85000,24.25000,24.40000,159000
12/15/2009,0000,24.50000,25.00000,24.05000,24.25000,279000
12/16/2009,0000,24.25000,24.45000,24.10000,24.30000,169000
12/17/2009,0000,24.20000,24.50000,24.00000,24.05000,166000
12/18/2009,0000,24.00000,24.30000,24.00000,24.10000,105000
12/21/2009,0000,24.10000,24.15000,24.00000,24.10000,121000
12/22/2009,0000,24.10000,24.80000,24.10000,24.40000,133000
12/23/2009,0000,24.45000,25.40000,24.20000,25.40000,552000
12/25/2009,0000,25.50000,25.55000,24.80000,25.35000,316000
12/25/2009,0000,25.50000,25.55000,24.80000,25.35000,316000
12/28/2009,0000,25.50000,25.80000,25.10000,25.40000,263000
12/29/2009,1230,25.20000,25.30000,24.80000,25.30000,336951
