DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.80000,21.20000,20.75000,20.95000,2998000
04/03/2007,0000,20.90000,21.30000,20.90000,21.00000,6246000
04/04/2007,0000,21.20000,21.50000,21.15000,21.40000,10245000
04/09/2007,0000,21.50000,21.60000,21.20000,21.20000,6508000
04/10/2007,0000,21.30000,22.20000,21.30000,21.85000,16591000
04/11/2007,0000,22.10000,22.15000,21.75000,21.95000,8403000
04/12/2007,0000,21.90000,21.95000,21.70000,21.80000,6041000
04/13/2007,0000,21.90000,22.05000,21.50000,21.50000,5262000
04/16/2007,0000,21.70000,22.15000,21.70000,22.15000,10067000
04/17/2007,0000,22.20000,22.30000,21.70000,21.85000,9475000
04/18/2007,0000,21.85000,22.05000,21.80000,21.95000,6042000
04/19/2007,0000,22.00000,22.15000,21.80000,21.80000,6180000
04/20/2007,0000,21.65000,21.95000,21.55000,21.55000,6350000
04/23/2007,0000,21.60000,21.75000,21.50000,21.50000,2707000
04/24/2007,0000,21.40000,21.50000,21.35000,21.40000,2767000
04/25/2007,0000,21.40000,21.40000,20.90000,20.90000,6245000
04/26/2007,0000,20.90000,21.15000,20.90000,21.00000,2370000
04/27/2007,0000,21.00000,21.20000,21.00000,21.00000,3708000
04/30/2007,0000,21.00000,21.00000,20.20000,20.45000,7315000
05/02/2007,0000,20.45000,20.55000,20.20000,20.20000,3118000
05/03/2007,0000,20.25000,20.50000,19.90000,20.00000,4943000
05/04/2007,0000,20.20000,20.60000,20.10000,20.55000,4765000
05/07/2007,0000,20.80000,21.10000,20.55000,20.90000,5155000
05/08/2007,0000,21.20000,21.20000,20.80000,20.80000,2729000
05/09/2007,0000,20.80000,20.85000,20.50000,20.50000,4859000
05/10/2007,0000,20.55000,20.70000,20.35000,20.50000,3449000
05/11/2007,0000,20.30000,20.80000,20.25000,20.50000,4265000
05/14/2007,0000,20.40000,20.50000,19.70000,20.00000,9451000
05/15/2007,0000,19.90000,20.35000,19.90000,19.95000,4464000
05/16/2007,0000,19.90000,19.95000,19.70000,19.80000,4641000
05/17/2007,0000,19.90000,20.20000,19.90000,20.00000,7086000
05/18/2007,0000,20.05000,20.25000,20.05000,20.15000,3307000
05/21/2007,0000,20.30000,20.80000,20.15000,20.80000,8604000
05/22/2007,0000,20.80000,21.85000,20.70000,21.55000,18763000
05/23/2007,0000,21.60000,21.80000,21.25000,21.45000,8058000
05/24/2007,0000,21.45000,21.50000,21.00000,21.45000,5314000
05/25/2007,0000,21.45000,21.45000,20.85000,20.95000,4402000
05/28/2007,0000,20.85000,21.10000,20.75000,20.75000,3652000
05/29/2007,0000,20.90000,21.10000,20.80000,20.95000,3618000
05/30/2007,0000,20.80000,20.80000,20.05000,20.50000,13781000
05/31/2007,0000,20.50000,20.70000,20.40000,20.65000,5880000
06/01/2007,0000,20.70000,20.90000,20.65000,20.75000,3703000
06/04/2007,0000,20.60000,21.00000,20.60000,20.90000,5964000
06/05/2007,0000,20.90000,21.10000,20.75000,21.00000,4363000
06/06/2007,0000,21.10000,21.15000,20.70000,20.85000,8461000
06/07/2007,0000,20.60000,20.80000,20.50000,20.60000,4569000
06/08/2007,0000,20.45000,20.45000,20.25000,20.40000,6161000
06/11/2007,0000,20.50000,20.80000,20.35000,20.50000,6513000
06/12/2007,0000,20.50000,20.70000,20.40000,20.50000,4080000
06/13/2007,0000,20.50000,20.60000,20.35000,20.40000,4036000
06/14/2007,0000,20.55000,20.65000,20.45000,20.60000,4191000
06/15/2007,0000,20.60000,20.70000,20.45000,20.65000,5615000
06/20/2007,0000,20.80000,21.25000,20.70000,21.15000,16330000
06/21/2007,0000,21.15000,21.40000,21.00000,21.25000,14055000
06/22/2007,0000,21.30000,21.45000,21.00000,21.20000,6200000
06/25/2007,0000,20.85000,21.10000,20.80000,20.90000,7625000
06/26/2007,0000,20.95000,21.05000,20.75000,20.80000,4471000
06/27/2007,0000,20.80000,21.15000,20.75000,20.90000,6044000
06/28/2007,0000,21.10000,21.90000,21.10000,21.85000,27031000
06/29/2007,0000,22.00000,22.00000,21.30000,21.75000,15588000
07/02/2007,0000,21.50000,21.65000,21.30000,21.50000,4656000
07/03/2007,0000,21.45000,22.00000,21.40000,21.80000,20948000
07/04/2007,0000,22.00000,22.30000,21.80000,22.00000,27223000
07/05/2007,0000,22.00000,22.35000,21.80000,22.05000,10662000
07/06/2007,0000,21.85000,22.00000,21.80000,21.80000,8342000
07/09/2007,0000,22.50000,23.25000,22.35000,22.85000,40214000
07/10/2007,0000,23.00000,23.40000,22.60000,22.85000,19798000
07/11/2007,0000,22.70000,22.80000,22.15000,22.15000,16430000
07/12/2007,0000,22.15000,22.35000,21.95000,22.05000,13937000
07/13/2007,0000,22.30000,22.90000,21.90000,22.60000,23627000
07/16/2007,0000,22.60000,23.15000,22.50000,22.80000,23346000
07/17/2007,0000,23.10000,23.20000,22.55000,23.10000,19913000
07/18/2007,0000,23.50000,24.45000,23.50000,24.20000,49330000
07/19/2007,0000,24.40000,24.65000,23.15000,23.30000,23121000
07/20/2007,0000,23.60000,24.10000,23.40000,23.80000,13445000
07/23/2007,0000,23.80000,23.80000,23.25000,23.75000,8491000
07/24/2007,0000,23.70000,23.95000,23.10000,23.90000,14677000
07/25/2007,0000,23.45000,24.20000,23.35000,24.10000,13710000
07/26/2007,0000,24.10000,24.25000,23.80000,24.00000,15008000
07/27/2007,0000,23.05000,23.10000,22.35000,22.35000,17177000
07/30/2007,0000,21.25000,21.65000,20.80000,21.20000,34076000
07/31/2007,0000,21.30000,22.35000,21.15000,22.35000,32866000
08/01/2007,0000,22.55000,23.90000,22.35000,22.85000,57772000
08/02/2007,0000,23.70000,23.70000,21.80000,22.80000,14765000
08/03/2007,0000,23.20000,24.05000,22.95000,23.60000,35333000
08/06/2007,0000,23.40000,23.50000,22.85000,23.25000,8967000
08/07/2007,0000,23.25000,23.25000,22.55000,23.00000,12628000
08/08/2007,0000,23.00000,23.15000,22.75000,22.80000,8559000
08/09/2007,0000,23.00000,23.20000,22.80000,23.00000,6747000
08/10/2007,0000,22.40000,22.40000,21.70000,21.85000,9284000
08/13/2007,0000,21.90000,22.30000,21.80000,22.20000,8004000
08/14/2007,0000,22.30000,22.55000,22.05000,22.15000,8177000
08/15/2007,0000,21.50000,21.65000,20.60000,20.70000,15264000
08/16/2007,0000,20.40000,20.95000,19.30000,19.45000,20123000
08/17/2007,0000,19.65000,20.40000,19.00000,19.35000,10899000
08/20/2007,0000,20.30000,20.30000,19.80000,20.05000,10601000
08/21/2007,0000,20.00000,20.05000,19.30000,19.80000,10688000
08/22/2007,0000,19.80000,20.05000,19.20000,19.80000,17406000
08/23/2007,0000,19.90000,20.60000,19.80000,20.50000,14784000
08/24/2007,0000,20.50000,20.80000,20.10000,20.80000,5562000
08/27/2007,0000,21.00000,21.10000,20.75000,20.90000,8443000
08/28/2007,0000,20.60000,21.00000,20.50000,21.00000,4807000
08/29/2007,0000,20.50000,20.90000,20.50000,20.75000,5307000
08/30/2007,0000,21.00000,22.00000,20.95000,21.40000,18970000
08/31/2007,0000,21.40000,21.50000,20.95000,21.40000,5332000
09/03/2007,0000,21.40000,21.40000,20.85000,21.05000,3985000
09/04/2007,0000,21.25000,22.10000,20.75000,21.70000,15551000
09/05/2007,0000,21.70000,22.15000,21.30000,21.55000,13963000
09/06/2007,0000,21.50000,23.05000,21.30000,23.05000,31171000
09/07/2007,0000,23.50000,24.10000,23.40000,24.10000,54073000
09/10/2007,0000,23.90000,24.60000,23.10000,23.30000,35429000
09/11/2007,0000,23.45000,23.50000,22.95000,23.30000,15803000
09/12/2007,0000,23.35000,23.50000,22.80000,23.20000,16782000
09/13/2007,0000,23.30000,23.30000,22.75000,23.00000,14604000
09/14/2007,0000,23.10000,23.45000,22.80000,23.40000,7555000
09/17/2007,0000,23.40000,23.90000,23.20000,23.30000,10115000
09/19/2007,0000,23.75000,24.60000,23.55000,24.30000,47817000
09/20/2007,0000,24.50000,25.60000,24.40000,25.60000,60315000
09/21/2007,0000,26.00000,27.00000,25.25000,25.70000,55568000
09/26/2007,0000,27.45000,27.45000,26.50000,27.45000,62326000
09/27/2007,0000,27.40000,27.45000,26.50000,27.45000,34265000
09/28/2007,0000,27.45000,28.55000,26.80000,28.25000,44044000
10/01/2007,0000,27.90000,29.50000,27.90000,29.50000,79625000
10/02/2007,0000,31.00000,31.55000,30.50000,31.55000,54984000
10/03/2007,0000,32.30000,33.75000,30.85000,31.55000,110201000
10/04/2007,0000,31.50000,31.95000,30.00000,30.60000,52698000
10/05/2007,0000,30.40000,32.30000,29.80000,32.00000,72156000
10/08/2007,0000,32.50000,33.45000,32.30000,33.00000,41474000
10/09/2007,0000,33.00000,33.10000,30.75000,32.00000,36028000
10/11/2007,0000,32.00000,32.80000,31.10000,32.80000,42273000
10/12/2007,0000,32.80000,34.80000,32.70000,33.20000,66241000
10/15/2007,0000,33.80000,34.50000,32.80000,33.45000,27766000
10/16/2007,0000,33.45000,33.50000,32.05000,33.10000,33633000
10/17/2007,0000,33.10000,33.80000,32.50000,32.50000,14761000
10/18/2007,0000,32.50000,33.60000,32.20000,33.55000,41079000
10/19/2007,0000,33.55000,33.55000,32.80000,32.95000,11529000
10/22/2007,0000,32.00000,32.00000,30.65000,30.70000,27172000
10/23/2007,0000,31.05000,31.50000,29.80000,30.50000,37218000
10/24/2007,0000,30.95000,31.60000,30.30000,30.50000,26857000
10/25/2007,0000,30.70000,30.95000,29.85000,30.15000,16545000
10/26/2007,0000,30.00000,30.80000,29.80000,29.95000,20511000
10/29/2007,0000,30.10000,32.00000,30.10000,32.00000,47533000
10/30/2007,0000,32.60000,32.95000,31.60000,32.00000,41496000
10/31/2007,0000,32.30000,32.80000,29.80000,31.70000,46644000
11/01/2007,0000,32.40000,32.45000,29.60000,30.80000,37474000
11/02/2007,0000,29.60000,29.80000,28.65000,28.65000,35816000
11/05/2007,0000,28.15000,29.10000,27.35000,28.85000,34888000
11/06/2007,0000,28.85000,29.75000,28.20000,29.45000,29726000
11/07/2007,0000,30.05000,30.80000,29.45000,29.45000,37344000
11/08/2007,0000,28.40000,28.65000,27.40000,27.40000,36861000
11/09/2007,0000,27.40000,27.45000,25.50000,27.40000,57726000
11/12/2007,0000,26.20000,27.10000,26.05000,26.75000,28420000
11/13/2007,0000,27.50000,27.60000,26.70000,26.85000,24356000
11/14/2007,0000,27.70000,28.70000,27.60000,28.70000,29419000
11/15/2007,0000,28.65000,29.60000,28.55000,29.35000,26433000
11/16/2007,0000,28.90000,29.00000,28.20000,28.65000,22464000
11/19/2007,0000,28.95000,29.25000,28.40000,28.40000,12414000
11/20/2007,0000,27.35000,27.50000,26.55000,27.50000,24615000
11/21/2007,0000,27.20000,28.30000,26.45000,26.50000,20806000
11/22/2007,0000,26.30000,27.10000,26.20000,26.90000,21188000
11/23/2007,0000,27.10000,27.10000,25.05000,25.10000,60498000
11/26/2007,0000,25.50000,25.65000,24.85000,25.40000,26229000
11/27/2007,0000,24.85000,25.15000,24.10000,24.95000,18050000
11/28/2007,0000,25.50000,25.50000,24.25000,24.25000,18823000
11/29/2007,0000,25.20000,25.90000,25.20000,25.90000,23620000
11/30/2007,0000,26.40000,27.70000,26.30000,27.70000,32607000
12/03/2007,0000,28.00000,28.50000,27.75000,27.95000,17764000
12/04/2007,0000,28.00000,28.10000,27.10000,27.25000,11656000
12/05/2007,0000,27.25000,28.10000,27.05000,27.50000,12689000
12/06/2007,0000,27.90000,28.20000,27.35000,27.50000,11472000
12/07/2007,0000,27.75000,28.05000,27.45000,27.55000,7303000
12/10/2007,0000,27.20000,28.50000,27.20000,28.10000,18395000
12/11/2007,0000,28.45000,28.45000,27.80000,27.80000,7145000
12/12/2007,0000,27.40000,27.70000,27.05000,27.25000,12438000
12/13/2007,0000,27.40000,27.60000,26.55000,26.70000,12363000
12/14/2007,0000,26.70000,27.30000,25.10000,25.80000,25821000
12/17/2007,0000,25.10000,25.70000,24.85000,24.90000,11355000
12/18/2007,0000,24.60000,25.40000,23.50000,24.90000,15935000
12/19/2007,0000,25.40000,26.60000,25.30000,26.60000,13472000
12/20/2007,0000,26.60000,27.00000,25.80000,25.85000,15972000
12/21/2007,0000,25.85000,27.10000,25.55000,26.60000,15545000
12/24/2007,0000,27.10000,27.10000,26.50000,26.70000,13887000
12/25/2007,0000,26.70000,27.25000,26.50000,26.60000,8312000
12/26/2007,0000,26.60000,27.30000,26.50000,27.10000,11402000
12/27/2007,0000,27.20000,28.40000,27.00000,27.90000,21017000
12/28/2007,0000,27.90000,28.90000,27.90000,28.30000,19462000
12/31/2007,0000,28.45000,29.90000,28.35000,29.60000,22378000
01/02/2008,0000,29.30000,30.15000,28.80000,28.80000,25023000
01/03/2008,0000,27.80000,30.20000,27.80000,29.60000,23551000
01/04/2008,0000,30.00000,30.45000,29.20000,30.35000,32484000
01/07/2008,0000,29.60000,29.80000,28.55000,28.55000,26985000
01/08/2008,0000,28.55000,30.50000,28.55000,30.50000,38879000
01/09/2008,0000,30.10000,30.70000,29.75000,30.10000,35982000
01/10/2008,0000,30.50000,32.15000,30.15000,31.55000,49104000
01/11/2008,0000,31.85000,31.85000,29.50000,29.85000,42999000
01/14/2008,0000,31.30000,31.55000,30.50000,31.40000,51210000
01/15/2008,0000,31.65000,33.00000,30.90000,31.90000,54226000
01/16/2008,0000,31.00000,31.45000,29.70000,29.70000,41270000
01/17/2008,0000,29.00000,29.05000,27.65000,28.40000,52339000
01/18/2008,0000,26.70000,27.35000,26.45000,27.05000,60414000
01/21/2008,0000,27.60000,28.10000,27.25000,27.70000,28133000
01/22/2008,0000,25.80000,26.05000,25.80000,25.80000,34584000
01/23/2008,0000,25.90000,26.05000,24.00000,24.00000,38894000
01/24/2008,0000,24.70000,24.90000,23.20000,23.80000,36542000
01/25/2008,0000,23.75000,23.75000,22.40000,23.50000,52239000
01/28/2008,0000,23.20000,23.35000,22.45000,22.45000,20759000
01/29/2008,0000,22.70000,23.45000,22.65000,23.45000,23659000
01/30/2008,0000,23.55000,24.60000,23.40000,24.00000,26751000
01/31/2008,0000,24.60000,24.90000,23.00000,23.80000,39008000
02/01/2008,0000,24.50000,24.60000,23.90000,24.05000,21082000
02/12/2008,0000,24.10000,24.80000,24.10000,24.60000,24955000
02/13/2008,0000,24.90000,25.00000,24.15000,24.20000,13024000
02/14/2008,0000,24.55000,25.30000,24.45000,24.85000,15010000
02/15/2008,0000,24.60000,25.30000,24.50000,25.00000,15058000
02/18/2008,0000,25.20000,26.20000,25.05000,25.60000,26093000
02/19/2008,0000,26.00000,26.60000,26.00000,26.15000,20977000
02/20/2008,0000,26.00000,26.00000,24.45000,24.45000,26163000
02/21/2008,0000,24.60000,25.15000,24.40000,25.00000,18689000
02/22/2008,0000,24.80000,24.90000,24.25000,24.60000,24361000
02/25/2008,0000,25.05000,25.75000,24.80000,25.55000,37338000
02/26/2008,0000,25.80000,25.80000,25.00000,25.20000,25041000
02/27/2008,0000,25.25000,25.55000,24.95000,25.50000,27245000
02/29/2008,0000,25.50000,26.15000,25.35000,26.00000,35764000
03/03/2008,0000,25.60000,26.30000,25.50000,25.85000,20815000
03/04/2008,0000,26.00000,27.05000,26.00000,26.70000,36132000
03/05/2008,0000,27.55000,28.20000,27.10000,27.95000,44405000
03/06/2008,0000,28.20000,28.50000,27.25000,27.30000,31804000
03/07/2008,0000,27.10000,28.00000,26.50000,26.80000,37825000
03/10/2008,0000,27.20000,27.30000,25.80000,25.80000,35012000
03/11/2008,0000,25.60000,26.30000,25.60000,26.25000,14793000
03/12/2008,0000,26.70000,26.90000,26.45000,26.60000,13782000
03/13/2008,0000,26.25000,26.45000,25.80000,26.20000,19222000
03/14/2008,0000,26.20000,26.35000,25.50000,25.80000,13383000
03/17/2008,0000,25.60000,26.20000,25.30000,25.80000,11579000
03/18/2008,0000,26.10000,27.50000,25.90000,27.30000,26075000
03/19/2008,0000,27.95000,28.30000,27.40000,28.00000,49230000
03/20/2008,0000,28.00000,29.90000,27.80000,29.90000,48962000
03/21/2008,0000,30.50000,30.50000,29.15000,29.35000,39672000
03/24/2008,0000,31.40000,31.40000,29.80000,30.00000,61651000
03/25/2008,0000,30.20000,30.20000,28.65000,28.70000,27673000
03/26/2008,0000,28.70000,29.50000,28.70000,29.20000,25600000
03/27/2008,0000,29.20000,29.40000,28.30000,28.45000,22669000
03/28/2008,0000,28.85000,30.40000,28.80000,30.20000,38302000
03/31/2008,0000,30.10000,30.35000,29.35000,30.00000,21055000
04/01/2008,0000,29.80000,29.90000,29.00000,29.00000,21895000
04/02/2008,0000,29.30000,29.40000,29.00000,29.00000,10546000
04/03/2008,0000,29.20000,29.20000,28.25000,28.35000,16325000
04/07/2008,0000,28.70000,30.10000,28.70000,30.00000,26179000
04/08/2008,0000,29.80000,30.30000,29.45000,29.95000,19585000
04/09/2008,0000,30.00000,31.95000,29.90000,31.00000,60203000
04/10/2008,0000,31.30000,31.35000,30.50000,30.70000,23598000
04/11/2008,0000,31.00000,31.50000,30.70000,31.30000,26083000
04/14/2008,0000,32.00000,32.40000,31.30000,32.00000,48068000
04/15/2008,0000,32.30000,32.40000,30.50000,30.90000,35644000
04/16/2008,0000,30.90000,31.45000,30.60000,31.30000,20406000
04/17/2008,0000,31.50000,31.60000,29.80000,30.00000,42485000
04/18/2008,0000,31.00000,31.05000,29.80000,29.80000,61882000
04/21/2008,0000,30.10000,30.60000,29.60000,30.30000,28014000
04/22/2008,0000,30.50000,30.50000,29.85000,29.85000,22407000
04/23/2008,0000,30.15000,30.45000,30.00000,30.00000,14863000
04/24/2008,0000,30.20000,30.35000,29.90000,29.90000,9370000
04/25/2008,0000,30.00000,30.25000,29.00000,29.00000,28040000
04/28/2008,0000,29.40000,29.50000,29.00000,29.50000,16706000
04/29/2008,0000,29.50000,29.50000,28.50000,28.60000,25660000
04/30/2008,0000,28.60000,29.15000,28.60000,29.05000,11958000
05/02/2008,0000,29.05000,29.30000,27.65000,28.10000,37980000
05/05/2008,0000,28.10000,28.45000,27.55000,27.80000,19905000
05/06/2008,0000,27.80000,28.00000,27.30000,27.85000,13740000
05/07/2008,0000,28.10000,28.50000,28.00000,28.30000,13683000
05/08/2008,0000,28.30000,28.45000,28.10000,28.35000,5578000
05/09/2008,0000,28.50000,28.60000,28.05000,28.05000,10818000
05/12/2008,0000,28.10000,28.35000,28.00000,28.10000,5095000
05/13/2008,0000,28.35000,28.75000,28.30000,28.70000,8323000
05/14/2008,0000,28.80000,28.90000,28.50000,28.75000,8697000
05/15/2008,0000,28.95000,30.05000,28.95000,29.95000,23987000
05/16/2008,0000,30.20000,30.70000,30.05000,30.20000,25981000
05/19/2008,0000,30.60000,30.60000,29.60000,29.90000,20564000
05/20/2008,0000,29.90000,30.25000,28.80000,28.80000,18355000
05/21/2008,0000,28.80000,29.25000,28.45000,28.70000,13993000
05/22/2008,0000,28.50000,28.95000,28.05000,28.65000,11557000
05/23/2008,0000,28.80000,29.10000,28.10000,28.10000,11557000
05/26/2008,0000,28.00000,28.65000,28.00000,28.65000,10075000
05/27/2008,0000,28.85000,28.85000,28.50000,28.70000,7942000
05/28/2008,0000,28.65000,28.70000,27.20000,28.00000,19003000
05/29/2008,0000,27.95000,28.00000,27.00000,27.45000,17377000
05/30/2008,0000,27.50000,27.60000,26.00000,26.75000,21782000
06/02/2008,0000,26.90000,27.25000,26.70000,27.25000,4910000
06/03/2008,0000,27.00000,27.60000,27.00000,27.10000,8222000
06/04/2008,0000,27.40000,27.65000,27.15000,27.65000,5403000
06/05/2008,0000,27.75000,27.90000,27.20000,27.80000,4707000
06/06/2008,0000,27.80000,28.00000,27.60000,27.85000,6205000
06/10/2008,0000,27.95000,27.95000,27.10000,27.30000,9125000
06/11/2008,0000,26.90000,27.30000,25.40000,25.40000,27454000
06/12/2008,0000,25.20000,25.70000,24.60000,25.70000,16305000
06/13/2008,0000,25.70000,25.95000,25.00000,25.40000,8363000
06/16/2008,0000,25.40000,25.65000,25.20000,25.60000,9025000
06/17/2008,0000,25.20000,25.60000,24.50000,25.60000,12316000
06/18/2008,0000,25.50000,25.75000,25.30000,25.70000,13371000
06/19/2008,0000,25.65000,25.90000,24.85000,25.20000,12211000
06/20/2008,0000,25.40000,25.40000,24.60000,24.60000,12327000
06/23/2008,0000,24.00000,24.80000,23.80000,24.80000,7946000
06/24/2008,0000,24.60000,24.85000,24.50000,24.85000,5679000
06/25/2008,0000,24.80000,25.00000,24.55000,25.00000,9923000
06/26/2008,0000,25.00000,25.35000,24.90000,25.00000,10511000
06/27/2008,0000,23.25000,24.50000,23.25000,24.50000,12649000
06/30/2008,0000,24.50000,24.60000,23.90000,24.10000,7371000
07/01/2008,0000,23.90000,24.10000,22.50000,22.50000,11195000
07/02/2008,0000,22.00000,22.55000,21.60000,22.50000,13020000
07/03/2008,0000,21.80000,23.00000,21.80000,23.00000,8191000
07/04/2008,0000,23.00000,23.05000,22.40000,23.05000,7333000
07/07/2008,0000,22.80000,23.00000,22.30000,23.00000,15198000
07/08/2008,0000,22.80000,22.80000,21.80000,22.60000,10011000
07/09/2008,0000,22.80000,23.15000,22.00000,22.00000,10312000
07/10/2008,0000,21.80000,22.80000,21.65000,22.80000,6544000
07/11/2008,0000,22.75000,23.65000,22.45000,23.65000,9731000
07/14/2008,0000,23.15000,23.30000,22.70000,22.90000,6688000
07/15/2008,0000,22.35000,22.45000,21.30000,21.30000,10512000
07/16/2008,0000,21.00000,21.30000,19.85000,19.85000,24847000
07/17/2008,0000,20.40000,20.75000,20.10000,20.60000,17534000
07/18/2008,0000,20.90000,20.90000,19.25000,19.60000,13464000
07/21/2008,0000,19.80000,20.40000,19.80000,20.35000,9284000
07/22/2008,0000,20.10000,20.30000,19.85000,20.30000,7586000
07/23/2008,0000,20.60000,21.70000,20.60000,21.70000,19223000
07/24/2008,0000,21.90000,22.25000,21.30000,22.00000,18361000
07/25/2008,0000,21.40000,22.50000,21.35000,22.45000,11964000
07/29/2008,0000,22.30000,22.30000,21.30000,22.20000,17202000
07/30/2008,0000,21.05000,21.10000,20.35000,20.50000,16418000
07/31/2008,0000,20.50000,20.75000,19.55000,20.00000,9841000
08/01/2008,0000,19.60000,20.10000,19.50000,19.85000,3562000
08/04/2008,0000,19.80000,19.95000,19.50000,19.90000,5770000
08/05/2008,0000,20.20000,20.20000,19.55000,19.90000,10757000
08/06/2008,0000,20.20000,20.50000,20.10000,20.50000,12760000
08/07/2008,0000,20.60000,20.90000,20.25000,20.70000,9742000
08/08/2008,0000,20.45000,20.90000,20.35000,20.50000,11726000
08/11/2008,0000,20.60000,20.70000,20.35000,20.45000,4915000
08/12/2008,0000,20.50000,20.65000,19.70000,19.90000,10720000
08/13/2008,0000,19.90000,20.20000,19.75000,20.10000,6094000
08/14/2008,0000,20.10000,20.25000,20.00000,20.20000,4727000
08/15/2008,0000,20.30000,20.65000,19.95000,20.30000,12174000
08/18/2008,0000,20.30000,20.30000,19.10000,19.80000,10193000
08/19/2008,0000,19.20000,19.50000,18.90000,19.40000,9620000
08/20/2008,0000,19.20000,19.30000,18.65000,18.70000,9859000
08/21/2008,0000,18.50000,18.65000,17.80000,18.00000,14649000
08/22/2008,0000,17.80000,18.10000,17.65000,18.10000,7993000
08/25/2008,0000,18.45000,18.60000,18.10000,18.45000,9150000
08/26/2008,0000,18.30000,18.45000,18.15000,18.45000,3832000
08/27/2008,0000,18.40000,18.60000,18.25000,18.45000,5407000
08/28/2008,0000,18.50000,18.60000,18.40000,18.55000,5962000
08/29/2008,0000,18.55000,18.65000,18.00000,18.00000,10303000
09/01/2008,0000,18.00000,18.00000,17.00000,17.50000,12025000
09/02/2008,0000,17.10000,17.65000,16.85000,17.05000,12392000
09/03/2008,0000,17.05000,17.05000,15.90000,16.10000,22520000
09/04/2008,0000,16.10000,16.30000,15.45000,15.70000,9561000
09/05/2008,0000,14.85000,15.70000,14.85000,15.40000,7659000
09/08/2008,0000,16.00000,16.45000,15.80000,16.45000,6812000
09/09/2008,0000,16.45000,16.50000,15.65000,16.15000,9250000
09/10/2008,0000,15.95000,16.65000,15.95000,16.60000,11028000
09/11/2008,0000,16.20000,16.30000,15.70000,16.10000,11630000
09/12/2008,0000,16.10000,16.60000,15.90000,16.60000,6767000
09/15/2008,0000,16.40000,16.40000,15.75000,16.10000,7868000
09/16/2008,0000,15.00000,15.50000,15.00000,15.00000,18343000
09/17/2008,0000,15.45000,15.80000,15.00000,15.00000,11484000
09/18/2008,0000,14.35000,14.40000,13.95000,14.00000,9567000
09/19/2008,0000,14.95000,14.95000,14.95000,14.95000,6162000
09/22/2008,0000,15.95000,15.95000,15.45000,15.95000,11493000
09/23/2008,0000,15.55000,16.35000,15.15000,16.35000,8265000
09/24/2008,0000,16.00000,16.35000,15.80000,16.35000,8681000
09/25/2008,0000,15.95000,16.35000,15.80000,16.00000,4573000
09/26/2008,0000,16.00000,16.00000,15.00000,15.10000,5331000
09/30/2008,0000,14.05000,14.65000,14.05000,14.30000,8494000
10/01/2008,0000,14.30000,14.85000,14.25000,14.85000,6498000
10/02/2008,0000,14.65000,14.80000,14.35000,14.40000,5088000
10/03/2008,0000,14.30000,14.85000,14.30000,14.85000,4260000
10/06/2008,0000,14.60000,14.60000,14.20000,14.30000,4912000
10/07/2008,0000,14.25000,14.70000,14.25000,14.70000,4776000
10/08/2008,0000,14.50000,14.65000,14.00000,14.05000,5903000
10/09/2008,0000,14.05000,14.70000,14.05000,14.70000,8683000
10/13/2008,0000,14.25000,14.30000,14.20000,14.20000,4007000
10/14/2008,0000,15.10000,15.10000,14.50000,15.00000,10986000
10/15/2008,0000,14.60000,14.65000,14.50000,14.60000,6987000
10/16/2008,0000,14.10000,14.40000,14.10000,14.20000,5584000
10/17/2008,0000,14.35000,14.40000,13.90000,14.10000,7397000
10/20/2008,0000,14.00000,14.10000,13.65000,14.10000,10306000
10/21/2008,0000,14.35000,14.80000,14.20000,14.80000,6300000
10/22/2008,0000,14.30000,14.85000,14.30000,14.80000,9629000
10/23/2008,0000,14.30000,14.50000,14.30000,14.30000,3901000
10/24/2008,0000,14.00000,14.20000,13.80000,13.80000,5312000
10/27/2008,0000,13.50000,13.90000,13.45000,13.90000,7323000
10/28/2008,0000,13.60000,14.20000,13.25000,13.90000,8473000
10/29/2008,0000,14.75000,14.85000,14.45000,14.85000,11534000
10/30/2008,0000,15.15000,15.85000,15.15000,15.85000,11218000
10/31/2008,0000,16.50000,16.95000,16.35000,16.95000,13611000
11/03/2008,0000,17.50000,18.10000,16.95000,18.00000,30115000
11/04/2008,0000,18.00000,18.50000,16.95000,17.90000,24169000
11/05/2008,0000,17.90000,17.90000,16.70000,16.70000,18705000
11/06/2008,0000,15.60000,17.10000,15.55000,17.00000,17022000
11/07/2008,0000,16.10000,18.15000,16.05000,18.00000,26193000
11/10/2008,0000,17.25000,18.00000,17.20000,17.90000,17196000
11/11/2008,0000,17.50000,17.90000,17.10000,17.25000,11980000
11/12/2008,0000,17.00000,17.45000,16.80000,17.25000,8637000
11/13/2008,0000,16.80000,17.25000,16.05000,17.25000,10474000
11/14/2008,0000,17.40000,17.85000,16.80000,17.25000,14037000
11/17/2008,0000,17.15000,17.50000,16.80000,16.90000,10143000
11/18/2008,0000,16.60000,16.90000,16.35000,16.90000,13263000
11/19/2008,0000,16.90000,16.90000,16.20000,16.90000,11248000
11/20/2008,0000,16.10000,16.85000,16.10000,16.10000,9265000
11/21/2008,0000,16.10000,16.50000,15.30000,16.10000,12217000
11/24/2008,0000,16.10000,16.30000,15.30000,16.10000,16576000
11/25/2008,0000,16.20000,16.50000,15.85000,16.10000,17372000
11/26/2008,0000,15.80000,16.40000,15.80000,16.10000,10261000
11/27/2008,0000,16.10000,16.85000,15.90000,16.55000,18983000
11/28/2008,0000,16.40000,16.65000,16.10000,16.30000,10546000
12/01/2008,0000,16.30000,17.30000,16.20000,16.85000,25121000
12/02/2008,0000,16.30000,16.75000,15.80000,16.75000,14645000
12/03/2008,0000,16.60000,16.90000,16.25000,16.70000,16952000
12/04/2008,0000,16.65000,16.75000,15.80000,16.50000,14924000
12/05/2008,0000,15.90000,15.95000,15.35000,15.95000,19277000
12/08/2008,0000,15.45000,16.45000,15.45000,16.15000,15512000
12/09/2008,0000,16.40000,16.60000,15.80000,15.80000,17916000
12/10/2008,0000,15.90000,16.75000,15.90000,16.50000,31356000
12/11/2008,0000,16.60000,16.85000,16.20000,16.20000,17897000
12/12/2008,0000,16.15000,16.50000,15.40000,16.00000,22358000
12/15/2008,0000,16.80000,16.80000,16.10000,16.10000,22413000
12/16/2008,0000,16.05000,16.05000,15.50000,16.05000,15535000
12/17/2008,0000,16.05000,16.10000,15.65000,15.70000,21490000
12/18/2008,0000,15.80000,15.80000,15.40000,15.75000,16335000
12/19/2008,0000,15.75000,15.75000,15.45000,15.50000,7318000
12/22/2008,0000,15.50000,15.80000,15.40000,15.55000,9077000
12/23/2008,0000,15.55000,15.55000,14.65000,14.65000,12669000
12/24/2008,0000,14.50000,14.85000,14.50000,14.75000,5680000
12/25/2008,0000,14.75000,15.15000,14.75000,15.15000,6301000
12/26/2008,0000,15.10000,15.30000,15.05000,15.15000,3272000
12/29/2008,0000,15.15000,15.50000,14.90000,15.50000,6403000
12/30/2008,0000,15.50000,15.65000,15.45000,15.55000,5341000
12/31/2008,0000,15.60000,15.60000,15.15000,15.45000,4437000
01/05/2009,0000,15.50000,15.65000,15.10000,15.10000,6880000
01/06/2009,0000,15.25000,15.70000,15.20000,15.60000,10579000
01/07/2009,0000,15.80000,15.80000,15.40000,15.50000,7466000
01/08/2009,0000,15.35000,15.35000,14.80000,14.80000,6694000
01/09/2009,0000,14.85000,15.15000,14.70000,15.10000,4139000
01/12/2009,0000,14.85000,14.95000,14.55000,14.65000,2657000
01/13/2009,0000,14.90000,14.90000,14.65000,14.85000,2580000
01/14/2009,0000,15.00000,15.00000,14.70000,14.75000,1952000
01/15/2009,0000,14.50000,14.60000,14.25000,14.25000,5748000
01/16/2009,0000,14.25000,14.25000,14.00000,14.25000,6328000
01/19/2009,0000,14.05000,14.15000,13.95000,14.05000,3570000
01/20/2009,0000,13.90000,13.90000,13.40000,13.40000,9967000
01/21/2009,0000,13.25000,13.50000,13.25000,13.40000,4760000
02/02/2009,0000,13.40000,13.45000,13.25000,13.30000,4351000
02/03/2009,0000,13.40000,13.65000,13.30000,13.55000,10963000
02/04/2009,0000,13.80000,13.80000,13.20000,13.30000,15605000
02/05/2009,0000,13.50000,13.85000,13.50000,13.75000,12428000
02/06/2009,0000,13.95000,13.95000,13.60000,13.60000,7306000
02/09/2009,0000,13.90000,13.90000,13.20000,13.20000,11987000
02/10/2009,0000,13.20000,13.50000,13.20000,13.45000,6842000
02/11/2009,0000,13.20000,13.40000,13.05000,13.15000,8620000
02/12/2009,0000,13.25000,13.30000,13.05000,13.10000,5493000
02/13/2009,0000,13.35000,13.60000,13.30000,13.40000,10206000
02/16/2009,0000,13.50000,13.50000,13.35000,13.35000,3816000
02/17/2009,0000,13.35000,13.45000,13.20000,13.30000,4193000
02/18/2009,0000,13.25000,13.30000,13.05000,13.25000,5037000
02/19/2009,0000,13.25000,13.45000,13.10000,13.35000,4634000
02/20/2009,0000,13.30000,13.45000,13.10000,13.10000,3234000
02/23/2009,0000,13.10000,13.30000,13.05000,13.10000,2898000
02/24/2009,0000,13.05000,13.15000,13.00000,13.10000,2956000
02/25/2009,0000,13.15000,13.35000,13.15000,13.15000,2942000
02/26/2009,0000,13.30000,13.35000,13.15000,13.15000,2523000
02/27/2009,0000,13.20000,13.30000,13.15000,13.30000,2841000
03/02/2009,0000,13.30000,13.30000,12.95000,12.95000,7437000
03/03/2009,0000,12.70000,12.70000,12.25000,12.55000,5099000
03/04/2009,0000,12.60000,12.75000,12.35000,12.60000,6730000
03/05/2009,0000,12.80000,13.05000,12.70000,12.95000,4540000
03/06/2009,0000,12.85000,12.90000,12.70000,12.90000,2808000
03/09/2009,0000,12.90000,13.75000,12.75000,13.75000,14220000
03/10/2009,0000,13.95000,14.30000,13.85000,14.00000,18937000
03/11/2009,0000,14.20000,14.30000,13.75000,13.75000,12007000
03/12/2009,0000,13.60000,13.95000,13.55000,13.60000,7644000
03/13/2009,0000,14.00000,14.05000,13.75000,13.95000,13811000
03/16/2009,0000,14.05000,14.50000,13.95000,14.20000,13680000
03/17/2009,0000,14.20000,14.40000,14.05000,14.05000,9157000
03/18/2009,0000,14.20000,14.25000,14.00000,14.00000,7154000
03/19/2009,0000,14.10000,14.55000,14.00000,14.30000,15351000
03/20/2009,0000,14.50000,14.50000,14.15000,14.40000,11099000
03/23/2009,0000,14.50000,14.55000,14.30000,14.50000,10813000
03/24/2009,0000,14.95000,15.50000,14.90000,15.50000,27768000
03/25/2009,0000,15.30000,15.85000,15.10000,15.40000,30483000
03/26/2009,0000,15.50000,15.65000,15.25000,15.35000,14703000
03/27/2009,0000,15.35000,15.55000,15.10000,15.45000,16737000
03/30/2009,0000,15.40000,15.40000,14.40000,14.40000,14022000
03/31/2009,0000,14.40000,14.55000,14.20000,14.25000,11021000
04/01/2009,0000,14.70000,15.00000,14.55000,14.95000,13396000
04/02/2009,0000,15.30000,15.70000,15.10000,15.70000,27217000
04/03/2009,0000,15.85000,16.50000,15.60000,15.70000,49616000
04/06/2009,0000,15.85000,16.05000,15.50000,15.70000,18075000
04/07/2009,0000,15.65000,16.75000,15.65000,16.75000,44822000
04/08/2009,0000,16.95000,17.15000,16.00000,16.00000,36602000
04/09/2009,0000,16.20000,16.55000,16.20000,16.45000,16203000
04/10/2009,0000,16.80000,16.80000,16.40000,16.65000,20545000
04/13/2009,0000,16.65000,17.65000,16.50000,17.20000,30426000
04/14/2009,0000,17.50000,18.30000,17.15000,17.70000,28774000
04/15/2009,0000,17.65000,18.50000,17.60000,18.45000,20784000
04/16/2009,0000,18.70000,19.35000,18.55000,19.20000,27139000
04/17/2009,0000,19.40000,19.40000,17.90000,18.40000,25633000
04/20/2009,0000,18.40000,18.45000,17.25000,17.75000,10397000
04/21/2009,0000,17.10000,17.90000,17.10000,17.85000,12117000
04/22/2009,0000,17.85000,17.85000,17.20000,17.30000,16308000
04/23/2009,0000,17.10000,17.45000,16.80000,17.20000,15245000
04/24/2009,0000,17.40000,17.70000,17.30000,17.70000,17527000
04/27/2009,0000,18.10000,18.15000,16.50000,16.55000,10604000
04/28/2009,0000,16.50000,16.70000,15.40000,15.40000,18368000
04/29/2009,0000,15.40000,15.60000,15.15000,15.45000,8507000
04/30/2009,0000,16.50000,16.50000,16.00000,16.50000,28358000
05/04/2009,0000,17.65000,17.65000,17.65000,17.65000,11238000
05/05/2009,0000,18.85000,18.85000,17.55000,17.90000,30445000
05/06/2009,0000,18.50000,19.15000,17.95000,19.15000,30711000
05/07/2009,0000,19.40000,19.40000,18.00000,18.45000,33246000
05/08/2009,0000,18.10000,18.35000,17.80000,18.25000,9700000
05/11/2009,0000,18.45000,18.65000,18.10000,18.50000,14350000
05/12/2009,0000,18.25000,18.30000,17.40000,17.40000,13274000
05/13/2009,0000,17.55000,17.75000,17.00000,17.05000,17693000
05/14/2009,0000,16.60000,16.85000,16.35000,16.35000,14345000
05/15/2009,0000,16.40000,16.80000,16.35000,16.50000,20932000
05/18/2009,0000,16.85000,17.65000,16.80000,17.65000,25153000
05/19/2009,0000,18.10000,18.30000,17.60000,17.60000,27961000
05/20/2009,0000,17.75000,18.10000,17.50000,17.85000,14597000
05/21/2009,0000,17.85000,18.00000,17.30000,18.00000,17866000
05/22/2009,0000,17.90000,18.00000,17.55000,17.55000,9261000
05/25/2009,0000,18.45000,18.75000,18.00000,18.75000,28581000
05/26/2009,0000,18.55000,18.95000,18.10000,18.30000,25729000
05/27/2009,0000,18.90000,19.40000,18.70000,19.00000,20139000
06/01/2009,0000,19.10000,19.45000,18.85000,19.30000,24442000
06/02/2009,0000,19.80000,20.50000,19.60000,20.30000,40936000
06/03/2009,0000,20.75000,20.75000,19.80000,20.05000,20263000
06/04/2009,0000,20.00000,20.05000,18.65000,18.65000,19873000
06/05/2009,0000,18.75000,19.00000,18.55000,18.70000,11536000
06/08/2009,0000,19.00000,19.10000,18.30000,18.30000,7952000
06/09/2009,0000,18.50000,18.50000,17.15000,17.30000,19282000
06/10/2009,0000,17.30000,17.50000,17.05000,17.20000,10495000
06/11/2009,0000,17.50000,17.65000,17.00000,17.50000,14507000
06/12/2009,0000,17.50000,17.75000,17.00000,17.00000,10612000
06/15/2009,0000,16.80000,16.80000,15.90000,16.25000,13949000
06/16/2009,0000,16.45000,16.50000,16.10000,16.50000,5691000
06/17/2009,0000,16.80000,16.90000,16.35000,16.35000,4609000
06/18/2009,0000,16.30000,16.60000,15.45000,15.60000,9467000
06/19/2009,0000,15.80000,16.10000,15.55000,16.00000,4379000
06/22/2009,0000,16.10000,16.40000,15.75000,16.30000,3374000
06/23/2009,0000,15.90000,16.00000,15.75000,15.85000,3341000
06/24/2009,0000,15.95000,16.55000,15.65000,16.20000,11805000
06/25/2009,0000,16.20000,16.70000,16.10000,16.60000,5073000
06/26/2009,0000,16.80000,16.80000,16.40000,16.60000,5495000
06/29/2009,0000,16.75000,16.80000,16.35000,16.40000,4145000
06/30/2009,0000,16.40000,16.65000,16.10000,16.35000,6164000
07/01/2009,0000,16.35000,16.50000,16.20000,16.50000,4178000
07/02/2009,0000,16.50000,16.85000,16.50000,16.85000,7161000
07/03/2009,0000,16.70000,16.75000,16.50000,16.75000,5388000
07/06/2009,0000,16.95000,17.90000,16.95000,17.90000,18653000
07/07/2009,0000,17.90000,17.90000,17.60000,17.80000,10066000
07/08/2009,0000,17.60000,17.75000,17.20000,17.20000,6146000
07/09/2009,0000,17.50000,17.95000,17.25000,17.85000,11079000
07/10/2009,0000,18.10000,18.20000,17.75000,17.80000,6489000
07/13/2009,0000,17.80000,17.90000,17.05000,17.25000,8199000
07/14/2009,0000,17.25000,17.60000,17.20000,17.60000,5332000
07/15/2009,0000,17.80000,18.45000,17.75000,18.45000,11485000
07/16/2009,0000,18.75000,18.80000,18.20000,18.20000,8512000
07/17/2009,0000,18.50000,19.00000,18.30000,18.75000,9695000
07/20/2009,0000,18.75000,18.75000,18.35000,18.50000,3155000
07/21/2009,0000,18.50000,19.10000,18.40000,19.05000,9861000
07/22/2009,0000,19.10000,19.60000,18.85000,19.50000,14434000
07/23/2009,0000,19.50000,19.50000,19.05000,19.15000,6280000
07/24/2009,0000,19.30000,20.45000,19.30000,20.10000,28508000
07/27/2009,0000,19.90000,20.20000,19.75000,19.85000,8186000
07/28/2009,0000,19.85000,20.20000,19.80000,20.00000,9429000
07/29/2009,0000,20.00000,20.30000,19.95000,20.10000,8151000
07/30/2009,0000,20.10000,20.20000,19.50000,19.70000,6533000
07/31/2009,0000,19.80000,20.05000,19.40000,20.00000,9710000
08/03/2009,0000,19.95000,20.30000,19.75000,19.90000,5906000
08/04/2009,0000,20.10000,21.25000,20.10000,21.25000,40962000
08/05/2009,0000,21.40000,21.45000,20.90000,21.05000,11621000
08/06/2009,0000,21.05000,21.05000,20.65000,20.75000,4706000
08/10/2009,0000,20.65000,20.65000,20.05000,20.30000,8558000
08/11/2009,0000,20.20000,20.35000,19.35000,19.80000,10294000
08/12/2009,0000,19.60000,19.85000,19.50000,19.60000,4693000
08/13/2009,0000,19.90000,20.30000,19.65000,20.20000,6233000
08/14/2009,0000,20.50000,21.60000,20.50000,21.25000,14031000
08/17/2009,0000,21.00000,21.20000,20.95000,21.00000,11535000
08/18/2009,0000,20.75000,21.10000,20.75000,21.00000,11891000
08/19/2009,0000,21.20000,21.30000,20.70000,21.00000,7670000
08/20/2009,0000,21.00000,21.00000,20.35000,20.50000,5713000
08/21/2009,0000,20.50000,20.65000,20.00000,20.10000,7510000
08/24/2009,0000,20.40000,20.95000,20.25000,20.30000,5866000
08/25/2009,0000,20.50000,20.55000,20.30000,20.55000,4521000
08/26/2009,0000,20.75000,20.80000,20.00000,20.20000,5676000
08/27/2009,0000,20.20000,20.20000,20.00000,20.00000,4621000
08/28/2009,0000,20.00000,20.25000,19.70000,20.00000,10204000
08/31/2009,0000,20.00000,20.10000,19.45000,19.90000,9654000
09/01/2009,0000,19.45000,19.85000,19.35000,19.70000,6349000
09/02/2009,0000,19.70000,19.95000,19.45000,19.70000,4351000
09/03/2009,0000,19.50000,20.50000,19.45000,20.30000,7964000
09/04/2009,0000,20.40000,20.40000,20.00000,20.05000,3864000
09/07/2009,0000,20.20000,20.30000,20.00000,20.00000,4195000
09/08/2009,0000,20.10000,20.90000,20.10000,20.70000,7308000
09/09/2009,0000,20.80000,20.90000,20.55000,20.60000,3552000
09/10/2009,0000,21.10000,21.30000,20.45000,20.50000,7029000
09/11/2009,0000,20.35000,20.80000,20.35000,20.35000,2593000
09/14/2009,0000,20.30000,20.30000,19.60000,19.65000,5386000
09/15/2009,0000,19.65000,20.40000,19.65000,20.15000,3204000
09/16/2009,0000,20.35000,20.35000,19.95000,20.30000,3614000
09/17/2009,0000,20.50000,20.95000,20.35000,20.90000,7394000
09/18/2009,0000,20.90000,20.90000,20.40000,20.40000,3931000
09/21/2009,0000,20.40000,20.55000,20.20000,20.20000,5928000
09/22/2009,0000,20.05000,20.55000,19.65000,20.25000,11155000
09/23/2009,0000,20.20000,20.25000,18.85000,19.10000,15052000
09/24/2009,0000,18.90000,19.05000,18.70000,18.80000,6643000
09/25/2009,0000,18.70000,18.80000,18.50000,18.60000,8136000
09/28/2009,0000,18.60000,19.00000,18.55000,18.70000,5543000
09/29/2009,0000,18.95000,19.00000,18.80000,18.90000,5760000
09/30/2009,0000,18.95000,19.00000,18.50000,18.50000,17867000
10/01/2009,0000,18.50000,18.65000,18.00000,18.20000,12087000
10/02/2009,0000,18.00000,18.10000,17.00000,17.30000,33049000
10/05/2009,0000,17.10000,17.30000,17.05000,17.15000,17078000
10/06/2009,0000,17.30000,17.60000,17.30000,17.60000,25549000
10/07/2009,0000,17.85000,18.20000,17.70000,18.20000,21475000
10/08/2009,0000,18.30000,18.30000,17.90000,17.90000,11987000
10/09/2009,0000,18.05000,18.30000,17.95000,18.15000,9116000
10/12/2009,0000,18.40000,18.40000,18.05000,18.20000,7607000
10/13/2009,0000,18.00000,18.15000,17.90000,18.05000,6016000
10/14/2009,0000,18.05000,18.15000,17.95000,18.05000,8656000
10/15/2009,0000,18.15000,18.25000,17.80000,18.00000,9952000
10/16/2009,0000,18.20000,18.25000,18.05000,18.10000,6459000
10/19/2009,0000,18.10000,18.15000,17.80000,17.90000,6451000
10/20/2009,0000,17.90000,17.95000,17.80000,17.90000,6531000
10/21/2009,0000,17.80000,17.90000,17.40000,17.50000,12766000
10/22/2009,0000,17.50000,17.50000,16.85000,16.95000,35538000
10/23/2009,0000,17.00000,17.20000,17.00000,17.10000,11132000
10/26/2009,0000,17.10000,17.30000,17.10000,17.15000,5255000
10/27/2009,0000,17.15000,17.20000,16.90000,17.10000,6858000
10/28/2009,0000,17.10000,17.45000,17.00000,17.10000,11760000
10/29/2009,0000,16.90000,17.00000,16.50000,16.75000,14436000
10/30/2009,0000,16.90000,16.90000,16.60000,16.65000,6351000
11/02/2009,0000,16.45000,16.50000,15.85000,16.20000,20883000
11/03/2009,0000,16.05000,16.20000,16.00000,16.10000,8172000
11/04/2009,0000,16.20000,16.40000,16.10000,16.30000,8585000
11/05/2009,0000,16.30000,16.30000,16.10000,16.20000,4065000
11/06/2009,0000,16.35000,16.45000,16.20000,16.45000,6321000
11/09/2009,0000,16.50000,16.55000,16.40000,16.45000,5534000
11/10/2009,0000,16.50000,16.75000,16.45000,16.70000,7196000
11/11/2009,0000,16.70000,16.95000,16.55000,16.90000,8732000
11/12/2009,0000,16.95000,17.10000,16.85000,17.00000,6199000
11/13/2009,0000,16.95000,17.00000,16.75000,16.80000,3996000
11/16/2009,0000,17.00000,17.45000,16.90000,17.45000,10535000
11/17/2009,0000,17.65000,17.65000,17.00000,17.20000,8472000
11/18/2009,0000,17.30000,17.35000,17.00000,17.10000,6130000
11/19/2009,0000,17.25000,17.45000,17.20000,17.30000,7601000
11/20/2009,0000,17.30000,17.30000,17.05000,17.25000,4746000
11/23/2009,0000,17.50000,17.55000,17.25000,17.30000,5268000
11/24/2009,0000,17.50000,17.55000,17.00000,17.00000,9062000
11/25/2009,0000,16.90000,17.15000,16.90000,17.15000,5576000
11/26/2009,0000,17.10000,17.20000,16.95000,16.95000,5475000
11/27/2009,0000,16.75000,16.75000,16.20000,16.20000,9139000
11/30/2009,0000,16.40000,16.55000,16.25000,16.55000,6853000
12/01/2009,0000,16.55000,16.55000,16.15000,16.25000,14093000
12/02/2009,0000,16.30000,16.55000,16.25000,16.50000,10129000
12/03/2009,0000,16.60000,16.60000,16.30000,16.35000,4737000
12/04/2009,0000,16.35000,16.60000,16.30000,16.30000,3726000
12/07/2009,0000,16.35000,17.00000,16.35000,16.95000,10145000
12/08/2009,0000,17.00000,17.00000,16.65000,16.75000,4040000
12/09/2009,0000,16.70000,17.05000,16.65000,16.75000,6696000
12/11/2009,0000,16.60000,16.80000,16.55000,16.75000,5286000
12/14/2009,0000,16.75000,16.95000,16.70000,16.80000,6961000
12/15/2009,0000,16.90000,16.95000,16.70000,16.70000,2969000
12/16/2009,0000,16.70000,16.75000,16.55000,16.70000,3081000
12/17/2009,0000,16.70000,16.80000,16.50000,16.50000,3965000
12/18/2009,0000,16.65000,16.65000,16.45000,16.55000,5546000
12/21/2009,0000,16.65000,16.75000,16.60000,16.70000,2927000
12/22/2009,0000,16.75000,16.90000,16.70000,16.85000,5015000
12/23/2009,0000,16.90000,16.90000,16.75000,16.85000,3607000
12/25/2009,0000,17.00000,17.00000,16.85000,16.90000,4248000
04/02/2007,0000,20.80000,21.20000,20.75000,20.95000,2998000
04/03/2007,0000,20.90000,21.30000,20.90000,21.00000,6246000
04/04/2007,0000,21.20000,21.50000,21.15000,21.40000,10245000
04/09/2007,0000,21.50000,21.60000,21.20000,21.20000,6508000
04/10/2007,0000,21.30000,22.20000,21.30000,21.85000,16591000
04/11/2007,0000,22.10000,22.15000,21.75000,21.95000,8403000
04/12/2007,0000,21.90000,21.95000,21.70000,21.80000,6041000
04/13/2007,0000,21.90000,22.05000,21.50000,21.50000,5262000
04/16/2007,0000,21.70000,22.15000,21.70000,22.15000,10067000
04/17/2007,0000,22.20000,22.30000,21.70000,21.85000,9475000
04/18/2007,0000,21.85000,22.05000,21.80000,21.95000,6042000
04/19/2007,0000,22.00000,22.15000,21.80000,21.80000,6180000
04/20/2007,0000,21.65000,21.95000,21.55000,21.55000,6350000
04/23/2007,0000,21.60000,21.75000,21.50000,21.50000,2707000
04/24/2007,0000,21.40000,21.50000,21.35000,21.40000,2767000
04/25/2007,0000,21.40000,21.40000,20.90000,20.90000,6245000
04/26/2007,0000,20.90000,21.15000,20.90000,21.00000,2370000
04/27/2007,0000,21.00000,21.20000,21.00000,21.00000,3708000
04/30/2007,0000,21.00000,21.00000,20.20000,20.45000,7315000
05/02/2007,0000,20.45000,20.55000,20.20000,20.20000,3118000
05/03/2007,0000,20.25000,20.50000,19.90000,20.00000,4943000
05/04/2007,0000,20.20000,20.60000,20.10000,20.55000,4765000
05/07/2007,0000,20.80000,21.10000,20.55000,20.90000,5155000
05/08/2007,0000,21.20000,21.20000,20.80000,20.80000,2729000
05/09/2007,0000,20.80000,20.85000,20.50000,20.50000,4859000
05/10/2007,0000,20.55000,20.70000,20.35000,20.50000,3449000
05/11/2007,0000,20.30000,20.80000,20.25000,20.50000,4265000
05/14/2007,0000,20.40000,20.50000,19.70000,20.00000,9451000
05/15/2007,0000,19.90000,20.35000,19.90000,19.95000,4464000
05/16/2007,0000,19.90000,19.95000,19.70000,19.80000,4641000
05/17/2007,0000,19.90000,20.20000,19.90000,20.00000,7086000
05/18/2007,0000,20.05000,20.25000,20.05000,20.15000,3307000
05/21/2007,0000,20.30000,20.80000,20.15000,20.80000,8604000
05/22/2007,0000,20.80000,21.85000,20.70000,21.55000,18763000
05/23/2007,0000,21.60000,21.80000,21.25000,21.45000,8058000
05/24/2007,0000,21.45000,21.50000,21.00000,21.45000,5314000
05/25/2007,0000,21.45000,21.45000,20.85000,20.95000,4402000
05/28/2007,0000,20.85000,21.10000,20.75000,20.75000,3652000
05/29/2007,0000,20.90000,21.10000,20.80000,20.95000,3618000
05/30/2007,0000,20.80000,20.80000,20.05000,20.50000,13781000
05/31/2007,0000,20.50000,20.70000,20.40000,20.65000,5880000
06/01/2007,0000,20.70000,20.90000,20.65000,20.75000,3703000
06/04/2007,0000,20.60000,21.00000,20.60000,20.90000,5964000
06/05/2007,0000,20.90000,21.10000,20.75000,21.00000,4363000
06/06/2007,0000,21.10000,21.15000,20.70000,20.85000,8461000
06/07/2007,0000,20.60000,20.80000,20.50000,20.60000,4569000
06/08/2007,0000,20.45000,20.45000,20.25000,20.40000,6161000
06/11/2007,0000,20.50000,20.80000,20.35000,20.50000,6513000
06/12/2007,0000,20.50000,20.70000,20.40000,20.50000,4080000
06/13/2007,0000,20.50000,20.60000,20.35000,20.40000,4036000
06/14/2007,0000,20.55000,20.65000,20.45000,20.60000,4191000
06/15/2007,0000,20.60000,20.70000,20.45000,20.65000,5615000
06/20/2007,0000,20.80000,21.25000,20.70000,21.15000,16330000
06/21/2007,0000,21.15000,21.40000,21.00000,21.25000,14055000
06/22/2007,0000,21.30000,21.45000,21.00000,21.20000,6200000
06/25/2007,0000,20.85000,21.10000,20.80000,20.90000,7625000
06/26/2007,0000,20.95000,21.05000,20.75000,20.80000,4471000
06/27/2007,0000,20.80000,21.15000,20.75000,20.90000,6044000
06/28/2007,0000,21.10000,21.90000,21.10000,21.85000,27031000
06/29/2007,0000,22.00000,22.00000,21.30000,21.75000,15588000
07/02/2007,0000,21.50000,21.65000,21.30000,21.50000,4656000
07/03/2007,0000,21.45000,22.00000,21.40000,21.80000,20948000
07/04/2007,0000,22.00000,22.30000,21.80000,22.00000,27223000
07/05/2007,0000,22.00000,22.35000,21.80000,22.05000,10662000
07/06/2007,0000,21.85000,22.00000,21.80000,21.80000,8342000
07/09/2007,0000,22.50000,23.25000,22.35000,22.85000,40214000
07/10/2007,0000,23.00000,23.40000,22.60000,22.85000,19798000
07/11/2007,0000,22.70000,22.80000,22.15000,22.15000,16430000
07/12/2007,0000,22.15000,22.35000,21.95000,22.05000,13937000
07/13/2007,0000,22.30000,22.90000,21.90000,22.60000,23627000
07/16/2007,0000,22.60000,23.15000,22.50000,22.80000,23346000
07/17/2007,0000,23.10000,23.20000,22.55000,23.10000,19913000
07/18/2007,0000,23.50000,24.45000,23.50000,24.20000,49330000
07/19/2007,0000,24.40000,24.65000,23.15000,23.30000,23121000
07/20/2007,0000,23.60000,24.10000,23.40000,23.80000,13445000
07/23/2007,0000,23.80000,23.80000,23.25000,23.75000,8491000
07/24/2007,0000,23.70000,23.95000,23.10000,23.90000,14677000
07/25/2007,0000,23.45000,24.20000,23.35000,24.10000,13710000
07/26/2007,0000,24.10000,24.25000,23.80000,24.00000,15008000
07/27/2007,0000,23.05000,23.10000,22.35000,22.35000,17177000
07/30/2007,0000,21.25000,21.65000,20.80000,21.20000,34076000
07/31/2007,0000,21.30000,22.35000,21.15000,22.35000,32866000
08/01/2007,0000,22.55000,23.90000,22.35000,22.85000,57772000
08/02/2007,0000,23.70000,23.70000,21.80000,22.80000,14765000
08/03/2007,0000,23.20000,24.05000,22.95000,23.60000,35333000
08/06/2007,0000,23.40000,23.50000,22.85000,23.25000,8967000
08/07/2007,0000,23.25000,23.25000,22.55000,23.00000,12628000
08/08/2007,0000,23.00000,23.15000,22.75000,22.80000,8559000
08/09/2007,0000,23.00000,23.20000,22.80000,23.00000,6747000
08/10/2007,0000,22.40000,22.40000,21.70000,21.85000,9284000
08/13/2007,0000,21.90000,22.30000,21.80000,22.20000,8004000
08/14/2007,0000,22.30000,22.55000,22.05000,22.15000,8177000
08/15/2007,0000,21.50000,21.65000,20.60000,20.70000,15264000
08/16/2007,0000,20.40000,20.95000,19.30000,19.45000,20123000
08/17/2007,0000,19.65000,20.40000,19.00000,19.35000,10899000
08/20/2007,0000,20.30000,20.30000,19.80000,20.05000,10601000
08/21/2007,0000,20.00000,20.05000,19.30000,19.80000,10688000
08/22/2007,0000,19.80000,20.05000,19.20000,19.80000,17406000
08/23/2007,0000,19.90000,20.60000,19.80000,20.50000,14784000
08/24/2007,0000,20.50000,20.80000,20.10000,20.80000,5562000
08/27/2007,0000,21.00000,21.10000,20.75000,20.90000,8443000
08/28/2007,0000,20.60000,21.00000,20.50000,21.00000,4807000
08/29/2007,0000,20.50000,20.90000,20.50000,20.75000,5307000
08/30/2007,0000,21.00000,22.00000,20.95000,21.40000,18970000
08/31/2007,0000,21.40000,21.50000,20.95000,21.40000,5332000
09/03/2007,0000,21.40000,21.40000,20.85000,21.05000,3985000
09/04/2007,0000,21.25000,22.10000,20.75000,21.70000,15551000
09/05/2007,0000,21.70000,22.15000,21.30000,21.55000,13963000
09/06/2007,0000,21.50000,23.05000,21.30000,23.05000,31171000
09/07/2007,0000,23.50000,24.10000,23.40000,24.10000,54073000
09/10/2007,0000,23.90000,24.60000,23.10000,23.30000,35429000
09/11/2007,0000,23.45000,23.50000,22.95000,23.30000,15803000
09/12/2007,0000,23.35000,23.50000,22.80000,23.20000,16782000
09/13/2007,0000,23.30000,23.30000,22.75000,23.00000,14604000
09/14/2007,0000,23.10000,23.45000,22.80000,23.40000,7555000
09/17/2007,0000,23.40000,23.90000,23.20000,23.30000,10115000
09/19/2007,0000,23.75000,24.60000,23.55000,24.30000,47817000
09/20/2007,0000,24.50000,25.60000,24.40000,25.60000,60315000
09/21/2007,0000,26.00000,27.00000,25.25000,25.70000,55568000
09/26/2007,0000,27.45000,27.45000,26.50000,27.45000,62326000
09/27/2007,0000,27.40000,27.45000,26.50000,27.45000,34265000
09/28/2007,0000,27.45000,28.55000,26.80000,28.25000,44044000
10/01/2007,0000,27.90000,29.50000,27.90000,29.50000,79625000
10/02/2007,0000,31.00000,31.55000,30.50000,31.55000,54984000
10/03/2007,0000,32.30000,33.75000,30.85000,31.55000,110201000
10/04/2007,0000,31.50000,31.95000,30.00000,30.60000,52698000
10/05/2007,0000,30.40000,32.30000,29.80000,32.00000,72156000
10/08/2007,0000,32.50000,33.45000,32.30000,33.00000,41474000
10/09/2007,0000,33.00000,33.10000,30.75000,32.00000,36028000
10/11/2007,0000,32.00000,32.80000,31.10000,32.80000,42273000
10/12/2007,0000,32.80000,34.80000,32.70000,33.20000,66241000
10/15/2007,0000,33.80000,34.50000,32.80000,33.45000,27766000
10/16/2007,0000,33.45000,33.50000,32.05000,33.10000,33633000
10/17/2007,0000,33.10000,33.80000,32.50000,32.50000,14761000
10/18/2007,0000,32.50000,33.60000,32.20000,33.55000,41079000
10/19/2007,0000,33.55000,33.55000,32.80000,32.95000,11529000
10/22/2007,0000,32.00000,32.00000,30.65000,30.70000,27172000
10/23/2007,0000,31.05000,31.50000,29.80000,30.50000,37218000
10/24/2007,0000,30.95000,31.60000,30.30000,30.50000,26857000
10/25/2007,0000,30.70000,30.95000,29.85000,30.15000,16545000
10/26/2007,0000,30.00000,30.80000,29.80000,29.95000,20511000
10/29/2007,0000,30.10000,32.00000,30.10000,32.00000,47533000
10/30/2007,0000,32.60000,32.95000,31.60000,32.00000,41496000
10/31/2007,0000,32.30000,32.80000,29.80000,31.70000,46644000
11/01/2007,0000,32.40000,32.45000,29.60000,30.80000,37474000
11/02/2007,0000,29.60000,29.80000,28.65000,28.65000,35816000
11/05/2007,0000,28.15000,29.10000,27.35000,28.85000,34888000
11/06/2007,0000,28.85000,29.75000,28.20000,29.45000,29726000
11/07/2007,0000,30.05000,30.80000,29.45000,29.45000,37344000
11/08/2007,0000,28.40000,28.65000,27.40000,27.40000,36861000
11/09/2007,0000,27.40000,27.45000,25.50000,27.40000,57726000
11/12/2007,0000,26.20000,27.10000,26.05000,26.75000,28420000
11/13/2007,0000,27.50000,27.60000,26.70000,26.85000,24356000
11/14/2007,0000,27.70000,28.70000,27.60000,28.70000,29419000
11/15/2007,0000,28.65000,29.60000,28.55000,29.35000,26433000
11/16/2007,0000,28.90000,29.00000,28.20000,28.65000,22464000
11/19/2007,0000,28.95000,29.25000,28.40000,28.40000,12414000
11/20/2007,0000,27.35000,27.50000,26.55000,27.50000,24615000
11/21/2007,0000,27.20000,28.30000,26.45000,26.50000,20806000
11/22/2007,0000,26.30000,27.10000,26.20000,26.90000,21188000
11/23/2007,0000,27.10000,27.10000,25.05000,25.10000,60498000
11/26/2007,0000,25.50000,25.65000,24.85000,25.40000,26229000
11/27/2007,0000,24.85000,25.15000,24.10000,24.95000,18050000
11/28/2007,0000,25.50000,25.50000,24.25000,24.25000,18823000
11/29/2007,0000,25.20000,25.90000,25.20000,25.90000,23620000
11/30/2007,0000,26.40000,27.70000,26.30000,27.70000,32607000
12/03/2007,0000,28.00000,28.50000,27.75000,27.95000,17764000
12/04/2007,0000,28.00000,28.10000,27.10000,27.25000,11656000
12/05/2007,0000,27.25000,28.10000,27.05000,27.50000,12689000
12/06/2007,0000,27.90000,28.20000,27.35000,27.50000,11472000
12/07/2007,0000,27.75000,28.05000,27.45000,27.55000,7303000
12/10/2007,0000,27.20000,28.50000,27.20000,28.10000,18395000
12/11/2007,0000,28.45000,28.45000,27.80000,27.80000,7145000
12/12/2007,0000,27.40000,27.70000,27.05000,27.25000,12438000
12/13/2007,0000,27.40000,27.60000,26.55000,26.70000,12363000
12/14/2007,0000,26.70000,27.30000,25.10000,25.80000,25821000
12/17/2007,0000,25.10000,25.70000,24.85000,24.90000,11355000
12/18/2007,0000,24.60000,25.40000,23.50000,24.90000,15935000
12/19/2007,0000,25.40000,26.60000,25.30000,26.60000,13472000
12/20/2007,0000,26.60000,27.00000,25.80000,25.85000,15972000
12/21/2007,0000,25.85000,27.10000,25.55000,26.60000,15545000
12/24/2007,0000,27.10000,27.10000,26.50000,26.70000,13887000
12/25/2007,0000,26.70000,27.25000,26.50000,26.60000,8312000
12/26/2007,0000,26.60000,27.30000,26.50000,27.10000,11402000
12/27/2007,0000,27.20000,28.40000,27.00000,27.90000,21017000
12/28/2007,0000,27.90000,28.90000,27.90000,28.30000,19462000
12/31/2007,0000,28.45000,29.90000,28.35000,29.60000,22378000
01/02/2008,0000,29.30000,30.15000,28.80000,28.80000,25023000
01/03/2008,0000,27.80000,30.20000,27.80000,29.60000,23551000
01/04/2008,0000,30.00000,30.45000,29.20000,30.35000,32484000
01/07/2008,0000,29.60000,29.80000,28.55000,28.55000,26985000
01/08/2008,0000,28.55000,30.50000,28.55000,30.50000,38879000
01/09/2008,0000,30.10000,30.70000,29.75000,30.10000,35982000
01/10/2008,0000,30.50000,32.15000,30.15000,31.55000,49104000
01/11/2008,0000,31.85000,31.85000,29.50000,29.85000,42999000
01/14/2008,0000,31.30000,31.55000,30.50000,31.40000,51210000
01/15/2008,0000,31.65000,33.00000,30.90000,31.90000,54226000
01/16/2008,0000,31.00000,31.45000,29.70000,29.70000,41270000
01/17/2008,0000,29.00000,29.05000,27.65000,28.40000,52339000
01/18/2008,0000,26.70000,27.35000,26.45000,27.05000,60414000
01/21/2008,0000,27.60000,28.10000,27.25000,27.70000,28133000
01/22/2008,0000,25.80000,26.05000,25.80000,25.80000,34584000
01/23/2008,0000,25.90000,26.05000,24.00000,24.00000,38894000
01/24/2008,0000,24.70000,24.90000,23.20000,23.80000,36542000
01/25/2008,0000,23.75000,23.75000,22.40000,23.50000,52239000
01/28/2008,0000,23.20000,23.35000,22.45000,22.45000,20759000
01/29/2008,0000,22.70000,23.45000,22.65000,23.45000,23659000
01/30/2008,0000,23.55000,24.60000,23.40000,24.00000,26751000
01/31/2008,0000,24.60000,24.90000,23.00000,23.80000,39008000
02/01/2008,0000,24.50000,24.60000,23.90000,24.05000,21082000
02/12/2008,0000,24.10000,24.80000,24.10000,24.60000,24955000
02/13/2008,0000,24.90000,25.00000,24.15000,24.20000,13024000
02/14/2008,0000,24.55000,25.30000,24.45000,24.85000,15010000
02/15/2008,0000,24.60000,25.30000,24.50000,25.00000,15058000
02/18/2008,0000,25.20000,26.20000,25.05000,25.60000,26093000
02/19/2008,0000,26.00000,26.60000,26.00000,26.15000,20977000
02/20/2008,0000,26.00000,26.00000,24.45000,24.45000,26163000
02/21/2008,0000,24.60000,25.15000,24.40000,25.00000,18689000
02/22/2008,0000,24.80000,24.90000,24.25000,24.60000,24361000
02/25/2008,0000,25.05000,25.75000,24.80000,25.55000,37338000
02/26/2008,0000,25.80000,25.80000,25.00000,25.20000,25041000
02/27/2008,0000,25.25000,25.55000,24.95000,25.50000,27245000
02/29/2008,0000,25.50000,26.15000,25.35000,26.00000,35764000
03/03/2008,0000,25.60000,26.30000,25.50000,25.85000,20815000
03/04/2008,0000,26.00000,27.05000,26.00000,26.70000,36132000
03/05/2008,0000,27.55000,28.20000,27.10000,27.95000,44405000
03/06/2008,0000,28.20000,28.50000,27.25000,27.30000,31804000
03/07/2008,0000,27.10000,28.00000,26.50000,26.80000,37825000
03/10/2008,0000,27.20000,27.30000,25.80000,25.80000,35012000
03/11/2008,0000,25.60000,26.30000,25.60000,26.25000,14793000
03/12/2008,0000,26.70000,26.90000,26.45000,26.60000,13782000
03/13/2008,0000,26.25000,26.45000,25.80000,26.20000,19222000
03/14/2008,0000,26.20000,26.35000,25.50000,25.80000,13383000
03/17/2008,0000,25.60000,26.20000,25.30000,25.80000,11579000
03/18/2008,0000,26.10000,27.50000,25.90000,27.30000,26075000
03/19/2008,0000,27.95000,28.30000,27.40000,28.00000,49230000
03/20/2008,0000,28.00000,29.90000,27.80000,29.90000,48962000
03/21/2008,0000,30.50000,30.50000,29.15000,29.35000,39672000
03/24/2008,0000,31.40000,31.40000,29.80000,30.00000,61651000
03/25/2008,0000,30.20000,30.20000,28.65000,28.70000,27673000
03/26/2008,0000,28.70000,29.50000,28.70000,29.20000,25600000
03/27/2008,0000,29.20000,29.40000,28.30000,28.45000,22669000
03/28/2008,0000,28.85000,30.40000,28.80000,30.20000,38302000
03/31/2008,0000,30.10000,30.35000,29.35000,30.00000,21055000
04/01/2008,0000,29.80000,29.90000,29.00000,29.00000,21895000
04/02/2008,0000,29.30000,29.40000,29.00000,29.00000,10546000
04/03/2008,0000,29.20000,29.20000,28.25000,28.35000,16325000
04/07/2008,0000,28.70000,30.10000,28.70000,30.00000,26179000
04/08/2008,0000,29.80000,30.30000,29.45000,29.95000,19585000
04/09/2008,0000,30.00000,31.95000,29.90000,31.00000,60203000
04/10/2008,0000,31.30000,31.35000,30.50000,30.70000,23598000
04/11/2008,0000,31.00000,31.50000,30.70000,31.30000,26083000
04/14/2008,0000,32.00000,32.40000,31.30000,32.00000,48068000
04/15/2008,0000,32.30000,32.40000,30.50000,30.90000,35644000
04/16/2008,0000,30.90000,31.45000,30.60000,31.30000,20406000
04/17/2008,0000,31.50000,31.60000,29.80000,30.00000,42485000
04/18/2008,0000,31.00000,31.05000,29.80000,29.80000,61882000
04/21/2008,0000,30.10000,30.60000,29.60000,30.30000,28014000
04/22/2008,0000,30.50000,30.50000,29.85000,29.85000,22407000
04/23/2008,0000,30.15000,30.45000,30.00000,30.00000,14863000
04/24/2008,0000,30.20000,30.35000,29.90000,29.90000,9370000
04/25/2008,0000,30.00000,30.25000,29.00000,29.00000,28040000
04/28/2008,0000,29.40000,29.50000,29.00000,29.50000,16706000
04/29/2008,0000,29.50000,29.50000,28.50000,28.60000,25660000
04/30/2008,0000,28.60000,29.15000,28.60000,29.05000,11958000
05/02/2008,0000,29.05000,29.30000,27.65000,28.10000,37980000
05/05/2008,0000,28.10000,28.45000,27.55000,27.80000,19905000
05/06/2008,0000,27.80000,28.00000,27.30000,27.85000,13740000
05/07/2008,0000,28.10000,28.50000,28.00000,28.30000,13683000
05/08/2008,0000,28.30000,28.45000,28.10000,28.35000,5578000
05/09/2008,0000,28.50000,28.60000,28.05000,28.05000,10818000
05/12/2008,0000,28.10000,28.35000,28.00000,28.10000,5095000
05/13/2008,0000,28.35000,28.75000,28.30000,28.70000,8323000
05/14/2008,0000,28.80000,28.90000,28.50000,28.75000,8697000
05/15/2008,0000,28.95000,30.05000,28.95000,29.95000,23987000
05/16/2008,0000,30.20000,30.70000,30.05000,30.20000,25981000
05/19/2008,0000,30.60000,30.60000,29.60000,29.90000,20564000
05/20/2008,0000,29.90000,30.25000,28.80000,28.80000,18355000
05/21/2008,0000,28.80000,29.25000,28.45000,28.70000,13993000
05/22/2008,0000,28.50000,28.95000,28.05000,28.65000,11557000
05/23/2008,0000,28.80000,29.10000,28.10000,28.10000,11557000
05/26/2008,0000,28.00000,28.65000,28.00000,28.65000,10075000
05/27/2008,0000,28.85000,28.85000,28.50000,28.70000,7942000
05/28/2008,0000,28.65000,28.70000,27.20000,28.00000,19003000
05/29/2008,0000,27.95000,28.00000,27.00000,27.45000,17377000
05/30/2008,0000,27.50000,27.60000,26.00000,26.75000,21782000
06/02/2008,0000,26.90000,27.25000,26.70000,27.25000,4910000
06/03/2008,0000,27.00000,27.60000,27.00000,27.10000,8222000
06/04/2008,0000,27.40000,27.65000,27.15000,27.65000,5403000
06/05/2008,0000,27.75000,27.90000,27.20000,27.80000,4707000
06/06/2008,0000,27.80000,28.00000,27.60000,27.85000,6205000
06/10/2008,0000,27.95000,27.95000,27.10000,27.30000,9125000
06/11/2008,0000,26.90000,27.30000,25.40000,25.40000,27454000
06/12/2008,0000,25.20000,25.70000,24.60000,25.70000,16305000
06/13/2008,0000,25.70000,25.95000,25.00000,25.40000,8363000
06/16/2008,0000,25.40000,25.65000,25.20000,25.60000,9025000
06/17/2008,0000,25.20000,25.60000,24.50000,25.60000,12316000
06/18/2008,0000,25.50000,25.75000,25.30000,25.70000,13371000
06/19/2008,0000,25.65000,25.90000,24.85000,25.20000,12211000
06/20/2008,0000,25.40000,25.40000,24.60000,24.60000,12327000
06/23/2008,0000,24.00000,24.80000,23.80000,24.80000,7946000
06/24/2008,0000,24.60000,24.85000,24.50000,24.85000,5679000
06/25/2008,0000,24.80000,25.00000,24.55000,25.00000,9923000
06/26/2008,0000,25.00000,25.35000,24.90000,25.00000,10511000
06/27/2008,0000,23.25000,24.50000,23.25000,24.50000,12649000
06/30/2008,0000,24.50000,24.60000,23.90000,24.10000,7371000
07/01/2008,0000,23.90000,24.10000,22.50000,22.50000,11195000
07/02/2008,0000,22.00000,22.55000,21.60000,22.50000,13020000
07/03/2008,0000,21.80000,23.00000,21.80000,23.00000,8191000
07/04/2008,0000,23.00000,23.05000,22.40000,23.05000,7333000
07/07/2008,0000,22.80000,23.00000,22.30000,23.00000,15198000
07/08/2008,0000,22.80000,22.80000,21.80000,22.60000,10011000
07/09/2008,0000,22.80000,23.15000,22.00000,22.00000,10312000
07/10/2008,0000,21.80000,22.80000,21.65000,22.80000,6544000
07/11/2008,0000,22.75000,23.65000,22.45000,23.65000,9731000
07/14/2008,0000,23.15000,23.30000,22.70000,22.90000,6688000
07/15/2008,0000,22.35000,22.45000,21.30000,21.30000,10512000
07/16/2008,0000,21.00000,21.30000,19.85000,19.85000,24847000
07/17/2008,0000,20.40000,20.75000,20.10000,20.60000,17534000
07/18/2008,0000,20.90000,20.90000,19.25000,19.60000,13464000
07/21/2008,0000,19.80000,20.40000,19.80000,20.35000,9284000
07/22/2008,0000,20.10000,20.30000,19.85000,20.30000,7586000
07/23/2008,0000,20.60000,21.70000,20.60000,21.70000,19223000
07/24/2008,0000,21.90000,22.25000,21.30000,22.00000,18361000
07/25/2008,0000,21.40000,22.50000,21.35000,22.45000,11964000
07/29/2008,0000,22.30000,22.30000,21.30000,22.20000,17202000
07/30/2008,0000,21.05000,21.10000,20.35000,20.50000,16418000
07/31/2008,0000,20.50000,20.75000,19.55000,20.00000,9841000
08/01/2008,0000,19.60000,20.10000,19.50000,19.85000,3562000
08/04/2008,0000,19.80000,19.95000,19.50000,19.90000,5770000
08/05/2008,0000,20.20000,20.20000,19.55000,19.90000,10757000
08/06/2008,0000,20.20000,20.50000,20.10000,20.50000,12760000
08/07/2008,0000,20.60000,20.90000,20.25000,20.70000,9742000
08/08/2008,0000,20.45000,20.90000,20.35000,20.50000,11726000
08/11/2008,0000,20.60000,20.70000,20.35000,20.45000,4915000
08/12/2008,0000,20.50000,20.65000,19.70000,19.90000,10720000
08/13/2008,0000,19.90000,20.20000,19.75000,20.10000,6094000
08/14/2008,0000,20.10000,20.25000,20.00000,20.20000,4727000
08/15/2008,0000,20.30000,20.65000,19.95000,20.30000,12174000
08/18/2008,0000,20.30000,20.30000,19.10000,19.80000,10193000
08/19/2008,0000,19.20000,19.50000,18.90000,19.40000,9620000
08/20/2008,0000,19.20000,19.30000,18.65000,18.70000,9859000
08/21/2008,0000,18.50000,18.65000,17.80000,18.00000,14649000
08/22/2008,0000,17.80000,18.10000,17.65000,18.10000,7993000
08/25/2008,0000,18.45000,18.60000,18.10000,18.45000,9150000
08/26/2008,0000,18.30000,18.45000,18.15000,18.45000,3832000
08/27/2008,0000,18.40000,18.60000,18.25000,18.45000,5407000
08/28/2008,0000,18.50000,18.60000,18.40000,18.55000,5962000
08/29/2008,0000,18.55000,18.65000,18.00000,18.00000,10303000
09/01/2008,0000,18.00000,18.00000,17.00000,17.50000,12025000
09/02/2008,0000,17.10000,17.65000,16.85000,17.05000,12392000
09/03/2008,0000,17.05000,17.05000,15.90000,16.10000,22520000
09/04/2008,0000,16.10000,16.30000,15.45000,15.70000,9561000
09/05/2008,0000,14.85000,15.70000,14.85000,15.40000,7659000
09/08/2008,0000,16.00000,16.45000,15.80000,16.45000,6812000
09/09/2008,0000,16.45000,16.50000,15.65000,16.15000,9250000
09/10/2008,0000,15.95000,16.65000,15.95000,16.60000,11028000
09/11/2008,0000,16.20000,16.30000,15.70000,16.10000,11630000
09/12/2008,0000,16.10000,16.60000,15.90000,16.60000,6767000
09/15/2008,0000,16.40000,16.40000,15.75000,16.10000,7868000
09/16/2008,0000,15.00000,15.50000,15.00000,15.00000,18343000
09/17/2008,0000,15.45000,15.80000,15.00000,15.00000,11484000
09/18/2008,0000,14.35000,14.40000,13.95000,14.00000,9567000
09/19/2008,0000,14.95000,14.95000,14.95000,14.95000,6162000
09/22/2008,0000,15.95000,15.95000,15.45000,15.95000,11493000
09/23/2008,0000,15.55000,16.35000,15.15000,16.35000,8265000
09/24/2008,0000,16.00000,16.35000,15.80000,16.35000,8681000
09/25/2008,0000,15.95000,16.35000,15.80000,16.00000,4573000
09/26/2008,0000,16.00000,16.00000,15.00000,15.10000,5331000
09/30/2008,0000,14.05000,14.65000,14.05000,14.30000,8494000
10/01/2008,0000,14.30000,14.85000,14.25000,14.85000,6498000
10/02/2008,0000,14.65000,14.80000,14.35000,14.40000,5088000
10/03/2008,0000,14.30000,14.85000,14.30000,14.85000,4260000
10/06/2008,0000,14.60000,14.60000,14.20000,14.30000,4912000
10/07/2008,0000,14.25000,14.70000,14.25000,14.70000,4776000
10/08/2008,0000,14.50000,14.65000,14.00000,14.05000,5903000
10/09/2008,0000,14.05000,14.70000,14.05000,14.70000,8683000
10/13/2008,0000,14.25000,14.30000,14.20000,14.20000,4007000
10/14/2008,0000,15.10000,15.10000,14.50000,15.00000,10986000
10/15/2008,0000,14.60000,14.65000,14.50000,14.60000,6987000
10/16/2008,0000,14.10000,14.40000,14.10000,14.20000,5584000
10/17/2008,0000,14.35000,14.40000,13.90000,14.10000,7397000
10/20/2008,0000,14.00000,14.10000,13.65000,14.10000,10306000
10/21/2008,0000,14.35000,14.80000,14.20000,14.80000,6300000
10/22/2008,0000,14.30000,14.85000,14.30000,14.80000,9629000
10/23/2008,0000,14.30000,14.50000,14.30000,14.30000,3901000
10/24/2008,0000,14.00000,14.20000,13.80000,13.80000,5312000
10/27/2008,0000,13.50000,13.90000,13.45000,13.90000,7323000
10/28/2008,0000,13.60000,14.20000,13.25000,13.90000,8473000
10/29/2008,0000,14.75000,14.85000,14.45000,14.85000,11534000
10/30/2008,0000,15.15000,15.85000,15.15000,15.85000,11218000
10/31/2008,0000,16.50000,16.95000,16.35000,16.95000,13611000
11/03/2008,0000,17.50000,18.10000,16.95000,18.00000,30115000
11/04/2008,0000,18.00000,18.50000,16.95000,17.90000,24169000
11/05/2008,0000,17.90000,17.90000,16.70000,16.70000,18705000
11/06/2008,0000,15.60000,17.10000,15.55000,17.00000,17022000
11/07/2008,0000,16.10000,18.15000,16.05000,18.00000,26193000
11/10/2008,0000,17.25000,18.00000,17.20000,17.90000,17196000
11/11/2008,0000,17.50000,17.90000,17.10000,17.25000,11980000
11/12/2008,0000,17.00000,17.45000,16.80000,17.25000,8637000
11/13/2008,0000,16.80000,17.25000,16.05000,17.25000,10474000
11/14/2008,0000,17.40000,17.85000,16.80000,17.25000,14037000
11/17/2008,0000,17.15000,17.50000,16.80000,16.90000,10143000
11/18/2008,0000,16.60000,16.90000,16.35000,16.90000,13263000
11/19/2008,0000,16.90000,16.90000,16.20000,16.90000,11248000
11/20/2008,0000,16.10000,16.85000,16.10000,16.10000,9265000
11/21/2008,0000,16.10000,16.50000,15.30000,16.10000,12217000
11/24/2008,0000,16.10000,16.30000,15.30000,16.10000,16576000
11/25/2008,0000,16.20000,16.50000,15.85000,16.10000,17372000
11/26/2008,0000,15.80000,16.40000,15.80000,16.10000,10261000
11/27/2008,0000,16.10000,16.85000,15.90000,16.55000,18983000
11/28/2008,0000,16.40000,16.65000,16.10000,16.30000,10546000
12/01/2008,0000,16.30000,17.30000,16.20000,16.85000,25121000
12/02/2008,0000,16.30000,16.75000,15.80000,16.75000,14645000
12/03/2008,0000,16.60000,16.90000,16.25000,16.70000,16952000
12/04/2008,0000,16.65000,16.75000,15.80000,16.50000,14924000
12/05/2008,0000,15.90000,15.95000,15.35000,15.95000,19277000
12/08/2008,0000,15.45000,16.45000,15.45000,16.15000,15512000
12/09/2008,0000,16.40000,16.60000,15.80000,15.80000,17916000
12/10/2008,0000,15.90000,16.75000,15.90000,16.50000,31356000
12/11/2008,0000,16.60000,16.85000,16.20000,16.20000,17897000
12/12/2008,0000,16.15000,16.50000,15.40000,16.00000,22358000
12/15/2008,0000,16.80000,16.80000,16.10000,16.10000,22413000
12/16/2008,0000,16.05000,16.05000,15.50000,16.05000,15535000
12/17/2008,0000,16.05000,16.10000,15.65000,15.70000,21490000
12/18/2008,0000,15.80000,15.80000,15.40000,15.75000,16335000
12/19/2008,0000,15.75000,15.75000,15.45000,15.50000,7318000
12/22/2008,0000,15.50000,15.80000,15.40000,15.55000,9077000
12/23/2008,0000,15.55000,15.55000,14.65000,14.65000,12669000
12/24/2008,0000,14.50000,14.85000,14.50000,14.75000,5680000
12/25/2008,0000,14.75000,15.15000,14.75000,15.15000,6301000
12/26/2008,0000,15.10000,15.30000,15.05000,15.15000,3272000
12/29/2008,0000,15.15000,15.50000,14.90000,15.50000,6403000
12/30/2008,0000,15.50000,15.65000,15.45000,15.55000,5341000
12/31/2008,0000,15.60000,15.60000,15.15000,15.45000,4437000
01/05/2009,0000,15.50000,15.65000,15.10000,15.10000,6880000
01/06/2009,0000,15.25000,15.70000,15.20000,15.60000,10579000
01/07/2009,0000,15.80000,15.80000,15.40000,15.50000,7466000
01/08/2009,0000,15.35000,15.35000,14.80000,14.80000,6694000
01/09/2009,0000,14.85000,15.15000,14.70000,15.10000,4139000
01/12/2009,0000,14.85000,14.95000,14.55000,14.65000,2657000
01/13/2009,0000,14.90000,14.90000,14.65000,14.85000,2580000
01/14/2009,0000,15.00000,15.00000,14.70000,14.75000,1952000
01/15/2009,0000,14.50000,14.60000,14.25000,14.25000,5748000
01/16/2009,0000,14.25000,14.25000,14.00000,14.25000,6328000
01/19/2009,0000,14.05000,14.15000,13.95000,14.05000,3570000
01/20/2009,0000,13.90000,13.90000,13.40000,13.40000,9967000
01/21/2009,0000,13.25000,13.50000,13.25000,13.40000,4760000
02/02/2009,0000,13.40000,13.45000,13.25000,13.30000,4351000
02/03/2009,0000,13.40000,13.65000,13.30000,13.55000,10963000
02/04/2009,0000,13.80000,13.80000,13.20000,13.30000,15605000
02/05/2009,0000,13.50000,13.85000,13.50000,13.75000,12428000
02/06/2009,0000,13.95000,13.95000,13.60000,13.60000,7306000
02/09/2009,0000,13.90000,13.90000,13.20000,13.20000,11987000
02/10/2009,0000,13.20000,13.50000,13.20000,13.45000,6842000
02/11/2009,0000,13.20000,13.40000,13.05000,13.15000,8620000
02/12/2009,0000,13.25000,13.30000,13.05000,13.10000,5493000
02/13/2009,0000,13.35000,13.60000,13.30000,13.40000,10206000
02/16/2009,0000,13.50000,13.50000,13.35000,13.35000,3816000
02/17/2009,0000,13.35000,13.45000,13.20000,13.30000,4193000
02/18/2009,0000,13.25000,13.30000,13.05000,13.25000,5037000
02/19/2009,0000,13.25000,13.45000,13.10000,13.35000,4634000
02/20/2009,0000,13.30000,13.45000,13.10000,13.10000,3234000
02/23/2009,0000,13.10000,13.30000,13.05000,13.10000,2898000
02/24/2009,0000,13.05000,13.15000,13.00000,13.10000,2956000
02/25/2009,0000,13.15000,13.35000,13.15000,13.15000,2942000
02/26/2009,0000,13.30000,13.35000,13.15000,13.15000,2523000
02/27/2009,0000,13.20000,13.30000,13.15000,13.30000,2841000
03/02/2009,0000,13.30000,13.30000,12.95000,12.95000,7437000
03/03/2009,0000,12.70000,12.70000,12.25000,12.55000,5099000
03/04/2009,0000,12.60000,12.75000,12.35000,12.60000,6730000
03/05/2009,0000,12.80000,13.05000,12.70000,12.95000,4540000
03/06/2009,0000,12.85000,12.90000,12.70000,12.90000,2808000
03/09/2009,0000,12.90000,13.75000,12.75000,13.75000,14220000
03/10/2009,0000,13.95000,14.30000,13.85000,14.00000,18937000
03/11/2009,0000,14.20000,14.30000,13.75000,13.75000,12007000
03/12/2009,0000,13.60000,13.95000,13.55000,13.60000,7644000
03/13/2009,0000,14.00000,14.05000,13.75000,13.95000,13811000
03/16/2009,0000,14.05000,14.50000,13.95000,14.20000,13680000
03/17/2009,0000,14.20000,14.40000,14.05000,14.05000,9157000
03/18/2009,0000,14.20000,14.25000,14.00000,14.00000,7154000
03/19/2009,0000,14.10000,14.55000,14.00000,14.30000,15351000
03/20/2009,0000,14.50000,14.50000,14.15000,14.40000,11099000
03/23/2009,0000,14.50000,14.55000,14.30000,14.50000,10813000
03/24/2009,0000,14.95000,15.50000,14.90000,15.50000,27768000
03/25/2009,0000,15.30000,15.85000,15.10000,15.40000,30483000
03/26/2009,0000,15.50000,15.65000,15.25000,15.35000,14703000
03/27/2009,0000,15.35000,15.55000,15.10000,15.45000,16737000
03/30/2009,0000,15.40000,15.40000,14.40000,14.40000,14022000
03/31/2009,0000,14.40000,14.55000,14.20000,14.25000,11021000
04/01/2009,0000,14.70000,15.00000,14.55000,14.95000,13396000
04/02/2009,0000,15.30000,15.70000,15.10000,15.70000,27217000
04/03/2009,0000,15.85000,16.50000,15.60000,15.70000,49616000
04/06/2009,0000,15.85000,16.05000,15.50000,15.70000,18075000
04/07/2009,0000,15.65000,16.75000,15.65000,16.75000,44822000
04/08/2009,0000,16.95000,17.15000,16.00000,16.00000,36602000
04/09/2009,0000,16.20000,16.55000,16.20000,16.45000,16203000
04/10/2009,0000,16.80000,16.80000,16.40000,16.65000,20545000
04/13/2009,0000,16.65000,17.65000,16.50000,17.20000,30426000
04/14/2009,0000,17.50000,18.30000,17.15000,17.70000,28774000
04/15/2009,0000,17.65000,18.50000,17.60000,18.45000,20784000
04/16/2009,0000,18.70000,19.35000,18.55000,19.20000,27139000
04/17/2009,0000,19.40000,19.40000,17.90000,18.40000,25633000
04/20/2009,0000,18.40000,18.45000,17.25000,17.75000,10397000
04/21/2009,0000,17.10000,17.90000,17.10000,17.85000,12117000
04/22/2009,0000,17.85000,17.85000,17.20000,17.30000,16308000
04/23/2009,0000,17.10000,17.45000,16.80000,17.20000,15245000
04/24/2009,0000,17.40000,17.70000,17.30000,17.70000,17527000
04/27/2009,0000,18.10000,18.15000,16.50000,16.55000,10604000
04/28/2009,0000,16.50000,16.70000,15.40000,15.40000,18368000
04/29/2009,0000,15.40000,15.60000,15.15000,15.45000,8507000
04/30/2009,0000,16.50000,16.50000,16.00000,16.50000,28358000
05/04/2009,0000,17.65000,17.65000,17.65000,17.65000,11238000
05/05/2009,0000,18.85000,18.85000,17.55000,17.90000,30445000
05/06/2009,0000,18.50000,19.15000,17.95000,19.15000,30711000
05/07/2009,0000,19.40000,19.40000,18.00000,18.45000,33246000
05/08/2009,0000,18.10000,18.35000,17.80000,18.25000,9700000
05/11/2009,0000,18.45000,18.65000,18.10000,18.50000,14350000
05/12/2009,0000,18.25000,18.30000,17.40000,17.40000,13274000
05/13/2009,0000,17.55000,17.75000,17.00000,17.05000,17693000
05/14/2009,0000,16.60000,16.85000,16.35000,16.35000,14345000
05/15/2009,0000,16.40000,16.80000,16.35000,16.50000,20932000
05/18/2009,0000,16.85000,17.65000,16.80000,17.65000,25153000
05/19/2009,0000,18.10000,18.30000,17.60000,17.60000,27961000
05/20/2009,0000,17.75000,18.10000,17.50000,17.85000,14597000
05/21/2009,0000,17.85000,18.00000,17.30000,18.00000,17866000
05/22/2009,0000,17.90000,18.00000,17.55000,17.55000,9261000
05/25/2009,0000,18.45000,18.75000,18.00000,18.75000,28581000
05/26/2009,0000,18.55000,18.95000,18.10000,18.30000,25729000
05/27/2009,0000,18.90000,19.40000,18.70000,19.00000,20139000
06/01/2009,0000,19.10000,19.45000,18.85000,19.30000,24442000
06/02/2009,0000,19.80000,20.50000,19.60000,20.30000,40936000
06/03/2009,0000,20.75000,20.75000,19.80000,20.05000,20263000
06/04/2009,0000,20.00000,20.05000,18.65000,18.65000,19873000
06/05/2009,0000,18.75000,19.00000,18.55000,18.70000,11536000
06/08/2009,0000,19.00000,19.10000,18.30000,18.30000,7952000
06/09/2009,0000,18.50000,18.50000,17.15000,17.30000,19282000
06/10/2009,0000,17.30000,17.50000,17.05000,17.20000,10495000
06/11/2009,0000,17.50000,17.65000,17.00000,17.50000,14507000
06/12/2009,0000,17.50000,17.75000,17.00000,17.00000,10612000
06/15/2009,0000,16.80000,16.80000,15.90000,16.25000,13949000
06/16/2009,0000,16.45000,16.50000,16.10000,16.50000,5691000
06/17/2009,0000,16.80000,16.90000,16.35000,16.35000,4609000
06/18/2009,0000,16.30000,16.60000,15.45000,15.60000,9467000
06/19/2009,0000,15.80000,16.10000,15.55000,16.00000,4379000
06/22/2009,0000,16.10000,16.40000,15.75000,16.30000,3374000
06/23/2009,0000,15.90000,16.00000,15.75000,15.85000,3341000
06/24/2009,0000,15.95000,16.55000,15.65000,16.20000,11805000
06/25/2009,0000,16.20000,16.70000,16.10000,16.60000,5073000
06/26/2009,0000,16.80000,16.80000,16.40000,16.60000,5495000
06/29/2009,0000,16.75000,16.80000,16.35000,16.40000,4145000
06/30/2009,0000,16.40000,16.65000,16.10000,16.35000,6164000
07/01/2009,0000,16.35000,16.50000,16.20000,16.50000,4178000
07/02/2009,0000,16.50000,16.85000,16.50000,16.85000,7161000
07/03/2009,0000,16.70000,16.75000,16.50000,16.75000,5388000
07/06/2009,0000,16.95000,17.90000,16.95000,17.90000,18653000
07/07/2009,0000,17.90000,17.90000,17.60000,17.80000,10066000
07/08/2009,0000,17.60000,17.75000,17.20000,17.20000,6146000
07/09/2009,0000,17.50000,17.95000,17.25000,17.85000,11079000
07/10/2009,0000,18.10000,18.20000,17.75000,17.80000,6489000
07/13/2009,0000,17.80000,17.90000,17.05000,17.25000,8199000
07/14/2009,0000,17.25000,17.60000,17.20000,17.60000,5332000
07/15/2009,0000,17.80000,18.45000,17.75000,18.45000,11485000
07/16/2009,0000,18.75000,18.80000,18.20000,18.20000,8512000
07/17/2009,0000,18.50000,19.00000,18.30000,18.75000,9695000
07/20/2009,0000,18.75000,18.75000,18.35000,18.50000,3155000
07/21/2009,0000,18.50000,19.10000,18.40000,19.05000,9861000
07/22/2009,0000,19.10000,19.60000,18.85000,19.50000,14434000
07/23/2009,0000,19.50000,19.50000,19.05000,19.15000,6280000
07/24/2009,0000,19.30000,20.45000,19.30000,20.10000,28508000
07/27/2009,0000,19.90000,20.20000,19.75000,19.85000,8186000
07/28/2009,0000,19.85000,20.20000,19.80000,20.00000,9429000
07/29/2009,0000,20.00000,20.30000,19.95000,20.10000,8151000
07/30/2009,0000,20.10000,20.20000,19.50000,19.70000,6533000
07/31/2009,0000,19.80000,20.05000,19.40000,20.00000,9710000
08/03/2009,0000,19.95000,20.30000,19.75000,19.90000,5906000
08/04/2009,0000,20.10000,21.25000,20.10000,21.25000,40962000
08/05/2009,0000,21.40000,21.45000,20.90000,21.05000,11621000
08/06/2009,0000,21.05000,21.05000,20.65000,20.75000,4706000
08/10/2009,0000,20.65000,20.65000,20.05000,20.30000,8558000
08/11/2009,0000,20.20000,20.35000,19.35000,19.80000,10294000
08/12/2009,0000,19.60000,19.85000,19.50000,19.60000,4693000
08/13/2009,0000,19.90000,20.30000,19.65000,20.20000,6233000
08/14/2009,0000,20.50000,21.60000,20.50000,21.25000,14031000
08/17/2009,0000,21.00000,21.20000,20.95000,21.00000,11535000
08/18/2009,0000,20.75000,21.10000,20.75000,21.00000,11891000
08/19/2009,0000,21.20000,21.30000,20.70000,21.00000,7670000
08/20/2009,0000,21.00000,21.00000,20.35000,20.50000,5713000
08/21/2009,0000,20.50000,20.65000,20.00000,20.10000,7510000
08/24/2009,0000,20.40000,20.95000,20.25000,20.30000,5866000
08/25/2009,0000,20.50000,20.55000,20.30000,20.55000,4521000
08/26/2009,0000,20.75000,20.80000,20.00000,20.20000,5676000
08/27/2009,0000,20.20000,20.20000,20.00000,20.00000,4621000
08/28/2009,0000,20.00000,20.25000,19.70000,20.00000,10204000
08/31/2009,0000,20.00000,20.10000,19.45000,19.90000,9654000
09/01/2009,0000,19.45000,19.85000,19.35000,19.70000,6349000
09/02/2009,0000,19.70000,19.95000,19.45000,19.70000,4351000
09/03/2009,0000,19.50000,20.50000,19.45000,20.30000,7964000
09/04/2009,0000,20.40000,20.40000,20.00000,20.05000,3864000
09/07/2009,0000,20.20000,20.30000,20.00000,20.00000,4195000
09/08/2009,0000,20.10000,20.90000,20.10000,20.70000,7308000
09/09/2009,0000,20.80000,20.90000,20.55000,20.60000,3552000
09/10/2009,0000,21.10000,21.30000,20.45000,20.50000,7029000
09/11/2009,0000,20.35000,20.80000,20.35000,20.35000,2593000
09/14/2009,0000,20.30000,20.30000,19.60000,19.65000,5386000
09/15/2009,0000,19.65000,20.40000,19.65000,20.15000,3204000
09/16/2009,0000,20.35000,20.35000,19.95000,20.30000,3614000
09/17/2009,0000,20.50000,20.95000,20.35000,20.90000,7394000
09/18/2009,0000,20.90000,20.90000,20.40000,20.40000,3931000
09/21/2009,0000,20.40000,20.55000,20.20000,20.20000,5928000
09/22/2009,0000,20.05000,20.55000,19.65000,20.25000,11155000
09/23/2009,0000,20.20000,20.25000,18.85000,19.10000,15052000
09/24/2009,0000,18.90000,19.05000,18.70000,18.80000,6643000
09/25/2009,0000,18.70000,18.80000,18.50000,18.60000,8136000
09/28/2009,0000,18.60000,19.00000,18.55000,18.70000,5543000
09/29/2009,0000,18.95000,19.00000,18.80000,18.90000,5760000
09/30/2009,0000,18.95000,19.00000,18.50000,18.50000,17867000
10/01/2009,0000,18.50000,18.65000,18.00000,18.20000,12087000
10/02/2009,0000,18.00000,18.10000,17.00000,17.30000,33049000
10/05/2009,0000,17.10000,17.30000,17.05000,17.15000,17078000
10/06/2009,0000,17.30000,17.60000,17.30000,17.60000,25549000
10/07/2009,0000,17.85000,18.20000,17.70000,18.20000,21475000
10/08/2009,0000,18.30000,18.30000,17.90000,17.90000,11987000
10/09/2009,0000,18.05000,18.30000,17.95000,18.15000,9116000
10/12/2009,0000,18.40000,18.40000,18.05000,18.20000,7607000
10/13/2009,0000,18.00000,18.15000,17.90000,18.05000,6016000
10/14/2009,0000,18.05000,18.15000,17.95000,18.05000,8656000
10/15/2009,0000,18.15000,18.25000,17.80000,18.00000,9952000
10/16/2009,0000,18.20000,18.25000,18.05000,18.10000,6459000
10/19/2009,0000,18.10000,18.15000,17.80000,17.90000,6451000
10/20/2009,0000,17.90000,17.95000,17.80000,17.90000,6531000
10/21/2009,0000,17.80000,17.90000,17.40000,17.50000,12766000
10/22/2009,0000,17.50000,17.50000,16.85000,16.95000,35538000
10/23/2009,0000,17.00000,17.20000,17.00000,17.10000,11132000
10/26/2009,0000,17.10000,17.30000,17.10000,17.15000,5255000
10/27/2009,0000,17.15000,17.20000,16.90000,17.10000,6858000
10/28/2009,0000,17.10000,17.45000,17.00000,17.10000,11760000
10/29/2009,0000,16.90000,17.00000,16.50000,16.75000,14436000
10/30/2009,0000,16.90000,16.90000,16.60000,16.65000,6351000
11/02/2009,0000,16.45000,16.50000,15.85000,16.20000,20883000
11/03/2009,0000,16.05000,16.20000,16.00000,16.10000,8172000
11/04/2009,0000,16.20000,16.40000,16.10000,16.30000,8585000
11/05/2009,0000,16.30000,16.30000,16.10000,16.20000,4065000
11/06/2009,0000,16.35000,16.45000,16.20000,16.45000,6321000
11/09/2009,0000,16.50000,16.55000,16.40000,16.45000,5534000
11/10/2009,0000,16.50000,16.75000,16.45000,16.70000,7196000
11/11/2009,0000,16.70000,16.95000,16.55000,16.90000,8732000
11/12/2009,0000,16.95000,17.10000,16.85000,17.00000,6199000
11/13/2009,0000,16.95000,17.00000,16.75000,16.80000,3996000
11/16/2009,0000,17.00000,17.45000,16.90000,17.45000,10535000
11/17/2009,0000,17.65000,17.65000,17.00000,17.20000,8472000
11/18/2009,0000,17.30000,17.35000,17.00000,17.10000,6130000
11/19/2009,0000,17.25000,17.45000,17.20000,17.30000,7601000
11/20/2009,0000,17.30000,17.30000,17.05000,17.25000,4746000
11/23/2009,0000,17.50000,17.55000,17.25000,17.30000,5268000
11/24/2009,0000,17.50000,17.55000,17.00000,17.00000,9062000
11/25/2009,0000,16.90000,17.15000,16.90000,17.15000,5576000
11/26/2009,0000,17.10000,17.20000,16.95000,16.95000,5475000
11/27/2009,0000,16.75000,16.75000,16.20000,16.20000,9139000
11/30/2009,0000,16.40000,16.55000,16.25000,16.55000,6853000
12/01/2009,0000,16.55000,16.55000,16.15000,16.25000,14093000
12/02/2009,0000,16.30000,16.55000,16.25000,16.50000,10129000
12/03/2009,0000,16.60000,16.60000,16.30000,16.35000,4737000
12/04/2009,0000,16.35000,16.60000,16.30000,16.30000,3726000
12/07/2009,0000,16.35000,17.00000,16.35000,16.95000,10145000
12/08/2009,0000,17.00000,17.00000,16.65000,16.75000,4040000
12/09/2009,0000,16.70000,17.05000,16.65000,16.75000,6696000
12/11/2009,0000,16.60000,16.80000,16.55000,16.75000,5286000
12/14/2009,0000,16.75000,16.95000,16.70000,16.80000,6961000
12/15/2009,0000,16.90000,16.95000,16.70000,16.70000,2969000
12/16/2009,0000,16.70000,16.75000,16.55000,16.70000,3081000
12/17/2009,0000,16.70000,16.80000,16.50000,16.50000,3965000
12/18/2009,0000,16.65000,16.65000,16.45000,16.55000,5546000
12/21/2009,0000,16.65000,16.75000,16.60000,16.70000,2927000
12/22/2009,0000,16.75000,16.90000,16.70000,16.85000,5015000
12/23/2009,0000,16.90000,16.90000,16.75000,16.85000,3607000
12/25/2009,0000,17.00000,17.00000,16.85000,16.90000,4248000
12/25/2009,0000,17.00000,17.00000,16.85000,16.90000,4248000
12/28/2009,0000,17.00000,17.20000,17.00000,17.05000,6349000
12/29/2009,1230,17.20000,17.35000,17.05000,17.30000,7117330
