DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.80000,26.05000,25.65000,26.00000,29787000
04/03/2007,0000,26.05000,26.50000,26.00000,26.30000,35777000
04/04/2007,0000,26.40000,26.80000,26.30000,26.70000,33789000
04/09/2007,0000,26.70000,26.70000,26.20000,26.40000,18856000
04/10/2007,0000,26.40000,26.45000,26.00000,26.40000,17839000
04/11/2007,0000,26.50000,26.70000,25.95000,26.00000,18098000
04/12/2007,0000,25.75000,25.85000,25.30000,25.50000,34094000
04/13/2007,0000,25.80000,25.85000,25.60000,25.75000,42960000
04/16/2007,0000,25.80000,26.40000,25.80000,26.10000,31780000
04/17/2007,0000,26.25000,26.40000,26.05000,26.25000,38013000
04/18/2007,0000,26.25000,26.45000,26.20000,26.40000,12496000
04/19/2007,0000,26.35000,26.35000,25.65000,25.95000,44296000
04/20/2007,0000,25.60000,26.10000,25.60000,26.10000,20513000
04/23/2007,0000,26.35000,26.80000,26.15000,26.50000,31653000
04/24/2007,0000,26.50000,26.65000,26.30000,26.50000,18868000
04/25/2007,0000,26.60000,26.75000,26.45000,26.70000,28400000
04/26/2007,0000,26.80000,27.05000,26.70000,26.85000,25838000
04/27/2007,0000,26.85000,26.95000,26.40000,26.60000,21696000
04/30/2007,0000,26.65000,26.70000,26.10000,26.25000,19235000
05/02/2007,0000,26.60000,26.85000,26.40000,26.80000,20346000
05/03/2007,0000,27.10000,27.15000,26.60000,26.60000,30192000
05/04/2007,0000,26.75000,26.95000,26.70000,26.90000,29192000
05/07/2007,0000,27.00000,27.05000,26.80000,26.90000,15702000
05/08/2007,0000,26.90000,27.00000,26.60000,26.70000,5825000
05/09/2007,0000,26.85000,27.05000,26.75000,26.80000,13648000
05/10/2007,0000,26.90000,27.05000,26.50000,26.60000,15022000
05/11/2007,0000,26.25000,26.60000,26.15000,26.30000,9017000
05/14/2007,0000,26.40000,26.95000,26.30000,26.65000,18285000
05/15/2007,0000,26.60000,26.65000,26.35000,26.50000,16653000
05/16/2007,0000,26.60000,26.75000,26.50000,26.70000,11450000
05/17/2007,0000,26.70000,26.80000,26.50000,26.70000,18934000
05/18/2007,0000,26.65000,26.65000,26.20000,26.50000,17997000
05/21/2007,0000,26.25000,26.50000,26.20000,26.50000,9850000
05/22/2007,0000,26.30000,26.30000,25.85000,26.15000,16793000
05/23/2007,0000,26.25000,26.55000,26.25000,26.50000,18763000
05/24/2007,0000,26.10000,26.50000,26.10000,26.30000,6126000
05/25/2007,0000,26.05000,26.10000,25.65000,25.70000,20893000
05/28/2007,0000,25.70000,25.85000,25.30000,25.35000,19369000
05/29/2007,0000,25.35000,25.45000,24.90000,25.05000,47741000
05/30/2007,0000,25.05000,25.05000,24.65000,24.80000,40996000
05/31/2007,0000,24.85000,25.25000,24.85000,25.05000,43609000
06/01/2007,0000,25.20000,25.30000,24.60000,24.90000,71044000
06/04/2007,0000,25.00000,25.15000,24.60000,24.60000,33654000
06/05/2007,0000,24.70000,25.00000,24.70000,24.90000,32364000
06/06/2007,0000,25.10000,25.35000,25.10000,25.15000,27807000
06/07/2007,0000,25.15000,25.25000,24.85000,24.90000,42345000
06/08/2007,0000,24.70000,24.90000,24.40000,24.50000,39235000
06/11/2007,0000,24.60000,24.65000,23.95000,24.10000,51479000
06/12/2007,0000,24.10000,24.20000,23.95000,24.00000,53080000
06/13/2007,0000,24.20000,24.90000,24.10000,24.85000,29945000
06/14/2007,0000,25.10000,25.90000,25.05000,25.75000,80200000
06/15/2007,0000,26.00000,26.15000,25.70000,26.00000,80286000
06/20/2007,0000,26.25000,26.85000,26.20000,26.80000,131323000
06/21/2007,0000,26.80000,27.00000,26.45000,26.70000,76540000
06/22/2007,0000,26.10000,26.70000,25.65000,25.70000,48098000
06/25/2007,0000,25.70000,25.85000,25.35000,25.70000,58496000
06/26/2007,0000,25.70000,26.10000,25.65000,25.75000,54702000
06/27/2007,0000,25.75000,25.80000,25.60000,25.70000,18309000
06/28/2007,0000,25.60000,25.80000,25.60000,25.60000,15033000
06/29/2007,0000,25.85000,25.85000,25.15000,25.60000,33134000
07/02/2007,0000,26.50000,26.60000,26.15000,26.15000,37980000
07/03/2007,0000,26.45000,26.95000,26.15000,26.95000,50210000
07/04/2007,0000,27.10000,27.15000,26.40000,26.70000,25397000
07/05/2007,0000,26.95000,26.95000,26.05000,26.40000,42627000
07/06/2007,0000,26.50000,26.50000,26.05000,26.20000,14981000
07/09/2007,0000,26.60000,27.00000,26.45000,26.85000,44880000
07/10/2007,0000,26.90000,26.95000,26.65000,26.85000,62973000
07/11/2007,0000,26.95000,26.95000,26.40000,26.80000,57925000
07/12/2007,0000,27.30000,28.30000,27.30000,28.20000,101166000
07/13/2007,0000,28.40000,28.45000,27.85000,28.05000,44164000
07/16/2007,0000,28.05000,28.30000,27.75000,27.90000,50411000
07/17/2007,0000,27.90000,28.00000,27.50000,27.80000,40624000
07/18/2007,0000,27.60000,28.50000,27.55000,28.15000,67171000
07/19/2007,0000,27.90000,28.45000,27.45000,28.25000,46824000
07/20/2007,0000,28.00000,28.20000,27.45000,28.00000,33511000
07/23/2007,0000,27.90000,28.20000,27.65000,28.20000,20834000
07/24/2007,0000,28.20000,28.30000,27.95000,28.30000,22700000
07/25/2007,0000,27.95000,28.15000,27.65000,28.10000,22123000
07/26/2007,0000,27.80000,28.05000,27.20000,27.30000,24301000
07/27/2007,0000,26.80000,26.80000,25.95000,26.20000,63745000
07/30/2007,0000,25.70000,26.20000,25.70000,26.00000,38057000
07/31/2007,0000,26.25000,26.30000,25.85000,26.00000,29504000
08/01/2007,0000,25.65000,25.70000,24.35000,24.50000,59489000
08/02/2007,0000,25.00000,25.25000,24.70000,24.95000,47922000
08/03/2007,0000,25.35000,25.45000,24.95000,25.10000,28263000
08/06/2007,0000,24.60000,24.65000,24.30000,24.65000,31522000
08/07/2007,0000,24.75000,24.95000,24.60000,24.60000,23521000
08/08/2007,0000,24.90000,25.50000,24.75000,25.50000,20783000
08/09/2007,0000,25.80000,25.80000,25.25000,25.60000,12647000
08/10/2007,0000,24.40000,24.65000,23.85000,23.90000,81744000
08/13/2007,0000,24.10000,24.30000,23.40000,23.75000,37349000
08/14/2007,0000,23.90000,23.95000,23.65000,23.70000,22659000
08/15/2007,0000,23.50000,23.50000,22.20000,22.20000,50041000
08/16/2007,0000,21.75000,22.05000,21.35000,21.65000,71109000
08/17/2007,0000,22.00000,22.45000,21.20000,21.75000,59129000
08/20/2007,0000,23.00000,23.25000,22.50000,23.25000,26455000
08/21/2007,0000,23.55000,23.55000,23.05000,23.35000,25612000
08/22/2007,0000,23.30000,23.70000,23.05000,23.25000,18053000
08/23/2007,0000,23.95000,23.95000,23.35000,23.75000,35210000
08/24/2007,0000,23.90000,23.90000,23.05000,23.05000,20144000
08/27/2007,0000,23.50000,23.50000,23.00000,23.10000,11343000
08/28/2007,0000,23.15000,23.30000,23.00000,23.10000,6680000
08/29/2007,0000,22.55000,22.65000,22.25000,22.50000,20470000
08/30/2007,0000,23.30000,23.30000,23.05000,23.25000,27378000
08/31/2007,0000,23.55000,24.80000,23.35000,24.80000,38947000
09/03/2007,0000,25.00000,25.00000,23.75000,23.75000,17765000
09/04/2007,0000,23.90000,24.15000,23.65000,23.80000,12376000
09/05/2007,0000,24.00000,24.05000,23.50000,23.75000,9369000
09/06/2007,0000,23.65000,24.10000,23.40000,24.05000,19374000
09/07/2007,0000,24.15000,24.15000,23.80000,24.00000,19905000
09/10/2007,0000,23.95000,24.00000,23.40000,23.85000,24710000
09/11/2007,0000,23.70000,23.85000,23.60000,23.80000,12492000
09/12/2007,0000,24.00000,24.15000,23.80000,23.80000,13083000
09/13/2007,0000,24.10000,24.15000,23.80000,24.05000,13564000
09/14/2007,0000,24.25000,24.55000,24.20000,24.55000,23032000
09/17/2007,0000,24.40000,24.45000,23.70000,24.10000,28877000
09/19/2007,0000,24.50000,24.70000,23.60000,23.80000,71334000
09/20/2007,0000,23.55000,24.00000,23.20000,23.30000,51717000
09/21/2007,0000,23.30000,23.40000,22.60000,22.70000,48885000
09/26/2007,0000,22.70000,22.75000,22.35000,22.70000,54229000
09/27/2007,0000,22.80000,23.90000,22.75000,23.80000,43661000
09/28/2007,0000,23.80000,24.40000,23.60000,23.95000,30641000
10/01/2007,0000,24.00000,24.20000,23.70000,23.80000,16701000
10/02/2007,0000,24.00000,24.70000,24.00000,24.60000,42710000
10/03/2007,0000,24.65000,25.15000,24.45000,24.70000,52135000
10/04/2007,0000,24.70000,24.95000,24.05000,24.25000,27556000
10/05/2007,0000,24.65000,25.20000,24.65000,25.15000,66969000
10/08/2007,0000,25.25000,25.35000,24.95000,25.25000,26514000
10/09/2007,0000,25.25000,25.40000,25.00000,25.15000,38660000
10/11/2007,0000,25.30000,25.40000,24.85000,25.15000,35446000
10/12/2007,0000,25.35000,25.35000,24.10000,24.10000,28529000
10/15/2007,0000,24.55000,24.60000,24.15000,24.60000,18535000
10/16/2007,0000,24.45000,25.10000,24.30000,24.85000,24329000
10/17/2007,0000,24.85000,24.85000,24.30000,24.35000,31764000
10/18/2007,0000,24.45000,24.50000,24.20000,24.35000,22453000
10/19/2007,0000,24.30000,24.65000,24.25000,24.40000,12635000
10/22/2007,0000,23.80000,23.80000,23.15000,23.60000,34238000
10/23/2007,0000,23.60000,24.00000,23.60000,24.00000,16471000
10/24/2007,0000,24.20000,24.30000,23.60000,23.65000,20149000
10/25/2007,0000,23.85000,24.05000,23.65000,23.95000,16968000
10/26/2007,0000,24.00000,24.15000,23.70000,23.70000,20276000
10/29/2007,0000,24.00000,24.30000,23.95000,24.25000,33723000
10/30/2007,0000,24.25000,24.25000,23.70000,23.80000,21060000
10/31/2007,0000,23.70000,24.00000,23.45000,23.60000,32788000
11/01/2007,0000,23.95000,24.20000,23.80000,23.80000,38144000
11/02/2007,0000,23.55000,23.70000,23.05000,23.10000,28358000
11/05/2007,0000,23.25000,23.35000,22.95000,23.05000,24719000
11/06/2007,0000,23.50000,23.50000,22.95000,23.05000,18370000
11/07/2007,0000,23.45000,23.60000,23.10000,23.10000,38025000
11/08/2007,0000,22.65000,22.65000,21.70000,21.80000,53581000
11/09/2007,0000,22.00000,22.40000,21.65000,22.40000,39725000
11/12/2007,0000,22.10000,23.00000,21.85000,22.40000,37967000
11/13/2007,0000,22.90000,22.90000,22.00000,22.85000,26107000
11/14/2007,0000,23.20000,23.25000,22.80000,22.85000,16691000
11/15/2007,0000,22.85000,22.95000,22.60000,22.60000,9650000
11/16/2007,0000,22.45000,22.45000,22.20000,22.35000,14655000
11/19/2007,0000,22.70000,22.85000,22.35000,22.35000,8764000
11/20/2007,0000,22.20000,22.55000,21.90000,22.30000,31371000
11/21/2007,0000,22.45000,22.45000,22.00000,22.00000,19893000
11/22/2007,0000,21.90000,22.25000,21.80000,22.00000,19354000
11/23/2007,0000,22.20000,22.20000,21.80000,21.80000,8354000
11/26/2007,0000,21.90000,22.40000,21.85000,22.30000,23592000
11/27/2007,0000,22.00000,22.40000,21.70000,22.05000,24143000
11/28/2007,0000,22.25000,22.40000,21.95000,22.20000,30272000
11/29/2007,0000,22.50000,23.00000,22.50000,23.00000,25458000
11/30/2007,0000,22.75000,23.40000,22.75000,23.40000,22647000
12/03/2007,0000,23.20000,23.30000,22.95000,23.05000,5629000
12/04/2007,0000,22.95000,23.10000,22.75000,22.80000,10413000
12/05/2007,0000,22.80000,22.95000,22.50000,22.80000,14522000
12/06/2007,0000,23.10000,23.20000,22.50000,22.85000,29323000
12/07/2007,0000,23.00000,23.15000,22.80000,22.85000,16778000
12/10/2007,0000,22.85000,23.05000,22.75000,22.95000,22738000
12/11/2007,0000,22.90000,23.00000,22.75000,22.90000,14477000
12/12/2007,0000,22.75000,22.85000,22.50000,22.65000,19512000
12/13/2007,0000,22.50000,22.75000,22.40000,22.60000,27299000
12/14/2007,0000,22.50000,22.65000,22.00000,22.65000,23587000
12/17/2007,0000,22.30000,22.55000,21.90000,21.95000,22111000
12/18/2007,0000,21.80000,22.15000,21.80000,21.80000,26725000
12/19/2007,0000,22.20000,22.30000,21.80000,22.20000,14966000
12/20/2007,0000,22.00000,22.20000,21.80000,21.80000,12782000
12/21/2007,0000,21.85000,22.25000,21.70000,21.70000,12902000
12/24/2007,0000,22.00000,22.20000,21.85000,21.90000,4497000
12/25/2007,0000,22.00000,22.05000,21.85000,21.90000,3974000
12/26/2007,0000,21.80000,22.20000,21.75000,22.15000,4926000
12/27/2007,0000,21.95000,22.80000,21.90000,22.70000,20596000
12/28/2007,0000,22.10000,22.95000,22.10000,22.95000,11490000
12/31/2007,0000,23.00000,23.05000,22.80000,23.05000,5457000
01/02/2008,0000,23.00000,23.00000,22.30000,22.30000,9969000
01/03/2008,0000,22.00000,22.30000,21.95000,22.25000,18546000
01/04/2008,0000,22.10000,23.35000,22.00000,23.20000,24543000
01/07/2008,0000,22.80000,23.15000,22.55000,22.65000,22547000
01/08/2008,0000,23.00000,23.45000,22.90000,23.40000,35230000
01/09/2008,0000,23.10000,23.65000,22.95000,23.65000,33007000
01/10/2008,0000,23.40000,23.75000,23.20000,23.70000,32110000
01/11/2008,0000,23.80000,23.80000,23.25000,23.30000,38008000
01/14/2008,0000,24.50000,24.90000,24.35000,24.90000,171051008
01/15/2008,0000,25.80000,26.60000,25.80000,26.60000,96937000
01/16/2008,0000,28.40000,28.45000,26.80000,27.25000,306568000
01/17/2008,0000,26.80000,27.25000,26.30000,27.05000,135764000
01/18/2008,0000,25.65000,27.20000,25.25000,26.45000,179435008
01/21/2008,0000,26.00000,26.60000,26.00000,26.20000,94173000
01/22/2008,0000,24.70000,25.20000,24.45000,24.45000,74033000
01/23/2008,0000,25.00000,25.45000,24.50000,24.75000,68568000
01/24/2008,0000,25.50000,26.15000,25.30000,25.95000,55615000
01/25/2008,0000,25.80000,26.30000,25.60000,25.95000,61333000
01/28/2008,0000,25.40000,25.95000,24.55000,25.00000,52044000
01/29/2008,0000,24.30000,25.00000,24.30000,24.70000,57785000
01/30/2008,0000,24.60000,25.30000,24.45000,24.95000,47973000
01/31/2008,0000,24.50000,25.70000,24.50000,25.60000,43516000
02/01/2008,0000,25.80000,26.10000,25.80000,25.80000,70357000
02/12/2008,0000,24.50000,26.10000,24.50000,26.00000,107797000
02/13/2008,0000,26.85000,26.85000,26.10000,26.30000,41007000
02/14/2008,0000,26.50000,27.25000,26.50000,27.25000,59372000
02/15/2008,0000,27.30000,27.50000,27.00000,27.50000,74899000
02/18/2008,0000,27.50000,27.55000,26.35000,27.20000,41603000
02/19/2008,0000,27.40000,27.65000,27.10000,27.40000,38276000
02/20/2008,0000,27.40000,27.40000,26.10000,26.45000,32284000
02/21/2008,0000,26.80000,27.40000,26.55000,27.40000,17282000
02/22/2008,0000,27.40000,27.75000,27.30000,27.75000,46149000
02/25/2008,0000,27.90000,28.00000,27.45000,28.00000,59793000
02/26/2008,0000,28.20000,28.80000,27.30000,28.20000,62591000
02/27/2008,0000,28.55000,28.60000,28.20000,28.60000,41053000
02/29/2008,0000,28.50000,28.80000,28.15000,28.25000,50450000
03/03/2008,0000,27.55000,28.25000,27.50000,28.25000,38647000
03/04/2008,0000,27.80000,28.20000,27.80000,28.05000,47904000
03/05/2008,0000,28.00000,28.10000,27.75000,28.00000,34431000
03/06/2008,0000,28.00000,28.15000,27.45000,27.85000,49531000
03/07/2008,0000,27.50000,27.65000,26.70000,26.80000,45437000
03/10/2008,0000,26.10000,26.20000,25.35000,25.50000,137324992
03/11/2008,0000,25.45000,26.30000,25.45000,26.20000,87462000
03/12/2008,0000,26.70000,26.85000,26.25000,26.45000,71218000
03/13/2008,0000,26.60000,26.60000,25.85000,26.10000,34499000
03/14/2008,0000,26.40000,26.40000,25.90000,25.90000,46768000
03/17/2008,0000,25.50000,26.60000,25.30000,26.45000,106066000
03/18/2008,0000,26.50000,26.60000,25.75000,25.75000,45638000
03/19/2008,0000,26.50000,27.00000,26.45000,27.00000,56034000
03/20/2008,0000,26.85000,28.85000,26.65000,28.85000,126207000
03/21/2008,0000,29.50000,30.75000,29.50000,30.05000,128688000
03/24/2008,0000,32.15000,32.15000,30.40000,31.00000,207812000
03/25/2008,0000,30.30000,31.00000,30.10000,30.50000,87104000
03/26/2008,0000,30.25000,31.15000,30.25000,31.00000,93233000
03/27/2008,0000,30.50000,30.60000,29.10000,29.50000,74684000
03/28/2008,0000,29.50000,29.80000,28.85000,29.10000,92157000
03/31/2008,0000,29.25000,29.40000,28.45000,29.35000,91432000
04/01/2008,0000,29.65000,29.65000,28.80000,28.80000,45396000
04/02/2008,0000,29.50000,30.10000,29.30000,29.90000,55498000
04/03/2008,0000,29.90000,29.90000,28.95000,29.00000,69521000
04/07/2008,0000,29.60000,29.60000,29.00000,29.40000,58015000
04/08/2008,0000,29.90000,29.90000,29.05000,29.20000,40391000
04/09/2008,0000,29.00000,29.25000,28.60000,28.80000,55223000
04/10/2008,0000,28.80000,29.50000,28.80000,29.50000,45027000
04/11/2008,0000,29.80000,31.55000,29.75000,31.40000,149011008
04/14/2008,0000,31.50000,32.20000,31.10000,31.90000,80119000
04/15/2008,0000,32.00000,32.50000,31.60000,32.45000,69244000
04/16/2008,0000,32.55000,32.70000,32.10000,32.50000,43538000
04/17/2008,0000,32.60000,32.65000,31.80000,32.35000,53982000
04/18/2008,0000,32.40000,32.60000,31.95000,32.30000,54249000
04/21/2008,0000,32.50000,32.50000,31.20000,31.25000,48525000
04/22/2008,0000,30.65000,31.60000,30.65000,30.85000,39352000
04/23/2008,0000,31.00000,31.30000,30.80000,30.90000,24461000
04/24/2008,0000,31.00000,31.80000,30.95000,31.20000,30989000
04/25/2008,0000,31.35000,31.70000,30.80000,31.00000,33957000
04/28/2008,0000,31.00000,31.80000,31.00000,31.80000,39470000
04/29/2008,0000,31.95000,32.40000,31.50000,31.70000,75567000
04/30/2008,0000,32.00000,32.30000,31.40000,31.75000,49370000
05/02/2008,0000,32.25000,32.60000,32.10000,32.50000,36146000
05/05/2008,0000,32.60000,32.60000,31.30000,31.35000,29933000
05/06/2008,0000,31.40000,31.45000,30.30000,30.65000,42202000
05/07/2008,0000,30.80000,31.00000,30.20000,30.30000,59405000
05/08/2008,0000,30.20000,30.40000,29.95000,30.05000,33045000
05/09/2008,0000,30.20000,30.65000,29.50000,29.50000,44580000
05/12/2008,0000,30.00000,30.10000,29.15000,29.95000,53325000
05/13/2008,0000,30.00000,30.75000,29.80000,30.60000,46154000
05/14/2008,0000,30.50000,31.00000,30.35000,30.85000,32117000
05/15/2008,0000,31.15000,31.75000,30.95000,31.55000,32333000
05/16/2008,0000,31.55000,31.90000,31.00000,31.50000,23694000
05/19/2008,0000,31.80000,32.00000,31.45000,31.90000,28459000
05/20/2008,0000,31.90000,31.95000,30.60000,31.00000,39174000
05/21/2008,0000,30.80000,30.95000,30.25000,30.80000,25331000
05/22/2008,0000,30.10000,31.00000,29.65000,30.85000,31723000
05/23/2008,0000,30.80000,31.05000,30.30000,30.30000,21395000
05/26/2008,0000,29.90000,30.75000,29.90000,30.10000,32553000
05/27/2008,0000,30.40000,30.55000,30.15000,30.45000,21894000
05/28/2008,0000,30.55000,30.80000,29.80000,29.80000,30565000
05/29/2008,0000,30.05000,30.45000,29.90000,30.20000,24201000
05/30/2008,0000,30.55000,31.00000,30.15000,31.00000,38204000
06/02/2008,0000,31.00000,31.20000,30.70000,31.10000,19886000
06/03/2008,0000,30.95000,31.15000,30.00000,30.30000,24595000
06/04/2008,0000,30.40000,30.60000,30.10000,30.50000,14428000
06/05/2008,0000,30.65000,30.65000,29.85000,30.55000,22553000
06/06/2008,0000,30.80000,30.90000,30.40000,30.80000,22889000
06/10/2008,0000,30.00000,30.00000,28.75000,28.80000,35081000
06/11/2008,0000,29.25000,29.25000,28.60000,28.90000,19508000
06/12/2008,0000,28.30000,28.85000,28.30000,28.40000,28211000
06/13/2008,0000,29.00000,29.20000,28.50000,28.55000,25052000
06/16/2008,0000,29.20000,29.90000,28.95000,29.80000,30266000
06/17/2008,0000,30.00000,30.00000,29.35000,29.55000,16581000
06/18/2008,0000,30.10000,30.20000,29.60000,29.60000,16389000
06/19/2008,0000,29.30000,29.50000,29.00000,29.30000,20861000
06/20/2008,0000,29.40000,29.40000,28.20000,28.55000,25885000
06/23/2008,0000,28.30000,29.15000,28.00000,28.70000,26519000
06/24/2008,0000,29.00000,29.25000,28.55000,28.75000,22131000
06/25/2008,0000,28.80000,29.40000,28.80000,29.00000,35622000
06/26/2008,0000,29.40000,29.40000,28.60000,28.80000,16909000
06/27/2008,0000,28.05000,28.25000,27.50000,28.05000,60901000
06/30/2008,0000,27.50000,29.30000,27.20000,29.30000,36017000
07/01/2008,0000,27.25000,27.85000,27.25000,27.25000,24770000
07/02/2008,0000,25.55000,26.00000,25.35000,25.35000,84262000
07/03/2008,0000,24.30000,24.80000,23.40000,24.65000,154735008
07/04/2008,0000,24.05000,24.35000,23.50000,23.70000,72234000
07/07/2008,0000,24.05000,25.35000,23.95000,24.95000,58128000
07/08/2008,0000,24.75000,24.75000,23.65000,24.00000,55032000
07/09/2008,0000,24.45000,24.90000,24.15000,24.15000,47054000
07/10/2008,0000,23.65000,24.80000,23.65000,24.00000,21909000
07/11/2008,0000,23.80000,23.95000,23.30000,23.80000,55092000
07/14/2008,0000,23.60000,23.65000,22.20000,22.40000,74455000
07/15/2008,0000,21.50000,21.50000,20.85000,21.35000,87930000
07/16/2008,0000,21.40000,22.10000,21.30000,21.85000,49700000
07/17/2008,0000,22.95000,23.35000,22.60000,23.05000,58148000
07/18/2008,0000,23.50000,23.50000,21.80000,22.05000,40000000
07/21/2008,0000,23.00000,23.55000,23.00000,23.55000,40146000
07/22/2008,0000,23.05000,23.85000,22.85000,23.85000,46127000
07/23/2008,0000,24.60000,25.50000,24.35000,25.00000,53346000
07/24/2008,0000,24.10000,24.90000,24.00000,24.90000,51490000
07/25/2008,0000,24.10000,24.30000,23.50000,23.60000,29604000
07/29/2008,0000,22.90000,22.90000,21.95000,22.25000,49012000
07/30/2008,0000,22.60000,22.70000,22.25000,22.50000,30224000
07/31/2008,0000,22.70000,22.95000,22.00000,22.35000,30847000
08/01/2008,0000,21.70000,22.40000,21.70000,22.35000,24062000
08/04/2008,0000,22.25000,22.55000,22.10000,22.40000,18443000
08/05/2008,0000,22.70000,22.70000,20.90000,21.00000,81523000
08/06/2008,0000,21.45000,21.75000,21.15000,21.50000,48395000
08/07/2008,0000,21.10000,21.25000,20.05000,20.50000,68734000
08/08/2008,0000,20.40000,21.90000,20.40000,21.35000,93813000
08/11/2008,0000,21.45000,21.90000,21.30000,21.60000,26724000
08/12/2008,0000,21.55000,21.60000,21.10000,21.35000,35756000
08/13/2008,0000,21.20000,21.30000,21.00000,21.10000,27617000
08/14/2008,0000,21.25000,21.80000,21.10000,21.65000,32804000
08/15/2008,0000,21.75000,21.95000,21.20000,21.30000,45510000
08/18/2008,0000,21.15000,21.20000,19.85000,19.85000,74706000
08/19/2008,0000,19.45000,20.00000,19.25000,20.00000,44252000
08/20/2008,0000,19.85000,20.25000,19.55000,20.25000,28721000
08/21/2008,0000,19.80000,19.90000,19.50000,19.55000,28763000
08/22/2008,0000,19.95000,20.10000,19.50000,19.70000,23425000
08/25/2008,0000,19.85000,20.30000,19.70000,20.30000,20026000
08/26/2008,0000,19.90000,20.00000,19.70000,19.90000,19864000
08/27/2008,0000,19.80000,20.20000,19.55000,20.00000,20778000
08/28/2008,0000,20.05000,20.20000,19.90000,20.00000,22633000
08/29/2008,0000,20.10000,20.60000,20.00000,20.45000,34945000
09/01/2008,0000,19.00000,19.00000,18.50000,18.50000,36291000
09/02/2008,0000,18.70000,19.05000,18.50000,18.75000,33384000
09/03/2008,0000,19.00000,19.15000,18.20000,18.65000,32940000
09/04/2008,0000,18.10000,18.50000,17.40000,17.65000,36337000
09/05/2008,0000,16.90000,17.55000,16.80000,17.40000,48876000
09/08/2008,0000,18.60000,18.60000,18.50000,18.60000,41243000
09/09/2008,0000,18.70000,18.70000,18.00000,18.10000,76899000
09/10/2008,0000,17.75000,18.75000,17.65000,18.40000,43286000
09/11/2008,0000,18.65000,18.65000,17.80000,17.90000,36880000
09/12/2008,0000,18.15000,18.60000,17.80000,18.30000,26067000
09/15/2008,0000,17.90000,17.90000,17.05000,17.05000,32891000
09/16/2008,0000,16.05000,16.05000,15.90000,15.90000,73715000
09/17/2008,0000,17.00000,17.00000,15.50000,15.95000,66214000
09/18/2008,0000,15.20000,15.25000,14.85000,14.85000,30882000
09/19/2008,0000,15.85000,15.85000,15.80000,15.85000,41525000
09/22/2008,0000,16.90000,16.95000,16.65000,16.95000,74490000
09/23/2008,0000,16.85000,17.35000,16.40000,17.00000,38611000
09/24/2008,0000,17.10000,17.20000,16.20000,16.70000,24205000
09/25/2008,0000,16.40000,17.25000,16.40000,17.20000,37257000
09/26/2008,0000,17.20000,17.20000,16.50000,17.00000,36198000
09/30/2008,0000,15.85000,17.10000,15.85000,17.10000,42707000
10/01/2008,0000,17.10000,17.15000,16.35000,16.50000,35505000
10/02/2008,0000,16.50000,17.00000,16.10000,16.10000,48172000
10/03/2008,0000,16.00000,16.35000,15.75000,16.30000,24242000
10/06/2008,0000,15.50000,15.50000,15.20000,15.20000,30163000
10/07/2008,0000,14.60000,14.75000,14.15000,14.65000,34244000
10/08/2008,0000,14.10000,14.10000,13.65000,13.65000,43710000
10/09/2008,0000,13.50000,13.55000,12.70000,13.00000,74777000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,7093000
10/14/2008,0000,13.40000,13.40000,13.35000,13.40000,49338000
10/15/2008,0000,13.40000,13.45000,12.95000,12.95000,48446000
10/16/2008,0000,12.50000,12.70000,12.50000,12.50000,47980000
10/17/2008,0000,12.15000,12.15000,12.10000,12.10000,21001000
10/20/2008,0000,11.70000,11.70000,11.70000,11.70000,18225000
10/21/2008,0000,11.50000,11.70000,11.30000,11.30000,44472000
10/22/2008,0000,10.95000,11.30000,10.95000,10.95000,49431000
10/23/2008,0000,10.60000,10.60000,10.60000,10.60000,9216000
10/24/2008,0000,10.25000,10.25000,10.25000,10.25000,9674000
10/27/2008,0000,9.54000,9.54000,9.54000,9.54000,15639000
10/28/2008,0000,8.88000,8.88000,8.88000,8.88000,31804000
10/29/2008,0000,9.32000,9.32000,8.26000,8.26000,169766000
10/30/2008,0000,8.00000,8.83000,7.90000,8.83000,199826000
10/31/2008,0000,8.80000,9.44000,8.69000,9.44000,154835008
11/03/2008,0000,9.84000,10.10000,9.80000,10.10000,158890000
11/04/2008,0000,10.30000,10.80000,10.25000,10.80000,173688992
11/05/2008,0000,11.30000,11.55000,11.00000,11.55000,99691000
11/06/2008,0000,10.75000,11.70000,10.75000,10.90000,112030000
11/07/2008,0000,10.90000,11.60000,10.45000,11.15000,97847000
11/10/2008,0000,11.15000,11.20000,10.45000,10.95000,73228000
11/11/2008,0000,10.50000,10.80000,10.30000,10.40000,47775000
11/12/2008,0000,10.30000,10.60000,9.96000,10.50000,58248000
11/13/2008,0000,9.99000,10.00000,9.77000,9.77000,34159000
11/14/2008,0000,9.89000,9.89000,9.09000,9.21000,65999000
11/17/2008,0000,8.63000,9.85000,8.63000,9.85000,35371000
11/18/2008,0000,10.30000,10.50000,9.96000,10.30000,84790000
11/19/2008,0000,10.40000,11.00000,10.40000,10.50000,84420000
11/20/2008,0000,9.77000,10.10000,9.77000,9.77000,43002000
11/21/2008,0000,9.10000,9.71000,9.09000,9.40000,72807000
11/24/2008,0000,9.40000,10.05000,8.96000,10.05000,72142000
11/25/2008,0000,10.75000,10.75000,10.65000,10.75000,54064000
11/26/2008,0000,10.75000,10.85000,10.30000,10.55000,77324000
11/27/2008,0000,10.75000,11.25000,10.75000,11.20000,94984000
11/28/2008,0000,11.05000,11.35000,10.90000,11.25000,49526000
12/01/2008,0000,11.50000,12.00000,11.25000,11.95000,111624000
12/02/2008,0000,11.15000,11.50000,11.15000,11.50000,79291000
12/03/2008,0000,11.70000,12.20000,11.50000,11.50000,81715000
12/04/2008,0000,11.80000,11.80000,10.80000,10.80000,47186000
12/05/2008,0000,10.90000,11.25000,10.70000,11.10000,32525000
12/08/2008,0000,11.60000,11.85000,11.60000,11.85000,42581000
12/09/2008,0000,12.30000,12.65000,12.30000,12.65000,165768000
12/10/2008,0000,12.75000,13.50000,12.55000,13.50000,103340000
12/11/2008,0000,13.70000,13.90000,13.10000,13.40000,131189000
12/12/2008,0000,13.00000,13.55000,12.50000,12.60000,91427000
12/15/2008,0000,13.00000,13.45000,13.00000,13.45000,85591000
12/16/2008,0000,13.70000,14.00000,13.35000,13.95000,104264000
12/17/2008,0000,14.60000,14.70000,14.00000,14.05000,101507000
12/18/2008,0000,14.35000,14.40000,13.65000,14.05000,78065000
12/19/2008,0000,13.65000,14.00000,13.40000,13.45000,88519000
12/22/2008,0000,13.60000,13.85000,13.40000,13.40000,90622000
12/23/2008,0000,13.40000,13.65000,12.50000,12.90000,75098000
12/24/2008,0000,12.55000,13.60000,12.55000,13.55000,59676000
12/25/2008,0000,13.55000,13.55000,13.15000,13.35000,21730000
12/26/2008,0000,13.25000,13.55000,13.20000,13.20000,16932000
12/29/2008,0000,13.30000,13.30000,12.95000,13.30000,23618000
12/30/2008,0000,13.50000,14.10000,13.50000,13.95000,65765000
12/31/2008,0000,14.00000,14.10000,13.55000,13.90000,53631000
01/05/2009,0000,14.30000,14.50000,14.00000,14.20000,62433000
01/06/2009,0000,14.20000,14.25000,13.60000,13.75000,51045000
01/07/2009,0000,13.80000,14.00000,13.70000,13.85000,44330000
01/08/2009,0000,13.60000,13.60000,12.90000,12.90000,54904000
01/09/2009,0000,12.55000,12.65000,12.00000,12.25000,84519000
01/12/2009,0000,12.00000,12.35000,11.25000,11.25000,167716992
01/13/2009,0000,11.25000,11.70000,11.05000,11.70000,111529000
01/14/2009,0000,11.75000,12.20000,11.65000,12.00000,111113000
01/15/2009,0000,11.25000,11.45000,11.20000,11.20000,69012000
01/16/2009,0000,11.30000,11.30000,11.05000,11.15000,75378000
01/19/2009,0000,11.65000,11.80000,11.55000,11.55000,42721000
01/20/2009,0000,11.20000,11.30000,10.80000,10.95000,63644000
01/21/2009,0000,10.50000,11.10000,10.50000,10.95000,50323000
02/02/2009,0000,10.50000,10.85000,10.40000,10.40000,47933000
02/03/2009,0000,10.55000,11.05000,10.55000,10.95000,41650000
02/04/2009,0000,11.15000,11.15000,10.80000,10.90000,36083000
02/05/2009,0000,10.85000,11.10000,10.70000,10.70000,39366000
02/06/2009,0000,10.95000,11.10000,10.85000,11.00000,48855000
02/09/2009,0000,11.20000,11.30000,10.50000,10.50000,76182000
02/10/2009,0000,10.60000,10.90000,10.55000,10.70000,68146000
02/11/2009,0000,10.40000,10.70000,10.30000,10.70000,52171000
02/12/2009,0000,10.80000,11.10000,10.60000,10.60000,120481000
02/13/2009,0000,10.60000,11.05000,10.60000,10.90000,116541000
02/16/2009,0000,10.95000,10.95000,10.65000,10.70000,61616000
02/17/2009,0000,10.60000,10.65000,10.45000,10.50000,69485000
02/18/2009,0000,10.30000,10.35000,10.15000,10.30000,53132000
02/19/2009,0000,10.20000,10.25000,9.95000,10.05000,80038000
02/20/2009,0000,9.98000,10.15000,9.94000,9.94000,61675000
02/23/2009,0000,9.90000,9.91000,9.60000,9.83000,39657000
02/24/2009,0000,9.80000,10.20000,9.66000,10.00000,63553000
02/25/2009,0000,10.25000,10.70000,10.15000,10.70000,117315000
02/26/2009,0000,11.00000,11.00000,10.60000,10.60000,91951000
02/27/2009,0000,10.60000,10.85000,10.60000,10.65000,48474000
03/02/2009,0000,10.40000,10.40000,9.91000,9.92000,77465000
03/03/2009,0000,9.80000,10.30000,9.72000,10.25000,51651000
03/04/2009,0000,10.05000,10.25000,9.98000,10.20000,65813000
03/05/2009,0000,10.45000,10.55000,10.25000,10.25000,100077000
03/06/2009,0000,10.00000,10.10000,9.96000,10.05000,65619000
03/09/2009,0000,10.05000,10.20000,10.00000,10.05000,32402000
03/10/2009,0000,10.15000,10.50000,10.15000,10.40000,65959000
03/11/2009,0000,11.10000,11.10000,10.80000,11.10000,244776000
03/12/2009,0000,10.90000,10.95000,10.70000,10.75000,89228000
03/13/2009,0000,11.00000,11.15000,10.70000,11.00000,126051000
03/16/2009,0000,11.10000,11.60000,10.90000,11.40000,106789000
03/17/2009,0000,11.70000,12.15000,11.65000,12.15000,186516000
03/18/2009,0000,12.30000,12.45000,12.00000,12.25000,134454000
03/19/2009,0000,12.45000,13.10000,12.45000,12.60000,159928000
03/20/2009,0000,12.40000,12.50000,11.80000,11.80000,130940000
03/23/2009,0000,11.95000,12.10000,11.65000,12.05000,134620000
03/24/2009,0000,12.35000,12.60000,12.20000,12.20000,133756000
03/25/2009,0000,12.35000,12.60000,12.25000,12.40000,87846000
03/26/2009,0000,12.55000,12.80000,12.20000,12.70000,133897000
03/27/2009,0000,13.00000,13.55000,12.95000,13.40000,216614000
03/30/2009,0000,13.30000,13.30000,12.50000,12.50000,103587000
03/31/2009,0000,12.50000,12.75000,12.30000,12.40000,86445000
04/01/2009,0000,12.60000,13.10000,12.60000,13.10000,88375000
04/02/2009,0000,13.50000,13.95000,13.45000,13.90000,166392992
04/03/2009,0000,14.10000,14.85000,13.95000,14.85000,248606000
04/06/2009,0000,15.35000,15.85000,14.85000,15.50000,233811008
04/07/2009,0000,14.85000,15.30000,14.85000,15.20000,122604000
04/08/2009,0000,14.80000,15.05000,14.15000,14.15000,177264992
04/09/2009,0000,13.80000,14.65000,13.55000,14.45000,228004992
04/10/2009,0000,14.90000,15.10000,14.00000,14.55000,163472992
04/13/2009,0000,14.80000,14.95000,14.35000,14.75000,95520000
04/14/2009,0000,14.85000,15.45000,14.60000,15.40000,124746000
04/15/2009,0000,15.55000,15.75000,15.15000,15.40000,128718000
04/16/2009,0000,16.20000,16.45000,16.05000,16.45000,92000000
04/17/2009,0000,16.70000,16.70000,15.30000,15.35000,210320992
04/20/2009,0000,15.60000,16.00000,14.70000,15.70000,115176000
04/21/2009,0000,15.00000,15.90000,14.65000,15.80000,111879000
04/22/2009,0000,15.60000,16.00000,15.25000,15.80000,76474000
04/23/2009,0000,15.70000,15.70000,15.00000,15.20000,64551000
04/24/2009,0000,15.30000,15.75000,15.00000,15.15000,87393000
04/27/2009,0000,15.30000,15.45000,14.10000,14.10000,128460000
04/28/2009,0000,14.20000,14.45000,13.75000,13.80000,97085000
04/29/2009,0000,14.00000,14.30000,13.90000,14.20000,54022000
04/30/2009,0000,15.15000,15.15000,15.15000,15.15000,31307000
05/04/2009,0000,16.20000,16.20000,16.20000,16.20000,17429000
05/05/2009,0000,17.30000,17.30000,17.30000,17.30000,37307000
05/06/2009,0000,18.50000,18.50000,18.50000,18.50000,310364000
05/07/2009,0000,19.20000,19.75000,19.05000,19.75000,429843008
05/08/2009,0000,19.60000,20.00000,19.20000,19.75000,180770000
05/11/2009,0000,19.60000,21.10000,19.20000,20.55000,176964992
05/12/2009,0000,19.85000,19.95000,19.15000,19.15000,119268000
05/13/2009,0000,19.25000,19.90000,19.00000,19.40000,142431008
05/14/2009,0000,18.15000,18.85000,18.15000,18.75000,97681000
05/15/2009,0000,19.00000,20.00000,19.00000,20.00000,136800000
05/18/2009,0000,20.10000,20.50000,19.45000,20.45000,118998000
05/19/2009,0000,21.45000,21.85000,20.50000,20.70000,141791008
05/20/2009,0000,20.80000,21.20000,20.20000,20.35000,104007000
05/21/2009,0000,20.40000,21.10000,20.20000,21.00000,113699000
05/22/2009,0000,20.60000,21.30000,20.35000,20.60000,80639000
05/25/2009,0000,21.00000,21.20000,20.50000,20.50000,62849000
05/26/2009,0000,20.70000,20.90000,20.00000,20.00000,71936000
05/27/2009,0000,20.30000,21.40000,20.20000,21.40000,83307000
06/01/2009,0000,22.65000,22.85000,22.05000,22.35000,179652992
06/02/2009,0000,22.80000,23.40000,22.05000,22.30000,131556000
06/03/2009,0000,22.30000,22.50000,21.50000,22.15000,84516000
06/04/2009,0000,22.35000,22.90000,21.75000,22.25000,80915000
06/05/2009,0000,22.30000,22.40000,21.70000,21.70000,44696000
06/08/2009,0000,22.25000,22.30000,20.60000,20.60000,91888000
06/09/2009,0000,20.40000,20.40000,19.20000,19.20000,144158000
06/10/2009,0000,19.10000,19.20000,18.65000,18.65000,121376000
06/11/2009,0000,18.50000,19.25000,18.30000,19.25000,68926000
06/12/2009,0000,19.40000,19.55000,19.05000,19.10000,64115000
06/15/2009,0000,19.10000,19.80000,18.95000,19.00000,95270000
06/16/2009,0000,19.00000,19.45000,18.00000,18.15000,123739000
06/17/2009,0000,18.20000,19.15000,18.10000,18.65000,92960000
06/18/2009,0000,18.90000,19.10000,18.45000,19.00000,69265000
06/19/2009,0000,19.00000,19.05000,18.55000,18.80000,65931000
06/22/2009,0000,18.85000,18.95000,18.55000,18.85000,46358000
06/23/2009,0000,18.35000,18.70000,18.00000,18.65000,60656000
06/24/2009,0000,18.85000,19.95000,18.50000,19.95000,133871000
06/25/2009,0000,19.90000,20.40000,19.50000,19.85000,165016000
06/26/2009,0000,19.80000,20.40000,19.80000,20.00000,67343000
06/29/2009,0000,20.60000,21.00000,20.40000,20.40000,97115000
06/30/2009,0000,20.70000,20.95000,19.60000,19.80000,74502000
07/01/2009,0000,20.15000,20.55000,19.95000,20.35000,46919000
07/02/2009,0000,20.55000,20.75000,20.30000,20.65000,48299000
07/03/2009,0000,22.05000,22.05000,21.35000,21.60000,111602000
07/06/2009,0000,21.60000,21.65000,21.00000,21.20000,51099000
07/07/2009,0000,21.20000,21.80000,21.10000,21.55000,52248000
07/08/2009,0000,21.20000,21.35000,20.80000,21.25000,58367000
07/09/2009,0000,21.25000,22.00000,21.05000,21.70000,80614000
07/10/2009,0000,21.85000,22.00000,21.60000,21.80000,47027000
07/13/2009,0000,21.80000,21.80000,20.30000,20.30000,52646000
07/14/2009,0000,20.00000,20.20000,19.65000,20.05000,57397000
07/15/2009,0000,20.05000,20.60000,19.90000,20.20000,91160000
07/16/2009,0000,20.80000,21.40000,20.75000,20.80000,156648992
07/17/2009,0000,21.20000,21.65000,20.90000,21.45000,62310000
07/20/2009,0000,21.80000,22.90000,21.60000,22.45000,97417000
07/21/2009,0000,22.75000,22.85000,21.90000,22.60000,101200000
07/22/2009,0000,22.60000,23.25000,22.20000,22.30000,98585000
07/23/2009,0000,22.00000,22.40000,21.80000,22.00000,50735000
07/24/2009,0000,22.40000,22.40000,21.80000,21.85000,47942000
07/27/2009,0000,21.90000,22.10000,21.60000,22.10000,56877000
07/28/2009,0000,22.20000,22.30000,21.85000,21.90000,49949000
07/29/2009,0000,22.10000,22.30000,21.15000,21.20000,69975000
07/30/2009,0000,21.20000,21.35000,20.60000,20.75000,91343000
07/31/2009,0000,20.90000,21.15000,20.60000,20.75000,86352000
08/03/2009,0000,20.60000,21.00000,20.35000,20.45000,84367000
08/04/2009,0000,20.80000,21.20000,20.70000,20.80000,95680000
08/05/2009,0000,20.00000,20.30000,19.35000,19.65000,144942000
08/06/2009,0000,20.05000,20.20000,19.70000,20.20000,62749000
08/10/2009,0000,20.10000,20.25000,19.75000,19.85000,30651000
08/11/2009,0000,20.00000,20.10000,19.40000,20.05000,59162000
08/12/2009,0000,19.90000,20.00000,19.60000,19.65000,30188000
08/13/2009,0000,19.95000,20.65000,19.80000,20.55000,59657000
08/14/2009,0000,20.70000,20.75000,20.20000,20.25000,29678000
08/17/2009,0000,20.05000,20.40000,19.80000,19.80000,34309000
08/18/2009,0000,19.50000,19.85000,19.20000,19.25000,49877000
08/19/2009,0000,19.25000,19.45000,18.95000,19.00000,41314000
08/20/2009,0000,19.00000,19.00000,18.00000,18.30000,96226000
08/21/2009,0000,18.70000,18.80000,18.00000,18.00000,42861000
08/24/2009,0000,18.35000,18.90000,18.25000,18.75000,39444000
08/25/2009,0000,18.75000,18.75000,18.35000,18.35000,20949000
08/26/2009,0000,18.45000,18.55000,18.05000,18.30000,32965000
08/27/2009,0000,18.10000,18.40000,17.90000,18.05000,33192000
08/28/2009,0000,18.20000,18.90000,18.05000,18.80000,37033000
08/31/2009,0000,18.80000,18.80000,18.10000,18.30000,34814000
09/01/2009,0000,18.10000,18.90000,18.00000,18.85000,37930000
09/02/2009,0000,18.45000,19.40000,18.45000,19.35000,50934000
09/03/2009,0000,19.20000,19.70000,18.90000,19.60000,54554000
09/04/2009,0000,19.20000,19.55000,19.15000,19.30000,48934000
09/07/2009,0000,19.50000,20.20000,19.45000,19.50000,86224000
09/08/2009,0000,19.90000,19.95000,19.30000,19.40000,96049000
09/09/2009,0000,19.55000,20.10000,19.40000,19.50000,148080000
09/10/2009,0000,20.85000,20.85000,19.65000,19.90000,266928000
09/11/2009,0000,20.00000,20.40000,19.90000,20.40000,88969000
09/14/2009,0000,20.70000,20.75000,19.95000,19.95000,79470000
09/15/2009,0000,20.00000,20.20000,19.85000,20.00000,55413000
09/16/2009,0000,20.20000,20.25000,20.00000,20.05000,35463000
09/17/2009,0000,20.35000,21.15000,20.35000,21.00000,160934000
09/18/2009,0000,20.90000,21.60000,20.65000,21.50000,77132000
09/21/2009,0000,21.60000,21.80000,21.10000,21.25000,55986000
09/22/2009,0000,21.60000,21.95000,21.10000,21.15000,75030000
09/23/2009,0000,21.15000,21.35000,21.00000,21.30000,61753000
09/24/2009,0000,21.20000,21.25000,20.75000,20.90000,36411000
09/25/2009,0000,20.90000,21.40000,20.75000,21.25000,78004000
09/28/2009,0000,21.00000,21.15000,20.45000,20.45000,56300000
09/29/2009,0000,20.75000,20.85000,20.60000,20.80000,36914000
09/30/2009,0000,20.80000,21.05000,20.70000,20.85000,34575000
10/01/2009,0000,21.50000,21.80000,21.20000,21.35000,97260000
10/02/2009,0000,21.00000,21.50000,21.00000,21.40000,56210000
10/05/2009,0000,21.70000,21.70000,20.90000,21.10000,48989000
10/06/2009,0000,21.50000,21.75000,21.20000,21.60000,80478000
10/07/2009,0000,22.05000,22.50000,22.05000,22.20000,103923000
10/08/2009,0000,22.30000,22.50000,21.80000,21.85000,59749000
10/09/2009,0000,22.15000,22.40000,21.95000,22.05000,43511000
10/12/2009,0000,22.05000,22.10000,21.65000,21.90000,34845000
10/13/2009,0000,21.50000,21.60000,21.10000,21.40000,66724000
10/14/2009,0000,21.60000,21.70000,21.05000,21.60000,34889000
10/15/2009,0000,21.90000,22.00000,21.65000,21.80000,42824000
10/16/2009,0000,21.80000,22.50000,21.75000,22.50000,81223000
10/19/2009,0000,22.40000,22.40000,22.00000,22.15000,32954000
10/20/2009,0000,22.20000,22.35000,22.00000,22.00000,38805000
10/21/2009,0000,22.00000,22.20000,21.90000,22.00000,38216000
10/22/2009,0000,22.00000,22.00000,21.20000,21.25000,49435000
10/23/2009,0000,21.60000,21.75000,21.30000,21.35000,31056000
10/26/2009,0000,21.60000,22.00000,21.50000,21.55000,23127000
10/27/2009,0000,21.45000,21.55000,21.20000,21.55000,29839000
10/28/2009,0000,21.45000,21.70000,21.05000,21.05000,24744000
10/29/2009,0000,20.55000,20.55000,19.60000,19.95000,73208000
10/30/2009,0000,20.25000,20.35000,19.95000,20.00000,26138000
11/02/2009,0000,19.90000,19.90000,19.60000,19.80000,31500000
11/03/2009,0000,19.80000,20.10000,19.75000,19.85000,21141000
11/04/2009,0000,20.00000,20.50000,19.95000,20.50000,20462000
11/05/2009,0000,20.50000,20.50000,20.10000,20.10000,17265000
11/06/2009,0000,20.50000,20.55000,20.15000,20.20000,21738000
11/09/2009,0000,20.95000,20.95000,20.45000,20.90000,42238000
11/10/2009,0000,21.10000,21.10000,20.80000,20.85000,28183000
11/11/2009,0000,20.95000,21.05000,20.60000,20.95000,25895000
11/12/2009,0000,21.00000,21.10000,20.70000,20.85000,25744000
11/13/2009,0000,20.75000,20.80000,20.25000,20.35000,37834000
11/16/2009,0000,20.40000,21.10000,20.35000,21.05000,42359000
11/17/2009,0000,21.40000,21.60000,20.30000,20.35000,91066000
11/18/2009,0000,21.00000,21.20000,20.45000,20.50000,97145000
11/19/2009,0000,20.30000,20.55000,20.05000,20.15000,59300000
11/20/2009,0000,20.10000,20.20000,19.80000,19.85000,42776000
11/23/2009,0000,19.85000,20.00000,19.80000,19.80000,24473000
11/24/2009,0000,19.00000,20.20000,19.00000,20.20000,46601000
11/25/2009,0000,19.75000,20.35000,19.75000,20.10000,41189000
11/26/2009,0000,20.10000,20.30000,19.60000,19.60000,42748000
11/27/2009,0000,19.20000,19.20000,18.30000,18.40000,119918000
11/30/2009,0000,18.60000,18.80000,18.60000,18.60000,41635000
12/01/2009,0000,18.80000,19.15000,18.70000,19.10000,38834000
12/02/2009,0000,19.25000,19.50000,19.20000,19.25000,41538000
12/03/2009,0000,19.45000,19.90000,19.45000,19.85000,83426000
12/04/2009,0000,19.85000,19.85000,19.45000,19.45000,25017000
12/07/2009,0000,19.55000,19.80000,19.40000,19.70000,19616000
12/08/2009,0000,19.90000,19.90000,19.55000,19.75000,16050000
12/09/2009,0000,19.50000,19.60000,19.30000,19.50000,26431000
12/11/2009,0000,19.45000,19.50000,19.20000,19.50000,27617000
12/14/2009,0000,19.30000,19.55000,19.15000,19.30000,15982000
12/15/2009,0000,19.50000,19.55000,19.20000,19.20000,22820000
12/16/2009,0000,19.20000,19.25000,18.80000,18.85000,39594000
12/17/2009,0000,19.35000,19.35000,18.75000,18.80000,31162000
12/18/2009,0000,18.65000,18.90000,18.50000,18.90000,30601000
12/21/2009,0000,18.95000,19.10000,18.80000,18.80000,20747000
12/22/2009,0000,19.00000,19.30000,18.95000,19.10000,19128000
12/23/2009,0000,19.20000,19.55000,19.10000,19.50000,44944000
12/25/2009,0000,19.60000,19.75000,19.50000,19.55000,27269000
04/02/2007,0000,25.80000,26.05000,25.65000,26.00000,29787000
04/03/2007,0000,26.05000,26.50000,26.00000,26.30000,35777000
04/04/2007,0000,26.40000,26.80000,26.30000,26.70000,33789000
04/09/2007,0000,26.70000,26.70000,26.20000,26.40000,18856000
04/10/2007,0000,26.40000,26.45000,26.00000,26.40000,17839000
04/11/2007,0000,26.50000,26.70000,25.95000,26.00000,18098000
04/12/2007,0000,25.75000,25.85000,25.30000,25.50000,34094000
04/13/2007,0000,25.80000,25.85000,25.60000,25.75000,42960000
04/16/2007,0000,25.80000,26.40000,25.80000,26.10000,31780000
04/17/2007,0000,26.25000,26.40000,26.05000,26.25000,38013000
04/18/2007,0000,26.25000,26.45000,26.20000,26.40000,12496000
04/19/2007,0000,26.35000,26.35000,25.65000,25.95000,44296000
04/20/2007,0000,25.60000,26.10000,25.60000,26.10000,20513000
04/23/2007,0000,26.35000,26.80000,26.15000,26.50000,31653000
04/24/2007,0000,26.50000,26.65000,26.30000,26.50000,18868000
04/25/2007,0000,26.60000,26.75000,26.45000,26.70000,28400000
04/26/2007,0000,26.80000,27.05000,26.70000,26.85000,25838000
04/27/2007,0000,26.85000,26.95000,26.40000,26.60000,21696000
04/30/2007,0000,26.65000,26.70000,26.10000,26.25000,19235000
05/02/2007,0000,26.60000,26.85000,26.40000,26.80000,20346000
05/03/2007,0000,27.10000,27.15000,26.60000,26.60000,30192000
05/04/2007,0000,26.75000,26.95000,26.70000,26.90000,29192000
05/07/2007,0000,27.00000,27.05000,26.80000,26.90000,15702000
05/08/2007,0000,26.90000,27.00000,26.60000,26.70000,5825000
05/09/2007,0000,26.85000,27.05000,26.75000,26.80000,13648000
05/10/2007,0000,26.90000,27.05000,26.50000,26.60000,15022000
05/11/2007,0000,26.25000,26.60000,26.15000,26.30000,9017000
05/14/2007,0000,26.40000,26.95000,26.30000,26.65000,18285000
05/15/2007,0000,26.60000,26.65000,26.35000,26.50000,16653000
05/16/2007,0000,26.60000,26.75000,26.50000,26.70000,11450000
05/17/2007,0000,26.70000,26.80000,26.50000,26.70000,18934000
05/18/2007,0000,26.65000,26.65000,26.20000,26.50000,17997000
05/21/2007,0000,26.25000,26.50000,26.20000,26.50000,9850000
05/22/2007,0000,26.30000,26.30000,25.85000,26.15000,16793000
05/23/2007,0000,26.25000,26.55000,26.25000,26.50000,18763000
05/24/2007,0000,26.10000,26.50000,26.10000,26.30000,6126000
05/25/2007,0000,26.05000,26.10000,25.65000,25.70000,20893000
05/28/2007,0000,25.70000,25.85000,25.30000,25.35000,19369000
05/29/2007,0000,25.35000,25.45000,24.90000,25.05000,47741000
05/30/2007,0000,25.05000,25.05000,24.65000,24.80000,40996000
05/31/2007,0000,24.85000,25.25000,24.85000,25.05000,43609000
06/01/2007,0000,25.20000,25.30000,24.60000,24.90000,71044000
06/04/2007,0000,25.00000,25.15000,24.60000,24.60000,33654000
06/05/2007,0000,24.70000,25.00000,24.70000,24.90000,32364000
06/06/2007,0000,25.10000,25.35000,25.10000,25.15000,27807000
06/07/2007,0000,25.15000,25.25000,24.85000,24.90000,42345000
06/08/2007,0000,24.70000,24.90000,24.40000,24.50000,39235000
06/11/2007,0000,24.60000,24.65000,23.95000,24.10000,51479000
06/12/2007,0000,24.10000,24.20000,23.95000,24.00000,53080000
06/13/2007,0000,24.20000,24.90000,24.10000,24.85000,29945000
06/14/2007,0000,25.10000,25.90000,25.05000,25.75000,80200000
06/15/2007,0000,26.00000,26.15000,25.70000,26.00000,80286000
06/20/2007,0000,26.25000,26.85000,26.20000,26.80000,131323000
06/21/2007,0000,26.80000,27.00000,26.45000,26.70000,76540000
06/22/2007,0000,26.10000,26.70000,25.65000,25.70000,48098000
06/25/2007,0000,25.70000,25.85000,25.35000,25.70000,58496000
06/26/2007,0000,25.70000,26.10000,25.65000,25.75000,54702000
06/27/2007,0000,25.75000,25.80000,25.60000,25.70000,18309000
06/28/2007,0000,25.60000,25.80000,25.60000,25.60000,15033000
06/29/2007,0000,25.85000,25.85000,25.15000,25.60000,33134000
07/02/2007,0000,26.50000,26.60000,26.15000,26.15000,37980000
07/03/2007,0000,26.45000,26.95000,26.15000,26.95000,50210000
07/04/2007,0000,27.10000,27.15000,26.40000,26.70000,25397000
07/05/2007,0000,26.95000,26.95000,26.05000,26.40000,42627000
07/06/2007,0000,26.50000,26.50000,26.05000,26.20000,14981000
07/09/2007,0000,26.60000,27.00000,26.45000,26.85000,44880000
07/10/2007,0000,26.90000,26.95000,26.65000,26.85000,62973000
07/11/2007,0000,26.95000,26.95000,26.40000,26.80000,57925000
07/12/2007,0000,27.30000,28.30000,27.30000,28.20000,101166000
07/13/2007,0000,28.40000,28.45000,27.85000,28.05000,44164000
07/16/2007,0000,28.05000,28.30000,27.75000,27.90000,50411000
07/17/2007,0000,27.90000,28.00000,27.50000,27.80000,40624000
07/18/2007,0000,27.60000,28.50000,27.55000,28.15000,67171000
07/19/2007,0000,27.90000,28.45000,27.45000,28.25000,46824000
07/20/2007,0000,28.00000,28.20000,27.45000,28.00000,33511000
07/23/2007,0000,27.90000,28.20000,27.65000,28.20000,20834000
07/24/2007,0000,28.20000,28.30000,27.95000,28.30000,22700000
07/25/2007,0000,27.95000,28.15000,27.65000,28.10000,22123000
07/26/2007,0000,27.80000,28.05000,27.20000,27.30000,24301000
07/27/2007,0000,26.80000,26.80000,25.95000,26.20000,63745000
07/30/2007,0000,25.70000,26.20000,25.70000,26.00000,38057000
07/31/2007,0000,26.25000,26.30000,25.85000,26.00000,29504000
08/01/2007,0000,25.65000,25.70000,24.35000,24.50000,59489000
08/02/2007,0000,25.00000,25.25000,24.70000,24.95000,47922000
08/03/2007,0000,25.35000,25.45000,24.95000,25.10000,28263000
08/06/2007,0000,24.60000,24.65000,24.30000,24.65000,31522000
08/07/2007,0000,24.75000,24.95000,24.60000,24.60000,23521000
08/08/2007,0000,24.90000,25.50000,24.75000,25.50000,20783000
08/09/2007,0000,25.80000,25.80000,25.25000,25.60000,12647000
08/10/2007,0000,24.40000,24.65000,23.85000,23.90000,81744000
08/13/2007,0000,24.10000,24.30000,23.40000,23.75000,37349000
08/14/2007,0000,23.90000,23.95000,23.65000,23.70000,22659000
08/15/2007,0000,23.50000,23.50000,22.20000,22.20000,50041000
08/16/2007,0000,21.75000,22.05000,21.35000,21.65000,71109000
08/17/2007,0000,22.00000,22.45000,21.20000,21.75000,59129000
08/20/2007,0000,23.00000,23.25000,22.50000,23.25000,26455000
08/21/2007,0000,23.55000,23.55000,23.05000,23.35000,25612000
08/22/2007,0000,23.30000,23.70000,23.05000,23.25000,18053000
08/23/2007,0000,23.95000,23.95000,23.35000,23.75000,35210000
08/24/2007,0000,23.90000,23.90000,23.05000,23.05000,20144000
08/27/2007,0000,23.50000,23.50000,23.00000,23.10000,11343000
08/28/2007,0000,23.15000,23.30000,23.00000,23.10000,6680000
08/29/2007,0000,22.55000,22.65000,22.25000,22.50000,20470000
08/30/2007,0000,23.30000,23.30000,23.05000,23.25000,27378000
08/31/2007,0000,23.55000,24.80000,23.35000,24.80000,38947000
09/03/2007,0000,25.00000,25.00000,23.75000,23.75000,17765000
09/04/2007,0000,23.90000,24.15000,23.65000,23.80000,12376000
09/05/2007,0000,24.00000,24.05000,23.50000,23.75000,9369000
09/06/2007,0000,23.65000,24.10000,23.40000,24.05000,19374000
09/07/2007,0000,24.15000,24.15000,23.80000,24.00000,19905000
09/10/2007,0000,23.95000,24.00000,23.40000,23.85000,24710000
09/11/2007,0000,23.70000,23.85000,23.60000,23.80000,12492000
09/12/2007,0000,24.00000,24.15000,23.80000,23.80000,13083000
09/13/2007,0000,24.10000,24.15000,23.80000,24.05000,13564000
09/14/2007,0000,24.25000,24.55000,24.20000,24.55000,23032000
09/17/2007,0000,24.40000,24.45000,23.70000,24.10000,28877000
09/19/2007,0000,24.50000,24.70000,23.60000,23.80000,71334000
09/20/2007,0000,23.55000,24.00000,23.20000,23.30000,51717000
09/21/2007,0000,23.30000,23.40000,22.60000,22.70000,48885000
09/26/2007,0000,22.70000,22.75000,22.35000,22.70000,54229000
09/27/2007,0000,22.80000,23.90000,22.75000,23.80000,43661000
09/28/2007,0000,23.80000,24.40000,23.60000,23.95000,30641000
10/01/2007,0000,24.00000,24.20000,23.70000,23.80000,16701000
10/02/2007,0000,24.00000,24.70000,24.00000,24.60000,42710000
10/03/2007,0000,24.65000,25.15000,24.45000,24.70000,52135000
10/04/2007,0000,24.70000,24.95000,24.05000,24.25000,27556000
10/05/2007,0000,24.65000,25.20000,24.65000,25.15000,66969000
10/08/2007,0000,25.25000,25.35000,24.95000,25.25000,26514000
10/09/2007,0000,25.25000,25.40000,25.00000,25.15000,38660000
10/11/2007,0000,25.30000,25.40000,24.85000,25.15000,35446000
10/12/2007,0000,25.35000,25.35000,24.10000,24.10000,28529000
10/15/2007,0000,24.55000,24.60000,24.15000,24.60000,18535000
10/16/2007,0000,24.45000,25.10000,24.30000,24.85000,24329000
10/17/2007,0000,24.85000,24.85000,24.30000,24.35000,31764000
10/18/2007,0000,24.45000,24.50000,24.20000,24.35000,22453000
10/19/2007,0000,24.30000,24.65000,24.25000,24.40000,12635000
10/22/2007,0000,23.80000,23.80000,23.15000,23.60000,34238000
10/23/2007,0000,23.60000,24.00000,23.60000,24.00000,16471000
10/24/2007,0000,24.20000,24.30000,23.60000,23.65000,20149000
10/25/2007,0000,23.85000,24.05000,23.65000,23.95000,16968000
10/26/2007,0000,24.00000,24.15000,23.70000,23.70000,20276000
10/29/2007,0000,24.00000,24.30000,23.95000,24.25000,33723000
10/30/2007,0000,24.25000,24.25000,23.70000,23.80000,21060000
10/31/2007,0000,23.70000,24.00000,23.45000,23.60000,32788000
11/01/2007,0000,23.95000,24.20000,23.80000,23.80000,38144000
11/02/2007,0000,23.55000,23.70000,23.05000,23.10000,28358000
11/05/2007,0000,23.25000,23.35000,22.95000,23.05000,24719000
11/06/2007,0000,23.50000,23.50000,22.95000,23.05000,18370000
11/07/2007,0000,23.45000,23.60000,23.10000,23.10000,38025000
11/08/2007,0000,22.65000,22.65000,21.70000,21.80000,53581000
11/09/2007,0000,22.00000,22.40000,21.65000,22.40000,39725000
11/12/2007,0000,22.10000,23.00000,21.85000,22.40000,37967000
11/13/2007,0000,22.90000,22.90000,22.00000,22.85000,26107000
11/14/2007,0000,23.20000,23.25000,22.80000,22.85000,16691000
11/15/2007,0000,22.85000,22.95000,22.60000,22.60000,9650000
11/16/2007,0000,22.45000,22.45000,22.20000,22.35000,14655000
11/19/2007,0000,22.70000,22.85000,22.35000,22.35000,8764000
11/20/2007,0000,22.20000,22.55000,21.90000,22.30000,31371000
11/21/2007,0000,22.45000,22.45000,22.00000,22.00000,19893000
11/22/2007,0000,21.90000,22.25000,21.80000,22.00000,19354000
11/23/2007,0000,22.20000,22.20000,21.80000,21.80000,8354000
11/26/2007,0000,21.90000,22.40000,21.85000,22.30000,23592000
11/27/2007,0000,22.00000,22.40000,21.70000,22.05000,24143000
11/28/2007,0000,22.25000,22.40000,21.95000,22.20000,30272000
11/29/2007,0000,22.50000,23.00000,22.50000,23.00000,25458000
11/30/2007,0000,22.75000,23.40000,22.75000,23.40000,22647000
12/03/2007,0000,23.20000,23.30000,22.95000,23.05000,5629000
12/04/2007,0000,22.95000,23.10000,22.75000,22.80000,10413000
12/05/2007,0000,22.80000,22.95000,22.50000,22.80000,14522000
12/06/2007,0000,23.10000,23.20000,22.50000,22.85000,29323000
12/07/2007,0000,23.00000,23.15000,22.80000,22.85000,16778000
12/10/2007,0000,22.85000,23.05000,22.75000,22.95000,22738000
12/11/2007,0000,22.90000,23.00000,22.75000,22.90000,14477000
12/12/2007,0000,22.75000,22.85000,22.50000,22.65000,19512000
12/13/2007,0000,22.50000,22.75000,22.40000,22.60000,27299000
12/14/2007,0000,22.50000,22.65000,22.00000,22.65000,23587000
12/17/2007,0000,22.30000,22.55000,21.90000,21.95000,22111000
12/18/2007,0000,21.80000,22.15000,21.80000,21.80000,26725000
12/19/2007,0000,22.20000,22.30000,21.80000,22.20000,14966000
12/20/2007,0000,22.00000,22.20000,21.80000,21.80000,12782000
12/21/2007,0000,21.85000,22.25000,21.70000,21.70000,12902000
12/24/2007,0000,22.00000,22.20000,21.85000,21.90000,4497000
12/25/2007,0000,22.00000,22.05000,21.85000,21.90000,3974000
12/26/2007,0000,21.80000,22.20000,21.75000,22.15000,4926000
12/27/2007,0000,21.95000,22.80000,21.90000,22.70000,20596000
12/28/2007,0000,22.10000,22.95000,22.10000,22.95000,11490000
12/31/2007,0000,23.00000,23.05000,22.80000,23.05000,5457000
01/02/2008,0000,23.00000,23.00000,22.30000,22.30000,9969000
01/03/2008,0000,22.00000,22.30000,21.95000,22.25000,18546000
01/04/2008,0000,22.10000,23.35000,22.00000,23.20000,24543000
01/07/2008,0000,22.80000,23.15000,22.55000,22.65000,22547000
01/08/2008,0000,23.00000,23.45000,22.90000,23.40000,35230000
01/09/2008,0000,23.10000,23.65000,22.95000,23.65000,33007000
01/10/2008,0000,23.40000,23.75000,23.20000,23.70000,32110000
01/11/2008,0000,23.80000,23.80000,23.25000,23.30000,38008000
01/14/2008,0000,24.50000,24.90000,24.35000,24.90000,171051008
01/15/2008,0000,25.80000,26.60000,25.80000,26.60000,96937000
01/16/2008,0000,28.40000,28.45000,26.80000,27.25000,306568000
01/17/2008,0000,26.80000,27.25000,26.30000,27.05000,135764000
01/18/2008,0000,25.65000,27.20000,25.25000,26.45000,179435008
01/21/2008,0000,26.00000,26.60000,26.00000,26.20000,94173000
01/22/2008,0000,24.70000,25.20000,24.45000,24.45000,74033000
01/23/2008,0000,25.00000,25.45000,24.50000,24.75000,68568000
01/24/2008,0000,25.50000,26.15000,25.30000,25.95000,55615000
01/25/2008,0000,25.80000,26.30000,25.60000,25.95000,61333000
01/28/2008,0000,25.40000,25.95000,24.55000,25.00000,52044000
01/29/2008,0000,24.30000,25.00000,24.30000,24.70000,57785000
01/30/2008,0000,24.60000,25.30000,24.45000,24.95000,47973000
01/31/2008,0000,24.50000,25.70000,24.50000,25.60000,43516000
02/01/2008,0000,25.80000,26.10000,25.80000,25.80000,70357000
02/12/2008,0000,24.50000,26.10000,24.50000,26.00000,107797000
02/13/2008,0000,26.85000,26.85000,26.10000,26.30000,41007000
02/14/2008,0000,26.50000,27.25000,26.50000,27.25000,59372000
02/15/2008,0000,27.30000,27.50000,27.00000,27.50000,74899000
02/18/2008,0000,27.50000,27.55000,26.35000,27.20000,41603000
02/19/2008,0000,27.40000,27.65000,27.10000,27.40000,38276000
02/20/2008,0000,27.40000,27.40000,26.10000,26.45000,32284000
02/21/2008,0000,26.80000,27.40000,26.55000,27.40000,17282000
02/22/2008,0000,27.40000,27.75000,27.30000,27.75000,46149000
02/25/2008,0000,27.90000,28.00000,27.45000,28.00000,59793000
02/26/2008,0000,28.20000,28.80000,27.30000,28.20000,62591000
02/27/2008,0000,28.55000,28.60000,28.20000,28.60000,41053000
02/29/2008,0000,28.50000,28.80000,28.15000,28.25000,50450000
03/03/2008,0000,27.55000,28.25000,27.50000,28.25000,38647000
03/04/2008,0000,27.80000,28.20000,27.80000,28.05000,47904000
03/05/2008,0000,28.00000,28.10000,27.75000,28.00000,34431000
03/06/2008,0000,28.00000,28.15000,27.45000,27.85000,49531000
03/07/2008,0000,27.50000,27.65000,26.70000,26.80000,45437000
03/10/2008,0000,26.10000,26.20000,25.35000,25.50000,137324992
03/11/2008,0000,25.45000,26.30000,25.45000,26.20000,87462000
03/12/2008,0000,26.70000,26.85000,26.25000,26.45000,71218000
03/13/2008,0000,26.60000,26.60000,25.85000,26.10000,34499000
03/14/2008,0000,26.40000,26.40000,25.90000,25.90000,46768000
03/17/2008,0000,25.50000,26.60000,25.30000,26.45000,106066000
03/18/2008,0000,26.50000,26.60000,25.75000,25.75000,45638000
03/19/2008,0000,26.50000,27.00000,26.45000,27.00000,56034000
03/20/2008,0000,26.85000,28.85000,26.65000,28.85000,126207000
03/21/2008,0000,29.50000,30.75000,29.50000,30.05000,128688000
03/24/2008,0000,32.15000,32.15000,30.40000,31.00000,207812000
03/25/2008,0000,30.30000,31.00000,30.10000,30.50000,87104000
03/26/2008,0000,30.25000,31.15000,30.25000,31.00000,93233000
03/27/2008,0000,30.50000,30.60000,29.10000,29.50000,74684000
03/28/2008,0000,29.50000,29.80000,28.85000,29.10000,92157000
03/31/2008,0000,29.25000,29.40000,28.45000,29.35000,91432000
04/01/2008,0000,29.65000,29.65000,28.80000,28.80000,45396000
04/02/2008,0000,29.50000,30.10000,29.30000,29.90000,55498000
04/03/2008,0000,29.90000,29.90000,28.95000,29.00000,69521000
04/07/2008,0000,29.60000,29.60000,29.00000,29.40000,58015000
04/08/2008,0000,29.90000,29.90000,29.05000,29.20000,40391000
04/09/2008,0000,29.00000,29.25000,28.60000,28.80000,55223000
04/10/2008,0000,28.80000,29.50000,28.80000,29.50000,45027000
04/11/2008,0000,29.80000,31.55000,29.75000,31.40000,149011008
04/14/2008,0000,31.50000,32.20000,31.10000,31.90000,80119000
04/15/2008,0000,32.00000,32.50000,31.60000,32.45000,69244000
04/16/2008,0000,32.55000,32.70000,32.10000,32.50000,43538000
04/17/2008,0000,32.60000,32.65000,31.80000,32.35000,53982000
04/18/2008,0000,32.40000,32.60000,31.95000,32.30000,54249000
04/21/2008,0000,32.50000,32.50000,31.20000,31.25000,48525000
04/22/2008,0000,30.65000,31.60000,30.65000,30.85000,39352000
04/23/2008,0000,31.00000,31.30000,30.80000,30.90000,24461000
04/24/2008,0000,31.00000,31.80000,30.95000,31.20000,30989000
04/25/2008,0000,31.35000,31.70000,30.80000,31.00000,33957000
04/28/2008,0000,31.00000,31.80000,31.00000,31.80000,39470000
04/29/2008,0000,31.95000,32.40000,31.50000,31.70000,75567000
04/30/2008,0000,32.00000,32.30000,31.40000,31.75000,49370000
05/02/2008,0000,32.25000,32.60000,32.10000,32.50000,36146000
05/05/2008,0000,32.60000,32.60000,31.30000,31.35000,29933000
05/06/2008,0000,31.40000,31.45000,30.30000,30.65000,42202000
05/07/2008,0000,30.80000,31.00000,30.20000,30.30000,59405000
05/08/2008,0000,30.20000,30.40000,29.95000,30.05000,33045000
05/09/2008,0000,30.20000,30.65000,29.50000,29.50000,44580000
05/12/2008,0000,30.00000,30.10000,29.15000,29.95000,53325000
05/13/2008,0000,30.00000,30.75000,29.80000,30.60000,46154000
05/14/2008,0000,30.50000,31.00000,30.35000,30.85000,32117000
05/15/2008,0000,31.15000,31.75000,30.95000,31.55000,32333000
05/16/2008,0000,31.55000,31.90000,31.00000,31.50000,23694000
05/19/2008,0000,31.80000,32.00000,31.45000,31.90000,28459000
05/20/2008,0000,31.90000,31.95000,30.60000,31.00000,39174000
05/21/2008,0000,30.80000,30.95000,30.25000,30.80000,25331000
05/22/2008,0000,30.10000,31.00000,29.65000,30.85000,31723000
05/23/2008,0000,30.80000,31.05000,30.30000,30.30000,21395000
05/26/2008,0000,29.90000,30.75000,29.90000,30.10000,32553000
05/27/2008,0000,30.40000,30.55000,30.15000,30.45000,21894000
05/28/2008,0000,30.55000,30.80000,29.80000,29.80000,30565000
05/29/2008,0000,30.05000,30.45000,29.90000,30.20000,24201000
05/30/2008,0000,30.55000,31.00000,30.15000,31.00000,38204000
06/02/2008,0000,31.00000,31.20000,30.70000,31.10000,19886000
06/03/2008,0000,30.95000,31.15000,30.00000,30.30000,24595000
06/04/2008,0000,30.40000,30.60000,30.10000,30.50000,14428000
06/05/2008,0000,30.65000,30.65000,29.85000,30.55000,22553000
06/06/2008,0000,30.80000,30.90000,30.40000,30.80000,22889000
06/10/2008,0000,30.00000,30.00000,28.75000,28.80000,35081000
06/11/2008,0000,29.25000,29.25000,28.60000,28.90000,19508000
06/12/2008,0000,28.30000,28.85000,28.30000,28.40000,28211000
06/13/2008,0000,29.00000,29.20000,28.50000,28.55000,25052000
06/16/2008,0000,29.20000,29.90000,28.95000,29.80000,30266000
06/17/2008,0000,30.00000,30.00000,29.35000,29.55000,16581000
06/18/2008,0000,30.10000,30.20000,29.60000,29.60000,16389000
06/19/2008,0000,29.30000,29.50000,29.00000,29.30000,20861000
06/20/2008,0000,29.40000,29.40000,28.20000,28.55000,25885000
06/23/2008,0000,28.30000,29.15000,28.00000,28.70000,26519000
06/24/2008,0000,29.00000,29.25000,28.55000,28.75000,22131000
06/25/2008,0000,28.80000,29.40000,28.80000,29.00000,35622000
06/26/2008,0000,29.40000,29.40000,28.60000,28.80000,16909000
06/27/2008,0000,28.05000,28.25000,27.50000,28.05000,60901000
06/30/2008,0000,27.50000,29.30000,27.20000,29.30000,36017000
07/01/2008,0000,27.25000,27.85000,27.25000,27.25000,24770000
07/02/2008,0000,25.55000,26.00000,25.35000,25.35000,84262000
07/03/2008,0000,24.30000,24.80000,23.40000,24.65000,154735008
07/04/2008,0000,24.05000,24.35000,23.50000,23.70000,72234000
07/07/2008,0000,24.05000,25.35000,23.95000,24.95000,58128000
07/08/2008,0000,24.75000,24.75000,23.65000,24.00000,55032000
07/09/2008,0000,24.45000,24.90000,24.15000,24.15000,47054000
07/10/2008,0000,23.65000,24.80000,23.65000,24.00000,21909000
07/11/2008,0000,23.80000,23.95000,23.30000,23.80000,55092000
07/14/2008,0000,23.60000,23.65000,22.20000,22.40000,74455000
07/15/2008,0000,21.50000,21.50000,20.85000,21.35000,87930000
07/16/2008,0000,21.40000,22.10000,21.30000,21.85000,49700000
07/17/2008,0000,22.95000,23.35000,22.60000,23.05000,58148000
07/18/2008,0000,23.50000,23.50000,21.80000,22.05000,40000000
07/21/2008,0000,23.00000,23.55000,23.00000,23.55000,40146000
07/22/2008,0000,23.05000,23.85000,22.85000,23.85000,46127000
07/23/2008,0000,24.60000,25.50000,24.35000,25.00000,53346000
07/24/2008,0000,24.10000,24.90000,24.00000,24.90000,51490000
07/25/2008,0000,24.10000,24.30000,23.50000,23.60000,29604000
07/29/2008,0000,22.90000,22.90000,21.95000,22.25000,49012000
07/30/2008,0000,22.60000,22.70000,22.25000,22.50000,30224000
07/31/2008,0000,22.70000,22.95000,22.00000,22.35000,30847000
08/01/2008,0000,21.70000,22.40000,21.70000,22.35000,24062000
08/04/2008,0000,22.25000,22.55000,22.10000,22.40000,18443000
08/05/2008,0000,22.70000,22.70000,20.90000,21.00000,81523000
08/06/2008,0000,21.45000,21.75000,21.15000,21.50000,48395000
08/07/2008,0000,21.10000,21.25000,20.05000,20.50000,68734000
08/08/2008,0000,20.40000,21.90000,20.40000,21.35000,93813000
08/11/2008,0000,21.45000,21.90000,21.30000,21.60000,26724000
08/12/2008,0000,21.55000,21.60000,21.10000,21.35000,35756000
08/13/2008,0000,21.20000,21.30000,21.00000,21.10000,27617000
08/14/2008,0000,21.25000,21.80000,21.10000,21.65000,32804000
08/15/2008,0000,21.75000,21.95000,21.20000,21.30000,45510000
08/18/2008,0000,21.15000,21.20000,19.85000,19.85000,74706000
08/19/2008,0000,19.45000,20.00000,19.25000,20.00000,44252000
08/20/2008,0000,19.85000,20.25000,19.55000,20.25000,28721000
08/21/2008,0000,19.80000,19.90000,19.50000,19.55000,28763000
08/22/2008,0000,19.95000,20.10000,19.50000,19.70000,23425000
08/25/2008,0000,19.85000,20.30000,19.70000,20.30000,20026000
08/26/2008,0000,19.90000,20.00000,19.70000,19.90000,19864000
08/27/2008,0000,19.80000,20.20000,19.55000,20.00000,20778000
08/28/2008,0000,20.05000,20.20000,19.90000,20.00000,22633000
08/29/2008,0000,20.10000,20.60000,20.00000,20.45000,34945000
09/01/2008,0000,19.00000,19.00000,18.50000,18.50000,36291000
09/02/2008,0000,18.70000,19.05000,18.50000,18.75000,33384000
09/03/2008,0000,19.00000,19.15000,18.20000,18.65000,32940000
09/04/2008,0000,18.10000,18.50000,17.40000,17.65000,36337000
09/05/2008,0000,16.90000,17.55000,16.80000,17.40000,48876000
09/08/2008,0000,18.60000,18.60000,18.50000,18.60000,41243000
09/09/2008,0000,18.70000,18.70000,18.00000,18.10000,76899000
09/10/2008,0000,17.75000,18.75000,17.65000,18.40000,43286000
09/11/2008,0000,18.65000,18.65000,17.80000,17.90000,36880000
09/12/2008,0000,18.15000,18.60000,17.80000,18.30000,26067000
09/15/2008,0000,17.90000,17.90000,17.05000,17.05000,32891000
09/16/2008,0000,16.05000,16.05000,15.90000,15.90000,73715000
09/17/2008,0000,17.00000,17.00000,15.50000,15.95000,66214000
09/18/2008,0000,15.20000,15.25000,14.85000,14.85000,30882000
09/19/2008,0000,15.85000,15.85000,15.80000,15.85000,41525000
09/22/2008,0000,16.90000,16.95000,16.65000,16.95000,74490000
09/23/2008,0000,16.85000,17.35000,16.40000,17.00000,38611000
09/24/2008,0000,17.10000,17.20000,16.20000,16.70000,24205000
09/25/2008,0000,16.40000,17.25000,16.40000,17.20000,37257000
09/26/2008,0000,17.20000,17.20000,16.50000,17.00000,36198000
09/30/2008,0000,15.85000,17.10000,15.85000,17.10000,42707000
10/01/2008,0000,17.10000,17.15000,16.35000,16.50000,35505000
10/02/2008,0000,16.50000,17.00000,16.10000,16.10000,48172000
10/03/2008,0000,16.00000,16.35000,15.75000,16.30000,24242000
10/06/2008,0000,15.50000,15.50000,15.20000,15.20000,30163000
10/07/2008,0000,14.60000,14.75000,14.15000,14.65000,34244000
10/08/2008,0000,14.10000,14.10000,13.65000,13.65000,43710000
10/09/2008,0000,13.50000,13.55000,12.70000,13.00000,74777000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,7093000
10/14/2008,0000,13.40000,13.40000,13.35000,13.40000,49338000
10/15/2008,0000,13.40000,13.45000,12.95000,12.95000,48446000
10/16/2008,0000,12.50000,12.70000,12.50000,12.50000,47980000
10/17/2008,0000,12.15000,12.15000,12.10000,12.10000,21001000
10/20/2008,0000,11.70000,11.70000,11.70000,11.70000,18225000
10/21/2008,0000,11.50000,11.70000,11.30000,11.30000,44472000
10/22/2008,0000,10.95000,11.30000,10.95000,10.95000,49431000
10/23/2008,0000,10.60000,10.60000,10.60000,10.60000,9216000
10/24/2008,0000,10.25000,10.25000,10.25000,10.25000,9674000
10/27/2008,0000,9.54000,9.54000,9.54000,9.54000,15639000
10/28/2008,0000,8.88000,8.88000,8.88000,8.88000,31804000
10/29/2008,0000,9.32000,9.32000,8.26000,8.26000,169766000
10/30/2008,0000,8.00000,8.83000,7.90000,8.83000,199826000
10/31/2008,0000,8.80000,9.44000,8.69000,9.44000,154835008
11/03/2008,0000,9.84000,10.10000,9.80000,10.10000,158890000
11/04/2008,0000,10.30000,10.80000,10.25000,10.80000,173688992
11/05/2008,0000,11.30000,11.55000,11.00000,11.55000,99691000
11/06/2008,0000,10.75000,11.70000,10.75000,10.90000,112030000
11/07/2008,0000,10.90000,11.60000,10.45000,11.15000,97847000
11/10/2008,0000,11.15000,11.20000,10.45000,10.95000,73228000
11/11/2008,0000,10.50000,10.80000,10.30000,10.40000,47775000
11/12/2008,0000,10.30000,10.60000,9.96000,10.50000,58248000
11/13/2008,0000,9.99000,10.00000,9.77000,9.77000,34159000
11/14/2008,0000,9.89000,9.89000,9.09000,9.21000,65999000
11/17/2008,0000,8.63000,9.85000,8.63000,9.85000,35371000
11/18/2008,0000,10.30000,10.50000,9.96000,10.30000,84790000
11/19/2008,0000,10.40000,11.00000,10.40000,10.50000,84420000
11/20/2008,0000,9.77000,10.10000,9.77000,9.77000,43002000
11/21/2008,0000,9.10000,9.71000,9.09000,9.40000,72807000
11/24/2008,0000,9.40000,10.05000,8.96000,10.05000,72142000
11/25/2008,0000,10.75000,10.75000,10.65000,10.75000,54064000
11/26/2008,0000,10.75000,10.85000,10.30000,10.55000,77324000
11/27/2008,0000,10.75000,11.25000,10.75000,11.20000,94984000
11/28/2008,0000,11.05000,11.35000,10.90000,11.25000,49526000
12/01/2008,0000,11.50000,12.00000,11.25000,11.95000,111624000
12/02/2008,0000,11.15000,11.50000,11.15000,11.50000,79291000
12/03/2008,0000,11.70000,12.20000,11.50000,11.50000,81715000
12/04/2008,0000,11.80000,11.80000,10.80000,10.80000,47186000
12/05/2008,0000,10.90000,11.25000,10.70000,11.10000,32525000
12/08/2008,0000,11.60000,11.85000,11.60000,11.85000,42581000
12/09/2008,0000,12.30000,12.65000,12.30000,12.65000,165768000
12/10/2008,0000,12.75000,13.50000,12.55000,13.50000,103340000
12/11/2008,0000,13.70000,13.90000,13.10000,13.40000,131189000
12/12/2008,0000,13.00000,13.55000,12.50000,12.60000,91427000
12/15/2008,0000,13.00000,13.45000,13.00000,13.45000,85591000
12/16/2008,0000,13.70000,14.00000,13.35000,13.95000,104264000
12/17/2008,0000,14.60000,14.70000,14.00000,14.05000,101507000
12/18/2008,0000,14.35000,14.40000,13.65000,14.05000,78065000
12/19/2008,0000,13.65000,14.00000,13.40000,13.45000,88519000
12/22/2008,0000,13.60000,13.85000,13.40000,13.40000,90622000
12/23/2008,0000,13.40000,13.65000,12.50000,12.90000,75098000
12/24/2008,0000,12.55000,13.60000,12.55000,13.55000,59676000
12/25/2008,0000,13.55000,13.55000,13.15000,13.35000,21730000
12/26/2008,0000,13.25000,13.55000,13.20000,13.20000,16932000
12/29/2008,0000,13.30000,13.30000,12.95000,13.30000,23618000
12/30/2008,0000,13.50000,14.10000,13.50000,13.95000,65765000
12/31/2008,0000,14.00000,14.10000,13.55000,13.90000,53631000
01/05/2009,0000,14.30000,14.50000,14.00000,14.20000,62433000
01/06/2009,0000,14.20000,14.25000,13.60000,13.75000,51045000
01/07/2009,0000,13.80000,14.00000,13.70000,13.85000,44330000
01/08/2009,0000,13.60000,13.60000,12.90000,12.90000,54904000
01/09/2009,0000,12.55000,12.65000,12.00000,12.25000,84519000
01/12/2009,0000,12.00000,12.35000,11.25000,11.25000,167716992
01/13/2009,0000,11.25000,11.70000,11.05000,11.70000,111529000
01/14/2009,0000,11.75000,12.20000,11.65000,12.00000,111113000
01/15/2009,0000,11.25000,11.45000,11.20000,11.20000,69012000
01/16/2009,0000,11.30000,11.30000,11.05000,11.15000,75378000
01/19/2009,0000,11.65000,11.80000,11.55000,11.55000,42721000
01/20/2009,0000,11.20000,11.30000,10.80000,10.95000,63644000
01/21/2009,0000,10.50000,11.10000,10.50000,10.95000,50323000
02/02/2009,0000,10.50000,10.85000,10.40000,10.40000,47933000
02/03/2009,0000,10.55000,11.05000,10.55000,10.95000,41650000
02/04/2009,0000,11.15000,11.15000,10.80000,10.90000,36083000
02/05/2009,0000,10.85000,11.10000,10.70000,10.70000,39366000
02/06/2009,0000,10.95000,11.10000,10.85000,11.00000,48855000
02/09/2009,0000,11.20000,11.30000,10.50000,10.50000,76182000
02/10/2009,0000,10.60000,10.90000,10.55000,10.70000,68146000
02/11/2009,0000,10.40000,10.70000,10.30000,10.70000,52171000
02/12/2009,0000,10.80000,11.10000,10.60000,10.60000,120481000
02/13/2009,0000,10.60000,11.05000,10.60000,10.90000,116541000
02/16/2009,0000,10.95000,10.95000,10.65000,10.70000,61616000
02/17/2009,0000,10.60000,10.65000,10.45000,10.50000,69485000
02/18/2009,0000,10.30000,10.35000,10.15000,10.30000,53132000
02/19/2009,0000,10.20000,10.25000,9.95000,10.05000,80038000
02/20/2009,0000,9.98000,10.15000,9.94000,9.94000,61675000
02/23/2009,0000,9.90000,9.91000,9.60000,9.83000,39657000
02/24/2009,0000,9.80000,10.20000,9.66000,10.00000,63553000
02/25/2009,0000,10.25000,10.70000,10.15000,10.70000,117315000
02/26/2009,0000,11.00000,11.00000,10.60000,10.60000,91951000
02/27/2009,0000,10.60000,10.85000,10.60000,10.65000,48474000
03/02/2009,0000,10.40000,10.40000,9.91000,9.92000,77465000
03/03/2009,0000,9.80000,10.30000,9.72000,10.25000,51651000
03/04/2009,0000,10.05000,10.25000,9.98000,10.20000,65813000
03/05/2009,0000,10.45000,10.55000,10.25000,10.25000,100077000
03/06/2009,0000,10.00000,10.10000,9.96000,10.05000,65619000
03/09/2009,0000,10.05000,10.20000,10.00000,10.05000,32402000
03/10/2009,0000,10.15000,10.50000,10.15000,10.40000,65959000
03/11/2009,0000,11.10000,11.10000,10.80000,11.10000,244776000
03/12/2009,0000,10.90000,10.95000,10.70000,10.75000,89228000
03/13/2009,0000,11.00000,11.15000,10.70000,11.00000,126051000
03/16/2009,0000,11.10000,11.60000,10.90000,11.40000,106789000
03/17/2009,0000,11.70000,12.15000,11.65000,12.15000,186516000
03/18/2009,0000,12.30000,12.45000,12.00000,12.25000,134454000
03/19/2009,0000,12.45000,13.10000,12.45000,12.60000,159928000
03/20/2009,0000,12.40000,12.50000,11.80000,11.80000,130940000
03/23/2009,0000,11.95000,12.10000,11.65000,12.05000,134620000
03/24/2009,0000,12.35000,12.60000,12.20000,12.20000,133756000
03/25/2009,0000,12.35000,12.60000,12.25000,12.40000,87846000
03/26/2009,0000,12.55000,12.80000,12.20000,12.70000,133897000
03/27/2009,0000,13.00000,13.55000,12.95000,13.40000,216614000
03/30/2009,0000,13.30000,13.30000,12.50000,12.50000,103587000
03/31/2009,0000,12.50000,12.75000,12.30000,12.40000,86445000
04/01/2009,0000,12.60000,13.10000,12.60000,13.10000,88375000
04/02/2009,0000,13.50000,13.95000,13.45000,13.90000,166392992
04/03/2009,0000,14.10000,14.85000,13.95000,14.85000,248606000
04/06/2009,0000,15.35000,15.85000,14.85000,15.50000,233811008
04/07/2009,0000,14.85000,15.30000,14.85000,15.20000,122604000
04/08/2009,0000,14.80000,15.05000,14.15000,14.15000,177264992
04/09/2009,0000,13.80000,14.65000,13.55000,14.45000,228004992
04/10/2009,0000,14.90000,15.10000,14.00000,14.55000,163472992
04/13/2009,0000,14.80000,14.95000,14.35000,14.75000,95520000
04/14/2009,0000,14.85000,15.45000,14.60000,15.40000,124746000
04/15/2009,0000,15.55000,15.75000,15.15000,15.40000,128718000
04/16/2009,0000,16.20000,16.45000,16.05000,16.45000,92000000
04/17/2009,0000,16.70000,16.70000,15.30000,15.35000,210320992
04/20/2009,0000,15.60000,16.00000,14.70000,15.70000,115176000
04/21/2009,0000,15.00000,15.90000,14.65000,15.80000,111879000
04/22/2009,0000,15.60000,16.00000,15.25000,15.80000,76474000
04/23/2009,0000,15.70000,15.70000,15.00000,15.20000,64551000
04/24/2009,0000,15.30000,15.75000,15.00000,15.15000,87393000
04/27/2009,0000,15.30000,15.45000,14.10000,14.10000,128460000
04/28/2009,0000,14.20000,14.45000,13.75000,13.80000,97085000
04/29/2009,0000,14.00000,14.30000,13.90000,14.20000,54022000
04/30/2009,0000,15.15000,15.15000,15.15000,15.15000,31307000
05/04/2009,0000,16.20000,16.20000,16.20000,16.20000,17429000
05/05/2009,0000,17.30000,17.30000,17.30000,17.30000,37307000
05/06/2009,0000,18.50000,18.50000,18.50000,18.50000,310364000
05/07/2009,0000,19.20000,19.75000,19.05000,19.75000,429843008
05/08/2009,0000,19.60000,20.00000,19.20000,19.75000,180770000
05/11/2009,0000,19.60000,21.10000,19.20000,20.55000,176964992
05/12/2009,0000,19.85000,19.95000,19.15000,19.15000,119268000
05/13/2009,0000,19.25000,19.90000,19.00000,19.40000,142431008
05/14/2009,0000,18.15000,18.85000,18.15000,18.75000,97681000
05/15/2009,0000,19.00000,20.00000,19.00000,20.00000,136800000
05/18/2009,0000,20.10000,20.50000,19.45000,20.45000,118998000
05/19/2009,0000,21.45000,21.85000,20.50000,20.70000,141791008
05/20/2009,0000,20.80000,21.20000,20.20000,20.35000,104007000
05/21/2009,0000,20.40000,21.10000,20.20000,21.00000,113699000
05/22/2009,0000,20.60000,21.30000,20.35000,20.60000,80639000
05/25/2009,0000,21.00000,21.20000,20.50000,20.50000,62849000
05/26/2009,0000,20.70000,20.90000,20.00000,20.00000,71936000
05/27/2009,0000,20.30000,21.40000,20.20000,21.40000,83307000
06/01/2009,0000,22.65000,22.85000,22.05000,22.35000,179652992
06/02/2009,0000,22.80000,23.40000,22.05000,22.30000,131556000
06/03/2009,0000,22.30000,22.50000,21.50000,22.15000,84516000
06/04/2009,0000,22.35000,22.90000,21.75000,22.25000,80915000
06/05/2009,0000,22.30000,22.40000,21.70000,21.70000,44696000
06/08/2009,0000,22.25000,22.30000,20.60000,20.60000,91888000
06/09/2009,0000,20.40000,20.40000,19.20000,19.20000,144158000
06/10/2009,0000,19.10000,19.20000,18.65000,18.65000,121376000
06/11/2009,0000,18.50000,19.25000,18.30000,19.25000,68926000
06/12/2009,0000,19.40000,19.55000,19.05000,19.10000,64115000
06/15/2009,0000,19.10000,19.80000,18.95000,19.00000,95270000
06/16/2009,0000,19.00000,19.45000,18.00000,18.15000,123739000
06/17/2009,0000,18.20000,19.15000,18.10000,18.65000,92960000
06/18/2009,0000,18.90000,19.10000,18.45000,19.00000,69265000
06/19/2009,0000,19.00000,19.05000,18.55000,18.80000,65931000
06/22/2009,0000,18.85000,18.95000,18.55000,18.85000,46358000
06/23/2009,0000,18.35000,18.70000,18.00000,18.65000,60656000
06/24/2009,0000,18.85000,19.95000,18.50000,19.95000,133871000
06/25/2009,0000,19.90000,20.40000,19.50000,19.85000,165016000
06/26/2009,0000,19.80000,20.40000,19.80000,20.00000,67343000
06/29/2009,0000,20.60000,21.00000,20.40000,20.40000,97115000
06/30/2009,0000,20.70000,20.95000,19.60000,19.80000,74502000
07/01/2009,0000,20.15000,20.55000,19.95000,20.35000,46919000
07/02/2009,0000,20.55000,20.75000,20.30000,20.65000,48299000
07/03/2009,0000,22.05000,22.05000,21.35000,21.60000,111602000
07/06/2009,0000,21.60000,21.65000,21.00000,21.20000,51099000
07/07/2009,0000,21.20000,21.80000,21.10000,21.55000,52248000
07/08/2009,0000,21.20000,21.35000,20.80000,21.25000,58367000
07/09/2009,0000,21.25000,22.00000,21.05000,21.70000,80614000
07/10/2009,0000,21.85000,22.00000,21.60000,21.80000,47027000
07/13/2009,0000,21.80000,21.80000,20.30000,20.30000,52646000
07/14/2009,0000,20.00000,20.20000,19.65000,20.05000,57397000
07/15/2009,0000,20.05000,20.60000,19.90000,20.20000,91160000
07/16/2009,0000,20.80000,21.40000,20.75000,20.80000,156648992
07/17/2009,0000,21.20000,21.65000,20.90000,21.45000,62310000
07/20/2009,0000,21.80000,22.90000,21.60000,22.45000,97417000
07/21/2009,0000,22.75000,22.85000,21.90000,22.60000,101200000
07/22/2009,0000,22.60000,23.25000,22.20000,22.30000,98585000
07/23/2009,0000,22.00000,22.40000,21.80000,22.00000,50735000
07/24/2009,0000,22.40000,22.40000,21.80000,21.85000,47942000
07/27/2009,0000,21.90000,22.10000,21.60000,22.10000,56877000
07/28/2009,0000,22.20000,22.30000,21.85000,21.90000,49949000
07/29/2009,0000,22.10000,22.30000,21.15000,21.20000,69975000
07/30/2009,0000,21.20000,21.35000,20.60000,20.75000,91343000
07/31/2009,0000,20.90000,21.15000,20.60000,20.75000,86352000
08/03/2009,0000,20.60000,21.00000,20.35000,20.45000,84367000
08/04/2009,0000,20.80000,21.20000,20.70000,20.80000,95680000
08/05/2009,0000,20.00000,20.30000,19.35000,19.65000,144942000
08/06/2009,0000,20.05000,20.20000,19.70000,20.20000,62749000
08/10/2009,0000,20.10000,20.25000,19.75000,19.85000,30651000
08/11/2009,0000,20.00000,20.10000,19.40000,20.05000,59162000
08/12/2009,0000,19.90000,20.00000,19.60000,19.65000,30188000
08/13/2009,0000,19.95000,20.65000,19.80000,20.55000,59657000
08/14/2009,0000,20.70000,20.75000,20.20000,20.25000,29678000
08/17/2009,0000,20.05000,20.40000,19.80000,19.80000,34309000
08/18/2009,0000,19.50000,19.85000,19.20000,19.25000,49877000
08/19/2009,0000,19.25000,19.45000,18.95000,19.00000,41314000
08/20/2009,0000,19.00000,19.00000,18.00000,18.30000,96226000
08/21/2009,0000,18.70000,18.80000,18.00000,18.00000,42861000
08/24/2009,0000,18.35000,18.90000,18.25000,18.75000,39444000
08/25/2009,0000,18.75000,18.75000,18.35000,18.35000,20949000
08/26/2009,0000,18.45000,18.55000,18.05000,18.30000,32965000
08/27/2009,0000,18.10000,18.40000,17.90000,18.05000,33192000
08/28/2009,0000,18.20000,18.90000,18.05000,18.80000,37033000
08/31/2009,0000,18.80000,18.80000,18.10000,18.30000,34814000
09/01/2009,0000,18.10000,18.90000,18.00000,18.85000,37930000
09/02/2009,0000,18.45000,19.40000,18.45000,19.35000,50934000
09/03/2009,0000,19.20000,19.70000,18.90000,19.60000,54554000
09/04/2009,0000,19.20000,19.55000,19.15000,19.30000,48934000
09/07/2009,0000,19.50000,20.20000,19.45000,19.50000,86224000
09/08/2009,0000,19.90000,19.95000,19.30000,19.40000,96049000
09/09/2009,0000,19.55000,20.10000,19.40000,19.50000,148080000
09/10/2009,0000,20.85000,20.85000,19.65000,19.90000,266928000
09/11/2009,0000,20.00000,20.40000,19.90000,20.40000,88969000
09/14/2009,0000,20.70000,20.75000,19.95000,19.95000,79470000
09/15/2009,0000,20.00000,20.20000,19.85000,20.00000,55413000
09/16/2009,0000,20.20000,20.25000,20.00000,20.05000,35463000
09/17/2009,0000,20.35000,21.15000,20.35000,21.00000,160934000
09/18/2009,0000,20.90000,21.60000,20.65000,21.50000,77132000
09/21/2009,0000,21.60000,21.80000,21.10000,21.25000,55986000
09/22/2009,0000,21.60000,21.95000,21.10000,21.15000,75030000
09/23/2009,0000,21.15000,21.35000,21.00000,21.30000,61753000
09/24/2009,0000,21.20000,21.25000,20.75000,20.90000,36411000
09/25/2009,0000,20.90000,21.40000,20.75000,21.25000,78004000
09/28/2009,0000,21.00000,21.15000,20.45000,20.45000,56300000
09/29/2009,0000,20.75000,20.85000,20.60000,20.80000,36914000
09/30/2009,0000,20.80000,21.05000,20.70000,20.85000,34575000
10/01/2009,0000,21.50000,21.80000,21.20000,21.35000,97260000
10/02/2009,0000,21.00000,21.50000,21.00000,21.40000,56210000
10/05/2009,0000,21.70000,21.70000,20.90000,21.10000,48989000
10/06/2009,0000,21.50000,21.75000,21.20000,21.60000,80478000
10/07/2009,0000,22.05000,22.50000,22.05000,22.20000,103923000
10/08/2009,0000,22.30000,22.50000,21.80000,21.85000,59749000
10/09/2009,0000,22.15000,22.40000,21.95000,22.05000,43511000
10/12/2009,0000,22.05000,22.10000,21.65000,21.90000,34845000
10/13/2009,0000,21.50000,21.60000,21.10000,21.40000,66724000
10/14/2009,0000,21.60000,21.70000,21.05000,21.60000,34889000
10/15/2009,0000,21.90000,22.00000,21.65000,21.80000,42824000
10/16/2009,0000,21.80000,22.50000,21.75000,22.50000,81223000
10/19/2009,0000,22.40000,22.40000,22.00000,22.15000,32954000
10/20/2009,0000,22.20000,22.35000,22.00000,22.00000,38805000
10/21/2009,0000,22.00000,22.20000,21.90000,22.00000,38216000
10/22/2009,0000,22.00000,22.00000,21.20000,21.25000,49435000
10/23/2009,0000,21.60000,21.75000,21.30000,21.35000,31056000
10/26/2009,0000,21.60000,22.00000,21.50000,21.55000,23127000
10/27/2009,0000,21.45000,21.55000,21.20000,21.55000,29839000
10/28/2009,0000,21.45000,21.70000,21.05000,21.05000,24744000
10/29/2009,0000,20.55000,20.55000,19.60000,19.95000,73208000
10/30/2009,0000,20.25000,20.35000,19.95000,20.00000,26138000
11/02/2009,0000,19.90000,19.90000,19.60000,19.80000,31500000
11/03/2009,0000,19.80000,20.10000,19.75000,19.85000,21141000
11/04/2009,0000,20.00000,20.50000,19.95000,20.50000,20462000
11/05/2009,0000,20.50000,20.50000,20.10000,20.10000,17265000
11/06/2009,0000,20.50000,20.55000,20.15000,20.20000,21738000
11/09/2009,0000,20.95000,20.95000,20.45000,20.90000,42238000
11/10/2009,0000,21.10000,21.10000,20.80000,20.85000,28183000
11/11/2009,0000,20.95000,21.05000,20.60000,20.95000,25895000
11/12/2009,0000,21.00000,21.10000,20.70000,20.85000,25744000
11/13/2009,0000,20.75000,20.80000,20.25000,20.35000,37834000
11/16/2009,0000,20.40000,21.10000,20.35000,21.05000,42359000
11/17/2009,0000,21.40000,21.60000,20.30000,20.35000,91066000
11/18/2009,0000,21.00000,21.20000,20.45000,20.50000,97145000
11/19/2009,0000,20.30000,20.55000,20.05000,20.15000,59300000
11/20/2009,0000,20.10000,20.20000,19.80000,19.85000,42776000
11/23/2009,0000,19.85000,20.00000,19.80000,19.80000,24473000
11/24/2009,0000,19.00000,20.20000,19.00000,20.20000,46601000
11/25/2009,0000,19.75000,20.35000,19.75000,20.10000,41189000
11/26/2009,0000,20.10000,20.30000,19.60000,19.60000,42748000
11/27/2009,0000,19.20000,19.20000,18.30000,18.40000,119918000
11/30/2009,0000,18.60000,18.80000,18.60000,18.60000,41635000
12/01/2009,0000,18.80000,19.15000,18.70000,19.10000,38834000
12/02/2009,0000,19.25000,19.50000,19.20000,19.25000,41538000
12/03/2009,0000,19.45000,19.90000,19.45000,19.85000,83426000
12/04/2009,0000,19.85000,19.85000,19.45000,19.45000,25017000
12/07/2009,0000,19.55000,19.80000,19.40000,19.70000,19616000
12/08/2009,0000,19.90000,19.90000,19.55000,19.75000,16050000
12/09/2009,0000,19.50000,19.60000,19.30000,19.50000,26431000
12/11/2009,0000,19.45000,19.50000,19.20000,19.50000,27617000
12/14/2009,0000,19.30000,19.55000,19.15000,19.30000,15982000
12/15/2009,0000,19.50000,19.55000,19.20000,19.20000,22820000
12/16/2009,0000,19.20000,19.25000,18.80000,18.85000,39594000
12/17/2009,0000,19.35000,19.35000,18.75000,18.80000,31162000
12/18/2009,0000,18.65000,18.90000,18.50000,18.90000,30601000
12/21/2009,0000,18.95000,19.10000,18.80000,18.80000,20747000
12/22/2009,0000,19.00000,19.30000,18.95000,19.10000,19128000
12/23/2009,0000,19.20000,19.55000,19.10000,19.50000,44944000
12/25/2009,0000,19.60000,19.75000,19.50000,19.55000,27269000
12/25/2009,0000,19.60000,19.75000,19.50000,19.55000,27269000
12/28/2009,0000,19.55000,19.90000,19.55000,19.80000,43089000
12/29/2009,1230,19.85000,20.00000,19.60000,19.70000,29358412
