DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.30000,22.70000,22.15000,22.70000,3691000
04/03/2007,0000,22.60000,23.10000,22.50000,22.75000,5701000
04/04/2007,0000,22.90000,23.20000,22.65000,22.65000,2976000
04/09/2007,0000,22.70000,23.65000,22.70000,23.30000,3563000
04/10/2007,0000,23.50000,24.30000,23.35000,23.80000,7755000
04/11/2007,0000,23.90000,24.00000,23.50000,23.70000,3944000
04/12/2007,0000,23.50000,23.80000,23.50000,23.70000,2199000
04/13/2007,0000,23.70000,23.90000,23.30000,23.30000,2809000
04/16/2007,0000,23.60000,24.30000,23.60000,24.15000,7848000
04/17/2007,0000,24.15000,24.30000,23.20000,23.30000,5425000
04/18/2007,0000,23.20000,23.65000,23.00000,23.10000,4395000
04/19/2007,0000,23.10000,23.30000,22.85000,22.85000,3304000
04/20/2007,0000,22.85000,23.05000,22.80000,22.90000,1769000
04/23/2007,0000,22.90000,23.10000,22.80000,22.85000,2907000
04/24/2007,0000,22.85000,23.05000,22.85000,23.00000,1894000
04/25/2007,0000,22.95000,23.05000,22.70000,22.80000,2009000
04/26/2007,0000,22.80000,23.00000,22.55000,22.60000,2187000
04/27/2007,0000,22.60000,22.80000,22.40000,22.45000,2764000
04/30/2007,0000,22.40000,22.50000,21.85000,22.15000,3832000
05/02/2007,0000,22.05000,22.30000,22.00000,22.15000,2984000
05/03/2007,0000,22.15000,22.45000,22.05000,22.05000,2031000
05/04/2007,0000,22.30000,22.90000,22.30000,22.90000,2811000
05/07/2007,0000,22.60000,22.90000,22.50000,22.75000,1714000
05/08/2007,0000,22.75000,22.95000,22.60000,22.80000,919000
05/09/2007,0000,22.70000,23.00000,22.65000,22.85000,1457000
05/10/2007,0000,22.90000,22.95000,22.75000,22.85000,1870000
05/11/2007,0000,22.70000,22.80000,22.60000,22.60000,1274000
05/14/2007,0000,22.60000,22.70000,22.10000,22.45000,2664000
05/15/2007,0000,22.50000,22.50000,22.15000,22.25000,736000
05/16/2007,0000,22.25000,22.25000,22.10000,22.15000,930000
05/17/2007,0000,22.15000,22.60000,22.15000,22.20000,1631000
05/18/2007,0000,22.40000,22.50000,22.15000,22.35000,4923000
05/21/2007,0000,22.50000,23.10000,22.30000,23.05000,2414000
05/22/2007,0000,23.05000,23.85000,23.05000,23.85000,9480000
05/23/2007,0000,23.95000,23.95000,23.30000,23.50000,3792000
05/24/2007,0000,23.50000,23.80000,23.30000,23.80000,2500000
05/25/2007,0000,23.80000,23.80000,23.35000,23.45000,1606000
05/28/2007,0000,23.60000,23.65000,23.05000,23.25000,1884000
05/29/2007,0000,23.10000,23.50000,23.10000,23.40000,1576000
05/30/2007,0000,23.40000,23.45000,22.80000,23.00000,3074000
05/31/2007,0000,22.95000,23.75000,22.95000,23.60000,3755000
06/01/2007,0000,23.60000,23.75000,23.55000,23.65000,3143000
06/04/2007,0000,23.65000,23.80000,23.50000,23.70000,1321000
06/05/2007,0000,23.70000,24.75000,23.70000,24.20000,9335000
06/06/2007,0000,24.50000,24.55000,24.00000,24.15000,5540000
06/07/2007,0000,24.00000,24.00000,23.70000,23.90000,1703000
06/08/2007,0000,23.75000,23.75000,23.40000,23.65000,1511000
06/11/2007,0000,23.70000,24.50000,23.65000,24.30000,6140000
06/12/2007,0000,24.30000,24.40000,24.10000,24.20000,2177000
06/13/2007,0000,24.20000,24.20000,24.00000,24.20000,1888000
06/14/2007,0000,24.30000,24.55000,24.10000,24.15000,5888000
06/15/2007,0000,24.20000,24.25000,23.80000,23.85000,1978000
06/20/2007,0000,24.10000,25.50000,23.80000,25.50000,15273000
06/21/2007,0000,25.50000,27.25000,25.05000,26.85000,22742000
06/22/2007,0000,27.00000,27.25000,26.10000,26.50000,6273000
06/25/2007,0000,26.25000,27.30000,26.15000,26.70000,4796000
06/26/2007,0000,27.00000,27.00000,26.30000,26.50000,2799000
06/27/2007,0000,26.90000,26.95000,26.20000,26.30000,1929000
06/28/2007,0000,26.55000,27.05000,26.45000,26.95000,8786000
06/29/2007,0000,26.70000,27.00000,26.35000,26.35000,4761000
07/02/2007,0000,26.35000,26.35000,25.85000,26.05000,3284000
07/03/2007,0000,26.35000,26.40000,26.10000,26.25000,4977000
07/04/2007,0000,26.40000,27.20000,26.40000,27.05000,9320000
07/05/2007,0000,27.35000,27.40000,26.60000,27.00000,6455000
07/06/2007,0000,27.20000,27.20000,26.95000,27.00000,4315000
07/09/2007,0000,27.20000,28.10000,27.20000,27.95000,6690000
07/10/2007,0000,28.00000,28.30000,27.50000,27.80000,3827000
07/11/2007,0000,27.40000,27.50000,26.50000,27.20000,7595000
07/12/2007,0000,27.20000,27.20000,26.60000,26.70000,4542000
07/13/2007,0000,27.10000,27.40000,26.95000,27.05000,5154000
07/16/2007,0000,27.05000,27.05000,26.65000,26.80000,4835000
07/17/2007,0000,26.60000,26.80000,26.10000,26.25000,7463000
07/18/2007,0000,26.40000,27.10000,26.40000,26.40000,10008000
07/19/2007,0000,26.40000,26.65000,26.20000,26.50000,5464000
07/20/2007,0000,26.90000,26.95000,26.45000,26.50000,4841000
07/23/2007,0000,26.50000,26.80000,26.15000,26.20000,7759000
07/24/2007,0000,26.25000,27.30000,26.25000,26.80000,9740000
07/25/2007,0000,26.80000,27.00000,26.40000,26.90000,9976000
07/26/2007,0000,27.20000,27.20000,26.60000,26.65000,13431000
07/27/2007,0000,24.80000,24.90000,23.80000,23.80000,20329000
07/30/2007,0000,23.50000,24.90000,23.50000,24.90000,11389000
07/31/2007,0000,25.20000,25.90000,24.65000,25.80000,14159000
08/01/2007,0000,26.00000,27.60000,25.50000,25.50000,37499000
08/02/2007,0000,26.50000,26.50000,24.05000,24.70000,8935000
08/03/2007,0000,25.00000,25.70000,24.40000,24.80000,15055000
08/06/2007,0000,24.00000,24.80000,24.00000,24.10000,4371000
08/07/2007,0000,24.50000,24.60000,24.00000,24.05000,4456000
08/08/2007,0000,24.15000,24.85000,24.10000,24.40000,7088000
08/09/2007,0000,24.70000,24.75000,24.30000,24.50000,3771000
08/10/2007,0000,23.80000,24.20000,23.55000,23.60000,6893000
08/13/2007,0000,24.10000,24.15000,23.65000,23.85000,3080000
08/14/2007,0000,24.00000,24.20000,23.55000,23.90000,3572000
08/15/2007,0000,23.60000,23.80000,22.50000,22.55000,4647000
08/16/2007,0000,22.40000,23.15000,21.40000,21.45000,6988000
08/17/2007,0000,21.45000,21.80000,20.00000,20.50000,15472000
08/20/2007,0000,21.90000,21.90000,21.40000,21.90000,3616000
08/21/2007,0000,22.60000,22.85000,22.20000,22.60000,7498000
08/22/2007,0000,22.60000,23.00000,22.05000,22.05000,4060000
08/23/2007,0000,22.70000,22.85000,22.50000,22.70000,4426000
08/24/2007,0000,22.85000,23.20000,22.50000,22.60000,2003000
08/27/2007,0000,23.00000,23.15000,22.70000,22.70000,1785000
08/28/2007,0000,22.90000,23.30000,22.70000,23.00000,1854000
08/29/2007,0000,22.50000,22.90000,22.50000,22.70000,1584000
08/30/2007,0000,23.00000,23.85000,23.00000,23.50000,4182000
08/31/2007,0000,23.80000,23.80000,23.00000,23.30000,3347000
09/03/2007,0000,23.00000,23.30000,22.65000,23.10000,4482000
09/04/2007,0000,22.70000,23.50000,22.60000,23.10000,3669000
09/05/2007,0000,23.40000,23.55000,23.05000,23.20000,3530000
09/06/2007,0000,23.50000,24.40000,23.00000,24.30000,6052000
09/07/2007,0000,24.80000,25.10000,24.40000,24.50000,7812000
09/10/2007,0000,24.00000,24.50000,23.85000,24.35000,4834000
09/11/2007,0000,24.50000,24.50000,24.05000,24.15000,2646000
09/12/2007,0000,24.15000,24.20000,23.90000,24.00000,4879000
09/13/2007,0000,24.20000,24.25000,23.95000,24.00000,3443000
09/14/2007,0000,24.00000,24.20000,24.00000,24.15000,2210000
09/17/2007,0000,24.15000,24.25000,23.60000,23.60000,2264000
09/19/2007,0000,24.05000,24.20000,23.65000,23.65000,5531000
09/20/2007,0000,23.75000,24.20000,23.75000,23.95000,6270000
09/21/2007,0000,24.00000,24.75000,23.90000,24.15000,11062000
09/26/2007,0000,24.60000,25.80000,24.60000,25.80000,17813000
09/27/2007,0000,25.75000,25.80000,24.65000,25.50000,12942000
09/28/2007,0000,24.70000,25.90000,24.60000,25.10000,12694000
10/01/2007,0000,25.10000,26.50000,25.10000,26.15000,28898000
10/02/2007,0000,26.50000,27.95000,26.50000,27.95000,42211000
10/03/2007,0000,27.95000,28.90000,27.20000,27.95000,31898000
10/04/2007,0000,27.95000,27.95000,26.10000,26.20000,13396000
10/05/2007,0000,26.20000,27.00000,25.90000,26.20000,15862000
10/08/2007,0000,26.80000,27.95000,26.60000,27.75000,33954000
10/09/2007,0000,27.50000,28.30000,26.55000,27.70000,21895000
10/11/2007,0000,28.50000,29.60000,28.00000,29.60000,42466000
10/12/2007,0000,29.60000,31.65000,29.60000,31.00000,65790000
10/15/2007,0000,31.60000,32.30000,29.80000,30.75000,21412000
10/16/2007,0000,30.45000,30.75000,29.50000,30.45000,16061000
10/17/2007,0000,30.45000,31.45000,30.00000,30.95000,18798000
10/18/2007,0000,30.55000,30.95000,29.10000,30.95000,17633000
10/19/2007,0000,30.70000,30.70000,29.10000,29.10000,12628000
10/22/2007,0000,28.00000,28.40000,27.10000,27.20000,14546000
10/23/2007,0000,27.70000,28.55000,27.20000,28.55000,17602000
10/24/2007,0000,29.05000,30.25000,28.90000,29.05000,22413000
10/25/2007,0000,29.65000,29.70000,28.75000,29.00000,9683000
10/26/2007,0000,29.30000,29.85000,29.00000,29.60000,11263000
10/29/2007,0000,30.30000,31.65000,30.30000,31.65000,28148000
10/30/2007,0000,31.90000,32.25000,31.10000,32.10000,34576000
10/31/2007,0000,32.70000,33.90000,31.20000,32.60000,42044000
11/01/2007,0000,32.50000,32.50000,30.35000,30.35000,20329000
11/02/2007,0000,29.60000,29.95000,28.70000,28.70000,16819000
11/05/2007,0000,29.20000,30.70000,29.00000,30.70000,21443000
11/06/2007,0000,31.00000,32.80000,30.35000,32.10000,30658000
11/07/2007,0000,33.50000,33.95000,32.70000,33.50000,24806000
11/08/2007,0000,33.00000,33.30000,31.20000,31.20000,18734000
11/09/2007,0000,31.50000,31.90000,30.10000,31.15000,13661000
11/12/2007,0000,30.30000,31.05000,29.00000,29.00000,15231000
11/13/2007,0000,29.20000,30.45000,29.20000,29.75000,16011000
11/14/2007,0000,30.90000,31.80000,30.75000,31.80000,15070000
11/15/2007,0000,31.40000,32.10000,30.50000,30.50000,11135000
11/16/2007,0000,29.50000,30.00000,29.20000,29.25000,10102000
11/19/2007,0000,29.30000,29.80000,28.00000,28.00000,20755000
11/20/2007,0000,27.85000,27.85000,26.40000,27.85000,16683000
11/21/2007,0000,27.85000,29.00000,27.30000,27.30000,12296000
11/22/2007,0000,27.50000,28.50000,27.50000,27.60000,18005000
11/23/2007,0000,28.00000,28.05000,26.25000,26.30000,19174000
11/26/2007,0000,26.60000,26.80000,25.50000,26.55000,17355000
11/27/2007,0000,25.50000,26.25000,24.90000,25.45000,12625000
11/28/2007,0000,25.90000,26.50000,25.65000,25.90000,9847000
11/29/2007,0000,27.60000,27.70000,27.00000,27.55000,12199000
11/30/2007,0000,27.60000,28.80000,27.20000,28.15000,14843000
12/03/2007,0000,28.35000,28.60000,27.50000,27.50000,7310000
12/04/2007,0000,27.50000,27.80000,27.40000,27.50000,5188000
12/05/2007,0000,27.35000,28.30000,27.30000,28.00000,8072000
12/06/2007,0000,28.60000,28.80000,28.00000,28.15000,7701000
12/07/2007,0000,28.35000,28.60000,28.00000,28.60000,3558000
12/10/2007,0000,28.80000,29.35000,28.40000,28.55000,6577000
12/11/2007,0000,28.85000,28.90000,28.30000,28.45000,3028000
12/12/2007,0000,27.50000,27.95000,27.50000,27.85000,4461000
12/13/2007,0000,28.10000,28.40000,26.50000,26.50000,7847000
12/14/2007,0000,26.80000,26.95000,25.35000,26.50000,10781000
12/17/2007,0000,26.40000,26.50000,25.25000,25.30000,8144000
12/18/2007,0000,24.95000,26.30000,24.80000,26.00000,8277000
12/19/2007,0000,26.50000,27.30000,26.30000,26.95000,9763000
12/20/2007,0000,26.95000,26.95000,25.50000,25.60000,4486000
12/21/2007,0000,25.65000,26.90000,25.50000,26.40000,5703000
12/24/2007,0000,27.10000,27.30000,26.70000,27.05000,3217000
12/25/2007,0000,27.15000,27.50000,26.80000,27.00000,2807000
12/26/2007,0000,27.00000,28.10000,27.00000,28.00000,7099000
12/27/2007,0000,28.00000,29.80000,27.75000,29.15000,13507000
12/28/2007,0000,29.15000,29.70000,28.50000,28.90000,9917000
12/31/2007,0000,28.90000,29.80000,28.70000,29.50000,10178000
01/02/2008,0000,29.00000,29.60000,28.20000,28.25000,7913000
01/03/2008,0000,27.20000,28.65000,27.20000,28.30000,7418000
01/04/2008,0000,28.00000,29.25000,28.00000,29.20000,8781000
01/07/2008,0000,28.00000,29.00000,27.85000,27.85000,6936000
01/08/2008,0000,28.10000,29.40000,28.10000,29.15000,11810000
01/09/2008,0000,28.55000,29.20000,28.45000,29.10000,5456000
01/10/2008,0000,29.40000,30.40000,29.15000,29.80000,17521000
01/11/2008,0000,30.00000,30.30000,28.50000,28.70000,8823000
01/14/2008,0000,30.00000,30.00000,28.80000,29.20000,14523000
01/15/2008,0000,29.70000,31.20000,29.05000,30.00000,32902000
01/16/2008,0000,29.50000,30.00000,28.30000,28.60000,15808000
01/17/2008,0000,28.30000,28.50000,26.60000,26.80000,21198000
01/18/2008,0000,26.00000,26.60000,25.00000,26.60000,16005000
01/21/2008,0000,26.70000,27.40000,26.70000,26.85000,10958000
01/22/2008,0000,25.10000,26.00000,25.00000,25.00000,13487000
01/23/2008,0000,25.45000,25.60000,24.20000,24.35000,9285000
01/24/2008,0000,24.50000,25.40000,24.20000,24.50000,7356000
01/25/2008,0000,24.60000,25.10000,23.90000,25.00000,9291000
01/28/2008,0000,24.60000,24.90000,23.90000,23.90000,5304000
01/29/2008,0000,24.10000,24.20000,22.25000,22.85000,24928000
01/30/2008,0000,22.85000,23.35000,22.65000,22.80000,17562000
01/31/2008,0000,23.50000,23.75000,22.80000,22.95000,12757000
02/01/2008,0000,23.50000,23.60000,23.20000,23.20000,6725000
02/12/2008,0000,23.00000,23.30000,22.50000,22.60000,8241000
02/13/2008,0000,23.10000,23.25000,22.65000,22.70000,6612000
02/14/2008,0000,23.10000,24.00000,23.05000,23.60000,14688000
02/15/2008,0000,23.10000,24.20000,23.10000,24.00000,16275000
02/18/2008,0000,24.50000,25.65000,24.20000,25.65000,19523000
02/19/2008,0000,25.85000,26.70000,25.70000,25.70000,17065000
02/20/2008,0000,25.70000,25.70000,24.75000,25.30000,10901000
02/21/2008,0000,25.10000,25.60000,24.95000,25.60000,6937000
02/22/2008,0000,25.00000,25.55000,24.80000,25.00000,7707000
02/25/2008,0000,25.60000,26.15000,25.30000,26.00000,8385000
02/26/2008,0000,26.45000,26.50000,25.70000,26.05000,11143000
02/27/2008,0000,26.50000,26.80000,26.20000,26.80000,12993000
02/29/2008,0000,26.80000,27.40000,26.60000,27.00000,6744000
03/03/2008,0000,26.45000,27.40000,26.45000,27.20000,7758000
03/04/2008,0000,27.50000,28.45000,27.40000,28.45000,11204000
03/05/2008,0000,29.00000,29.65000,28.20000,28.45000,24642000
03/06/2008,0000,28.60000,28.90000,27.95000,28.00000,6768000
03/07/2008,0000,28.00000,28.80000,27.75000,27.85000,7087000
03/10/2008,0000,28.05000,28.40000,27.00000,27.00000,4789000
03/11/2008,0000,26.70000,27.75000,26.70000,27.75000,6178000
03/12/2008,0000,28.05000,28.10000,27.35000,27.35000,4905000
03/13/2008,0000,27.35000,27.35000,26.00000,26.15000,5739000
03/14/2008,0000,26.20000,26.40000,25.50000,25.70000,5883000
03/17/2008,0000,25.40000,26.20000,25.00000,26.05000,5064000
03/18/2008,0000,26.10000,27.55000,26.10000,27.55000,7399000
03/19/2008,0000,28.00000,28.00000,27.00000,27.05000,9952000
03/20/2008,0000,27.50000,28.30000,27.20000,28.15000,9681000
03/21/2008,0000,28.80000,28.80000,27.60000,28.20000,7952000
03/24/2008,0000,30.10000,30.10000,28.45000,28.85000,17914000
03/25/2008,0000,28.50000,28.85000,28.25000,28.25000,5583000
03/26/2008,0000,28.00000,28.20000,27.55000,27.80000,11456000
03/27/2008,0000,28.20000,28.50000,27.50000,27.55000,17351000
03/28/2008,0000,27.80000,28.50000,27.60000,28.25000,20029000
03/31/2008,0000,28.30000,29.00000,28.00000,28.30000,11716000
04/01/2008,0000,28.00000,28.35000,27.45000,27.45000,6967000
04/02/2008,0000,27.65000,27.90000,27.15000,27.90000,7453000
04/03/2008,0000,27.80000,27.80000,27.35000,27.40000,5392000
04/07/2008,0000,27.40000,28.50000,27.40000,28.25000,6338000
04/08/2008,0000,28.30000,28.30000,27.55000,27.60000,8577000
04/09/2008,0000,27.60000,28.75000,27.60000,28.00000,22463000
04/10/2008,0000,28.20000,28.25000,27.80000,28.15000,6845000
04/11/2008,0000,28.20000,28.40000,28.05000,28.25000,9091000
04/14/2008,0000,28.30000,29.00000,28.30000,28.95000,15163000
04/15/2008,0000,29.00000,29.10000,28.40000,28.70000,11168000
04/16/2008,0000,29.00000,29.00000,28.45000,28.65000,10074000
04/17/2008,0000,28.75000,28.85000,27.90000,28.00000,17600000
04/18/2008,0000,28.45000,28.60000,27.50000,27.70000,19091000
04/21/2008,0000,27.85000,27.85000,27.10000,27.15000,19691000
04/22/2008,0000,27.20000,27.65000,27.20000,27.65000,6409000
04/23/2008,0000,27.95000,28.15000,27.80000,28.00000,10487000
04/24/2008,0000,28.20000,28.35000,27.40000,27.70000,10873000
04/25/2008,0000,27.60000,27.75000,27.25000,27.30000,9579000
04/28/2008,0000,27.60000,27.60000,27.30000,27.50000,5221000
04/29/2008,0000,27.50000,27.50000,26.90000,27.00000,6412000
04/30/2008,0000,27.00000,27.40000,27.00000,27.35000,3888000
05/02/2008,0000,27.40000,27.50000,26.90000,27.10000,5039000
05/05/2008,0000,27.10000,27.20000,26.70000,26.80000,5345000
05/06/2008,0000,26.80000,26.80000,26.10000,26.40000,5579000
05/07/2008,0000,26.80000,26.90000,26.60000,26.85000,2521000
05/08/2008,0000,26.90000,27.15000,26.55000,27.05000,3917000
05/09/2008,0000,27.05000,27.20000,26.90000,26.90000,3473000
05/12/2008,0000,26.70000,26.95000,26.55000,26.80000,1807000
05/13/2008,0000,26.90000,27.15000,26.65000,27.00000,5644000
05/14/2008,0000,27.10000,27.15000,26.75000,27.00000,3955000
05/15/2008,0000,27.20000,27.80000,27.00000,27.30000,9504000
05/16/2008,0000,27.50000,27.80000,27.45000,27.55000,8686000
05/19/2008,0000,27.60000,28.05000,27.40000,27.90000,7621000
05/20/2008,0000,28.00000,28.10000,27.45000,27.60000,7154000
05/21/2008,0000,27.50000,27.60000,27.10000,27.10000,4781000
05/22/2008,0000,26.90000,27.60000,26.60000,27.45000,5700000
05/23/2008,0000,27.50000,27.65000,27.00000,27.00000,5812000
05/26/2008,0000,26.60000,27.30000,26.60000,27.05000,4822000
05/27/2008,0000,27.00000,27.50000,27.00000,27.30000,3537000
05/28/2008,0000,27.40000,27.45000,26.80000,26.80000,3713000
05/29/2008,0000,27.00000,27.15000,26.85000,27.00000,4061000
05/30/2008,0000,27.20000,27.30000,26.65000,27.10000,3226000
06/02/2008,0000,27.00000,27.20000,26.80000,27.20000,1904000
06/03/2008,0000,26.60000,27.15000,26.60000,26.75000,3311000
06/04/2008,0000,26.95000,27.15000,26.80000,26.95000,1212000
06/05/2008,0000,27.15000,27.15000,26.60000,27.05000,2392000
06/06/2008,0000,27.10000,27.15000,26.85000,26.85000,2034000
06/10/2008,0000,26.70000,26.70000,25.60000,25.60000,5200000
06/11/2008,0000,25.70000,26.00000,25.00000,25.20000,4275000
06/12/2008,0000,25.20000,25.20000,24.60000,24.65000,4745000
06/13/2008,0000,24.70000,24.95000,24.50000,24.65000,2146000
06/16/2008,0000,24.95000,25.10000,24.70000,25.00000,1482000
06/17/2008,0000,25.00000,25.00000,24.40000,24.50000,2257000
06/18/2008,0000,24.55000,25.50000,24.55000,25.30000,2934000
06/19/2008,0000,24.80000,25.20000,24.75000,24.80000,2718000
06/20/2008,0000,24.80000,25.00000,24.30000,24.30000,2919000
06/23/2008,0000,24.30000,24.70000,24.10000,24.50000,1896000
06/24/2008,0000,24.80000,24.95000,24.50000,24.50000,1797000
06/25/2008,0000,24.60000,25.00000,24.50000,25.00000,3787000
06/26/2008,0000,25.20000,25.55000,25.10000,25.30000,7655000
06/27/2008,0000,24.55000,24.80000,24.40000,24.45000,3242000
06/30/2008,0000,25.45000,25.45000,23.40000,23.40000,3835000
07/01/2008,0000,23.60000,24.05000,23.20000,23.40000,4566000
07/02/2008,0000,23.10000,23.60000,23.10000,23.35000,5099000
07/03/2008,0000,23.10000,23.70000,22.90000,23.60000,9366000
07/04/2008,0000,21.40000,21.60000,21.15000,21.50000,6001000
07/07/2008,0000,21.40000,21.60000,21.20000,21.60000,3420000
07/08/2008,0000,21.40000,21.40000,20.10000,20.10000,10337000
07/09/2008,0000,20.20000,20.75000,20.15000,20.25000,5116000
07/10/2008,0000,19.95000,20.35000,19.60000,20.35000,6137000
07/11/2008,0000,20.35000,20.85000,20.30000,20.80000,5598000
07/14/2008,0000,20.20000,20.30000,19.90000,20.00000,6908000
07/15/2008,0000,19.85000,19.85000,18.80000,18.80000,4076000
07/16/2008,0000,18.80000,19.00000,17.50000,17.50000,6081000
07/17/2008,0000,17.60000,18.05000,16.90000,18.00000,9768000
07/18/2008,0000,18.50000,18.55000,17.90000,18.00000,6363000
07/21/2008,0000,18.10000,19.15000,18.10000,19.00000,2615000
07/22/2008,0000,19.00000,19.70000,18.80000,19.60000,2649000
07/23/2008,0000,20.10000,20.70000,20.05000,20.60000,3989000
07/24/2008,0000,20.90000,21.00000,20.30000,20.50000,2681000
07/25/2008,0000,20.00000,20.20000,19.60000,19.95000,2145000
07/29/2008,0000,19.40000,19.40000,18.85000,18.90000,4336000
07/30/2008,0000,19.50000,19.65000,18.80000,18.85000,4145000
07/31/2008,0000,18.90000,19.15000,18.35000,18.40000,4102000
08/01/2008,0000,18.00000,18.55000,17.95000,18.30000,3526000
08/04/2008,0000,18.10000,18.25000,17.75000,17.80000,4330000
08/05/2008,0000,17.95000,18.10000,17.40000,17.55000,5316000
08/06/2008,0000,18.05000,18.35000,17.90000,18.35000,3204000
08/07/2008,0000,18.35000,18.50000,18.05000,18.25000,1590000
08/08/2008,0000,18.05000,18.15000,17.90000,18.15000,6657000
08/11/2008,0000,18.15000,18.25000,17.90000,17.95000,2862000
08/12/2008,0000,18.00000,18.10000,17.55000,17.60000,4180000
08/13/2008,0000,17.60000,18.10000,17.50000,18.10000,3729000
08/14/2008,0000,17.45000,17.60000,17.35000,17.55000,4674000
08/15/2008,0000,17.90000,17.90000,17.30000,17.30000,3702000
08/18/2008,0000,17.25000,17.50000,16.90000,16.95000,4188000
08/19/2008,0000,16.75000,16.90000,16.40000,16.75000,2764000
08/20/2008,0000,16.70000,17.00000,16.50000,17.00000,1531000
08/21/2008,0000,16.80000,16.95000,16.50000,16.50000,3128000
08/22/2008,0000,16.45000,16.75000,16.30000,16.40000,2176000
08/25/2008,0000,16.70000,16.90000,16.50000,16.85000,1530000
08/26/2008,0000,16.70000,16.95000,16.60000,16.90000,1387000
08/27/2008,0000,16.60000,17.10000,16.55000,16.90000,2395000
08/28/2008,0000,16.70000,17.30000,16.65000,17.20000,3715000
08/29/2008,0000,17.20000,17.40000,17.00000,17.20000,1679000
09/01/2008,0000,17.10000,17.10000,16.55000,16.75000,1829000
09/02/2008,0000,16.70000,16.85000,16.50000,16.55000,1530000
09/03/2008,0000,16.50000,16.90000,16.35000,16.40000,2495000
09/04/2008,0000,16.30000,16.65000,15.50000,15.55000,2790000
09/05/2008,0000,15.00000,15.20000,14.65000,14.75000,4105000
09/08/2008,0000,15.00000,15.75000,14.90000,15.75000,1696000
09/09/2008,0000,15.90000,15.90000,14.80000,15.10000,2430000
09/10/2008,0000,15.10000,16.00000,15.10000,15.60000,2254000
09/11/2008,0000,16.00000,16.00000,15.00000,15.00000,2575000
09/12/2008,0000,15.50000,15.60000,15.15000,15.30000,3065000
09/15/2008,0000,15.45000,15.45000,14.50000,14.75000,2384000
09/16/2008,0000,13.75000,14.20000,13.75000,13.75000,3869000
09/17/2008,0000,14.60000,14.60000,13.40000,13.90000,4296000
09/18/2008,0000,13.00000,13.10000,12.95000,12.95000,3252000
09/19/2008,0000,13.85000,13.85000,13.50000,13.85000,4956000
09/22/2008,0000,14.45000,14.45000,14.00000,14.20000,4630000
09/23/2008,0000,13.95000,14.50000,13.80000,14.50000,1697000
09/24/2008,0000,14.30000,14.70000,14.10000,14.40000,1206000
09/25/2008,0000,14.75000,14.85000,14.50000,14.50000,3630000
09/26/2008,0000,14.50000,14.60000,14.00000,14.00000,2408000
09/30/2008,0000,13.05000,14.00000,13.05000,14.00000,3311000
10/01/2008,0000,14.10000,14.50000,14.10000,14.20000,2357000
10/02/2008,0000,14.10000,14.50000,14.00000,14.00000,2406000
10/03/2008,0000,13.70000,14.60000,13.70000,14.60000,2865000
10/06/2008,0000,14.40000,14.40000,14.05000,14.10000,5908000
10/07/2008,0000,14.15000,14.60000,14.00000,14.45000,3389000
10/08/2008,0000,14.20000,14.55000,14.10000,14.10000,3875000
10/09/2008,0000,14.10000,14.65000,14.10000,14.30000,4962000
10/13/2008,0000,13.80000,13.85000,13.80000,13.80000,1874000
10/14/2008,0000,14.75000,14.75000,14.00000,14.25000,3621000
10/15/2008,0000,14.10000,14.25000,13.90000,14.20000,1910000
10/16/2008,0000,13.75000,13.95000,13.75000,13.75000,1845000
10/17/2008,0000,13.75000,14.00000,13.55000,13.60000,3011000
10/20/2008,0000,13.20000,13.75000,13.15000,13.70000,4784000
10/21/2008,0000,13.80000,14.00000,13.45000,13.75000,3823000
10/22/2008,0000,13.50000,13.70000,13.35000,13.35000,3650000
10/23/2008,0000,12.90000,13.10000,12.90000,12.90000,4379000
10/24/2008,0000,12.45000,12.65000,12.45000,12.45000,1110000
10/27/2008,0000,11.60000,11.75000,11.60000,11.60000,1582000
10/28/2008,0000,10.80000,11.85000,10.80000,11.40000,3911000
10/29/2008,0000,12.15000,12.15000,11.95000,12.15000,4709000
10/30/2008,0000,13.00000,13.00000,12.95000,13.00000,3676000
10/31/2008,0000,13.85000,13.90000,13.65000,13.90000,3346000
11/03/2008,0000,14.85000,14.85000,14.85000,14.85000,2150000
11/04/2008,0000,15.85000,15.85000,15.10000,15.85000,13064000
11/05/2008,0000,16.05000,16.60000,15.20000,15.50000,6940000
11/06/2008,0000,14.45000,15.70000,14.45000,14.60000,9147000
11/07/2008,0000,13.65000,15.60000,13.65000,15.60000,8559000
11/10/2008,0000,15.50000,16.40000,15.10000,15.80000,9391000
11/11/2008,0000,15.15000,16.00000,15.00000,15.25000,7045000
11/12/2008,0000,15.00000,15.50000,14.50000,14.70000,4113000
11/13/2008,0000,13.75000,14.50000,13.75000,14.05000,5356000
11/14/2008,0000,14.75000,14.75000,14.15000,14.25000,3799000
11/17/2008,0000,14.00000,14.70000,14.00000,14.35000,2945000
11/18/2008,0000,14.05000,14.50000,13.80000,13.85000,2753000
11/19/2008,0000,13.85000,14.15000,13.65000,13.65000,2396000
11/20/2008,0000,13.00000,13.70000,13.00000,13.70000,3364000
11/21/2008,0000,13.70000,14.00000,13.40000,13.70000,2824000
11/24/2008,0000,13.60000,14.00000,13.60000,13.70000,2283000
11/25/2008,0000,13.90000,14.65000,13.90000,14.65000,4472000
11/26/2008,0000,15.00000,15.65000,14.95000,14.95000,5365000
11/27/2008,0000,15.10000,15.70000,14.60000,15.40000,4528000
11/28/2008,0000,15.65000,15.80000,15.25000,15.35000,3758000
12/01/2008,0000,15.35000,16.25000,15.35000,15.95000,9657000
12/02/2008,0000,15.35000,15.70000,14.95000,15.50000,3506000
12/03/2008,0000,15.50000,15.65000,15.00000,15.00000,3883000
12/04/2008,0000,15.15000,15.25000,14.20000,14.20000,2674000
12/05/2008,0000,13.50000,14.00000,13.50000,13.75000,3368000
12/08/2008,0000,13.75000,14.70000,13.75000,14.70000,2226000
12/09/2008,0000,15.65000,15.70000,15.25000,15.70000,7757000
12/10/2008,0000,15.50000,16.50000,15.50000,16.40000,7989000
12/11/2008,0000,16.10000,16.65000,15.85000,16.20000,4122000
12/12/2008,0000,15.85000,16.30000,15.10000,15.10000,5073000
12/15/2008,0000,16.15000,16.15000,15.40000,15.70000,7129000
12/16/2008,0000,15.40000,15.60000,15.00000,15.15000,2450000
12/17/2008,0000,15.40000,15.65000,15.00000,15.30000,5013000
12/18/2008,0000,15.45000,15.55000,15.00000,15.50000,2225000
12/19/2008,0000,15.25000,15.45000,15.00000,15.05000,3132000
12/22/2008,0000,15.15000,15.35000,14.50000,14.50000,2486000
12/23/2008,0000,14.50000,14.50000,13.85000,14.10000,3994000
12/24/2008,0000,13.60000,14.30000,13.60000,14.20000,1751000
12/25/2008,0000,14.20000,14.35000,14.00000,14.10000,905000
12/26/2008,0000,14.00000,14.25000,14.00000,14.15000,834000
12/29/2008,0000,14.30000,14.30000,13.90000,14.20000,732000
12/30/2008,0000,14.20000,14.65000,14.20000,14.65000,2328000
12/31/2008,0000,14.65000,14.65000,14.05000,14.15000,1696000
01/05/2009,0000,14.15000,14.50000,14.10000,14.15000,2673000
01/06/2009,0000,14.35000,14.65000,14.15000,14.30000,4730000
01/07/2009,0000,14.45000,14.60000,14.15000,14.30000,3129000
01/08/2009,0000,14.10000,14.10000,13.30000,13.30000,7230000
01/09/2009,0000,13.10000,13.30000,12.90000,13.05000,3541000
01/12/2009,0000,13.55000,13.60000,13.25000,13.35000,2408000
01/13/2009,0000,13.40000,13.50000,13.25000,13.50000,1790000
01/14/2009,0000,13.50000,13.50000,13.30000,13.40000,1742000
01/15/2009,0000,13.00000,13.00000,12.70000,12.90000,3584000
01/16/2009,0000,13.10000,13.15000,12.75000,13.10000,2374000
01/19/2009,0000,13.20000,13.20000,12.80000,12.80000,2496000
01/20/2009,0000,12.70000,12.90000,12.60000,12.80000,2821000
01/21/2009,0000,12.60000,13.60000,12.55000,13.55000,3616000
02/02/2009,0000,13.55000,13.70000,13.30000,13.55000,2482000
02/03/2009,0000,13.70000,14.00000,13.50000,13.90000,2123000
02/04/2009,0000,14.05000,14.05000,13.70000,13.85000,1710000
02/05/2009,0000,13.20000,14.20000,13.20000,14.00000,3774000
02/06/2009,0000,14.15000,14.15000,13.65000,13.80000,2914000
02/09/2009,0000,13.80000,13.90000,13.50000,13.55000,3850000
02/10/2009,0000,13.80000,13.90000,13.70000,13.80000,3032000
02/11/2009,0000,13.80000,13.95000,13.60000,13.85000,1689000
02/12/2009,0000,14.00000,14.00000,13.50000,13.50000,1842000
02/13/2009,0000,13.70000,13.80000,13.55000,13.70000,1006000
02/16/2009,0000,13.50000,13.70000,13.45000,13.50000,1199000
02/17/2009,0000,13.50000,13.55000,13.30000,13.35000,1007000
02/18/2009,0000,13.15000,13.70000,13.15000,13.55000,1322000
02/19/2009,0000,13.55000,13.70000,13.30000,13.70000,1644000
02/20/2009,0000,13.40000,13.60000,13.15000,13.15000,2214000
02/23/2009,0000,13.00000,13.45000,13.00000,13.20000,1174000
02/24/2009,0000,13.10000,13.20000,13.00000,13.00000,1002000
02/25/2009,0000,13.00000,13.40000,13.00000,13.10000,939000
02/26/2009,0000,13.35000,13.40000,13.15000,13.35000,889000
02/27/2009,0000,13.35000,13.35000,13.15000,13.30000,931000
03/02/2009,0000,13.50000,13.50000,12.85000,12.90000,2302000
03/03/2009,0000,12.80000,13.20000,12.75000,13.10000,1224000
03/04/2009,0000,13.25000,13.50000,13.00000,13.45000,2083000
03/05/2009,0000,13.55000,13.70000,13.40000,13.55000,3134000
03/06/2009,0000,13.60000,13.60000,13.40000,13.60000,1721000
03/09/2009,0000,13.60000,14.00000,13.45000,13.75000,3701000
03/10/2009,0000,14.00000,14.40000,14.00000,14.25000,4555000
03/11/2009,0000,14.50000,14.60000,14.00000,14.00000,2186000
03/12/2009,0000,14.00000,14.25000,13.90000,13.95000,1725000
03/13/2009,0000,14.30000,14.45000,14.00000,14.45000,2875000
03/16/2009,0000,14.60000,14.90000,14.30000,14.85000,2991000
03/17/2009,0000,14.90000,14.95000,14.50000,14.60000,2055000
03/18/2009,0000,14.80000,14.90000,14.50000,14.80000,3471000
03/19/2009,0000,14.80000,15.10000,14.65000,14.65000,2900000
03/20/2009,0000,14.70000,14.85000,14.50000,14.85000,2194000
03/23/2009,0000,14.95000,15.10000,14.70000,15.05000,2631000
03/24/2009,0000,15.20000,15.95000,15.20000,15.70000,5392000
03/25/2009,0000,15.80000,15.95000,15.45000,15.60000,3161000
03/26/2009,0000,15.50000,15.90000,15.50000,15.60000,2593000
03/27/2009,0000,15.70000,15.70000,15.30000,15.40000,2862000
03/30/2009,0000,15.20000,15.30000,14.75000,14.90000,2205000
03/31/2009,0000,14.50000,15.00000,14.50000,14.60000,2985000
04/01/2009,0000,14.60000,15.10000,14.60000,14.85000,2906000
04/02/2009,0000,15.00000,15.40000,15.00000,15.30000,5440000
04/03/2009,0000,15.50000,15.90000,15.15000,15.45000,7916000
04/06/2009,0000,15.45000,15.65000,15.20000,15.35000,3413000
04/07/2009,0000,15.00000,16.10000,15.00000,15.60000,12724000
04/08/2009,0000,15.85000,15.95000,14.60000,14.85000,10512000
04/09/2009,0000,15.15000,15.40000,15.15000,15.35000,4420000
04/10/2009,0000,15.60000,15.85000,15.40000,15.80000,5117000
04/13/2009,0000,16.00000,16.50000,15.80000,16.30000,6234000
04/14/2009,0000,16.20000,16.20000,15.70000,16.20000,3544000
04/15/2009,0000,15.70000,16.45000,15.70000,16.05000,5316000
04/16/2009,0000,16.40000,16.60000,16.05000,16.55000,7120000
04/17/2009,0000,16.80000,16.80000,15.40000,15.40000,8008000
04/20/2009,0000,15.30000,15.40000,14.80000,15.15000,2551000
04/21/2009,0000,14.80000,15.50000,14.80000,15.50000,1984000
04/22/2009,0000,15.30000,15.60000,15.10000,15.25000,2495000
04/23/2009,0000,15.35000,15.90000,15.00000,15.65000,4517000
04/24/2009,0000,15.55000,15.75000,15.05000,15.20000,4736000
04/27/2009,0000,15.40000,15.45000,14.50000,14.55000,3997000
04/28/2009,0000,14.55000,14.80000,14.00000,14.00000,3003000
04/29/2009,0000,14.00000,14.45000,14.00000,14.20000,3412000
04/30/2009,0000,15.15000,15.15000,14.80000,15.15000,6587000
05/04/2009,0000,15.15000,16.00000,15.15000,15.65000,6125000
05/05/2009,0000,16.70000,16.70000,15.65000,16.00000,11359000
05/06/2009,0000,16.00000,16.50000,15.90000,16.40000,7191000
05/07/2009,0000,16.50000,16.95000,16.40000,16.65000,9164000
05/08/2009,0000,16.60000,16.60000,16.10000,16.45000,3012000
05/11/2009,0000,16.10000,16.25000,15.90000,16.15000,5464000
05/12/2009,0000,16.05000,16.15000,15.65000,16.00000,3864000
05/13/2009,0000,16.10000,16.20000,15.80000,16.10000,2147000
05/14/2009,0000,15.70000,16.00000,15.65000,15.80000,2496000
05/15/2009,0000,16.00000,16.05000,15.75000,15.85000,3233000
05/18/2009,0000,16.10000,16.95000,16.00000,16.95000,5563000
05/19/2009,0000,18.10000,18.10000,17.95000,18.10000,24704000
05/20/2009,0000,18.30000,18.50000,17.30000,18.10000,12704000
05/21/2009,0000,18.30000,18.35000,17.30000,17.70000,7924000
05/22/2009,0000,17.50000,17.90000,17.50000,17.50000,4969000
05/25/2009,0000,17.50000,18.70000,17.50000,17.80000,14654000
05/26/2009,0000,18.25000,18.90000,17.90000,18.20000,15718000
05/27/2009,0000,18.80000,18.85000,18.10000,18.10000,15551000
06/01/2009,0000,18.40000,18.60000,18.00000,18.05000,8515000
06/02/2009,0000,18.05000,18.55000,17.80000,18.00000,17264000
06/03/2009,0000,18.30000,18.35000,17.90000,17.95000,4642000
06/04/2009,0000,17.80000,18.20000,16.70000,16.90000,10952000
06/05/2009,0000,16.90000,16.90000,16.40000,16.70000,5172000
06/08/2009,0000,16.85000,16.95000,16.15000,16.25000,3092000
06/09/2009,0000,16.40000,16.45000,15.70000,15.80000,3501000
06/10/2009,0000,16.05000,16.20000,15.70000,15.75000,2693000
06/11/2009,0000,15.85000,16.05000,15.10000,15.65000,5406000
06/12/2009,0000,15.50000,15.95000,15.35000,15.35000,4117000
06/15/2009,0000,15.15000,15.20000,14.30000,14.40000,6925000
06/16/2009,0000,14.60000,14.85000,14.40000,14.85000,2707000
06/17/2009,0000,14.80000,15.10000,14.60000,14.80000,2231000
06/18/2009,0000,15.00000,15.15000,14.50000,14.50000,2855000
06/19/2009,0000,14.45000,14.70000,14.40000,14.55000,2300000
06/22/2009,0000,14.70000,14.70000,14.30000,14.70000,1892000
06/23/2009,0000,14.55000,14.55000,14.20000,14.25000,2071000
06/24/2009,0000,14.40000,15.15000,14.25000,14.75000,3773000
06/25/2009,0000,14.90000,15.15000,14.70000,15.00000,2926000
06/26/2009,0000,15.10000,15.20000,14.90000,15.10000,1771000
06/29/2009,0000,15.10000,15.30000,14.75000,14.95000,3237000
06/30/2009,0000,15.20000,15.30000,14.95000,15.30000,2490000
07/01/2009,0000,15.35000,15.55000,15.15000,15.50000,1831000
07/02/2009,0000,15.55000,15.65000,15.35000,15.60000,2189000
07/03/2009,0000,15.40000,15.50000,15.20000,15.25000,1655000
07/06/2009,0000,15.30000,15.85000,15.10000,15.50000,3583000
07/07/2009,0000,15.50000,15.65000,15.35000,15.50000,1373000
07/08/2009,0000,15.30000,15.40000,15.20000,15.25000,1493000
07/09/2009,0000,15.30000,15.65000,15.25000,15.30000,1442000
07/10/2009,0000,15.60000,15.60000,15.30000,15.35000,1809000
07/13/2009,0000,15.35000,15.45000,14.65000,14.65000,2190000
07/14/2009,0000,14.70000,15.00000,14.70000,14.85000,1147000
07/15/2009,0000,15.10000,15.45000,15.00000,15.25000,2364000
07/16/2009,0000,15.60000,15.60000,15.30000,15.30000,1445000
07/17/2009,0000,15.50000,15.60000,15.30000,15.30000,2739000
07/20/2009,0000,15.60000,15.60000,15.35000,15.50000,1306000
07/21/2009,0000,15.70000,15.80000,15.40000,15.45000,2191000
07/22/2009,0000,15.65000,15.75000,15.50000,15.65000,1991000
07/23/2009,0000,15.65000,16.15000,15.60000,16.10000,4052000
07/24/2009,0000,16.50000,17.20000,16.30000,17.05000,11515000
07/27/2009,0000,17.15000,17.35000,16.90000,17.00000,4990000
07/28/2009,0000,17.00000,17.25000,16.95000,17.15000,4342000
07/29/2009,0000,17.15000,17.20000,16.85000,16.85000,2645000
07/30/2009,0000,16.80000,16.95000,16.40000,16.40000,2144000
07/31/2009,0000,16.55000,17.00000,16.50000,16.70000,2548000
08/03/2009,0000,17.10000,17.85000,16.80000,17.85000,9020000
08/04/2009,0000,18.30000,18.60000,17.85000,18.15000,14198000
08/05/2009,0000,18.20000,18.30000,17.00000,17.40000,5331000
08/06/2009,0000,17.20000,17.70000,17.20000,17.50000,3278000
08/10/2009,0000,17.45000,17.85000,17.35000,17.70000,2368000
08/11/2009,0000,18.15000,18.40000,17.85000,18.35000,4410000
08/12/2009,0000,18.10000,18.35000,17.60000,17.70000,3509000
08/13/2009,0000,17.75000,18.10000,17.55000,17.80000,2450000
08/14/2009,0000,18.00000,18.45000,17.80000,18.05000,2336000
08/17/2009,0000,18.00000,18.15000,17.55000,17.75000,1656000
08/18/2009,0000,17.50000,18.00000,17.15000,17.45000,2201000
08/19/2009,0000,17.45000,17.50000,17.00000,17.00000,3654000
08/20/2009,0000,17.10000,17.10000,16.40000,16.40000,3106000
08/21/2009,0000,16.60000,16.70000,15.90000,16.00000,3363000
08/24/2009,0000,16.50000,16.95000,16.35000,16.70000,2201000
08/25/2009,0000,16.55000,16.70000,16.20000,16.65000,1230000
08/26/2009,0000,16.80000,16.90000,16.40000,16.90000,2010000
08/27/2009,0000,16.90000,16.90000,16.50000,16.75000,1033000
08/28/2009,0000,16.90000,17.10000,16.75000,17.10000,1796000
08/31/2009,0000,17.10000,17.10000,16.35000,16.35000,2353000
09/01/2009,0000,16.00000,16.50000,16.00000,16.45000,1754000
09/02/2009,0000,16.35000,16.45000,16.20000,16.45000,670000
09/03/2009,0000,16.50000,16.60000,16.20000,16.55000,6125000
09/04/2009,0000,16.80000,16.80000,16.55000,16.80000,2534000
09/07/2009,0000,16.90000,17.00000,16.80000,16.95000,1128000
09/08/2009,0000,16.95000,17.55000,16.85000,17.50000,4014000
09/09/2009,0000,17.70000,18.10000,17.50000,17.90000,4595000
09/10/2009,0000,18.30000,18.30000,17.50000,17.55000,4498000
09/11/2009,0000,17.50000,17.90000,17.35000,17.40000,2099000
09/14/2009,0000,17.40000,17.45000,17.10000,17.35000,1425000
09/15/2009,0000,17.35000,17.70000,17.25000,17.70000,1925000
09/16/2009,0000,17.80000,17.90000,17.35000,17.85000,2486000
09/17/2009,0000,17.85000,17.95000,17.55000,17.80000,1726000
09/18/2009,0000,17.80000,17.95000,17.50000,17.95000,1527000
09/21/2009,0000,18.00000,18.00000,17.55000,17.85000,1709000
09/22/2009,0000,17.65000,18.20000,17.55000,17.70000,1534000
09/23/2009,0000,17.70000,17.95000,17.15000,17.25000,2479000
09/24/2009,0000,17.10000,17.25000,17.00000,17.00000,1210000
09/25/2009,0000,16.95000,17.10000,16.70000,16.95000,2113000
09/28/2009,0000,16.95000,17.10000,16.80000,17.05000,1072000
09/29/2009,0000,17.10000,17.20000,16.90000,17.00000,2788000
09/30/2009,0000,17.00000,17.15000,16.85000,17.10000,1675000
10/01/2009,0000,17.10000,17.10000,16.75000,16.85000,2255000
10/02/2009,0000,16.60000,16.80000,16.20000,16.25000,4263000
10/05/2009,0000,16.20000,16.25000,16.00000,16.00000,3790000
10/06/2009,0000,16.10000,16.15000,16.00000,16.05000,6861000
10/07/2009,0000,16.20000,16.50000,16.10000,16.30000,5957000
10/08/2009,0000,16.30000,16.55000,16.25000,16.45000,5570000
10/09/2009,0000,16.60000,16.70000,16.50000,16.50000,3717000
10/12/2009,0000,16.50000,16.70000,16.45000,16.60000,3073000
10/13/2009,0000,16.60000,16.60000,16.05000,16.35000,4090000
10/14/2009,0000,16.40000,16.45000,16.30000,16.35000,2821000
10/15/2009,0000,16.35000,16.85000,16.35000,16.75000,4592000
10/16/2009,0000,16.60000,17.00000,16.60000,16.65000,2417000
10/19/2009,0000,16.65000,17.05000,16.35000,17.05000,3401000
10/20/2009,0000,17.05000,17.05000,16.65000,16.70000,2216000
10/21/2009,0000,16.70000,16.80000,16.45000,16.60000,1937000
10/22/2009,0000,16.50000,16.60000,16.10000,16.20000,3854000
10/23/2009,0000,16.35000,16.40000,16.15000,16.30000,1729000
10/26/2009,0000,16.40000,16.45000,16.30000,16.30000,1325000
10/27/2009,0000,16.20000,16.20000,16.05000,16.10000,1190000
10/28/2009,0000,16.10000,16.20000,16.00000,16.00000,2034000
10/29/2009,0000,15.90000,15.90000,15.50000,15.65000,2273000
10/30/2009,0000,16.00000,16.00000,15.20000,15.20000,2410000
11/02/2009,0000,15.00000,15.20000,14.80000,15.05000,1745000
11/03/2009,0000,15.05000,15.05000,14.80000,15.05000,2364000
11/04/2009,0000,15.00000,15.35000,14.70000,15.15000,3638000
11/05/2009,0000,15.15000,15.30000,14.85000,15.00000,3248000
11/06/2009,0000,15.25000,15.50000,15.10000,15.50000,3437000
11/09/2009,0000,15.80000,15.85000,15.30000,15.35000,1710000
11/10/2009,0000,15.50000,15.60000,15.45000,15.60000,1457000
11/11/2009,0000,15.70000,15.75000,15.45000,15.70000,2374000
11/12/2009,0000,15.75000,15.75000,15.55000,15.55000,2133000
11/13/2009,0000,15.50000,15.75000,15.50000,15.55000,1699000
11/16/2009,0000,15.65000,15.85000,15.60000,15.80000,1995000
11/17/2009,0000,16.00000,16.10000,15.80000,15.80000,2219000
11/18/2009,0000,15.85000,16.35000,15.85000,16.05000,3130000
11/19/2009,0000,16.30000,16.30000,16.00000,16.00000,2394000
11/20/2009,0000,15.95000,15.95000,15.60000,15.90000,1526000
11/23/2009,0000,15.90000,16.10000,15.70000,15.90000,1344000
11/24/2009,0000,16.20000,16.20000,16.00000,16.10000,1468000
11/25/2009,0000,16.15000,16.25000,15.90000,16.25000,2202000
11/26/2009,0000,16.40000,16.40000,16.10000,16.25000,1338000
11/27/2009,0000,15.95000,16.10000,15.50000,15.50000,3035000
11/30/2009,0000,15.80000,15.80000,15.50000,15.50000,2051000
12/01/2009,0000,15.50000,15.90000,15.30000,15.90000,2104000
12/02/2009,0000,15.95000,15.95000,15.60000,15.80000,1315000
12/03/2009,0000,15.90000,15.90000,15.60000,15.70000,1096000
12/04/2009,0000,15.60000,15.75000,15.55000,15.55000,1243000
12/07/2009,0000,15.60000,15.85000,15.60000,15.75000,2032000
12/08/2009,0000,15.90000,15.95000,15.65000,15.85000,1375000
12/09/2009,0000,15.60000,15.90000,15.60000,15.70000,1457000
12/11/2009,0000,15.60000,15.75000,15.55000,15.60000,5486000
12/14/2009,0000,15.60000,15.75000,15.60000,15.60000,1835000
12/15/2009,0000,15.60000,15.75000,15.55000,15.65000,1822000
12/16/2009,0000,15.70000,15.70000,15.50000,15.55000,1121000
12/17/2009,0000,15.55000,15.70000,15.50000,15.60000,1671000
12/18/2009,0000,15.65000,15.65000,15.50000,15.60000,775000
12/21/2009,0000,15.70000,16.00000,15.70000,15.90000,2664000
12/22/2009,0000,16.00000,16.00000,15.90000,15.95000,1475000
12/23/2009,0000,16.00000,16.00000,15.90000,16.00000,1439000
12/25/2009,0000,16.40000,16.40000,16.15000,16.20000,1528000
04/02/2007,0000,22.30000,22.70000,22.15000,22.70000,3691000
04/03/2007,0000,22.60000,23.10000,22.50000,22.75000,5701000
04/04/2007,0000,22.90000,23.20000,22.65000,22.65000,2976000
04/09/2007,0000,22.70000,23.65000,22.70000,23.30000,3563000
04/10/2007,0000,23.50000,24.30000,23.35000,23.80000,7755000
04/11/2007,0000,23.90000,24.00000,23.50000,23.70000,3944000
04/12/2007,0000,23.50000,23.80000,23.50000,23.70000,2199000
04/13/2007,0000,23.70000,23.90000,23.30000,23.30000,2809000
04/16/2007,0000,23.60000,24.30000,23.60000,24.15000,7848000
04/17/2007,0000,24.15000,24.30000,23.20000,23.30000,5425000
04/18/2007,0000,23.20000,23.65000,23.00000,23.10000,4395000
04/19/2007,0000,23.10000,23.30000,22.85000,22.85000,3304000
04/20/2007,0000,22.85000,23.05000,22.80000,22.90000,1769000
04/23/2007,0000,22.90000,23.10000,22.80000,22.85000,2907000
04/24/2007,0000,22.85000,23.05000,22.85000,23.00000,1894000
04/25/2007,0000,22.95000,23.05000,22.70000,22.80000,2009000
04/26/2007,0000,22.80000,23.00000,22.55000,22.60000,2187000
04/27/2007,0000,22.60000,22.80000,22.40000,22.45000,2764000
04/30/2007,0000,22.40000,22.50000,21.85000,22.15000,3832000
05/02/2007,0000,22.05000,22.30000,22.00000,22.15000,2984000
05/03/2007,0000,22.15000,22.45000,22.05000,22.05000,2031000
05/04/2007,0000,22.30000,22.90000,22.30000,22.90000,2811000
05/07/2007,0000,22.60000,22.90000,22.50000,22.75000,1714000
05/08/2007,0000,22.75000,22.95000,22.60000,22.80000,919000
05/09/2007,0000,22.70000,23.00000,22.65000,22.85000,1457000
05/10/2007,0000,22.90000,22.95000,22.75000,22.85000,1870000
05/11/2007,0000,22.70000,22.80000,22.60000,22.60000,1274000
05/14/2007,0000,22.60000,22.70000,22.10000,22.45000,2664000
05/15/2007,0000,22.50000,22.50000,22.15000,22.25000,736000
05/16/2007,0000,22.25000,22.25000,22.10000,22.15000,930000
05/17/2007,0000,22.15000,22.60000,22.15000,22.20000,1631000
05/18/2007,0000,22.40000,22.50000,22.15000,22.35000,4923000
05/21/2007,0000,22.50000,23.10000,22.30000,23.05000,2414000
05/22/2007,0000,23.05000,23.85000,23.05000,23.85000,9480000
05/23/2007,0000,23.95000,23.95000,23.30000,23.50000,3792000
05/24/2007,0000,23.50000,23.80000,23.30000,23.80000,2500000
05/25/2007,0000,23.80000,23.80000,23.35000,23.45000,1606000
05/28/2007,0000,23.60000,23.65000,23.05000,23.25000,1884000
05/29/2007,0000,23.10000,23.50000,23.10000,23.40000,1576000
05/30/2007,0000,23.40000,23.45000,22.80000,23.00000,3074000
05/31/2007,0000,22.95000,23.75000,22.95000,23.60000,3755000
06/01/2007,0000,23.60000,23.75000,23.55000,23.65000,3143000
06/04/2007,0000,23.65000,23.80000,23.50000,23.70000,1321000
06/05/2007,0000,23.70000,24.75000,23.70000,24.20000,9335000
06/06/2007,0000,24.50000,24.55000,24.00000,24.15000,5540000
06/07/2007,0000,24.00000,24.00000,23.70000,23.90000,1703000
06/08/2007,0000,23.75000,23.75000,23.40000,23.65000,1511000
06/11/2007,0000,23.70000,24.50000,23.65000,24.30000,6140000
06/12/2007,0000,24.30000,24.40000,24.10000,24.20000,2177000
06/13/2007,0000,24.20000,24.20000,24.00000,24.20000,1888000
06/14/2007,0000,24.30000,24.55000,24.10000,24.15000,5888000
06/15/2007,0000,24.20000,24.25000,23.80000,23.85000,1978000
06/20/2007,0000,24.10000,25.50000,23.80000,25.50000,15273000
06/21/2007,0000,25.50000,27.25000,25.05000,26.85000,22742000
06/22/2007,0000,27.00000,27.25000,26.10000,26.50000,6273000
06/25/2007,0000,26.25000,27.30000,26.15000,26.70000,4796000
06/26/2007,0000,27.00000,27.00000,26.30000,26.50000,2799000
06/27/2007,0000,26.90000,26.95000,26.20000,26.30000,1929000
06/28/2007,0000,26.55000,27.05000,26.45000,26.95000,8786000
06/29/2007,0000,26.70000,27.00000,26.35000,26.35000,4761000
07/02/2007,0000,26.35000,26.35000,25.85000,26.05000,3284000
07/03/2007,0000,26.35000,26.40000,26.10000,26.25000,4977000
07/04/2007,0000,26.40000,27.20000,26.40000,27.05000,9320000
07/05/2007,0000,27.35000,27.40000,26.60000,27.00000,6455000
07/06/2007,0000,27.20000,27.20000,26.95000,27.00000,4315000
07/09/2007,0000,27.20000,28.10000,27.20000,27.95000,6690000
07/10/2007,0000,28.00000,28.30000,27.50000,27.80000,3827000
07/11/2007,0000,27.40000,27.50000,26.50000,27.20000,7595000
07/12/2007,0000,27.20000,27.20000,26.60000,26.70000,4542000
07/13/2007,0000,27.10000,27.40000,26.95000,27.05000,5154000
07/16/2007,0000,27.05000,27.05000,26.65000,26.80000,4835000
07/17/2007,0000,26.60000,26.80000,26.10000,26.25000,7463000
07/18/2007,0000,26.40000,27.10000,26.40000,26.40000,10008000
07/19/2007,0000,26.40000,26.65000,26.20000,26.50000,5464000
07/20/2007,0000,26.90000,26.95000,26.45000,26.50000,4841000
07/23/2007,0000,26.50000,26.80000,26.15000,26.20000,7759000
07/24/2007,0000,26.25000,27.30000,26.25000,26.80000,9740000
07/25/2007,0000,26.80000,27.00000,26.40000,26.90000,9976000
07/26/2007,0000,27.20000,27.20000,26.60000,26.65000,13431000
07/27/2007,0000,24.80000,24.90000,23.80000,23.80000,20329000
07/30/2007,0000,23.50000,24.90000,23.50000,24.90000,11389000
07/31/2007,0000,25.20000,25.90000,24.65000,25.80000,14159000
08/01/2007,0000,26.00000,27.60000,25.50000,25.50000,37499000
08/02/2007,0000,26.50000,26.50000,24.05000,24.70000,8935000
08/03/2007,0000,25.00000,25.70000,24.40000,24.80000,15055000
08/06/2007,0000,24.00000,24.80000,24.00000,24.10000,4371000
08/07/2007,0000,24.50000,24.60000,24.00000,24.05000,4456000
08/08/2007,0000,24.15000,24.85000,24.10000,24.40000,7088000
08/09/2007,0000,24.70000,24.75000,24.30000,24.50000,3771000
08/10/2007,0000,23.80000,24.20000,23.55000,23.60000,6893000
08/13/2007,0000,24.10000,24.15000,23.65000,23.85000,3080000
08/14/2007,0000,24.00000,24.20000,23.55000,23.90000,3572000
08/15/2007,0000,23.60000,23.80000,22.50000,22.55000,4647000
08/16/2007,0000,22.40000,23.15000,21.40000,21.45000,6988000
08/17/2007,0000,21.45000,21.80000,20.00000,20.50000,15472000
08/20/2007,0000,21.90000,21.90000,21.40000,21.90000,3616000
08/21/2007,0000,22.60000,22.85000,22.20000,22.60000,7498000
08/22/2007,0000,22.60000,23.00000,22.05000,22.05000,4060000
08/23/2007,0000,22.70000,22.85000,22.50000,22.70000,4426000
08/24/2007,0000,22.85000,23.20000,22.50000,22.60000,2003000
08/27/2007,0000,23.00000,23.15000,22.70000,22.70000,1785000
08/28/2007,0000,22.90000,23.30000,22.70000,23.00000,1854000
08/29/2007,0000,22.50000,22.90000,22.50000,22.70000,1584000
08/30/2007,0000,23.00000,23.85000,23.00000,23.50000,4182000
08/31/2007,0000,23.80000,23.80000,23.00000,23.30000,3347000
09/03/2007,0000,23.00000,23.30000,22.65000,23.10000,4482000
09/04/2007,0000,22.70000,23.50000,22.60000,23.10000,3669000
09/05/2007,0000,23.40000,23.55000,23.05000,23.20000,3530000
09/06/2007,0000,23.50000,24.40000,23.00000,24.30000,6052000
09/07/2007,0000,24.80000,25.10000,24.40000,24.50000,7812000
09/10/2007,0000,24.00000,24.50000,23.85000,24.35000,4834000
09/11/2007,0000,24.50000,24.50000,24.05000,24.15000,2646000
09/12/2007,0000,24.15000,24.20000,23.90000,24.00000,4879000
09/13/2007,0000,24.20000,24.25000,23.95000,24.00000,3443000
09/14/2007,0000,24.00000,24.20000,24.00000,24.15000,2210000
09/17/2007,0000,24.15000,24.25000,23.60000,23.60000,2264000
09/19/2007,0000,24.05000,24.20000,23.65000,23.65000,5531000
09/20/2007,0000,23.75000,24.20000,23.75000,23.95000,6270000
09/21/2007,0000,24.00000,24.75000,23.90000,24.15000,11062000
09/26/2007,0000,24.60000,25.80000,24.60000,25.80000,17813000
09/27/2007,0000,25.75000,25.80000,24.65000,25.50000,12942000
09/28/2007,0000,24.70000,25.90000,24.60000,25.10000,12694000
10/01/2007,0000,25.10000,26.50000,25.10000,26.15000,28898000
10/02/2007,0000,26.50000,27.95000,26.50000,27.95000,42211000
10/03/2007,0000,27.95000,28.90000,27.20000,27.95000,31898000
10/04/2007,0000,27.95000,27.95000,26.10000,26.20000,13396000
10/05/2007,0000,26.20000,27.00000,25.90000,26.20000,15862000
10/08/2007,0000,26.80000,27.95000,26.60000,27.75000,33954000
10/09/2007,0000,27.50000,28.30000,26.55000,27.70000,21895000
10/11/2007,0000,28.50000,29.60000,28.00000,29.60000,42466000
10/12/2007,0000,29.60000,31.65000,29.60000,31.00000,65790000
10/15/2007,0000,31.60000,32.30000,29.80000,30.75000,21412000
10/16/2007,0000,30.45000,30.75000,29.50000,30.45000,16061000
10/17/2007,0000,30.45000,31.45000,30.00000,30.95000,18798000
10/18/2007,0000,30.55000,30.95000,29.10000,30.95000,17633000
10/19/2007,0000,30.70000,30.70000,29.10000,29.10000,12628000
10/22/2007,0000,28.00000,28.40000,27.10000,27.20000,14546000
10/23/2007,0000,27.70000,28.55000,27.20000,28.55000,17602000
10/24/2007,0000,29.05000,30.25000,28.90000,29.05000,22413000
10/25/2007,0000,29.65000,29.70000,28.75000,29.00000,9683000
10/26/2007,0000,29.30000,29.85000,29.00000,29.60000,11263000
10/29/2007,0000,30.30000,31.65000,30.30000,31.65000,28148000
10/30/2007,0000,31.90000,32.25000,31.10000,32.10000,34576000
10/31/2007,0000,32.70000,33.90000,31.20000,32.60000,42044000
11/01/2007,0000,32.50000,32.50000,30.35000,30.35000,20329000
11/02/2007,0000,29.60000,29.95000,28.70000,28.70000,16819000
11/05/2007,0000,29.20000,30.70000,29.00000,30.70000,21443000
11/06/2007,0000,31.00000,32.80000,30.35000,32.10000,30658000
11/07/2007,0000,33.50000,33.95000,32.70000,33.50000,24806000
11/08/2007,0000,33.00000,33.30000,31.20000,31.20000,18734000
11/09/2007,0000,31.50000,31.90000,30.10000,31.15000,13661000
11/12/2007,0000,30.30000,31.05000,29.00000,29.00000,15231000
11/13/2007,0000,29.20000,30.45000,29.20000,29.75000,16011000
11/14/2007,0000,30.90000,31.80000,30.75000,31.80000,15070000
11/15/2007,0000,31.40000,32.10000,30.50000,30.50000,11135000
11/16/2007,0000,29.50000,30.00000,29.20000,29.25000,10102000
11/19/2007,0000,29.30000,29.80000,28.00000,28.00000,20755000
11/20/2007,0000,27.85000,27.85000,26.40000,27.85000,16683000
11/21/2007,0000,27.85000,29.00000,27.30000,27.30000,12296000
11/22/2007,0000,27.50000,28.50000,27.50000,27.60000,18005000
11/23/2007,0000,28.00000,28.05000,26.25000,26.30000,19174000
11/26/2007,0000,26.60000,26.80000,25.50000,26.55000,17355000
11/27/2007,0000,25.50000,26.25000,24.90000,25.45000,12625000
11/28/2007,0000,25.90000,26.50000,25.65000,25.90000,9847000
11/29/2007,0000,27.60000,27.70000,27.00000,27.55000,12199000
11/30/2007,0000,27.60000,28.80000,27.20000,28.15000,14843000
12/03/2007,0000,28.35000,28.60000,27.50000,27.50000,7310000
12/04/2007,0000,27.50000,27.80000,27.40000,27.50000,5188000
12/05/2007,0000,27.35000,28.30000,27.30000,28.00000,8072000
12/06/2007,0000,28.60000,28.80000,28.00000,28.15000,7701000
12/07/2007,0000,28.35000,28.60000,28.00000,28.60000,3558000
12/10/2007,0000,28.80000,29.35000,28.40000,28.55000,6577000
12/11/2007,0000,28.85000,28.90000,28.30000,28.45000,3028000
12/12/2007,0000,27.50000,27.95000,27.50000,27.85000,4461000
12/13/2007,0000,28.10000,28.40000,26.50000,26.50000,7847000
12/14/2007,0000,26.80000,26.95000,25.35000,26.50000,10781000
12/17/2007,0000,26.40000,26.50000,25.25000,25.30000,8144000
12/18/2007,0000,24.95000,26.30000,24.80000,26.00000,8277000
12/19/2007,0000,26.50000,27.30000,26.30000,26.95000,9763000
12/20/2007,0000,26.95000,26.95000,25.50000,25.60000,4486000
12/21/2007,0000,25.65000,26.90000,25.50000,26.40000,5703000
12/24/2007,0000,27.10000,27.30000,26.70000,27.05000,3217000
12/25/2007,0000,27.15000,27.50000,26.80000,27.00000,2807000
12/26/2007,0000,27.00000,28.10000,27.00000,28.00000,7099000
12/27/2007,0000,28.00000,29.80000,27.75000,29.15000,13507000
12/28/2007,0000,29.15000,29.70000,28.50000,28.90000,9917000
12/31/2007,0000,28.90000,29.80000,28.70000,29.50000,10178000
01/02/2008,0000,29.00000,29.60000,28.20000,28.25000,7913000
01/03/2008,0000,27.20000,28.65000,27.20000,28.30000,7418000
01/04/2008,0000,28.00000,29.25000,28.00000,29.20000,8781000
01/07/2008,0000,28.00000,29.00000,27.85000,27.85000,6936000
01/08/2008,0000,28.10000,29.40000,28.10000,29.15000,11810000
01/09/2008,0000,28.55000,29.20000,28.45000,29.10000,5456000
01/10/2008,0000,29.40000,30.40000,29.15000,29.80000,17521000
01/11/2008,0000,30.00000,30.30000,28.50000,28.70000,8823000
01/14/2008,0000,30.00000,30.00000,28.80000,29.20000,14523000
01/15/2008,0000,29.70000,31.20000,29.05000,30.00000,32902000
01/16/2008,0000,29.50000,30.00000,28.30000,28.60000,15808000
01/17/2008,0000,28.30000,28.50000,26.60000,26.80000,21198000
01/18/2008,0000,26.00000,26.60000,25.00000,26.60000,16005000
01/21/2008,0000,26.70000,27.40000,26.70000,26.85000,10958000
01/22/2008,0000,25.10000,26.00000,25.00000,25.00000,13487000
01/23/2008,0000,25.45000,25.60000,24.20000,24.35000,9285000
01/24/2008,0000,24.50000,25.40000,24.20000,24.50000,7356000
01/25/2008,0000,24.60000,25.10000,23.90000,25.00000,9291000
01/28/2008,0000,24.60000,24.90000,23.90000,23.90000,5304000
01/29/2008,0000,24.10000,24.20000,22.25000,22.85000,24928000
01/30/2008,0000,22.85000,23.35000,22.65000,22.80000,17562000
01/31/2008,0000,23.50000,23.75000,22.80000,22.95000,12757000
02/01/2008,0000,23.50000,23.60000,23.20000,23.20000,6725000
02/12/2008,0000,23.00000,23.30000,22.50000,22.60000,8241000
02/13/2008,0000,23.10000,23.25000,22.65000,22.70000,6612000
02/14/2008,0000,23.10000,24.00000,23.05000,23.60000,14688000
02/15/2008,0000,23.10000,24.20000,23.10000,24.00000,16275000
02/18/2008,0000,24.50000,25.65000,24.20000,25.65000,19523000
02/19/2008,0000,25.85000,26.70000,25.70000,25.70000,17065000
02/20/2008,0000,25.70000,25.70000,24.75000,25.30000,10901000
02/21/2008,0000,25.10000,25.60000,24.95000,25.60000,6937000
02/22/2008,0000,25.00000,25.55000,24.80000,25.00000,7707000
02/25/2008,0000,25.60000,26.15000,25.30000,26.00000,8385000
02/26/2008,0000,26.45000,26.50000,25.70000,26.05000,11143000
02/27/2008,0000,26.50000,26.80000,26.20000,26.80000,12993000
02/29/2008,0000,26.80000,27.40000,26.60000,27.00000,6744000
03/03/2008,0000,26.45000,27.40000,26.45000,27.20000,7758000
03/04/2008,0000,27.50000,28.45000,27.40000,28.45000,11204000
03/05/2008,0000,29.00000,29.65000,28.20000,28.45000,24642000
03/06/2008,0000,28.60000,28.90000,27.95000,28.00000,6768000
03/07/2008,0000,28.00000,28.80000,27.75000,27.85000,7087000
03/10/2008,0000,28.05000,28.40000,27.00000,27.00000,4789000
03/11/2008,0000,26.70000,27.75000,26.70000,27.75000,6178000
03/12/2008,0000,28.05000,28.10000,27.35000,27.35000,4905000
03/13/2008,0000,27.35000,27.35000,26.00000,26.15000,5739000
03/14/2008,0000,26.20000,26.40000,25.50000,25.70000,5883000
03/17/2008,0000,25.40000,26.20000,25.00000,26.05000,5064000
03/18/2008,0000,26.10000,27.55000,26.10000,27.55000,7399000
03/19/2008,0000,28.00000,28.00000,27.00000,27.05000,9952000
03/20/2008,0000,27.50000,28.30000,27.20000,28.15000,9681000
03/21/2008,0000,28.80000,28.80000,27.60000,28.20000,7952000
03/24/2008,0000,30.10000,30.10000,28.45000,28.85000,17914000
03/25/2008,0000,28.50000,28.85000,28.25000,28.25000,5583000
03/26/2008,0000,28.00000,28.20000,27.55000,27.80000,11456000
03/27/2008,0000,28.20000,28.50000,27.50000,27.55000,17351000
03/28/2008,0000,27.80000,28.50000,27.60000,28.25000,20029000
03/31/2008,0000,28.30000,29.00000,28.00000,28.30000,11716000
04/01/2008,0000,28.00000,28.35000,27.45000,27.45000,6967000
04/02/2008,0000,27.65000,27.90000,27.15000,27.90000,7453000
04/03/2008,0000,27.80000,27.80000,27.35000,27.40000,5392000
04/07/2008,0000,27.40000,28.50000,27.40000,28.25000,6338000
04/08/2008,0000,28.30000,28.30000,27.55000,27.60000,8577000
04/09/2008,0000,27.60000,28.75000,27.60000,28.00000,22463000
04/10/2008,0000,28.20000,28.25000,27.80000,28.15000,6845000
04/11/2008,0000,28.20000,28.40000,28.05000,28.25000,9091000
04/14/2008,0000,28.30000,29.00000,28.30000,28.95000,15163000
04/15/2008,0000,29.00000,29.10000,28.40000,28.70000,11168000
04/16/2008,0000,29.00000,29.00000,28.45000,28.65000,10074000
04/17/2008,0000,28.75000,28.85000,27.90000,28.00000,17600000
04/18/2008,0000,28.45000,28.60000,27.50000,27.70000,19091000
04/21/2008,0000,27.85000,27.85000,27.10000,27.15000,19691000
04/22/2008,0000,27.20000,27.65000,27.20000,27.65000,6409000
04/23/2008,0000,27.95000,28.15000,27.80000,28.00000,10487000
04/24/2008,0000,28.20000,28.35000,27.40000,27.70000,10873000
04/25/2008,0000,27.60000,27.75000,27.25000,27.30000,9579000
04/28/2008,0000,27.60000,27.60000,27.30000,27.50000,5221000
04/29/2008,0000,27.50000,27.50000,26.90000,27.00000,6412000
04/30/2008,0000,27.00000,27.40000,27.00000,27.35000,3888000
05/02/2008,0000,27.40000,27.50000,26.90000,27.10000,5039000
05/05/2008,0000,27.10000,27.20000,26.70000,26.80000,5345000
05/06/2008,0000,26.80000,26.80000,26.10000,26.40000,5579000
05/07/2008,0000,26.80000,26.90000,26.60000,26.85000,2521000
05/08/2008,0000,26.90000,27.15000,26.55000,27.05000,3917000
05/09/2008,0000,27.05000,27.20000,26.90000,26.90000,3473000
05/12/2008,0000,26.70000,26.95000,26.55000,26.80000,1807000
05/13/2008,0000,26.90000,27.15000,26.65000,27.00000,5644000
05/14/2008,0000,27.10000,27.15000,26.75000,27.00000,3955000
05/15/2008,0000,27.20000,27.80000,27.00000,27.30000,9504000
05/16/2008,0000,27.50000,27.80000,27.45000,27.55000,8686000
05/19/2008,0000,27.60000,28.05000,27.40000,27.90000,7621000
05/20/2008,0000,28.00000,28.10000,27.45000,27.60000,7154000
05/21/2008,0000,27.50000,27.60000,27.10000,27.10000,4781000
05/22/2008,0000,26.90000,27.60000,26.60000,27.45000,5700000
05/23/2008,0000,27.50000,27.65000,27.00000,27.00000,5812000
05/26/2008,0000,26.60000,27.30000,26.60000,27.05000,4822000
05/27/2008,0000,27.00000,27.50000,27.00000,27.30000,3537000
05/28/2008,0000,27.40000,27.45000,26.80000,26.80000,3713000
05/29/2008,0000,27.00000,27.15000,26.85000,27.00000,4061000
05/30/2008,0000,27.20000,27.30000,26.65000,27.10000,3226000
06/02/2008,0000,27.00000,27.20000,26.80000,27.20000,1904000
06/03/2008,0000,26.60000,27.15000,26.60000,26.75000,3311000
06/04/2008,0000,26.95000,27.15000,26.80000,26.95000,1212000
06/05/2008,0000,27.15000,27.15000,26.60000,27.05000,2392000
06/06/2008,0000,27.10000,27.15000,26.85000,26.85000,2034000
06/10/2008,0000,26.70000,26.70000,25.60000,25.60000,5200000
06/11/2008,0000,25.70000,26.00000,25.00000,25.20000,4275000
06/12/2008,0000,25.20000,25.20000,24.60000,24.65000,4745000
06/13/2008,0000,24.70000,24.95000,24.50000,24.65000,2146000
06/16/2008,0000,24.95000,25.10000,24.70000,25.00000,1482000
06/17/2008,0000,25.00000,25.00000,24.40000,24.50000,2257000
06/18/2008,0000,24.55000,25.50000,24.55000,25.30000,2934000
06/19/2008,0000,24.80000,25.20000,24.75000,24.80000,2718000
06/20/2008,0000,24.80000,25.00000,24.30000,24.30000,2919000
06/23/2008,0000,24.30000,24.70000,24.10000,24.50000,1896000
06/24/2008,0000,24.80000,24.95000,24.50000,24.50000,1797000
06/25/2008,0000,24.60000,25.00000,24.50000,25.00000,3787000
06/26/2008,0000,25.20000,25.55000,25.10000,25.30000,7655000
06/27/2008,0000,24.55000,24.80000,24.40000,24.45000,3242000
06/30/2008,0000,25.45000,25.45000,23.40000,23.40000,3835000
07/01/2008,0000,23.60000,24.05000,23.20000,23.40000,4566000
07/02/2008,0000,23.10000,23.60000,23.10000,23.35000,5099000
07/03/2008,0000,23.10000,23.70000,22.90000,23.60000,9366000
07/04/2008,0000,21.40000,21.60000,21.15000,21.50000,6001000
07/07/2008,0000,21.40000,21.60000,21.20000,21.60000,3420000
07/08/2008,0000,21.40000,21.40000,20.10000,20.10000,10337000
07/09/2008,0000,20.20000,20.75000,20.15000,20.25000,5116000
07/10/2008,0000,19.95000,20.35000,19.60000,20.35000,6137000
07/11/2008,0000,20.35000,20.85000,20.30000,20.80000,5598000
07/14/2008,0000,20.20000,20.30000,19.90000,20.00000,6908000
07/15/2008,0000,19.85000,19.85000,18.80000,18.80000,4076000
07/16/2008,0000,18.80000,19.00000,17.50000,17.50000,6081000
07/17/2008,0000,17.60000,18.05000,16.90000,18.00000,9768000
07/18/2008,0000,18.50000,18.55000,17.90000,18.00000,6363000
07/21/2008,0000,18.10000,19.15000,18.10000,19.00000,2615000
07/22/2008,0000,19.00000,19.70000,18.80000,19.60000,2649000
07/23/2008,0000,20.10000,20.70000,20.05000,20.60000,3989000
07/24/2008,0000,20.90000,21.00000,20.30000,20.50000,2681000
07/25/2008,0000,20.00000,20.20000,19.60000,19.95000,2145000
07/29/2008,0000,19.40000,19.40000,18.85000,18.90000,4336000
07/30/2008,0000,19.50000,19.65000,18.80000,18.85000,4145000
07/31/2008,0000,18.90000,19.15000,18.35000,18.40000,4102000
08/01/2008,0000,18.00000,18.55000,17.95000,18.30000,3526000
08/04/2008,0000,18.10000,18.25000,17.75000,17.80000,4330000
08/05/2008,0000,17.95000,18.10000,17.40000,17.55000,5316000
08/06/2008,0000,18.05000,18.35000,17.90000,18.35000,3204000
08/07/2008,0000,18.35000,18.50000,18.05000,18.25000,1590000
08/08/2008,0000,18.05000,18.15000,17.90000,18.15000,6657000
08/11/2008,0000,18.15000,18.25000,17.90000,17.95000,2862000
08/12/2008,0000,18.00000,18.10000,17.55000,17.60000,4180000
08/13/2008,0000,17.60000,18.10000,17.50000,18.10000,3729000
08/14/2008,0000,17.45000,17.60000,17.35000,17.55000,4674000
08/15/2008,0000,17.90000,17.90000,17.30000,17.30000,3702000
08/18/2008,0000,17.25000,17.50000,16.90000,16.95000,4188000
08/19/2008,0000,16.75000,16.90000,16.40000,16.75000,2764000
08/20/2008,0000,16.70000,17.00000,16.50000,17.00000,1531000
08/21/2008,0000,16.80000,16.95000,16.50000,16.50000,3128000
08/22/2008,0000,16.45000,16.75000,16.30000,16.40000,2176000
08/25/2008,0000,16.70000,16.90000,16.50000,16.85000,1530000
08/26/2008,0000,16.70000,16.95000,16.60000,16.90000,1387000
08/27/2008,0000,16.60000,17.10000,16.55000,16.90000,2395000
08/28/2008,0000,16.70000,17.30000,16.65000,17.20000,3715000
08/29/2008,0000,17.20000,17.40000,17.00000,17.20000,1679000
09/01/2008,0000,17.10000,17.10000,16.55000,16.75000,1829000
09/02/2008,0000,16.70000,16.85000,16.50000,16.55000,1530000
09/03/2008,0000,16.50000,16.90000,16.35000,16.40000,2495000
09/04/2008,0000,16.30000,16.65000,15.50000,15.55000,2790000
09/05/2008,0000,15.00000,15.20000,14.65000,14.75000,4105000
09/08/2008,0000,15.00000,15.75000,14.90000,15.75000,1696000
09/09/2008,0000,15.90000,15.90000,14.80000,15.10000,2430000
09/10/2008,0000,15.10000,16.00000,15.10000,15.60000,2254000
09/11/2008,0000,16.00000,16.00000,15.00000,15.00000,2575000
09/12/2008,0000,15.50000,15.60000,15.15000,15.30000,3065000
09/15/2008,0000,15.45000,15.45000,14.50000,14.75000,2384000
09/16/2008,0000,13.75000,14.20000,13.75000,13.75000,3869000
09/17/2008,0000,14.60000,14.60000,13.40000,13.90000,4296000
09/18/2008,0000,13.00000,13.10000,12.95000,12.95000,3252000
09/19/2008,0000,13.85000,13.85000,13.50000,13.85000,4956000
09/22/2008,0000,14.45000,14.45000,14.00000,14.20000,4630000
09/23/2008,0000,13.95000,14.50000,13.80000,14.50000,1697000
09/24/2008,0000,14.30000,14.70000,14.10000,14.40000,1206000
09/25/2008,0000,14.75000,14.85000,14.50000,14.50000,3630000
09/26/2008,0000,14.50000,14.60000,14.00000,14.00000,2408000
09/30/2008,0000,13.05000,14.00000,13.05000,14.00000,3311000
10/01/2008,0000,14.10000,14.50000,14.10000,14.20000,2357000
10/02/2008,0000,14.10000,14.50000,14.00000,14.00000,2406000
10/03/2008,0000,13.70000,14.60000,13.70000,14.60000,2865000
10/06/2008,0000,14.40000,14.40000,14.05000,14.10000,5908000
10/07/2008,0000,14.15000,14.60000,14.00000,14.45000,3389000
10/08/2008,0000,14.20000,14.55000,14.10000,14.10000,3875000
10/09/2008,0000,14.10000,14.65000,14.10000,14.30000,4962000
10/13/2008,0000,13.80000,13.85000,13.80000,13.80000,1874000
10/14/2008,0000,14.75000,14.75000,14.00000,14.25000,3621000
10/15/2008,0000,14.10000,14.25000,13.90000,14.20000,1910000
10/16/2008,0000,13.75000,13.95000,13.75000,13.75000,1845000
10/17/2008,0000,13.75000,14.00000,13.55000,13.60000,3011000
10/20/2008,0000,13.20000,13.75000,13.15000,13.70000,4784000
10/21/2008,0000,13.80000,14.00000,13.45000,13.75000,3823000
10/22/2008,0000,13.50000,13.70000,13.35000,13.35000,3650000
10/23/2008,0000,12.90000,13.10000,12.90000,12.90000,4379000
10/24/2008,0000,12.45000,12.65000,12.45000,12.45000,1110000
10/27/2008,0000,11.60000,11.75000,11.60000,11.60000,1582000
10/28/2008,0000,10.80000,11.85000,10.80000,11.40000,3911000
10/29/2008,0000,12.15000,12.15000,11.95000,12.15000,4709000
10/30/2008,0000,13.00000,13.00000,12.95000,13.00000,3676000
10/31/2008,0000,13.85000,13.90000,13.65000,13.90000,3346000
11/03/2008,0000,14.85000,14.85000,14.85000,14.85000,2150000
11/04/2008,0000,15.85000,15.85000,15.10000,15.85000,13064000
11/05/2008,0000,16.05000,16.60000,15.20000,15.50000,6940000
11/06/2008,0000,14.45000,15.70000,14.45000,14.60000,9147000
11/07/2008,0000,13.65000,15.60000,13.65000,15.60000,8559000
11/10/2008,0000,15.50000,16.40000,15.10000,15.80000,9391000
11/11/2008,0000,15.15000,16.00000,15.00000,15.25000,7045000
11/12/2008,0000,15.00000,15.50000,14.50000,14.70000,4113000
11/13/2008,0000,13.75000,14.50000,13.75000,14.05000,5356000
11/14/2008,0000,14.75000,14.75000,14.15000,14.25000,3799000
11/17/2008,0000,14.00000,14.70000,14.00000,14.35000,2945000
11/18/2008,0000,14.05000,14.50000,13.80000,13.85000,2753000
11/19/2008,0000,13.85000,14.15000,13.65000,13.65000,2396000
11/20/2008,0000,13.00000,13.70000,13.00000,13.70000,3364000
11/21/2008,0000,13.70000,14.00000,13.40000,13.70000,2824000
11/24/2008,0000,13.60000,14.00000,13.60000,13.70000,2283000
11/25/2008,0000,13.90000,14.65000,13.90000,14.65000,4472000
11/26/2008,0000,15.00000,15.65000,14.95000,14.95000,5365000
11/27/2008,0000,15.10000,15.70000,14.60000,15.40000,4528000
11/28/2008,0000,15.65000,15.80000,15.25000,15.35000,3758000
12/01/2008,0000,15.35000,16.25000,15.35000,15.95000,9657000
12/02/2008,0000,15.35000,15.70000,14.95000,15.50000,3506000
12/03/2008,0000,15.50000,15.65000,15.00000,15.00000,3883000
12/04/2008,0000,15.15000,15.25000,14.20000,14.20000,2674000
12/05/2008,0000,13.50000,14.00000,13.50000,13.75000,3368000
12/08/2008,0000,13.75000,14.70000,13.75000,14.70000,2226000
12/09/2008,0000,15.65000,15.70000,15.25000,15.70000,7757000
12/10/2008,0000,15.50000,16.50000,15.50000,16.40000,7989000
12/11/2008,0000,16.10000,16.65000,15.85000,16.20000,4122000
12/12/2008,0000,15.85000,16.30000,15.10000,15.10000,5073000
12/15/2008,0000,16.15000,16.15000,15.40000,15.70000,7129000
12/16/2008,0000,15.40000,15.60000,15.00000,15.15000,2450000
12/17/2008,0000,15.40000,15.65000,15.00000,15.30000,5013000
12/18/2008,0000,15.45000,15.55000,15.00000,15.50000,2225000
12/19/2008,0000,15.25000,15.45000,15.00000,15.05000,3132000
12/22/2008,0000,15.15000,15.35000,14.50000,14.50000,2486000
12/23/2008,0000,14.50000,14.50000,13.85000,14.10000,3994000
12/24/2008,0000,13.60000,14.30000,13.60000,14.20000,1751000
12/25/2008,0000,14.20000,14.35000,14.00000,14.10000,905000
12/26/2008,0000,14.00000,14.25000,14.00000,14.15000,834000
12/29/2008,0000,14.30000,14.30000,13.90000,14.20000,732000
12/30/2008,0000,14.20000,14.65000,14.20000,14.65000,2328000
12/31/2008,0000,14.65000,14.65000,14.05000,14.15000,1696000
01/05/2009,0000,14.15000,14.50000,14.10000,14.15000,2673000
01/06/2009,0000,14.35000,14.65000,14.15000,14.30000,4730000
01/07/2009,0000,14.45000,14.60000,14.15000,14.30000,3129000
01/08/2009,0000,14.10000,14.10000,13.30000,13.30000,7230000
01/09/2009,0000,13.10000,13.30000,12.90000,13.05000,3541000
01/12/2009,0000,13.55000,13.60000,13.25000,13.35000,2408000
01/13/2009,0000,13.40000,13.50000,13.25000,13.50000,1790000
01/14/2009,0000,13.50000,13.50000,13.30000,13.40000,1742000
01/15/2009,0000,13.00000,13.00000,12.70000,12.90000,3584000
01/16/2009,0000,13.10000,13.15000,12.75000,13.10000,2374000
01/19/2009,0000,13.20000,13.20000,12.80000,12.80000,2496000
01/20/2009,0000,12.70000,12.90000,12.60000,12.80000,2821000
01/21/2009,0000,12.60000,13.60000,12.55000,13.55000,3616000
02/02/2009,0000,13.55000,13.70000,13.30000,13.55000,2482000
02/03/2009,0000,13.70000,14.00000,13.50000,13.90000,2123000
02/04/2009,0000,14.05000,14.05000,13.70000,13.85000,1710000
02/05/2009,0000,13.20000,14.20000,13.20000,14.00000,3774000
02/06/2009,0000,14.15000,14.15000,13.65000,13.80000,2914000
02/09/2009,0000,13.80000,13.90000,13.50000,13.55000,3850000
02/10/2009,0000,13.80000,13.90000,13.70000,13.80000,3032000
02/11/2009,0000,13.80000,13.95000,13.60000,13.85000,1689000
02/12/2009,0000,14.00000,14.00000,13.50000,13.50000,1842000
02/13/2009,0000,13.70000,13.80000,13.55000,13.70000,1006000
02/16/2009,0000,13.50000,13.70000,13.45000,13.50000,1199000
02/17/2009,0000,13.50000,13.55000,13.30000,13.35000,1007000
02/18/2009,0000,13.15000,13.70000,13.15000,13.55000,1322000
02/19/2009,0000,13.55000,13.70000,13.30000,13.70000,1644000
02/20/2009,0000,13.40000,13.60000,13.15000,13.15000,2214000
02/23/2009,0000,13.00000,13.45000,13.00000,13.20000,1174000
02/24/2009,0000,13.10000,13.20000,13.00000,13.00000,1002000
02/25/2009,0000,13.00000,13.40000,13.00000,13.10000,939000
02/26/2009,0000,13.35000,13.40000,13.15000,13.35000,889000
02/27/2009,0000,13.35000,13.35000,13.15000,13.30000,931000
03/02/2009,0000,13.50000,13.50000,12.85000,12.90000,2302000
03/03/2009,0000,12.80000,13.20000,12.75000,13.10000,1224000
03/04/2009,0000,13.25000,13.50000,13.00000,13.45000,2083000
03/05/2009,0000,13.55000,13.70000,13.40000,13.55000,3134000
03/06/2009,0000,13.60000,13.60000,13.40000,13.60000,1721000
03/09/2009,0000,13.60000,14.00000,13.45000,13.75000,3701000
03/10/2009,0000,14.00000,14.40000,14.00000,14.25000,4555000
03/11/2009,0000,14.50000,14.60000,14.00000,14.00000,2186000
03/12/2009,0000,14.00000,14.25000,13.90000,13.95000,1725000
03/13/2009,0000,14.30000,14.45000,14.00000,14.45000,2875000
03/16/2009,0000,14.60000,14.90000,14.30000,14.85000,2991000
03/17/2009,0000,14.90000,14.95000,14.50000,14.60000,2055000
03/18/2009,0000,14.80000,14.90000,14.50000,14.80000,3471000
03/19/2009,0000,14.80000,15.10000,14.65000,14.65000,2900000
03/20/2009,0000,14.70000,14.85000,14.50000,14.85000,2194000
03/23/2009,0000,14.95000,15.10000,14.70000,15.05000,2631000
03/24/2009,0000,15.20000,15.95000,15.20000,15.70000,5392000
03/25/2009,0000,15.80000,15.95000,15.45000,15.60000,3161000
03/26/2009,0000,15.50000,15.90000,15.50000,15.60000,2593000
03/27/2009,0000,15.70000,15.70000,15.30000,15.40000,2862000
03/30/2009,0000,15.20000,15.30000,14.75000,14.90000,2205000
03/31/2009,0000,14.50000,15.00000,14.50000,14.60000,2985000
04/01/2009,0000,14.60000,15.10000,14.60000,14.85000,2906000
04/02/2009,0000,15.00000,15.40000,15.00000,15.30000,5440000
04/03/2009,0000,15.50000,15.90000,15.15000,15.45000,7916000
04/06/2009,0000,15.45000,15.65000,15.20000,15.35000,3413000
04/07/2009,0000,15.00000,16.10000,15.00000,15.60000,12724000
04/08/2009,0000,15.85000,15.95000,14.60000,14.85000,10512000
04/09/2009,0000,15.15000,15.40000,15.15000,15.35000,4420000
04/10/2009,0000,15.60000,15.85000,15.40000,15.80000,5117000
04/13/2009,0000,16.00000,16.50000,15.80000,16.30000,6234000
04/14/2009,0000,16.20000,16.20000,15.70000,16.20000,3544000
04/15/2009,0000,15.70000,16.45000,15.70000,16.05000,5316000
04/16/2009,0000,16.40000,16.60000,16.05000,16.55000,7120000
04/17/2009,0000,16.80000,16.80000,15.40000,15.40000,8008000
04/20/2009,0000,15.30000,15.40000,14.80000,15.15000,2551000
04/21/2009,0000,14.80000,15.50000,14.80000,15.50000,1984000
04/22/2009,0000,15.30000,15.60000,15.10000,15.25000,2495000
04/23/2009,0000,15.35000,15.90000,15.00000,15.65000,4517000
04/24/2009,0000,15.55000,15.75000,15.05000,15.20000,4736000
04/27/2009,0000,15.40000,15.45000,14.50000,14.55000,3997000
04/28/2009,0000,14.55000,14.80000,14.00000,14.00000,3003000
04/29/2009,0000,14.00000,14.45000,14.00000,14.20000,3412000
04/30/2009,0000,15.15000,15.15000,14.80000,15.15000,6587000
05/04/2009,0000,15.15000,16.00000,15.15000,15.65000,6125000
05/05/2009,0000,16.70000,16.70000,15.65000,16.00000,11359000
05/06/2009,0000,16.00000,16.50000,15.90000,16.40000,7191000
05/07/2009,0000,16.50000,16.95000,16.40000,16.65000,9164000
05/08/2009,0000,16.60000,16.60000,16.10000,16.45000,3012000
05/11/2009,0000,16.10000,16.25000,15.90000,16.15000,5464000
05/12/2009,0000,16.05000,16.15000,15.65000,16.00000,3864000
05/13/2009,0000,16.10000,16.20000,15.80000,16.10000,2147000
05/14/2009,0000,15.70000,16.00000,15.65000,15.80000,2496000
05/15/2009,0000,16.00000,16.05000,15.75000,15.85000,3233000
05/18/2009,0000,16.10000,16.95000,16.00000,16.95000,5563000
05/19/2009,0000,18.10000,18.10000,17.95000,18.10000,24704000
05/20/2009,0000,18.30000,18.50000,17.30000,18.10000,12704000
05/21/2009,0000,18.30000,18.35000,17.30000,17.70000,7924000
05/22/2009,0000,17.50000,17.90000,17.50000,17.50000,4969000
05/25/2009,0000,17.50000,18.70000,17.50000,17.80000,14654000
05/26/2009,0000,18.25000,18.90000,17.90000,18.20000,15718000
05/27/2009,0000,18.80000,18.85000,18.10000,18.10000,15551000
06/01/2009,0000,18.40000,18.60000,18.00000,18.05000,8515000
06/02/2009,0000,18.05000,18.55000,17.80000,18.00000,17264000
06/03/2009,0000,18.30000,18.35000,17.90000,17.95000,4642000
06/04/2009,0000,17.80000,18.20000,16.70000,16.90000,10952000
06/05/2009,0000,16.90000,16.90000,16.40000,16.70000,5172000
06/08/2009,0000,16.85000,16.95000,16.15000,16.25000,3092000
06/09/2009,0000,16.40000,16.45000,15.70000,15.80000,3501000
06/10/2009,0000,16.05000,16.20000,15.70000,15.75000,2693000
06/11/2009,0000,15.85000,16.05000,15.10000,15.65000,5406000
06/12/2009,0000,15.50000,15.95000,15.35000,15.35000,4117000
06/15/2009,0000,15.15000,15.20000,14.30000,14.40000,6925000
06/16/2009,0000,14.60000,14.85000,14.40000,14.85000,2707000
06/17/2009,0000,14.80000,15.10000,14.60000,14.80000,2231000
06/18/2009,0000,15.00000,15.15000,14.50000,14.50000,2855000
06/19/2009,0000,14.45000,14.70000,14.40000,14.55000,2300000
06/22/2009,0000,14.70000,14.70000,14.30000,14.70000,1892000
06/23/2009,0000,14.55000,14.55000,14.20000,14.25000,2071000
06/24/2009,0000,14.40000,15.15000,14.25000,14.75000,3773000
06/25/2009,0000,14.90000,15.15000,14.70000,15.00000,2926000
06/26/2009,0000,15.10000,15.20000,14.90000,15.10000,1771000
06/29/2009,0000,15.10000,15.30000,14.75000,14.95000,3237000
06/30/2009,0000,15.20000,15.30000,14.95000,15.30000,2490000
07/01/2009,0000,15.35000,15.55000,15.15000,15.50000,1831000
07/02/2009,0000,15.55000,15.65000,15.35000,15.60000,2189000
07/03/2009,0000,15.40000,15.50000,15.20000,15.25000,1655000
07/06/2009,0000,15.30000,15.85000,15.10000,15.50000,3583000
07/07/2009,0000,15.50000,15.65000,15.35000,15.50000,1373000
07/08/2009,0000,15.30000,15.40000,15.20000,15.25000,1493000
07/09/2009,0000,15.30000,15.65000,15.25000,15.30000,1442000
07/10/2009,0000,15.60000,15.60000,15.30000,15.35000,1809000
07/13/2009,0000,15.35000,15.45000,14.65000,14.65000,2190000
07/14/2009,0000,14.70000,15.00000,14.70000,14.85000,1147000
07/15/2009,0000,15.10000,15.45000,15.00000,15.25000,2364000
07/16/2009,0000,15.60000,15.60000,15.30000,15.30000,1445000
07/17/2009,0000,15.50000,15.60000,15.30000,15.30000,2739000
07/20/2009,0000,15.60000,15.60000,15.35000,15.50000,1306000
07/21/2009,0000,15.70000,15.80000,15.40000,15.45000,2191000
07/22/2009,0000,15.65000,15.75000,15.50000,15.65000,1991000
07/23/2009,0000,15.65000,16.15000,15.60000,16.10000,4052000
07/24/2009,0000,16.50000,17.20000,16.30000,17.05000,11515000
07/27/2009,0000,17.15000,17.35000,16.90000,17.00000,4990000
07/28/2009,0000,17.00000,17.25000,16.95000,17.15000,4342000
07/29/2009,0000,17.15000,17.20000,16.85000,16.85000,2645000
07/30/2009,0000,16.80000,16.95000,16.40000,16.40000,2144000
07/31/2009,0000,16.55000,17.00000,16.50000,16.70000,2548000
08/03/2009,0000,17.10000,17.85000,16.80000,17.85000,9020000
08/04/2009,0000,18.30000,18.60000,17.85000,18.15000,14198000
08/05/2009,0000,18.20000,18.30000,17.00000,17.40000,5331000
08/06/2009,0000,17.20000,17.70000,17.20000,17.50000,3278000
08/10/2009,0000,17.45000,17.85000,17.35000,17.70000,2368000
08/11/2009,0000,18.15000,18.40000,17.85000,18.35000,4410000
08/12/2009,0000,18.10000,18.35000,17.60000,17.70000,3509000
08/13/2009,0000,17.75000,18.10000,17.55000,17.80000,2450000
08/14/2009,0000,18.00000,18.45000,17.80000,18.05000,2336000
08/17/2009,0000,18.00000,18.15000,17.55000,17.75000,1656000
08/18/2009,0000,17.50000,18.00000,17.15000,17.45000,2201000
08/19/2009,0000,17.45000,17.50000,17.00000,17.00000,3654000
08/20/2009,0000,17.10000,17.10000,16.40000,16.40000,3106000
08/21/2009,0000,16.60000,16.70000,15.90000,16.00000,3363000
08/24/2009,0000,16.50000,16.95000,16.35000,16.70000,2201000
08/25/2009,0000,16.55000,16.70000,16.20000,16.65000,1230000
08/26/2009,0000,16.80000,16.90000,16.40000,16.90000,2010000
08/27/2009,0000,16.90000,16.90000,16.50000,16.75000,1033000
08/28/2009,0000,16.90000,17.10000,16.75000,17.10000,1796000
08/31/2009,0000,17.10000,17.10000,16.35000,16.35000,2353000
09/01/2009,0000,16.00000,16.50000,16.00000,16.45000,1754000
09/02/2009,0000,16.35000,16.45000,16.20000,16.45000,670000
09/03/2009,0000,16.50000,16.60000,16.20000,16.55000,6125000
09/04/2009,0000,16.80000,16.80000,16.55000,16.80000,2534000
09/07/2009,0000,16.90000,17.00000,16.80000,16.95000,1128000
09/08/2009,0000,16.95000,17.55000,16.85000,17.50000,4014000
09/09/2009,0000,17.70000,18.10000,17.50000,17.90000,4595000
09/10/2009,0000,18.30000,18.30000,17.50000,17.55000,4498000
09/11/2009,0000,17.50000,17.90000,17.35000,17.40000,2099000
09/14/2009,0000,17.40000,17.45000,17.10000,17.35000,1425000
09/15/2009,0000,17.35000,17.70000,17.25000,17.70000,1925000
09/16/2009,0000,17.80000,17.90000,17.35000,17.85000,2486000
09/17/2009,0000,17.85000,17.95000,17.55000,17.80000,1726000
09/18/2009,0000,17.80000,17.95000,17.50000,17.95000,1527000
09/21/2009,0000,18.00000,18.00000,17.55000,17.85000,1709000
09/22/2009,0000,17.65000,18.20000,17.55000,17.70000,1534000
09/23/2009,0000,17.70000,17.95000,17.15000,17.25000,2479000
09/24/2009,0000,17.10000,17.25000,17.00000,17.00000,1210000
09/25/2009,0000,16.95000,17.10000,16.70000,16.95000,2113000
09/28/2009,0000,16.95000,17.10000,16.80000,17.05000,1072000
09/29/2009,0000,17.10000,17.20000,16.90000,17.00000,2788000
09/30/2009,0000,17.00000,17.15000,16.85000,17.10000,1675000
10/01/2009,0000,17.10000,17.10000,16.75000,16.85000,2255000
10/02/2009,0000,16.60000,16.80000,16.20000,16.25000,4263000
10/05/2009,0000,16.20000,16.25000,16.00000,16.00000,3790000
10/06/2009,0000,16.10000,16.15000,16.00000,16.05000,6861000
10/07/2009,0000,16.20000,16.50000,16.10000,16.30000,5957000
10/08/2009,0000,16.30000,16.55000,16.25000,16.45000,5570000
10/09/2009,0000,16.60000,16.70000,16.50000,16.50000,3717000
10/12/2009,0000,16.50000,16.70000,16.45000,16.60000,3073000
10/13/2009,0000,16.60000,16.60000,16.05000,16.35000,4090000
10/14/2009,0000,16.40000,16.45000,16.30000,16.35000,2821000
10/15/2009,0000,16.35000,16.85000,16.35000,16.75000,4592000
10/16/2009,0000,16.60000,17.00000,16.60000,16.65000,2417000
10/19/2009,0000,16.65000,17.05000,16.35000,17.05000,3401000
10/20/2009,0000,17.05000,17.05000,16.65000,16.70000,2216000
10/21/2009,0000,16.70000,16.80000,16.45000,16.60000,1937000
10/22/2009,0000,16.50000,16.60000,16.10000,16.20000,3854000
10/23/2009,0000,16.35000,16.40000,16.15000,16.30000,1729000
10/26/2009,0000,16.40000,16.45000,16.30000,16.30000,1325000
10/27/2009,0000,16.20000,16.20000,16.05000,16.10000,1190000
10/28/2009,0000,16.10000,16.20000,16.00000,16.00000,2034000
10/29/2009,0000,15.90000,15.90000,15.50000,15.65000,2273000
10/30/2009,0000,16.00000,16.00000,15.20000,15.20000,2410000
11/02/2009,0000,15.00000,15.20000,14.80000,15.05000,1745000
11/03/2009,0000,15.05000,15.05000,14.80000,15.05000,2364000
11/04/2009,0000,15.00000,15.35000,14.70000,15.15000,3638000
11/05/2009,0000,15.15000,15.30000,14.85000,15.00000,3248000
11/06/2009,0000,15.25000,15.50000,15.10000,15.50000,3437000
11/09/2009,0000,15.80000,15.85000,15.30000,15.35000,1710000
11/10/2009,0000,15.50000,15.60000,15.45000,15.60000,1457000
11/11/2009,0000,15.70000,15.75000,15.45000,15.70000,2374000
11/12/2009,0000,15.75000,15.75000,15.55000,15.55000,2133000
11/13/2009,0000,15.50000,15.75000,15.50000,15.55000,1699000
11/16/2009,0000,15.65000,15.85000,15.60000,15.80000,1995000
11/17/2009,0000,16.00000,16.10000,15.80000,15.80000,2219000
11/18/2009,0000,15.85000,16.35000,15.85000,16.05000,3130000
11/19/2009,0000,16.30000,16.30000,16.00000,16.00000,2394000
11/20/2009,0000,15.95000,15.95000,15.60000,15.90000,1526000
11/23/2009,0000,15.90000,16.10000,15.70000,15.90000,1344000
11/24/2009,0000,16.20000,16.20000,16.00000,16.10000,1468000
11/25/2009,0000,16.15000,16.25000,15.90000,16.25000,2202000
11/26/2009,0000,16.40000,16.40000,16.10000,16.25000,1338000
11/27/2009,0000,15.95000,16.10000,15.50000,15.50000,3035000
11/30/2009,0000,15.80000,15.80000,15.50000,15.50000,2051000
12/01/2009,0000,15.50000,15.90000,15.30000,15.90000,2104000
12/02/2009,0000,15.95000,15.95000,15.60000,15.80000,1315000
12/03/2009,0000,15.90000,15.90000,15.60000,15.70000,1096000
12/04/2009,0000,15.60000,15.75000,15.55000,15.55000,1243000
12/07/2009,0000,15.60000,15.85000,15.60000,15.75000,2032000
12/08/2009,0000,15.90000,15.95000,15.65000,15.85000,1375000
12/09/2009,0000,15.60000,15.90000,15.60000,15.70000,1457000
12/11/2009,0000,15.60000,15.75000,15.55000,15.60000,5486000
12/14/2009,0000,15.60000,15.75000,15.60000,15.60000,1835000
12/15/2009,0000,15.60000,15.75000,15.55000,15.65000,1822000
12/16/2009,0000,15.70000,15.70000,15.50000,15.55000,1121000
12/17/2009,0000,15.55000,15.70000,15.50000,15.60000,1671000
12/18/2009,0000,15.65000,15.65000,15.50000,15.60000,775000
12/21/2009,0000,15.70000,16.00000,15.70000,15.90000,2664000
12/22/2009,0000,16.00000,16.00000,15.90000,15.95000,1475000
12/23/2009,0000,16.00000,16.00000,15.90000,16.00000,1439000
12/25/2009,0000,16.40000,16.40000,16.15000,16.20000,1528000
12/25/2009,0000,16.40000,16.40000,16.15000,16.20000,1528000
12/28/2009,0000,16.20000,16.45000,16.20000,16.45000,2822000
12/29/2009,1230,16.50000,16.50000,16.30000,16.35000,1892806
