DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.80000,41.00000,40.50000,40.65000,2236600
04/03/2007,0000,40.70000,41.95000,40.70000,41.80000,4986200
04/04/2007,0000,42.10000,42.30000,41.20000,41.50000,3099000
04/09/2007,0000,41.80000,41.90000,40.80000,40.85000,2177200
04/10/2007,0000,40.85000,40.90000,40.05000,40.25000,2539000
04/11/2007,0000,40.30000,40.75000,40.05000,40.05000,2307200
04/12/2007,0000,40.00000,40.50000,39.90000,40.30000,1085200
04/13/2007,0000,40.35000,40.50000,40.10000,40.50000,1506400
04/16/2007,0000,40.20000,40.30000,39.85000,39.85000,2776400
04/17/2007,0000,40.00000,40.00000,39.00000,39.00000,2966800
04/18/2007,0000,39.00000,39.40000,38.85000,39.40000,1531000
04/19/2007,0000,39.40000,39.40000,38.95000,39.05000,1262200
04/20/2007,0000,39.00000,39.45000,39.00000,39.15000,1520900
04/23/2007,0000,39.50000,39.50000,39.00000,39.00000,1255500
04/24/2007,0000,39.10000,39.30000,39.05000,39.05000,908300
04/25/2007,0000,39.10000,39.35000,39.05000,39.05000,714500
04/26/2007,0000,39.15000,39.30000,38.90000,38.90000,1337200
04/27/2007,0000,38.90000,39.00000,38.55000,38.70000,1198400
04/30/2007,0000,38.50000,39.40000,38.40000,39.15000,2620800
05/02/2007,0000,39.40000,39.40000,38.70000,38.70000,1718000
05/03/2007,0000,39.00000,39.00000,37.00000,38.40000,1824400
05/04/2007,0000,38.30000,38.55000,38.00000,38.45000,788400
05/07/2007,0000,38.70000,38.75000,38.15000,38.20000,1032600
05/08/2007,0000,38.20000,38.55000,38.20000,38.45000,661900
05/09/2007,0000,38.45000,38.50000,38.20000,38.30000,707800
05/10/2007,0000,38.30000,38.50000,38.20000,38.20000,603600
05/11/2007,0000,38.10000,38.10000,37.75000,37.80000,971000
05/14/2007,0000,37.80000,37.90000,37.50000,37.60000,585700
05/15/2007,0000,37.60000,37.60000,37.00000,37.20000,1598200
05/16/2007,0000,37.20000,37.20000,36.80000,36.85000,1197200
05/17/2007,0000,36.85000,37.30000,36.85000,37.15000,1037100
05/18/2007,0000,37.25000,37.30000,36.85000,37.20000,542000
05/21/2007,0000,37.20000,38.30000,37.10000,38.00000,1188300
05/22/2007,0000,38.10000,38.60000,37.85000,38.60000,1555600
05/23/2007,0000,38.80000,38.90000,38.60000,38.60000,1490700
05/24/2007,0000,38.60000,38.80000,38.20000,38.25000,685400
05/25/2007,0000,38.25000,38.25000,38.00000,38.20000,602500
05/28/2007,0000,38.30000,38.50000,38.20000,38.20000,645100
05/29/2007,0000,38.50000,38.65000,38.30000,38.35000,723500
05/30/2007,0000,38.35000,38.50000,37.80000,38.20000,752600
05/31/2007,0000,38.40000,38.50000,38.25000,38.40000,722400
06/01/2007,0000,38.60000,39.20000,38.50000,39.00000,2065200
06/04/2007,0000,39.10000,39.35000,38.80000,38.85000,1273400
06/05/2007,0000,38.55000,38.90000,38.55000,38.60000,871300
06/06/2007,0000,38.60000,39.00000,38.60000,38.80000,968800
06/07/2007,0000,38.60000,38.80000,38.40000,38.60000,773900
06/08/2007,0000,38.50000,38.60000,38.00000,38.20000,1453700
06/11/2007,0000,38.20000,38.55000,38.20000,38.35000,986700
06/12/2007,0000,38.50000,38.90000,38.50000,38.75000,1098700
06/13/2007,0000,39.00000,40.40000,39.00000,39.80000,5266200
06/14/2007,0000,40.40000,40.40000,39.50000,39.55000,2227600
06/15/2007,0000,40.00000,40.00000,39.35000,39.35000,1534400
06/20/2007,0000,39.35000,39.55000,38.40000,38.45000,2943300
06/21/2007,0000,38.45000,38.90000,38.45000,38.55000,1338400
06/22/2007,0000,38.70000,39.40000,38.65000,39.10000,2050700
06/25/2007,0000,39.25000,39.40000,39.10000,39.20000,1975600
06/26/2007,0000,39.20000,39.60000,38.80000,39.20000,2100000
06/27/2007,0000,39.20000,39.20000,38.80000,38.85000,1382000
06/28/2007,0000,38.90000,39.15000,38.65000,38.65000,1569100
06/29/2007,0000,38.65000,38.80000,38.60000,38.60000,1245400
07/02/2007,0000,38.70000,38.70000,38.05000,38.25000,1924100
07/03/2007,0000,38.35000,38.70000,38.35000,38.65000,1240900
07/04/2007,0000,38.90000,39.80000,38.80000,39.50000,4185400
07/05/2007,0000,39.90000,40.25000,39.70000,39.90000,4108100
07/06/2007,0000,39.90000,40.65000,39.70000,40.35000,4962700
07/09/2007,0000,40.70000,40.85000,40.35000,40.35000,3460800
07/10/2007,0000,40.35000,40.35000,39.30000,39.50000,4571800
07/11/2007,0000,39.30000,39.90000,39.20000,39.60000,2439300
07/12/2007,0000,39.90000,39.90000,39.55000,39.65000,2438200
07/13/2007,0000,39.70000,40.25000,39.35000,39.70000,4018500
07/16/2007,0000,40.10000,40.90000,39.80000,40.10000,4484400
07/17/2007,0000,40.50000,40.50000,40.10000,40.20000,2041700
07/18/2007,0000,40.50000,40.85000,40.10000,40.20000,3250200
07/19/2007,0000,40.20000,41.20000,40.15000,40.55000,5141900
07/20/2007,0000,41.00000,41.50000,40.85000,41.10000,5190000
07/23/2007,0000,41.20000,41.70000,41.10000,41.25000,3564900
07/24/2007,0000,41.50000,41.70000,40.60000,40.70000,4447500
07/25/2007,0000,40.70000,41.20000,40.50000,41.05000,2867200
07/26/2007,0000,41.05000,41.60000,40.50000,40.55000,3560400
07/27/2007,0000,39.30000,40.20000,39.30000,39.60000,2325100
07/31/2007,0000,34.00000,34.25000,33.65000,34.00000,3633000
08/01/2007,0000,34.00000,34.20000,33.10000,33.10000,2136000
08/02/2007,0000,33.50000,33.80000,32.00000,32.55000,1847000
08/03/2007,0000,32.80000,33.15000,32.30000,32.50000,851000
08/06/2007,0000,32.00000,32.20000,32.00000,32.00000,740000
08/07/2007,0000,32.55000,32.80000,32.20000,32.70000,1114000
08/08/2007,0000,33.00000,33.00000,32.55000,32.80000,867000
08/09/2007,0000,33.30000,33.75000,33.20000,33.50000,1632000
08/10/2007,0000,32.90000,33.00000,32.60000,32.70000,944000
08/13/2007,0000,32.90000,32.95000,32.50000,32.55000,982000
08/14/2007,0000,32.55000,33.30000,32.55000,32.75000,1308000
08/15/2007,0000,32.40000,32.60000,32.00000,32.05000,1319000
08/16/2007,0000,31.80000,31.80000,29.85000,29.85000,3330000
08/17/2007,0000,29.40000,30.15000,28.20000,29.00000,1907000
08/20/2007,0000,30.00000,30.35000,29.40000,30.10000,1282000
08/21/2007,0000,30.10000,30.15000,29.50000,29.50000,736000
08/22/2007,0000,29.50000,29.75000,29.50000,29.55000,567000
08/23/2007,0000,30.20000,30.40000,30.10000,30.40000,545000
08/24/2007,0000,30.45000,30.50000,30.00000,30.20000,608000
08/27/2007,0000,31.00000,32.00000,31.00000,31.50000,1621000
08/28/2007,0000,31.50000,31.80000,31.30000,31.50000,359000
08/29/2007,0000,31.00000,32.00000,31.00000,32.00000,906000
08/30/2007,0000,32.40000,32.60000,32.10000,32.10000,1313000
08/31/2007,0000,32.20000,32.30000,31.85000,32.15000,709000
09/03/2007,0000,32.75000,32.75000,32.10000,32.10000,964000
09/04/2007,0000,32.10000,32.30000,31.85000,32.00000,500000
09/05/2007,0000,32.00000,32.50000,31.80000,32.00000,656000
09/06/2007,0000,31.80000,31.80000,31.40000,31.70000,505000
09/07/2007,0000,31.70000,31.95000,31.70000,31.80000,549000
09/10/2007,0000,31.30000,32.05000,31.30000,32.00000,393000
09/11/2007,0000,32.00000,32.40000,31.60000,31.70000,548000
09/12/2007,0000,32.00000,32.25000,31.90000,32.10000,752000
09/13/2007,0000,32.25000,34.30000,32.15000,34.10000,6731000
09/14/2007,0000,34.00000,34.20000,33.70000,33.85000,2873000
09/17/2007,0000,34.00000,34.30000,33.80000,34.00000,1659000
09/19/2007,0000,34.00000,34.05000,33.10000,33.10000,1936000
09/20/2007,0000,33.25000,33.50000,32.95000,32.95000,1140000
09/21/2007,0000,32.80000,33.30000,32.60000,33.05000,1123000
09/26/2007,0000,33.30000,33.70000,33.30000,33.60000,740000
09/27/2007,0000,33.80000,34.00000,33.65000,33.85000,1252000
09/28/2007,0000,34.00000,34.20000,33.45000,33.50000,1073000
10/01/2007,0000,34.30000,34.30000,33.85000,33.85000,899000
10/02/2007,0000,34.00000,34.20000,33.75000,33.80000,670000
10/03/2007,0000,33.80000,34.05000,33.55000,33.55000,729000
10/04/2007,0000,33.50000,33.80000,33.30000,33.70000,667000
10/05/2007,0000,33.70000,33.90000,33.40000,33.90000,574000
10/08/2007,0000,33.90000,34.20000,33.65000,33.80000,713000
10/09/2007,0000,34.10000,34.10000,33.60000,33.60000,638000
10/11/2007,0000,33.90000,34.10000,33.50000,33.65000,650000
10/12/2007,0000,33.60000,33.70000,32.80000,33.20000,1226000
10/15/2007,0000,33.20000,33.30000,32.75000,32.95000,444000
10/16/2007,0000,32.60000,32.95000,32.60000,32.75000,350000
10/17/2007,0000,32.60000,34.20000,32.60000,33.80000,1672000
10/18/2007,0000,34.30000,34.80000,34.00000,34.35000,3401000
10/19/2007,0000,35.10000,35.20000,34.55000,34.60000,3505000
10/22/2007,0000,33.90000,33.90000,33.55000,33.65000,1155000
10/23/2007,0000,33.90000,34.00000,33.50000,33.80000,776000
10/24/2007,0000,34.00000,34.10000,33.35000,33.35000,733000
10/25/2007,0000,33.60000,33.70000,33.40000,33.45000,458000
10/26/2007,0000,33.50000,33.80000,33.30000,33.35000,377000
10/29/2007,0000,33.50000,33.80000,33.50000,33.70000,643000
10/30/2007,0000,33.80000,33.90000,33.50000,33.90000,683000
10/31/2007,0000,34.10000,34.80000,34.10000,34.40000,2478000
11/01/2007,0000,34.80000,34.85000,34.20000,34.60000,1672000
11/02/2007,0000,34.00000,34.20000,33.45000,33.60000,1327000
11/05/2007,0000,33.60000,33.80000,33.40000,33.65000,779000
11/06/2007,0000,33.75000,34.15000,33.65000,33.80000,532000
11/07/2007,0000,34.00000,34.40000,33.80000,33.95000,1251000
11/08/2007,0000,33.20000,33.50000,32.00000,32.50000,1644000
11/09/2007,0000,32.10000,32.50000,31.50000,32.00000,1178000
11/12/2007,0000,31.50000,31.60000,30.70000,30.70000,1253000
11/13/2007,0000,30.90000,31.50000,30.80000,31.45000,685000
11/14/2007,0000,31.90000,32.25000,31.80000,31.85000,506000
11/15/2007,0000,31.90000,32.25000,31.65000,32.10000,430000
11/16/2007,0000,31.80000,32.45000,31.70000,32.05000,538000
11/19/2007,0000,32.35000,32.45000,32.20000,32.25000,658000
11/20/2007,0000,31.80000,32.45000,31.70000,32.40000,631000
11/21/2007,0000,32.70000,32.70000,32.10000,32.15000,418000
11/22/2007,0000,31.80000,32.25000,31.80000,32.15000,449000
11/23/2007,0000,32.30000,32.30000,31.35000,31.35000,484000
11/26/2007,0000,31.80000,31.80000,31.50000,31.50000,294000
11/27/2007,0000,31.40000,31.90000,30.50000,31.50000,898000
11/28/2007,0000,31.80000,31.85000,31.15000,31.15000,183000
11/29/2007,0000,31.50000,31.70000,31.40000,31.60000,418000
11/30/2007,0000,31.65000,31.90000,31.65000,31.80000,332000
12/03/2007,0000,32.00000,32.20000,31.70000,31.85000,326000
12/04/2007,0000,31.85000,32.25000,31.80000,32.20000,356000
12/05/2007,0000,32.15000,32.65000,31.80000,32.45000,634000
12/06/2007,0000,32.80000,33.30000,32.55000,32.55000,1289000
12/07/2007,0000,32.95000,32.95000,32.15000,32.15000,523000
12/10/2007,0000,32.15000,32.20000,31.70000,31.70000,372000
12/11/2007,0000,31.60000,32.85000,31.20000,32.60000,921000
12/12/2007,0000,32.10000,32.20000,31.90000,32.10000,344000
12/13/2007,0000,32.10000,32.20000,31.00000,31.05000,580000
12/14/2007,0000,31.40000,31.40000,29.60000,29.60000,982000
12/17/2007,0000,30.00000,30.10000,28.30000,28.60000,891000
12/18/2007,0000,28.00000,28.60000,27.60000,28.20000,904000
12/19/2007,0000,28.60000,29.15000,28.60000,29.00000,574000
12/20/2007,0000,29.50000,29.50000,28.50000,29.00000,381000
12/21/2007,0000,28.60000,29.20000,28.60000,28.70000,425000
12/24/2007,0000,28.85000,29.65000,28.85000,29.00000,279000
12/25/2007,0000,29.10000,29.35000,29.05000,29.30000,254000
12/26/2007,0000,29.30000,29.45000,29.15000,29.45000,335000
12/27/2007,0000,29.45000,30.00000,29.40000,29.60000,510000
12/28/2007,0000,29.60000,29.85000,29.10000,29.65000,309000
12/31/2007,0000,30.00000,30.20000,29.70000,30.10000,472000
01/02/2008,0000,29.90000,30.20000,29.70000,29.90000,358000
01/03/2008,0000,29.70000,29.80000,29.40000,29.40000,263000
01/04/2008,0000,29.40000,29.70000,29.40000,29.50000,232000
01/07/2008,0000,29.00000,29.00000,28.20000,28.45000,560000
01/08/2008,0000,28.35000,28.60000,28.05000,28.35000,747000
01/09/2008,0000,28.00000,28.45000,27.80000,28.45000,565000
01/10/2008,0000,28.45000,28.90000,28.25000,28.40000,231000
01/11/2008,0000,28.70000,28.70000,28.40000,28.40000,225000
01/14/2008,0000,28.50000,28.80000,28.15000,28.15000,379000
01/15/2008,0000,28.25000,28.80000,28.25000,28.70000,527000
01/16/2008,0000,28.50000,28.60000,28.00000,28.15000,517000
01/17/2008,0000,28.45000,28.50000,27.90000,28.10000,389000
01/18/2008,0000,28.00000,28.40000,27.80000,28.40000,644000
01/21/2008,0000,28.50000,28.75000,28.50000,28.70000,414000
01/22/2008,0000,27.80000,27.80000,26.70000,26.70000,1007000
01/23/2008,0000,26.70000,27.35000,25.80000,26.00000,816000
01/24/2008,0000,26.75000,26.80000,25.90000,26.00000,584000
01/25/2008,0000,26.10000,26.70000,26.10000,26.70000,473000
01/28/2008,0000,26.50000,26.50000,26.00000,26.05000,285000
01/29/2008,0000,26.50000,26.50000,25.85000,26.10000,478000
01/30/2008,0000,26.45000,26.45000,26.00000,26.10000,315000
01/31/2008,0000,26.40000,26.40000,26.00000,26.20000,262000
02/01/2008,0000,26.10000,26.60000,26.10000,26.35000,353000
02/12/2008,0000,26.35000,26.45000,26.00000,26.05000,300000
02/13/2008,0000,26.05000,26.35000,26.00000,26.00000,293000
02/14/2008,0000,26.40000,26.80000,26.20000,26.55000,304000
02/15/2008,0000,26.50000,26.50000,26.30000,26.45000,194000
02/18/2008,0000,26.50000,26.85000,26.45000,26.60000,338000
02/19/2008,0000,26.80000,27.15000,26.70000,26.90000,326000
02/20/2008,0000,27.00000,27.00000,26.70000,26.80000,344000
02/21/2008,0000,27.00000,27.35000,26.80000,27.15000,403000
02/22/2008,0000,27.00000,27.10000,26.90000,27.05000,267000
02/25/2008,0000,27.55000,27.90000,27.30000,27.75000,527000
02/26/2008,0000,28.00000,28.20000,27.80000,27.85000,516000
02/27/2008,0000,28.20000,28.45000,28.00000,28.45000,495000
02/29/2008,0000,28.30000,28.90000,27.90000,28.45000,990000
03/03/2008,0000,28.10000,28.15000,27.70000,27.80000,402000
03/04/2008,0000,27.80000,28.45000,27.80000,28.25000,577000
03/05/2008,0000,28.25000,28.25000,28.00000,28.10000,359000
03/06/2008,0000,28.10000,28.40000,28.10000,28.40000,542000
03/07/2008,0000,28.40000,28.40000,27.95000,28.10000,576000
03/10/2008,0000,27.80000,28.20000,27.80000,28.00000,417000
03/11/2008,0000,27.80000,28.00000,27.70000,27.90000,319000
03/12/2008,0000,28.40000,28.40000,27.80000,27.80000,454000
03/13/2008,0000,28.00000,28.00000,27.40000,27.80000,402000
03/14/2008,0000,27.60000,27.80000,27.30000,27.75000,395000
03/18/2008,0000,27.05000,27.10000,26.70000,27.05000,462000
03/19/2008,0000,27.00000,27.20000,26.30000,26.85000,770000
03/20/2008,0000,26.80000,26.80000,26.30000,26.80000,741000
03/21/2008,0000,26.80000,26.80000,26.45000,26.60000,790000
03/25/2008,0000,24.60000,25.45000,24.60000,25.15000,2823000
03/26/2008,0000,25.15000,25.40000,24.80000,25.00000,1225000
03/27/2008,0000,24.90000,25.00000,24.50000,24.50000,1056000
03/28/2008,0000,24.50000,24.85000,24.50000,24.60000,1285000
03/31/2008,0000,24.85000,25.60000,24.70000,25.30000,1753000
04/01/2008,0000,25.60000,25.80000,25.05000,25.10000,948000
04/02/2008,0000,25.55000,25.55000,25.20000,25.45000,863000
04/03/2008,0000,25.70000,25.70000,25.20000,25.50000,1145000
04/07/2008,0000,25.70000,25.85000,25.55000,25.70000,921000
04/08/2008,0000,25.90000,26.00000,25.70000,25.75000,622000
04/09/2008,0000,25.75000,25.75000,25.30000,25.35000,682000
04/10/2008,0000,25.35000,25.65000,25.30000,25.45000,620000
04/11/2008,0000,25.65000,26.05000,25.45000,25.85000,1928000
04/14/2008,0000,25.85000,25.85000,25.35000,25.40000,567000
04/15/2008,0000,25.45000,25.60000,25.20000,25.20000,486000
04/16/2008,0000,25.25000,25.40000,25.20000,25.25000,578000
04/17/2008,0000,25.50000,25.80000,25.50000,25.60000,1220000
04/18/2008,0000,25.80000,25.80000,25.50000,25.50000,675000
04/21/2008,0000,25.75000,25.75000,25.60000,25.70000,656000
04/22/2008,0000,25.70000,26.30000,25.70000,26.00000,1596000
04/23/2008,0000,26.00000,26.40000,25.80000,26.25000,1219000
04/24/2008,0000,26.10000,26.10000,25.60000,25.75000,1498000
04/25/2008,0000,25.90000,26.00000,25.65000,25.65000,758000
04/28/2008,0000,25.70000,25.70000,25.20000,25.30000,677000
04/29/2008,0000,25.20000,25.35000,25.00000,25.10000,723000
04/30/2008,0000,25.10000,25.30000,24.70000,24.85000,854000
05/02/2008,0000,24.85000,24.90000,23.85000,24.15000,1442000
05/05/2008,0000,24.10000,24.10000,23.85000,23.95000,566000
05/06/2008,0000,23.90000,24.10000,23.90000,24.00000,652000
05/07/2008,0000,24.20000,24.40000,24.10000,24.20000,442000
05/08/2008,0000,24.25000,24.30000,23.90000,24.20000,632000
05/09/2008,0000,24.20000,24.20000,24.00000,24.05000,595000
05/12/2008,0000,24.00000,24.10000,23.90000,24.00000,426000
05/13/2008,0000,23.95000,25.15000,23.95000,25.15000,1430000
05/14/2008,0000,25.45000,26.25000,25.25000,25.95000,3720000
05/15/2008,0000,26.20000,26.30000,25.65000,25.80000,1465000
05/16/2008,0000,25.85000,26.00000,25.70000,25.75000,821000
05/19/2008,0000,25.85000,25.85000,25.45000,25.60000,608000
05/20/2008,0000,25.80000,25.80000,25.30000,25.40000,598000
05/21/2008,0000,25.40000,25.50000,25.10000,25.40000,557000
05/22/2008,0000,25.40000,25.40000,25.10000,25.30000,470000
05/23/2008,0000,25.30000,25.40000,24.85000,24.85000,624000
05/26/2008,0000,24.85000,24.85000,24.40000,24.50000,679000
05/27/2008,0000,24.30000,25.35000,24.05000,24.80000,915000
05/28/2008,0000,24.85000,25.00000,24.60000,24.75000,689000
05/29/2008,0000,24.80000,25.10000,24.30000,24.30000,399000
05/30/2008,0000,24.30000,24.50000,24.00000,24.10000,570000
06/02/2008,0000,24.30000,24.35000,24.15000,24.30000,249000
06/03/2008,0000,24.50000,24.50000,23.90000,24.15000,431000
06/04/2008,0000,24.05000,24.20000,24.05000,24.10000,258000
06/05/2008,0000,24.20000,24.35000,24.00000,24.15000,403000
06/06/2008,0000,24.30000,24.60000,24.25000,24.30000,490000
06/10/2008,0000,23.65000,23.80000,22.80000,22.85000,901000
06/11/2008,0000,22.50000,22.75000,22.10000,22.35000,703000
06/12/2008,0000,21.55000,22.00000,20.90000,21.15000,793000
06/13/2008,0000,21.20000,21.30000,20.65000,20.75000,794000
06/16/2008,0000,20.95000,21.30000,20.95000,21.00000,396000
06/17/2008,0000,21.00000,21.20000,20.70000,21.10000,420000
06/18/2008,0000,21.10000,21.10000,20.95000,21.05000,1218000
06/19/2008,0000,20.80000,20.90000,20.55000,20.85000,436000
06/20/2008,0000,20.95000,20.95000,20.50000,20.85000,336000
06/23/2008,0000,20.70000,20.70000,20.30000,20.40000,285000
06/24/2008,0000,20.40000,20.45000,19.70000,20.00000,575000
06/25/2008,0000,18.70000,19.60000,18.70000,19.60000,1469000
06/26/2008,0000,19.60000,20.30000,19.30000,19.40000,2498000
06/27/2008,0000,18.90000,18.90000,18.20000,18.30000,1198000
06/30/2008,0000,18.80000,18.80000,18.00000,18.10000,556000
07/01/2008,0000,18.30000,18.50000,17.90000,18.00000,548000
07/02/2008,0000,18.00000,18.50000,18.00000,18.40000,376000
07/03/2008,0000,18.35000,18.80000,18.10000,18.80000,414000
07/04/2008,0000,18.80000,19.00000,18.50000,18.60000,368000
07/07/2008,0000,18.60000,18.80000,18.45000,18.75000,288000
07/08/2008,0000,18.75000,18.75000,18.15000,18.15000,469000
07/09/2008,0000,18.70000,19.25000,18.65000,18.80000,875000
07/10/2008,0000,18.70000,19.10000,18.60000,19.10000,703000
07/11/2008,0000,19.20000,19.60000,18.80000,19.60000,770000
07/14/2008,0000,19.50000,19.65000,19.20000,19.45000,358000
07/15/2008,0000,19.30000,19.30000,18.60000,18.85000,522000
07/16/2008,0000,18.50000,18.75000,18.00000,18.00000,452000
07/17/2008,0000,18.20000,18.45000,18.20000,18.20000,377000
07/18/2008,0000,18.50000,18.50000,17.50000,17.50000,687000
07/21/2008,0000,17.70000,17.80000,17.40000,17.80000,391000
07/22/2008,0000,17.70000,17.80000,17.60000,17.60000,427000
07/23/2008,0000,17.90000,18.20000,17.80000,18.05000,554000
07/24/2008,0000,18.20000,18.70000,18.10000,18.40000,793000
07/25/2008,0000,18.15000,19.40000,18.00000,19.40000,570000
07/29/2008,0000,18.90000,18.95000,18.55000,18.60000,546000
07/30/2008,0000,18.90000,18.95000,18.50000,18.60000,662000
07/31/2008,0000,18.90000,18.90000,18.20000,18.20000,403000
08/01/2008,0000,18.00000,18.00000,17.70000,17.70000,479000
08/04/2008,0000,17.70000,17.70000,17.00000,17.60000,653000
08/05/2008,0000,17.60000,17.60000,16.70000,16.75000,1407000
08/06/2008,0000,15.35000,16.00000,15.30000,15.70000,859000
08/07/2008,0000,15.70000,16.40000,15.70000,16.10000,1230000
08/08/2008,0000,16.00000,16.60000,15.85000,16.45000,624000
08/11/2008,0000,16.85000,17.10000,16.55000,16.85000,351000
08/12/2008,0000,17.20000,17.20000,16.65000,16.85000,444000
08/13/2008,0000,16.90000,17.30000,16.60000,17.20000,455000
08/14/2008,0000,17.00000,17.25000,16.95000,17.20000,384000
08/15/2008,0000,17.30000,17.30000,16.95000,16.95000,515000
08/18/2008,0000,16.95000,17.00000,16.35000,16.40000,319000
08/19/2008,0000,16.30000,16.60000,16.20000,16.40000,156000
08/20/2008,0000,16.30000,16.40000,16.10000,16.30000,311000
08/21/2008,0000,16.30000,16.60000,16.00000,16.15000,523000
08/22/2008,0000,15.85000,16.20000,15.80000,15.95000,218000
08/25/2008,0000,15.90000,15.90000,15.50000,15.50000,801000
08/26/2008,0000,15.10000,15.30000,15.00000,15.20000,361000
08/27/2008,0000,15.20000,15.45000,15.05000,15.25000,273000
08/28/2008,0000,15.30000,15.40000,15.15000,15.25000,348000
08/29/2008,0000,15.35000,15.50000,15.25000,15.25000,245000
09/01/2008,0000,15.25000,15.25000,14.60000,14.85000,459000
09/02/2008,0000,14.80000,14.80000,14.40000,14.40000,343000
09/03/2008,0000,14.30000,14.40000,13.60000,13.60000,419000
09/04/2008,0000,13.60000,13.60000,12.65000,12.65000,913000
09/05/2008,0000,11.85000,12.65000,11.85000,12.65000,805000
09/08/2008,0000,12.65000,13.50000,12.65000,13.45000,395000
09/09/2008,0000,13.25000,13.25000,12.55000,12.70000,336000
09/10/2008,0000,12.40000,13.05000,12.40000,12.80000,180000
09/11/2008,0000,12.50000,12.75000,12.10000,12.10000,281000
09/12/2008,0000,12.30000,12.40000,11.80000,12.40000,377000
09/15/2008,0000,12.30000,12.40000,11.70000,11.75000,357000
09/16/2008,0000,11.00000,11.30000,10.95000,10.95000,684000
09/17/2008,0000,11.05000,11.45000,10.80000,10.80000,911000
09/18/2008,0000,10.20000,10.40000,10.05000,10.05000,1233000
09/19/2008,0000,10.30000,10.75000,10.30000,10.75000,657000
09/22/2008,0000,11.25000,11.50000,11.10000,11.50000,439000
09/23/2008,0000,11.50000,12.20000,11.30000,12.20000,713000
09/24/2008,0000,12.00000,12.45000,11.80000,12.30000,583000
09/25/2008,0000,12.15000,12.30000,12.00000,12.15000,552000
09/26/2008,0000,12.15000,12.15000,11.60000,11.70000,412000
09/30/2008,0000,10.90000,11.30000,10.90000,11.20000,460000
10/01/2008,0000,11.50000,11.60000,11.25000,11.45000,351000
10/02/2008,0000,11.70000,11.90000,11.20000,11.90000,354000
10/03/2008,0000,11.80000,12.10000,11.50000,12.10000,317000
10/06/2008,0000,12.00000,12.20000,11.70000,12.00000,256000
10/07/2008,0000,11.50000,12.15000,11.50000,12.15000,239000
10/08/2008,0000,11.50000,11.95000,11.30000,11.50000,407000
10/09/2008,0000,11.05000,11.70000,11.05000,11.55000,371000
10/13/2008,0000,11.15000,11.50000,11.15000,11.50000,277000
10/14/2008,0000,12.20000,12.30000,11.95000,12.30000,432000
10/15/2008,0000,11.90000,12.20000,11.90000,12.05000,530000
10/16/2008,0000,11.65000,11.75000,11.65000,11.75000,224000
10/17/2008,0000,12.15000,12.15000,11.40000,11.60000,122000
10/20/2008,0000,11.25000,11.55000,11.20000,11.55000,230000
10/21/2008,0000,11.55000,11.85000,11.40000,11.50000,262000
10/22/2008,0000,11.40000,11.40000,11.10000,11.25000,155000
10/23/2008,0000,10.90000,10.95000,10.90000,10.90000,111000
10/24/2008,0000,10.55000,10.65000,10.55000,10.55000,137000
10/27/2008,0000,9.90000,10.25000,9.85000,10.00000,423000
10/28/2008,0000,9.30000,10.15000,9.30000,10.15000,459000
10/29/2008,0000,10.55000,10.60000,9.70000,10.25000,411000
10/30/2008,0000,10.00000,10.90000,10.00000,10.80000,391000
10/31/2008,0000,10.95000,11.15000,10.60000,10.90000,379000
11/03/2008,0000,10.90000,11.35000,10.80000,11.20000,483000
11/04/2008,0000,11.20000,11.20000,10.70000,10.95000,324000
11/05/2008,0000,11.30000,11.30000,10.75000,10.75000,679000
11/06/2008,0000,10.05000,10.30000,10.05000,10.25000,246000
11/07/2008,0000,9.70000,10.25000,9.70000,10.25000,512000
11/10/2008,0000,10.20000,10.20000,9.80000,10.20000,412000
11/11/2008,0000,9.90000,9.99000,9.83000,9.90000,225000
11/12/2008,0000,9.80000,10.20000,9.60000,9.80000,318000
11/13/2008,0000,9.55000,9.55000,9.12000,9.50000,651000
11/14/2008,0000,9.20000,9.70000,9.20000,9.47000,373000
11/17/2008,0000,9.23000,9.23000,8.81000,8.85000,243000
11/18/2008,0000,8.27000,8.35000,8.24000,8.24000,525000
11/19/2008,0000,8.00000,8.24000,7.81000,8.24000,494000
11/20/2008,0000,7.67000,7.82000,7.67000,7.67000,281000
11/21/2008,0000,7.14000,7.65000,7.14000,7.60000,722000
11/24/2008,0000,7.60000,7.60000,7.26000,7.44000,336000
11/25/2008,0000,7.60000,7.65000,7.45000,7.50000,560000
11/26/2008,0000,7.51000,7.58000,7.43000,7.52000,222000
11/27/2008,0000,7.65000,7.99000,7.62000,7.95000,376000
11/28/2008,0000,7.99000,8.05000,7.83000,8.04000,209000
12/01/2008,0000,8.19000,8.20000,8.00000,8.10000,291000
12/02/2008,0000,7.92000,7.92000,7.66000,7.78000,276000
12/03/2008,0000,7.98000,7.98000,7.72000,7.73000,142000
12/04/2008,0000,7.98000,7.98000,7.70000,7.70000,176000
12/05/2008,0000,7.80000,7.80000,7.60000,7.69000,93000
12/08/2008,0000,7.78000,8.00000,7.78000,7.90000,268000
12/09/2008,0000,7.98000,8.05000,7.80000,7.89000,233000
12/10/2008,0000,7.89000,8.25000,7.88000,8.24000,313000
12/11/2008,0000,8.25000,8.52000,8.16000,8.30000,330000
12/12/2008,0000,8.20000,8.33000,7.90000,8.00000,256000
12/15/2008,0000,8.02000,8.23000,8.02000,8.13000,166000
12/16/2008,0000,8.13000,8.19000,8.03000,8.08000,61000
12/17/2008,0000,8.18000,8.20000,8.06000,8.06000,270000
12/18/2008,0000,8.06000,8.06000,7.88000,7.98000,134000
12/19/2008,0000,7.98000,8.10000,7.87000,8.03000,94000
12/22/2008,0000,8.03000,8.10000,7.79000,7.80000,268000
12/23/2008,0000,7.80000,7.80000,7.40000,7.40000,342000
12/24/2008,0000,7.35000,7.48000,7.33000,7.45000,120000
12/25/2008,0000,7.57000,7.57000,7.41000,7.43000,82000
12/26/2008,0000,7.36000,7.48000,7.36000,7.38000,249000
12/29/2008,0000,7.37000,7.40000,7.30000,7.37000,198000
12/30/2008,0000,7.36000,7.66000,7.36000,7.60000,247000
12/31/2008,0000,7.75000,7.75000,7.52000,7.60000,132000
01/05/2009,0000,7.73000,7.82000,7.71000,7.78000,205000
01/06/2009,0000,7.78000,7.85000,7.71000,7.80000,206000
01/07/2009,0000,7.85000,8.06000,7.85000,8.04000,426000
01/08/2009,0000,8.00000,8.00000,7.71000,7.71000,461000
01/09/2009,0000,7.61000,7.77000,7.61000,7.70000,141000
01/12/2009,0000,7.75000,7.75000,7.61000,7.70000,88000
01/13/2009,0000,7.63000,7.89000,7.63000,7.70000,329000
01/14/2009,0000,7.70000,7.85000,7.70000,7.83000,205000
01/15/2009,0000,7.45000,7.70000,7.45000,7.70000,170000
01/16/2009,0000,7.65000,7.69000,7.47000,7.57000,124000
01/19/2009,0000,7.60000,7.86000,7.60000,7.85000,375000
01/20/2009,0000,7.85000,7.85000,7.61000,7.65000,138000
01/21/2009,0000,7.57000,7.78000,7.50000,7.76000,362000
02/02/2009,0000,7.73000,7.95000,7.73000,7.90000,187000
02/03/2009,0000,7.90000,8.29000,7.90000,8.24000,570000
02/04/2009,0000,8.27000,8.30000,8.15000,8.25000,202000
02/05/2009,0000,8.25000,8.25000,8.10000,8.13000,122000
02/06/2009,0000,8.23000,8.40000,8.15000,8.35000,417000
02/09/2009,0000,8.40000,8.40000,8.18000,8.25000,192000
02/10/2009,0000,8.15000,8.56000,8.15000,8.51000,447000
02/11/2009,0000,8.36000,8.51000,8.36000,8.45000,166000
02/12/2009,0000,8.50000,8.68000,8.40000,8.65000,464000
02/13/2009,0000,8.70000,8.79000,8.59000,8.71000,240000
02/16/2009,0000,8.69000,8.74000,8.58000,8.70000,210000
02/17/2009,0000,8.60000,8.78000,8.60000,8.75000,250000
02/18/2009,0000,8.60000,9.20000,8.60000,9.00000,413000
02/19/2009,0000,8.87000,9.11000,8.80000,9.10000,331000
02/20/2009,0000,9.12000,9.15000,8.78000,8.90000,221000
02/23/2009,0000,8.58000,9.10000,8.58000,9.03000,223000
02/24/2009,0000,8.75000,9.02000,8.71000,8.76000,96000
02/25/2009,0000,8.98000,9.10000,8.76000,8.98000,181000
02/26/2009,0000,9.09000,9.25000,8.98000,9.20000,354000
02/27/2009,0000,9.20000,9.30000,9.19000,9.26000,242000
03/02/2009,0000,9.26000,9.26000,8.83000,8.90000,85000
03/03/2009,0000,8.73000,9.15000,8.73000,9.10000,119000
03/04/2009,0000,9.18000,9.40000,9.01000,9.39000,406000
03/05/2009,0000,9.43000,9.70000,9.07000,9.20000,445000
03/06/2009,0000,9.14000,9.35000,9.14000,9.28000,181000
03/09/2009,0000,9.25000,9.30000,9.16000,9.20000,116000
03/10/2009,0000,9.00000,9.43000,9.00000,9.38000,271000
03/11/2009,0000,9.58000,9.66000,9.41000,9.45000,315000
03/12/2009,0000,9.40000,9.60000,9.40000,9.60000,143000
03/13/2009,0000,9.74000,9.85000,9.70000,9.70000,336000
03/16/2009,0000,9.68000,9.72000,9.50000,9.67000,272000
03/17/2009,0000,9.66000,10.25000,9.61000,10.25000,435000
03/18/2009,0000,10.30000,10.45000,10.05000,10.25000,351000
03/19/2009,0000,10.25000,10.40000,10.05000,10.10000,370000
03/20/2009,0000,10.20000,10.20000,9.85000,9.85000,386000
03/23/2009,0000,9.85000,10.50000,9.85000,10.50000,654000
03/24/2009,0000,10.90000,11.20000,10.85000,11.10000,1826000
03/25/2009,0000,11.30000,11.45000,11.00000,11.45000,997000
03/26/2009,0000,11.50000,12.25000,11.45000,12.25000,1019000
03/27/2009,0000,12.50000,12.95000,12.50000,12.85000,828000
03/30/2009,0000,12.85000,12.85000,12.00000,12.00000,723000
03/31/2009,0000,11.85000,12.10000,11.85000,11.90000,614000
04/01/2009,0000,11.90000,12.70000,11.90000,12.60000,2186000
04/02/2009,0000,12.95000,13.15000,12.65000,12.65000,630000
04/03/2009,0000,12.70000,12.70000,12.30000,12.50000,923000
04/06/2009,0000,12.30000,12.60000,12.20000,12.40000,254000
04/07/2009,0000,12.20000,12.70000,12.10000,12.50000,506000
04/08/2009,0000,12.50000,12.65000,12.25000,12.45000,556000
04/09/2009,0000,12.55000,13.00000,12.30000,12.85000,1101000
04/10/2009,0000,13.00000,13.20000,12.85000,13.00000,1330000
04/13/2009,0000,13.00000,13.15000,12.85000,13.00000,459000
04/14/2009,0000,12.85000,13.15000,12.50000,12.95000,678000
04/15/2009,0000,12.80000,13.10000,12.70000,13.00000,629000
04/16/2009,0000,13.15000,13.25000,12.80000,13.15000,633000
04/17/2009,0000,13.25000,14.05000,13.05000,13.20000,3560000
04/20/2009,0000,13.30000,13.80000,13.00000,13.45000,2470000
04/21/2009,0000,13.30000,13.60000,13.10000,13.50000,967000
04/22/2009,0000,13.60000,14.40000,13.40000,14.40000,2705000
04/23/2009,0000,14.60000,14.75000,14.00000,14.70000,2646000
04/24/2009,0000,15.00000,15.30000,14.20000,14.40000,2127000
04/27/2009,0000,14.70000,14.75000,13.60000,13.85000,1953000
04/28/2009,0000,13.85000,14.05000,13.00000,13.25000,1210000
04/29/2009,0000,13.00000,13.65000,13.00000,13.50000,570000
04/30/2009,0000,14.35000,14.40000,13.60000,13.60000,1520000
05/04/2009,0000,14.20000,14.55000,14.00000,14.55000,1822000
05/05/2009,0000,14.60000,14.60000,13.80000,14.05000,949000
05/06/2009,0000,13.85000,14.40000,13.85000,14.40000,867000
05/07/2009,0000,14.40000,15.40000,14.40000,15.30000,2831000
05/08/2009,0000,15.10000,15.80000,14.80000,15.50000,2111000
05/11/2009,0000,16.50000,16.50000,15.85000,15.85000,2038000
05/12/2009,0000,15.50000,15.75000,15.00000,15.10000,1016000
05/13/2009,0000,15.10000,15.45000,15.10000,15.15000,572000
05/14/2009,0000,15.00000,15.30000,14.80000,15.15000,647000
05/15/2009,0000,14.85000,15.40000,14.85000,15.10000,780000
05/18/2009,0000,15.20000,15.30000,14.90000,15.25000,644000
05/19/2009,0000,15.40000,16.00000,15.30000,15.40000,1819000
05/20/2009,0000,15.50000,15.70000,15.35000,15.35000,844000
05/21/2009,0000,15.35000,15.65000,15.30000,15.40000,765000
05/22/2009,0000,15.50000,16.45000,15.30000,16.35000,4409000
05/25/2009,0000,16.45000,16.60000,16.10000,16.20000,1403000
05/26/2009,0000,16.10000,16.30000,15.50000,15.55000,940000
05/27/2009,0000,15.55000,15.90000,15.55000,15.70000,760000
06/01/2009,0000,15.90000,15.90000,15.70000,15.75000,627000
06/02/2009,0000,15.90000,16.35000,15.25000,15.80000,1161000
06/03/2009,0000,15.80000,15.85000,15.35000,15.50000,718000
06/04/2009,0000,15.50000,15.65000,15.30000,15.40000,504000
06/05/2009,0000,15.50000,15.75000,15.45000,15.70000,334000
06/08/2009,0000,16.10000,16.10000,15.50000,15.90000,1142000
06/09/2009,0000,15.85000,15.85000,15.00000,15.00000,797000
06/10/2009,0000,15.10000,15.15000,14.95000,15.00000,519000
06/11/2009,0000,15.00000,15.05000,14.70000,14.80000,433000
06/12/2009,0000,15.00000,15.00000,14.65000,14.70000,331000
06/15/2009,0000,14.80000,14.80000,14.00000,14.20000,463000
06/16/2009,0000,14.20000,14.40000,14.00000,14.20000,157000
06/17/2009,0000,14.50000,14.50000,14.15000,14.15000,159000
06/18/2009,0000,14.25000,14.90000,14.25000,14.50000,426000
06/19/2009,0000,14.60000,14.70000,14.45000,14.60000,278000
06/22/2009,0000,14.80000,15.00000,14.60000,14.85000,246000
06/23/2009,0000,14.70000,14.95000,14.60000,14.95000,191000
06/24/2009,0000,14.80000,15.25000,14.80000,15.15000,506000
06/25/2009,0000,15.15000,15.35000,15.05000,15.10000,263000
06/26/2009,0000,15.20000,15.25000,15.00000,15.00000,303000
06/29/2009,0000,15.05000,15.40000,14.90000,15.35000,492000
06/30/2009,0000,15.35000,15.45000,15.20000,15.45000,363000
07/01/2009,0000,15.45000,16.50000,15.45000,16.40000,5193000
07/02/2009,0000,16.35000,16.60000,16.15000,16.55000,1712000
07/03/2009,0000,16.45000,16.50000,16.10000,16.50000,967000
07/06/2009,0000,16.50000,16.75000,16.30000,16.50000,829000
07/07/2009,0000,16.60000,17.45000,16.60000,17.30000,2796000
07/08/2009,0000,17.30000,17.40000,16.85000,17.35000,1402000
07/09/2009,0000,17.60000,17.70000,17.25000,17.25000,1149000
07/10/2009,0000,17.35000,17.35000,17.05000,17.20000,904000
07/13/2009,0000,17.25000,17.30000,16.50000,16.80000,1141000
07/14/2009,0000,16.95000,17.20000,16.80000,17.20000,858000
07/15/2009,0000,17.40000,17.85000,17.30000,17.65000,5989000
07/16/2009,0000,16.35000,16.45000,15.90000,15.95000,4905000
07/17/2009,0000,16.00000,16.05000,15.75000,15.90000,1426000
07/20/2009,0000,15.90000,16.10000,15.50000,15.50000,1904000
07/21/2009,0000,15.90000,15.95000,15.65000,15.75000,923000
07/22/2009,0000,15.80000,16.00000,15.80000,15.90000,783000
07/23/2009,0000,15.90000,16.15000,15.80000,15.90000,984000
07/24/2009,0000,16.20000,16.20000,15.80000,15.85000,695000
07/27/2009,0000,15.90000,16.00000,15.85000,15.85000,608000
07/28/2009,0000,15.90000,16.10000,15.90000,16.10000,1205000
07/29/2009,0000,16.10000,16.15000,15.90000,15.90000,558000
07/30/2009,0000,15.90000,16.00000,15.80000,15.85000,595000
07/31/2009,0000,15.95000,16.15000,15.95000,16.05000,706000
08/03/2009,0000,16.10000,17.15000,16.10000,17.15000,2309000
08/04/2009,0000,17.30000,17.50000,16.20000,16.55000,2071000
08/05/2009,0000,16.55000,16.80000,15.90000,15.90000,1094000
08/06/2009,0000,15.90000,17.00000,15.75000,17.00000,1585000
08/10/2009,0000,18.15000,18.15000,17.25000,17.30000,4550000
08/11/2009,0000,17.00000,17.30000,16.65000,16.80000,1299000
08/12/2009,0000,16.80000,17.20000,16.70000,16.90000,819000
08/13/2009,0000,16.90000,17.75000,16.90000,17.55000,1991000
08/14/2009,0000,17.70000,17.80000,17.30000,17.30000,1296000
08/17/2009,0000,17.30000,17.80000,17.10000,17.30000,981000
08/18/2009,0000,17.20000,17.20000,16.40000,16.50000,1117000
08/19/2009,0000,16.80000,16.90000,16.60000,16.70000,676000
08/20/2009,0000,16.70000,16.70000,16.05000,16.50000,377000
08/21/2009,0000,17.60000,17.65000,17.20000,17.30000,3737000
08/24/2009,0000,17.70000,17.75000,17.25000,17.35000,1481000
08/25/2009,0000,17.40000,17.70000,17.30000,17.40000,1046000
08/26/2009,0000,17.70000,18.60000,17.70000,18.50000,5938000
08/27/2009,0000,18.30000,18.45000,17.90000,17.90000,2377000
08/28/2009,0000,18.00000,18.20000,17.70000,17.90000,1673000
08/31/2009,0000,18.00000,18.75000,17.90000,18.60000,2770000
09/01/2009,0000,18.60000,19.30000,18.45000,19.00000,2677000
09/02/2009,0000,18.70000,19.45000,18.70000,19.05000,2059000
09/03/2009,0000,19.00000,19.50000,18.80000,19.10000,2755000
09/04/2009,0000,19.15000,19.55000,19.10000,19.20000,1525000
09/07/2009,0000,19.40000,19.50000,18.85000,19.10000,1827000
09/08/2009,0000,19.10000,19.40000,18.70000,18.75000,1992000
09/09/2009,0000,18.75000,18.80000,18.35000,18.50000,1424000
09/10/2009,0000,18.65000,18.75000,18.05000,18.15000,1056000
09/11/2009,0000,18.15000,18.70000,18.15000,18.55000,731000
09/14/2009,0000,18.55000,18.65000,18.25000,18.60000,610000
09/15/2009,0000,18.50000,18.90000,18.50000,18.80000,763000
09/16/2009,0000,18.90000,19.25000,18.80000,19.15000,1182000
09/17/2009,0000,19.20000,19.35000,19.00000,19.15000,1380000
09/18/2009,0000,19.35000,20.20000,19.35000,20.15000,3792000
09/21/2009,0000,20.35000,21.55000,20.30000,21.50000,5421000
09/22/2009,0000,21.30000,21.60000,20.90000,21.25000,2468000
09/23/2009,0000,21.50000,21.50000,20.30000,20.50000,2409000
09/24/2009,0000,20.30000,20.60000,20.10000,20.60000,1078000
09/25/2009,0000,20.50000,21.15000,20.30000,20.70000,1264000
09/28/2009,0000,20.60000,21.30000,20.30000,21.05000,1155000
09/29/2009,0000,21.10000,21.25000,20.75000,20.90000,907000
09/30/2009,0000,20.90000,21.60000,20.90000,20.95000,2040000
10/01/2009,0000,21.05000,21.25000,20.45000,20.80000,1211000
10/02/2009,0000,20.30000,20.70000,20.30000,20.35000,1225000
10/05/2009,0000,20.35000,20.85000,20.30000,20.70000,767000
10/06/2009,0000,21.00000,21.00000,20.80000,20.80000,1015000
10/07/2009,0000,21.05000,21.30000,20.90000,21.00000,1259000
10/08/2009,0000,21.30000,21.45000,20.60000,21.00000,1182000
10/09/2009,0000,21.20000,21.30000,20.55000,20.85000,708000
10/12/2009,0000,21.00000,21.20000,20.80000,21.20000,1202000
10/13/2009,0000,21.20000,21.35000,20.80000,21.10000,582000
10/14/2009,0000,21.00000,21.45000,21.00000,21.35000,1248000
10/15/2009,0000,21.60000,22.45000,21.35000,21.50000,2943000
10/16/2009,0000,21.80000,21.80000,21.40000,21.65000,821000
10/19/2009,0000,21.65000,21.75000,21.40000,21.70000,667000
10/20/2009,0000,21.70000,22.10000,21.70000,21.75000,1430000
10/21/2009,0000,21.75000,21.95000,21.40000,21.45000,906000
10/22/2009,0000,21.40000,21.45000,20.85000,20.90000,1043000
10/23/2009,0000,21.00000,21.20000,20.75000,20.85000,895000
10/26/2009,0000,20.90000,21.20000,20.65000,20.70000,529000
10/27/2009,0000,20.60000,20.60000,20.35000,20.50000,756000
10/28/2009,0000,20.40000,20.70000,20.40000,20.50000,677000
10/29/2009,0000,20.20000,20.25000,19.75000,20.00000,896000
10/30/2009,0000,20.40000,20.40000,20.00000,20.00000,390000
11/02/2009,0000,19.50000,19.75000,19.40000,19.75000,537000
11/03/2009,0000,20.00000,20.05000,19.75000,19.90000,423000
11/04/2009,0000,20.00000,20.45000,19.95000,20.45000,597000
11/05/2009,0000,20.70000,20.90000,20.55000,20.60000,905000
11/06/2009,0000,20.70000,20.90000,20.25000,20.25000,528000
11/09/2009,0000,20.25000,20.25000,19.95000,20.10000,730000
11/10/2009,0000,20.40000,20.40000,19.95000,20.00000,454000
11/11/2009,0000,20.00000,20.20000,19.80000,20.00000,532000
11/12/2009,0000,20.05000,20.25000,19.95000,20.00000,340000
11/13/2009,0000,20.00000,20.15000,19.85000,20.00000,259000
11/16/2009,0000,20.20000,20.40000,20.00000,20.40000,534000
11/17/2009,0000,20.60000,20.60000,20.10000,20.10000,325000
11/18/2009,0000,20.20000,20.30000,20.10000,20.10000,423000
11/19/2009,0000,20.20000,20.45000,20.15000,20.20000,441000
11/20/2009,0000,20.20000,20.40000,20.05000,20.40000,345000
11/23/2009,0000,20.40000,20.50000,20.20000,20.30000,278000
11/24/2009,0000,20.30000,20.50000,20.25000,20.50000,668000
11/25/2009,0000,20.40000,20.75000,20.35000,20.40000,569000
11/26/2009,0000,20.40000,20.50000,20.30000,20.30000,431000
11/27/2009,0000,20.00000,20.00000,19.60000,19.60000,838000
11/30/2009,0000,19.50000,19.95000,19.50000,19.70000,361000
12/01/2009,0000,19.80000,21.05000,19.65000,21.05000,1880000
12/02/2009,0000,21.40000,21.80000,21.05000,21.10000,3143000
12/03/2009,0000,20.90000,21.35000,20.85000,21.00000,1142000
12/04/2009,0000,22.00000,22.45000,22.00000,22.45000,4360000
12/07/2009,0000,22.55000,22.60000,22.20000,22.35000,5993000
12/08/2009,0000,22.35000,22.35000,21.60000,21.90000,2464000
12/09/2009,0000,21.70000,23.40000,21.70000,23.25000,6962000
12/11/2009,0000,22.20000,22.70000,22.20000,22.70000,1581000
12/14/2009,0000,22.90000,22.90000,22.30000,22.65000,1021000
12/15/2009,0000,22.70000,23.20000,22.60000,23.00000,2171000
12/16/2009,0000,23.00000,23.00000,22.50000,22.70000,1122000
12/17/2009,0000,22.70000,23.00000,22.20000,22.35000,1348000
12/18/2009,0000,22.20000,22.20000,21.70000,21.95000,1076000
12/21/2009,0000,22.00000,22.20000,21.95000,22.05000,576000
12/22/2009,0000,22.10000,22.30000,22.10000,22.30000,482000
12/23/2009,0000,22.20000,23.20000,22.20000,22.65000,1999000
12/25/2009,0000,22.70000,23.00000,22.50000,22.65000,1013000
04/02/2007,0000,40.80000,41.00000,40.50000,40.65000,2236600
04/03/2007,0000,40.70000,41.95000,40.70000,41.80000,4986200
04/04/2007,0000,42.10000,42.30000,41.20000,41.50000,3099000
04/09/2007,0000,41.80000,41.90000,40.80000,40.85000,2177200
04/10/2007,0000,40.85000,40.90000,40.05000,40.25000,2539000
04/11/2007,0000,40.30000,40.75000,40.05000,40.05000,2307200
04/12/2007,0000,40.00000,40.50000,39.90000,40.30000,1085200
04/13/2007,0000,40.35000,40.50000,40.10000,40.50000,1506400
04/16/2007,0000,40.20000,40.30000,39.85000,39.85000,2776400
04/17/2007,0000,40.00000,40.00000,39.00000,39.00000,2966800
04/18/2007,0000,39.00000,39.40000,38.85000,39.40000,1531000
04/19/2007,0000,39.40000,39.40000,38.95000,39.05000,1262200
04/20/2007,0000,39.00000,39.45000,39.00000,39.15000,1520900
04/23/2007,0000,39.50000,39.50000,39.00000,39.00000,1255500
04/24/2007,0000,39.10000,39.30000,39.05000,39.05000,908300
04/25/2007,0000,39.10000,39.35000,39.05000,39.05000,714500
04/26/2007,0000,39.15000,39.30000,38.90000,38.90000,1337200
04/27/2007,0000,38.90000,39.00000,38.55000,38.70000,1198400
04/30/2007,0000,38.50000,39.40000,38.40000,39.15000,2620800
05/02/2007,0000,39.40000,39.40000,38.70000,38.70000,1718000
05/03/2007,0000,39.00000,39.00000,37.00000,38.40000,1824400
05/04/2007,0000,38.30000,38.55000,38.00000,38.45000,788400
05/07/2007,0000,38.70000,38.75000,38.15000,38.20000,1032600
05/08/2007,0000,38.20000,38.55000,38.20000,38.45000,661900
05/09/2007,0000,38.45000,38.50000,38.20000,38.30000,707800
05/10/2007,0000,38.30000,38.50000,38.20000,38.20000,603600
05/11/2007,0000,38.10000,38.10000,37.75000,37.80000,971000
05/14/2007,0000,37.80000,37.90000,37.50000,37.60000,585700
05/15/2007,0000,37.60000,37.60000,37.00000,37.20000,1598200
05/16/2007,0000,37.20000,37.20000,36.80000,36.85000,1197200
05/17/2007,0000,36.85000,37.30000,36.85000,37.15000,1037100
05/18/2007,0000,37.25000,37.30000,36.85000,37.20000,542000
05/21/2007,0000,37.20000,38.30000,37.10000,38.00000,1188300
05/22/2007,0000,38.10000,38.60000,37.85000,38.60000,1555600
05/23/2007,0000,38.80000,38.90000,38.60000,38.60000,1490700
05/24/2007,0000,38.60000,38.80000,38.20000,38.25000,685400
05/25/2007,0000,38.25000,38.25000,38.00000,38.20000,602500
05/28/2007,0000,38.30000,38.50000,38.20000,38.20000,645100
05/29/2007,0000,38.50000,38.65000,38.30000,38.35000,723500
05/30/2007,0000,38.35000,38.50000,37.80000,38.20000,752600
05/31/2007,0000,38.40000,38.50000,38.25000,38.40000,722400
06/01/2007,0000,38.60000,39.20000,38.50000,39.00000,2065200
06/04/2007,0000,39.10000,39.35000,38.80000,38.85000,1273400
06/05/2007,0000,38.55000,38.90000,38.55000,38.60000,871300
06/06/2007,0000,38.60000,39.00000,38.60000,38.80000,968800
06/07/2007,0000,38.60000,38.80000,38.40000,38.60000,773900
06/08/2007,0000,38.50000,38.60000,38.00000,38.20000,1453700
06/11/2007,0000,38.20000,38.55000,38.20000,38.35000,986700
06/12/2007,0000,38.50000,38.90000,38.50000,38.75000,1098700
06/13/2007,0000,39.00000,40.40000,39.00000,39.80000,5266200
06/14/2007,0000,40.40000,40.40000,39.50000,39.55000,2227600
06/15/2007,0000,40.00000,40.00000,39.35000,39.35000,1534400
06/20/2007,0000,39.35000,39.55000,38.40000,38.45000,2943300
06/21/2007,0000,38.45000,38.90000,38.45000,38.55000,1338400
06/22/2007,0000,38.70000,39.40000,38.65000,39.10000,2050700
06/25/2007,0000,39.25000,39.40000,39.10000,39.20000,1975600
06/26/2007,0000,39.20000,39.60000,38.80000,39.20000,2100000
06/27/2007,0000,39.20000,39.20000,38.80000,38.85000,1382000
06/28/2007,0000,38.90000,39.15000,38.65000,38.65000,1569100
06/29/2007,0000,38.65000,38.80000,38.60000,38.60000,1245400
07/02/2007,0000,38.70000,38.70000,38.05000,38.25000,1924100
07/03/2007,0000,38.35000,38.70000,38.35000,38.65000,1240900
07/04/2007,0000,38.90000,39.80000,38.80000,39.50000,4185400
07/05/2007,0000,39.90000,40.25000,39.70000,39.90000,4108100
07/06/2007,0000,39.90000,40.65000,39.70000,40.35000,4962700
07/09/2007,0000,40.70000,40.85000,40.35000,40.35000,3460800
07/10/2007,0000,40.35000,40.35000,39.30000,39.50000,4571800
07/11/2007,0000,39.30000,39.90000,39.20000,39.60000,2439300
07/12/2007,0000,39.90000,39.90000,39.55000,39.65000,2438200
07/13/2007,0000,39.70000,40.25000,39.35000,39.70000,4018500
07/16/2007,0000,40.10000,40.90000,39.80000,40.10000,4484400
07/17/2007,0000,40.50000,40.50000,40.10000,40.20000,2041700
07/18/2007,0000,40.50000,40.85000,40.10000,40.20000,3250200
07/19/2007,0000,40.20000,41.20000,40.15000,40.55000,5141900
07/20/2007,0000,41.00000,41.50000,40.85000,41.10000,5190000
07/23/2007,0000,41.20000,41.70000,41.10000,41.25000,3564900
07/24/2007,0000,41.50000,41.70000,40.60000,40.70000,4447500
07/25/2007,0000,40.70000,41.20000,40.50000,41.05000,2867200
07/26/2007,0000,41.05000,41.60000,40.50000,40.55000,3560400
07/27/2007,0000,39.30000,40.20000,39.30000,39.60000,2325100
07/31/2007,0000,34.00000,34.25000,33.65000,34.00000,3633000
08/01/2007,0000,34.00000,34.20000,33.10000,33.10000,2136000
08/02/2007,0000,33.50000,33.80000,32.00000,32.55000,1847000
08/03/2007,0000,32.80000,33.15000,32.30000,32.50000,851000
08/06/2007,0000,32.00000,32.20000,32.00000,32.00000,740000
08/07/2007,0000,32.55000,32.80000,32.20000,32.70000,1114000
08/08/2007,0000,33.00000,33.00000,32.55000,32.80000,867000
08/09/2007,0000,33.30000,33.75000,33.20000,33.50000,1632000
08/10/2007,0000,32.90000,33.00000,32.60000,32.70000,944000
08/13/2007,0000,32.90000,32.95000,32.50000,32.55000,982000
08/14/2007,0000,32.55000,33.30000,32.55000,32.75000,1308000
08/15/2007,0000,32.40000,32.60000,32.00000,32.05000,1319000
08/16/2007,0000,31.80000,31.80000,29.85000,29.85000,3330000
08/17/2007,0000,29.40000,30.15000,28.20000,29.00000,1907000
08/20/2007,0000,30.00000,30.35000,29.40000,30.10000,1282000
08/21/2007,0000,30.10000,30.15000,29.50000,29.50000,736000
08/22/2007,0000,29.50000,29.75000,29.50000,29.55000,567000
08/23/2007,0000,30.20000,30.40000,30.10000,30.40000,545000
08/24/2007,0000,30.45000,30.50000,30.00000,30.20000,608000
08/27/2007,0000,31.00000,32.00000,31.00000,31.50000,1621000
08/28/2007,0000,31.50000,31.80000,31.30000,31.50000,359000
08/29/2007,0000,31.00000,32.00000,31.00000,32.00000,906000
08/30/2007,0000,32.40000,32.60000,32.10000,32.10000,1313000
08/31/2007,0000,32.20000,32.30000,31.85000,32.15000,709000
09/03/2007,0000,32.75000,32.75000,32.10000,32.10000,964000
09/04/2007,0000,32.10000,32.30000,31.85000,32.00000,500000
09/05/2007,0000,32.00000,32.50000,31.80000,32.00000,656000
09/06/2007,0000,31.80000,31.80000,31.40000,31.70000,505000
09/07/2007,0000,31.70000,31.95000,31.70000,31.80000,549000
09/10/2007,0000,31.30000,32.05000,31.30000,32.00000,393000
09/11/2007,0000,32.00000,32.40000,31.60000,31.70000,548000
09/12/2007,0000,32.00000,32.25000,31.90000,32.10000,752000
09/13/2007,0000,32.25000,34.30000,32.15000,34.10000,6731000
09/14/2007,0000,34.00000,34.20000,33.70000,33.85000,2873000
09/17/2007,0000,34.00000,34.30000,33.80000,34.00000,1659000
09/19/2007,0000,34.00000,34.05000,33.10000,33.10000,1936000
09/20/2007,0000,33.25000,33.50000,32.95000,32.95000,1140000
09/21/2007,0000,32.80000,33.30000,32.60000,33.05000,1123000
09/26/2007,0000,33.30000,33.70000,33.30000,33.60000,740000
09/27/2007,0000,33.80000,34.00000,33.65000,33.85000,1252000
09/28/2007,0000,34.00000,34.20000,33.45000,33.50000,1073000
10/01/2007,0000,34.30000,34.30000,33.85000,33.85000,899000
10/02/2007,0000,34.00000,34.20000,33.75000,33.80000,670000
10/03/2007,0000,33.80000,34.05000,33.55000,33.55000,729000
10/04/2007,0000,33.50000,33.80000,33.30000,33.70000,667000
10/05/2007,0000,33.70000,33.90000,33.40000,33.90000,574000
10/08/2007,0000,33.90000,34.20000,33.65000,33.80000,713000
10/09/2007,0000,34.10000,34.10000,33.60000,33.60000,638000
10/11/2007,0000,33.90000,34.10000,33.50000,33.65000,650000
10/12/2007,0000,33.60000,33.70000,32.80000,33.20000,1226000
10/15/2007,0000,33.20000,33.30000,32.75000,32.95000,444000
10/16/2007,0000,32.60000,32.95000,32.60000,32.75000,350000
10/17/2007,0000,32.60000,34.20000,32.60000,33.80000,1672000
10/18/2007,0000,34.30000,34.80000,34.00000,34.35000,3401000
10/19/2007,0000,35.10000,35.20000,34.55000,34.60000,3505000
10/22/2007,0000,33.90000,33.90000,33.55000,33.65000,1155000
10/23/2007,0000,33.90000,34.00000,33.50000,33.80000,776000
10/24/2007,0000,34.00000,34.10000,33.35000,33.35000,733000
10/25/2007,0000,33.60000,33.70000,33.40000,33.45000,458000
10/26/2007,0000,33.50000,33.80000,33.30000,33.35000,377000
10/29/2007,0000,33.50000,33.80000,33.50000,33.70000,643000
10/30/2007,0000,33.80000,33.90000,33.50000,33.90000,683000
10/31/2007,0000,34.10000,34.80000,34.10000,34.40000,2478000
11/01/2007,0000,34.80000,34.85000,34.20000,34.60000,1672000
11/02/2007,0000,34.00000,34.20000,33.45000,33.60000,1327000
11/05/2007,0000,33.60000,33.80000,33.40000,33.65000,779000
11/06/2007,0000,33.75000,34.15000,33.65000,33.80000,532000
11/07/2007,0000,34.00000,34.40000,33.80000,33.95000,1251000
11/08/2007,0000,33.20000,33.50000,32.00000,32.50000,1644000
11/09/2007,0000,32.10000,32.50000,31.50000,32.00000,1178000
11/12/2007,0000,31.50000,31.60000,30.70000,30.70000,1253000
11/13/2007,0000,30.90000,31.50000,30.80000,31.45000,685000
11/14/2007,0000,31.90000,32.25000,31.80000,31.85000,506000
11/15/2007,0000,31.90000,32.25000,31.65000,32.10000,430000
11/16/2007,0000,31.80000,32.45000,31.70000,32.05000,538000
11/19/2007,0000,32.35000,32.45000,32.20000,32.25000,658000
11/20/2007,0000,31.80000,32.45000,31.70000,32.40000,631000
11/21/2007,0000,32.70000,32.70000,32.10000,32.15000,418000
11/22/2007,0000,31.80000,32.25000,31.80000,32.15000,449000
11/23/2007,0000,32.30000,32.30000,31.35000,31.35000,484000
11/26/2007,0000,31.80000,31.80000,31.50000,31.50000,294000
11/27/2007,0000,31.40000,31.90000,30.50000,31.50000,898000
11/28/2007,0000,31.80000,31.85000,31.15000,31.15000,183000
11/29/2007,0000,31.50000,31.70000,31.40000,31.60000,418000
11/30/2007,0000,31.65000,31.90000,31.65000,31.80000,332000
12/03/2007,0000,32.00000,32.20000,31.70000,31.85000,326000
12/04/2007,0000,31.85000,32.25000,31.80000,32.20000,356000
12/05/2007,0000,32.15000,32.65000,31.80000,32.45000,634000
12/06/2007,0000,32.80000,33.30000,32.55000,32.55000,1289000
12/07/2007,0000,32.95000,32.95000,32.15000,32.15000,523000
12/10/2007,0000,32.15000,32.20000,31.70000,31.70000,372000
12/11/2007,0000,31.60000,32.85000,31.20000,32.60000,921000
12/12/2007,0000,32.10000,32.20000,31.90000,32.10000,344000
12/13/2007,0000,32.10000,32.20000,31.00000,31.05000,580000
12/14/2007,0000,31.40000,31.40000,29.60000,29.60000,982000
12/17/2007,0000,30.00000,30.10000,28.30000,28.60000,891000
12/18/2007,0000,28.00000,28.60000,27.60000,28.20000,904000
12/19/2007,0000,28.60000,29.15000,28.60000,29.00000,574000
12/20/2007,0000,29.50000,29.50000,28.50000,29.00000,381000
12/21/2007,0000,28.60000,29.20000,28.60000,28.70000,425000
12/24/2007,0000,28.85000,29.65000,28.85000,29.00000,279000
12/25/2007,0000,29.10000,29.35000,29.05000,29.30000,254000
12/26/2007,0000,29.30000,29.45000,29.15000,29.45000,335000
12/27/2007,0000,29.45000,30.00000,29.40000,29.60000,510000
12/28/2007,0000,29.60000,29.85000,29.10000,29.65000,309000
12/31/2007,0000,30.00000,30.20000,29.70000,30.10000,472000
01/02/2008,0000,29.90000,30.20000,29.70000,29.90000,358000
01/03/2008,0000,29.70000,29.80000,29.40000,29.40000,263000
01/04/2008,0000,29.40000,29.70000,29.40000,29.50000,232000
01/07/2008,0000,29.00000,29.00000,28.20000,28.45000,560000
01/08/2008,0000,28.35000,28.60000,28.05000,28.35000,747000
01/09/2008,0000,28.00000,28.45000,27.80000,28.45000,565000
01/10/2008,0000,28.45000,28.90000,28.25000,28.40000,231000
01/11/2008,0000,28.70000,28.70000,28.40000,28.40000,225000
01/14/2008,0000,28.50000,28.80000,28.15000,28.15000,379000
01/15/2008,0000,28.25000,28.80000,28.25000,28.70000,527000
01/16/2008,0000,28.50000,28.60000,28.00000,28.15000,517000
01/17/2008,0000,28.45000,28.50000,27.90000,28.10000,389000
01/18/2008,0000,28.00000,28.40000,27.80000,28.40000,644000
01/21/2008,0000,28.50000,28.75000,28.50000,28.70000,414000
01/22/2008,0000,27.80000,27.80000,26.70000,26.70000,1007000
01/23/2008,0000,26.70000,27.35000,25.80000,26.00000,816000
01/24/2008,0000,26.75000,26.80000,25.90000,26.00000,584000
01/25/2008,0000,26.10000,26.70000,26.10000,26.70000,473000
01/28/2008,0000,26.50000,26.50000,26.00000,26.05000,285000
01/29/2008,0000,26.50000,26.50000,25.85000,26.10000,478000
01/30/2008,0000,26.45000,26.45000,26.00000,26.10000,315000
01/31/2008,0000,26.40000,26.40000,26.00000,26.20000,262000
02/01/2008,0000,26.10000,26.60000,26.10000,26.35000,353000
02/12/2008,0000,26.35000,26.45000,26.00000,26.05000,300000
02/13/2008,0000,26.05000,26.35000,26.00000,26.00000,293000
02/14/2008,0000,26.40000,26.80000,26.20000,26.55000,304000
02/15/2008,0000,26.50000,26.50000,26.30000,26.45000,194000
02/18/2008,0000,26.50000,26.85000,26.45000,26.60000,338000
02/19/2008,0000,26.80000,27.15000,26.70000,26.90000,326000
02/20/2008,0000,27.00000,27.00000,26.70000,26.80000,344000
02/21/2008,0000,27.00000,27.35000,26.80000,27.15000,403000
02/22/2008,0000,27.00000,27.10000,26.90000,27.05000,267000
02/25/2008,0000,27.55000,27.90000,27.30000,27.75000,527000
02/26/2008,0000,28.00000,28.20000,27.80000,27.85000,516000
02/27/2008,0000,28.20000,28.45000,28.00000,28.45000,495000
02/29/2008,0000,28.30000,28.90000,27.90000,28.45000,990000
03/03/2008,0000,28.10000,28.15000,27.70000,27.80000,402000
03/04/2008,0000,27.80000,28.45000,27.80000,28.25000,577000
03/05/2008,0000,28.25000,28.25000,28.00000,28.10000,359000
03/06/2008,0000,28.10000,28.40000,28.10000,28.40000,542000
03/07/2008,0000,28.40000,28.40000,27.95000,28.10000,576000
03/10/2008,0000,27.80000,28.20000,27.80000,28.00000,417000
03/11/2008,0000,27.80000,28.00000,27.70000,27.90000,319000
03/12/2008,0000,28.40000,28.40000,27.80000,27.80000,454000
03/13/2008,0000,28.00000,28.00000,27.40000,27.80000,402000
03/14/2008,0000,27.60000,27.80000,27.30000,27.75000,395000
03/18/2008,0000,27.05000,27.10000,26.70000,27.05000,462000
03/19/2008,0000,27.00000,27.20000,26.30000,26.85000,770000
03/20/2008,0000,26.80000,26.80000,26.30000,26.80000,741000
03/21/2008,0000,26.80000,26.80000,26.45000,26.60000,790000
03/25/2008,0000,24.60000,25.45000,24.60000,25.15000,2823000
03/26/2008,0000,25.15000,25.40000,24.80000,25.00000,1225000
03/27/2008,0000,24.90000,25.00000,24.50000,24.50000,1056000
03/28/2008,0000,24.50000,24.85000,24.50000,24.60000,1285000
03/31/2008,0000,24.85000,25.60000,24.70000,25.30000,1753000
04/01/2008,0000,25.60000,25.80000,25.05000,25.10000,948000
04/02/2008,0000,25.55000,25.55000,25.20000,25.45000,863000
04/03/2008,0000,25.70000,25.70000,25.20000,25.50000,1145000
04/07/2008,0000,25.70000,25.85000,25.55000,25.70000,921000
04/08/2008,0000,25.90000,26.00000,25.70000,25.75000,622000
04/09/2008,0000,25.75000,25.75000,25.30000,25.35000,682000
04/10/2008,0000,25.35000,25.65000,25.30000,25.45000,620000
04/11/2008,0000,25.65000,26.05000,25.45000,25.85000,1928000
04/14/2008,0000,25.85000,25.85000,25.35000,25.40000,567000
04/15/2008,0000,25.45000,25.60000,25.20000,25.20000,486000
04/16/2008,0000,25.25000,25.40000,25.20000,25.25000,578000
04/17/2008,0000,25.50000,25.80000,25.50000,25.60000,1220000
04/18/2008,0000,25.80000,25.80000,25.50000,25.50000,675000
04/21/2008,0000,25.75000,25.75000,25.60000,25.70000,656000
04/22/2008,0000,25.70000,26.30000,25.70000,26.00000,1596000
04/23/2008,0000,26.00000,26.40000,25.80000,26.25000,1219000
04/24/2008,0000,26.10000,26.10000,25.60000,25.75000,1498000
04/25/2008,0000,25.90000,26.00000,25.65000,25.65000,758000
04/28/2008,0000,25.70000,25.70000,25.20000,25.30000,677000
04/29/2008,0000,25.20000,25.35000,25.00000,25.10000,723000
04/30/2008,0000,25.10000,25.30000,24.70000,24.85000,854000
05/02/2008,0000,24.85000,24.90000,23.85000,24.15000,1442000
05/05/2008,0000,24.10000,24.10000,23.85000,23.95000,566000
05/06/2008,0000,23.90000,24.10000,23.90000,24.00000,652000
05/07/2008,0000,24.20000,24.40000,24.10000,24.20000,442000
05/08/2008,0000,24.25000,24.30000,23.90000,24.20000,632000
05/09/2008,0000,24.20000,24.20000,24.00000,24.05000,595000
05/12/2008,0000,24.00000,24.10000,23.90000,24.00000,426000
05/13/2008,0000,23.95000,25.15000,23.95000,25.15000,1430000
05/14/2008,0000,25.45000,26.25000,25.25000,25.95000,3720000
05/15/2008,0000,26.20000,26.30000,25.65000,25.80000,1465000
05/16/2008,0000,25.85000,26.00000,25.70000,25.75000,821000
05/19/2008,0000,25.85000,25.85000,25.45000,25.60000,608000
05/20/2008,0000,25.80000,25.80000,25.30000,25.40000,598000
05/21/2008,0000,25.40000,25.50000,25.10000,25.40000,557000
05/22/2008,0000,25.40000,25.40000,25.10000,25.30000,470000
05/23/2008,0000,25.30000,25.40000,24.85000,24.85000,624000
05/26/2008,0000,24.85000,24.85000,24.40000,24.50000,679000
05/27/2008,0000,24.30000,25.35000,24.05000,24.80000,915000
05/28/2008,0000,24.85000,25.00000,24.60000,24.75000,689000
05/29/2008,0000,24.80000,25.10000,24.30000,24.30000,399000
05/30/2008,0000,24.30000,24.50000,24.00000,24.10000,570000
06/02/2008,0000,24.30000,24.35000,24.15000,24.30000,249000
06/03/2008,0000,24.50000,24.50000,23.90000,24.15000,431000
06/04/2008,0000,24.05000,24.20000,24.05000,24.10000,258000
06/05/2008,0000,24.20000,24.35000,24.00000,24.15000,403000
06/06/2008,0000,24.30000,24.60000,24.25000,24.30000,490000
06/10/2008,0000,23.65000,23.80000,22.80000,22.85000,901000
06/11/2008,0000,22.50000,22.75000,22.10000,22.35000,703000
06/12/2008,0000,21.55000,22.00000,20.90000,21.15000,793000
06/13/2008,0000,21.20000,21.30000,20.65000,20.75000,794000
06/16/2008,0000,20.95000,21.30000,20.95000,21.00000,396000
06/17/2008,0000,21.00000,21.20000,20.70000,21.10000,420000
06/18/2008,0000,21.10000,21.10000,20.95000,21.05000,1218000
06/19/2008,0000,20.80000,20.90000,20.55000,20.85000,436000
06/20/2008,0000,20.95000,20.95000,20.50000,20.85000,336000
06/23/2008,0000,20.70000,20.70000,20.30000,20.40000,285000
06/24/2008,0000,20.40000,20.45000,19.70000,20.00000,575000
06/25/2008,0000,18.70000,19.60000,18.70000,19.60000,1469000
06/26/2008,0000,19.60000,20.30000,19.30000,19.40000,2498000
06/27/2008,0000,18.90000,18.90000,18.20000,18.30000,1198000
06/30/2008,0000,18.80000,18.80000,18.00000,18.10000,556000
07/01/2008,0000,18.30000,18.50000,17.90000,18.00000,548000
07/02/2008,0000,18.00000,18.50000,18.00000,18.40000,376000
07/03/2008,0000,18.35000,18.80000,18.10000,18.80000,414000
07/04/2008,0000,18.80000,19.00000,18.50000,18.60000,368000
07/07/2008,0000,18.60000,18.80000,18.45000,18.75000,288000
07/08/2008,0000,18.75000,18.75000,18.15000,18.15000,469000
07/09/2008,0000,18.70000,19.25000,18.65000,18.80000,875000
07/10/2008,0000,18.70000,19.10000,18.60000,19.10000,703000
07/11/2008,0000,19.20000,19.60000,18.80000,19.60000,770000
07/14/2008,0000,19.50000,19.65000,19.20000,19.45000,358000
07/15/2008,0000,19.30000,19.30000,18.60000,18.85000,522000
07/16/2008,0000,18.50000,18.75000,18.00000,18.00000,452000
07/17/2008,0000,18.20000,18.45000,18.20000,18.20000,377000
07/18/2008,0000,18.50000,18.50000,17.50000,17.50000,687000
07/21/2008,0000,17.70000,17.80000,17.40000,17.80000,391000
07/22/2008,0000,17.70000,17.80000,17.60000,17.60000,427000
07/23/2008,0000,17.90000,18.20000,17.80000,18.05000,554000
07/24/2008,0000,18.20000,18.70000,18.10000,18.40000,793000
07/25/2008,0000,18.15000,19.40000,18.00000,19.40000,570000
07/29/2008,0000,18.90000,18.95000,18.55000,18.60000,546000
07/30/2008,0000,18.90000,18.95000,18.50000,18.60000,662000
07/31/2008,0000,18.90000,18.90000,18.20000,18.20000,403000
08/01/2008,0000,18.00000,18.00000,17.70000,17.70000,479000
08/04/2008,0000,17.70000,17.70000,17.00000,17.60000,653000
08/05/2008,0000,17.60000,17.60000,16.70000,16.75000,1407000
08/06/2008,0000,15.35000,16.00000,15.30000,15.70000,859000
08/07/2008,0000,15.70000,16.40000,15.70000,16.10000,1230000
08/08/2008,0000,16.00000,16.60000,15.85000,16.45000,624000
08/11/2008,0000,16.85000,17.10000,16.55000,16.85000,351000
08/12/2008,0000,17.20000,17.20000,16.65000,16.85000,444000
08/13/2008,0000,16.90000,17.30000,16.60000,17.20000,455000
08/14/2008,0000,17.00000,17.25000,16.95000,17.20000,384000
08/15/2008,0000,17.30000,17.30000,16.95000,16.95000,515000
08/18/2008,0000,16.95000,17.00000,16.35000,16.40000,319000
08/19/2008,0000,16.30000,16.60000,16.20000,16.40000,156000
08/20/2008,0000,16.30000,16.40000,16.10000,16.30000,311000
08/21/2008,0000,16.30000,16.60000,16.00000,16.15000,523000
08/22/2008,0000,15.85000,16.20000,15.80000,15.95000,218000
08/25/2008,0000,15.90000,15.90000,15.50000,15.50000,801000
08/26/2008,0000,15.10000,15.30000,15.00000,15.20000,361000
08/27/2008,0000,15.20000,15.45000,15.05000,15.25000,273000
08/28/2008,0000,15.30000,15.40000,15.15000,15.25000,348000
08/29/2008,0000,15.35000,15.50000,15.25000,15.25000,245000
09/01/2008,0000,15.25000,15.25000,14.60000,14.85000,459000
09/02/2008,0000,14.80000,14.80000,14.40000,14.40000,343000
09/03/2008,0000,14.30000,14.40000,13.60000,13.60000,419000
09/04/2008,0000,13.60000,13.60000,12.65000,12.65000,913000
09/05/2008,0000,11.85000,12.65000,11.85000,12.65000,805000
09/08/2008,0000,12.65000,13.50000,12.65000,13.45000,395000
09/09/2008,0000,13.25000,13.25000,12.55000,12.70000,336000
09/10/2008,0000,12.40000,13.05000,12.40000,12.80000,180000
09/11/2008,0000,12.50000,12.75000,12.10000,12.10000,281000
09/12/2008,0000,12.30000,12.40000,11.80000,12.40000,377000
09/15/2008,0000,12.30000,12.40000,11.70000,11.75000,357000
09/16/2008,0000,11.00000,11.30000,10.95000,10.95000,684000
09/17/2008,0000,11.05000,11.45000,10.80000,10.80000,911000
09/18/2008,0000,10.20000,10.40000,10.05000,10.05000,1233000
09/19/2008,0000,10.30000,10.75000,10.30000,10.75000,657000
09/22/2008,0000,11.25000,11.50000,11.10000,11.50000,439000
09/23/2008,0000,11.50000,12.20000,11.30000,12.20000,713000
09/24/2008,0000,12.00000,12.45000,11.80000,12.30000,583000
09/25/2008,0000,12.15000,12.30000,12.00000,12.15000,552000
09/26/2008,0000,12.15000,12.15000,11.60000,11.70000,412000
09/30/2008,0000,10.90000,11.30000,10.90000,11.20000,460000
10/01/2008,0000,11.50000,11.60000,11.25000,11.45000,351000
10/02/2008,0000,11.70000,11.90000,11.20000,11.90000,354000
10/03/2008,0000,11.80000,12.10000,11.50000,12.10000,317000
10/06/2008,0000,12.00000,12.20000,11.70000,12.00000,256000
10/07/2008,0000,11.50000,12.15000,11.50000,12.15000,239000
10/08/2008,0000,11.50000,11.95000,11.30000,11.50000,407000
10/09/2008,0000,11.05000,11.70000,11.05000,11.55000,371000
10/13/2008,0000,11.15000,11.50000,11.15000,11.50000,277000
10/14/2008,0000,12.20000,12.30000,11.95000,12.30000,432000
10/15/2008,0000,11.90000,12.20000,11.90000,12.05000,530000
10/16/2008,0000,11.65000,11.75000,11.65000,11.75000,224000
10/17/2008,0000,12.15000,12.15000,11.40000,11.60000,122000
10/20/2008,0000,11.25000,11.55000,11.20000,11.55000,230000
10/21/2008,0000,11.55000,11.85000,11.40000,11.50000,262000
10/22/2008,0000,11.40000,11.40000,11.10000,11.25000,155000
10/23/2008,0000,10.90000,10.95000,10.90000,10.90000,111000
10/24/2008,0000,10.55000,10.65000,10.55000,10.55000,137000
10/27/2008,0000,9.90000,10.25000,9.85000,10.00000,423000
10/28/2008,0000,9.30000,10.15000,9.30000,10.15000,459000
10/29/2008,0000,10.55000,10.60000,9.70000,10.25000,411000
10/30/2008,0000,10.00000,10.90000,10.00000,10.80000,391000
10/31/2008,0000,10.95000,11.15000,10.60000,10.90000,379000
11/03/2008,0000,10.90000,11.35000,10.80000,11.20000,483000
11/04/2008,0000,11.20000,11.20000,10.70000,10.95000,324000
11/05/2008,0000,11.30000,11.30000,10.75000,10.75000,679000
11/06/2008,0000,10.05000,10.30000,10.05000,10.25000,246000
11/07/2008,0000,9.70000,10.25000,9.70000,10.25000,512000
11/10/2008,0000,10.20000,10.20000,9.80000,10.20000,412000
11/11/2008,0000,9.90000,9.99000,9.83000,9.90000,225000
11/12/2008,0000,9.80000,10.20000,9.60000,9.80000,318000
11/13/2008,0000,9.55000,9.55000,9.12000,9.50000,651000
11/14/2008,0000,9.20000,9.70000,9.20000,9.47000,373000
11/17/2008,0000,9.23000,9.23000,8.81000,8.85000,243000
11/18/2008,0000,8.27000,8.35000,8.24000,8.24000,525000
11/19/2008,0000,8.00000,8.24000,7.81000,8.24000,494000
11/20/2008,0000,7.67000,7.82000,7.67000,7.67000,281000
11/21/2008,0000,7.14000,7.65000,7.14000,7.60000,722000
11/24/2008,0000,7.60000,7.60000,7.26000,7.44000,336000
11/25/2008,0000,7.60000,7.65000,7.45000,7.50000,560000
11/26/2008,0000,7.51000,7.58000,7.43000,7.52000,222000
11/27/2008,0000,7.65000,7.99000,7.62000,7.95000,376000
11/28/2008,0000,7.99000,8.05000,7.83000,8.04000,209000
12/01/2008,0000,8.19000,8.20000,8.00000,8.10000,291000
12/02/2008,0000,7.92000,7.92000,7.66000,7.78000,276000
12/03/2008,0000,7.98000,7.98000,7.72000,7.73000,142000
12/04/2008,0000,7.98000,7.98000,7.70000,7.70000,176000
12/05/2008,0000,7.80000,7.80000,7.60000,7.69000,93000
12/08/2008,0000,7.78000,8.00000,7.78000,7.90000,268000
12/09/2008,0000,7.98000,8.05000,7.80000,7.89000,233000
12/10/2008,0000,7.89000,8.25000,7.88000,8.24000,313000
12/11/2008,0000,8.25000,8.52000,8.16000,8.30000,330000
12/12/2008,0000,8.20000,8.33000,7.90000,8.00000,256000
12/15/2008,0000,8.02000,8.23000,8.02000,8.13000,166000
12/16/2008,0000,8.13000,8.19000,8.03000,8.08000,61000
12/17/2008,0000,8.18000,8.20000,8.06000,8.06000,270000
12/18/2008,0000,8.06000,8.06000,7.88000,7.98000,134000
12/19/2008,0000,7.98000,8.10000,7.87000,8.03000,94000
12/22/2008,0000,8.03000,8.10000,7.79000,7.80000,268000
12/23/2008,0000,7.80000,7.80000,7.40000,7.40000,342000
12/24/2008,0000,7.35000,7.48000,7.33000,7.45000,120000
12/25/2008,0000,7.57000,7.57000,7.41000,7.43000,82000
12/26/2008,0000,7.36000,7.48000,7.36000,7.38000,249000
12/29/2008,0000,7.37000,7.40000,7.30000,7.37000,198000
12/30/2008,0000,7.36000,7.66000,7.36000,7.60000,247000
12/31/2008,0000,7.75000,7.75000,7.52000,7.60000,132000
01/05/2009,0000,7.73000,7.82000,7.71000,7.78000,205000
01/06/2009,0000,7.78000,7.85000,7.71000,7.80000,206000
01/07/2009,0000,7.85000,8.06000,7.85000,8.04000,426000
01/08/2009,0000,8.00000,8.00000,7.71000,7.71000,461000
01/09/2009,0000,7.61000,7.77000,7.61000,7.70000,141000
01/12/2009,0000,7.75000,7.75000,7.61000,7.70000,88000
01/13/2009,0000,7.63000,7.89000,7.63000,7.70000,329000
01/14/2009,0000,7.70000,7.85000,7.70000,7.83000,205000
01/15/2009,0000,7.45000,7.70000,7.45000,7.70000,170000
01/16/2009,0000,7.65000,7.69000,7.47000,7.57000,124000
01/19/2009,0000,7.60000,7.86000,7.60000,7.85000,375000
01/20/2009,0000,7.85000,7.85000,7.61000,7.65000,138000
01/21/2009,0000,7.57000,7.78000,7.50000,7.76000,362000
02/02/2009,0000,7.73000,7.95000,7.73000,7.90000,187000
02/03/2009,0000,7.90000,8.29000,7.90000,8.24000,570000
02/04/2009,0000,8.27000,8.30000,8.15000,8.25000,202000
02/05/2009,0000,8.25000,8.25000,8.10000,8.13000,122000
02/06/2009,0000,8.23000,8.40000,8.15000,8.35000,417000
02/09/2009,0000,8.40000,8.40000,8.18000,8.25000,192000
02/10/2009,0000,8.15000,8.56000,8.15000,8.51000,447000
02/11/2009,0000,8.36000,8.51000,8.36000,8.45000,166000
02/12/2009,0000,8.50000,8.68000,8.40000,8.65000,464000
02/13/2009,0000,8.70000,8.79000,8.59000,8.71000,240000
02/16/2009,0000,8.69000,8.74000,8.58000,8.70000,210000
02/17/2009,0000,8.60000,8.78000,8.60000,8.75000,250000
02/18/2009,0000,8.60000,9.20000,8.60000,9.00000,413000
02/19/2009,0000,8.87000,9.11000,8.80000,9.10000,331000
02/20/2009,0000,9.12000,9.15000,8.78000,8.90000,221000
02/23/2009,0000,8.58000,9.10000,8.58000,9.03000,223000
02/24/2009,0000,8.75000,9.02000,8.71000,8.76000,96000
02/25/2009,0000,8.98000,9.10000,8.76000,8.98000,181000
02/26/2009,0000,9.09000,9.25000,8.98000,9.20000,354000
02/27/2009,0000,9.20000,9.30000,9.19000,9.26000,242000
03/02/2009,0000,9.26000,9.26000,8.83000,8.90000,85000
03/03/2009,0000,8.73000,9.15000,8.73000,9.10000,119000
03/04/2009,0000,9.18000,9.40000,9.01000,9.39000,406000
03/05/2009,0000,9.43000,9.70000,9.07000,9.20000,445000
03/06/2009,0000,9.14000,9.35000,9.14000,9.28000,181000
03/09/2009,0000,9.25000,9.30000,9.16000,9.20000,116000
03/10/2009,0000,9.00000,9.43000,9.00000,9.38000,271000
03/11/2009,0000,9.58000,9.66000,9.41000,9.45000,315000
03/12/2009,0000,9.40000,9.60000,9.40000,9.60000,143000
03/13/2009,0000,9.74000,9.85000,9.70000,9.70000,336000
03/16/2009,0000,9.68000,9.72000,9.50000,9.67000,272000
03/17/2009,0000,9.66000,10.25000,9.61000,10.25000,435000
03/18/2009,0000,10.30000,10.45000,10.05000,10.25000,351000
03/19/2009,0000,10.25000,10.40000,10.05000,10.10000,370000
03/20/2009,0000,10.20000,10.20000,9.85000,9.85000,386000
03/23/2009,0000,9.85000,10.50000,9.85000,10.50000,654000
03/24/2009,0000,10.90000,11.20000,10.85000,11.10000,1826000
03/25/2009,0000,11.30000,11.45000,11.00000,11.45000,997000
03/26/2009,0000,11.50000,12.25000,11.45000,12.25000,1019000
03/27/2009,0000,12.50000,12.95000,12.50000,12.85000,828000
03/30/2009,0000,12.85000,12.85000,12.00000,12.00000,723000
03/31/2009,0000,11.85000,12.10000,11.85000,11.90000,614000
04/01/2009,0000,11.90000,12.70000,11.90000,12.60000,2186000
04/02/2009,0000,12.95000,13.15000,12.65000,12.65000,630000
04/03/2009,0000,12.70000,12.70000,12.30000,12.50000,923000
04/06/2009,0000,12.30000,12.60000,12.20000,12.40000,254000
04/07/2009,0000,12.20000,12.70000,12.10000,12.50000,506000
04/08/2009,0000,12.50000,12.65000,12.25000,12.45000,556000
04/09/2009,0000,12.55000,13.00000,12.30000,12.85000,1101000
04/10/2009,0000,13.00000,13.20000,12.85000,13.00000,1330000
04/13/2009,0000,13.00000,13.15000,12.85000,13.00000,459000
04/14/2009,0000,12.85000,13.15000,12.50000,12.95000,678000
04/15/2009,0000,12.80000,13.10000,12.70000,13.00000,629000
04/16/2009,0000,13.15000,13.25000,12.80000,13.15000,633000
04/17/2009,0000,13.25000,14.05000,13.05000,13.20000,3560000
04/20/2009,0000,13.30000,13.80000,13.00000,13.45000,2470000
04/21/2009,0000,13.30000,13.60000,13.10000,13.50000,967000
04/22/2009,0000,13.60000,14.40000,13.40000,14.40000,2705000
04/23/2009,0000,14.60000,14.75000,14.00000,14.70000,2646000
04/24/2009,0000,15.00000,15.30000,14.20000,14.40000,2127000
04/27/2009,0000,14.70000,14.75000,13.60000,13.85000,1953000
04/28/2009,0000,13.85000,14.05000,13.00000,13.25000,1210000
04/29/2009,0000,13.00000,13.65000,13.00000,13.50000,570000
04/30/2009,0000,14.35000,14.40000,13.60000,13.60000,1520000
05/04/2009,0000,14.20000,14.55000,14.00000,14.55000,1822000
05/05/2009,0000,14.60000,14.60000,13.80000,14.05000,949000
05/06/2009,0000,13.85000,14.40000,13.85000,14.40000,867000
05/07/2009,0000,14.40000,15.40000,14.40000,15.30000,2831000
05/08/2009,0000,15.10000,15.80000,14.80000,15.50000,2111000
05/11/2009,0000,16.50000,16.50000,15.85000,15.85000,2038000
05/12/2009,0000,15.50000,15.75000,15.00000,15.10000,1016000
05/13/2009,0000,15.10000,15.45000,15.10000,15.15000,572000
05/14/2009,0000,15.00000,15.30000,14.80000,15.15000,647000
05/15/2009,0000,14.85000,15.40000,14.85000,15.10000,780000
05/18/2009,0000,15.20000,15.30000,14.90000,15.25000,644000
05/19/2009,0000,15.40000,16.00000,15.30000,15.40000,1819000
05/20/2009,0000,15.50000,15.70000,15.35000,15.35000,844000
05/21/2009,0000,15.35000,15.65000,15.30000,15.40000,765000
05/22/2009,0000,15.50000,16.45000,15.30000,16.35000,4409000
05/25/2009,0000,16.45000,16.60000,16.10000,16.20000,1403000
05/26/2009,0000,16.10000,16.30000,15.50000,15.55000,940000
05/27/2009,0000,15.55000,15.90000,15.55000,15.70000,760000
06/01/2009,0000,15.90000,15.90000,15.70000,15.75000,627000
06/02/2009,0000,15.90000,16.35000,15.25000,15.80000,1161000
06/03/2009,0000,15.80000,15.85000,15.35000,15.50000,718000
06/04/2009,0000,15.50000,15.65000,15.30000,15.40000,504000
06/05/2009,0000,15.50000,15.75000,15.45000,15.70000,334000
06/08/2009,0000,16.10000,16.10000,15.50000,15.90000,1142000
06/09/2009,0000,15.85000,15.85000,15.00000,15.00000,797000
06/10/2009,0000,15.10000,15.15000,14.95000,15.00000,519000
06/11/2009,0000,15.00000,15.05000,14.70000,14.80000,433000
06/12/2009,0000,15.00000,15.00000,14.65000,14.70000,331000
06/15/2009,0000,14.80000,14.80000,14.00000,14.20000,463000
06/16/2009,0000,14.20000,14.40000,14.00000,14.20000,157000
06/17/2009,0000,14.50000,14.50000,14.15000,14.15000,159000
06/18/2009,0000,14.25000,14.90000,14.25000,14.50000,426000
06/19/2009,0000,14.60000,14.70000,14.45000,14.60000,278000
06/22/2009,0000,14.80000,15.00000,14.60000,14.85000,246000
06/23/2009,0000,14.70000,14.95000,14.60000,14.95000,191000
06/24/2009,0000,14.80000,15.25000,14.80000,15.15000,506000
06/25/2009,0000,15.15000,15.35000,15.05000,15.10000,263000
06/26/2009,0000,15.20000,15.25000,15.00000,15.00000,303000
06/29/2009,0000,15.05000,15.40000,14.90000,15.35000,492000
06/30/2009,0000,15.35000,15.45000,15.20000,15.45000,363000
07/01/2009,0000,15.45000,16.50000,15.45000,16.40000,5193000
07/02/2009,0000,16.35000,16.60000,16.15000,16.55000,1712000
07/03/2009,0000,16.45000,16.50000,16.10000,16.50000,967000
07/06/2009,0000,16.50000,16.75000,16.30000,16.50000,829000
07/07/2009,0000,16.60000,17.45000,16.60000,17.30000,2796000
07/08/2009,0000,17.30000,17.40000,16.85000,17.35000,1402000
07/09/2009,0000,17.60000,17.70000,17.25000,17.25000,1149000
07/10/2009,0000,17.35000,17.35000,17.05000,17.20000,904000
07/13/2009,0000,17.25000,17.30000,16.50000,16.80000,1141000
07/14/2009,0000,16.95000,17.20000,16.80000,17.20000,858000
07/15/2009,0000,17.40000,17.85000,17.30000,17.65000,5989000
07/16/2009,0000,16.35000,16.45000,15.90000,15.95000,4905000
07/17/2009,0000,16.00000,16.05000,15.75000,15.90000,1426000
07/20/2009,0000,15.90000,16.10000,15.50000,15.50000,1904000
07/21/2009,0000,15.90000,15.95000,15.65000,15.75000,923000
07/22/2009,0000,15.80000,16.00000,15.80000,15.90000,783000
07/23/2009,0000,15.90000,16.15000,15.80000,15.90000,984000
07/24/2009,0000,16.20000,16.20000,15.80000,15.85000,695000
07/27/2009,0000,15.90000,16.00000,15.85000,15.85000,608000
07/28/2009,0000,15.90000,16.10000,15.90000,16.10000,1205000
07/29/2009,0000,16.10000,16.15000,15.90000,15.90000,558000
07/30/2009,0000,15.90000,16.00000,15.80000,15.85000,595000
07/31/2009,0000,15.95000,16.15000,15.95000,16.05000,706000
08/03/2009,0000,16.10000,17.15000,16.10000,17.15000,2309000
08/04/2009,0000,17.30000,17.50000,16.20000,16.55000,2071000
08/05/2009,0000,16.55000,16.80000,15.90000,15.90000,1094000
08/06/2009,0000,15.90000,17.00000,15.75000,17.00000,1585000
08/10/2009,0000,18.15000,18.15000,17.25000,17.30000,4550000
08/11/2009,0000,17.00000,17.30000,16.65000,16.80000,1299000
08/12/2009,0000,16.80000,17.20000,16.70000,16.90000,819000
08/13/2009,0000,16.90000,17.75000,16.90000,17.55000,1991000
08/14/2009,0000,17.70000,17.80000,17.30000,17.30000,1296000
08/17/2009,0000,17.30000,17.80000,17.10000,17.30000,981000
08/18/2009,0000,17.20000,17.20000,16.40000,16.50000,1117000
08/19/2009,0000,16.80000,16.90000,16.60000,16.70000,676000
08/20/2009,0000,16.70000,16.70000,16.05000,16.50000,377000
08/21/2009,0000,17.60000,17.65000,17.20000,17.30000,3737000
08/24/2009,0000,17.70000,17.75000,17.25000,17.35000,1481000
08/25/2009,0000,17.40000,17.70000,17.30000,17.40000,1046000
08/26/2009,0000,17.70000,18.60000,17.70000,18.50000,5938000
08/27/2009,0000,18.30000,18.45000,17.90000,17.90000,2377000
08/28/2009,0000,18.00000,18.20000,17.70000,17.90000,1673000
08/31/2009,0000,18.00000,18.75000,17.90000,18.60000,2770000
09/01/2009,0000,18.60000,19.30000,18.45000,19.00000,2677000
09/02/2009,0000,18.70000,19.45000,18.70000,19.05000,2059000
09/03/2009,0000,19.00000,19.50000,18.80000,19.10000,2755000
09/04/2009,0000,19.15000,19.55000,19.10000,19.20000,1525000
09/07/2009,0000,19.40000,19.50000,18.85000,19.10000,1827000
09/08/2009,0000,19.10000,19.40000,18.70000,18.75000,1992000
09/09/2009,0000,18.75000,18.80000,18.35000,18.50000,1424000
09/10/2009,0000,18.65000,18.75000,18.05000,18.15000,1056000
09/11/2009,0000,18.15000,18.70000,18.15000,18.55000,731000
09/14/2009,0000,18.55000,18.65000,18.25000,18.60000,610000
09/15/2009,0000,18.50000,18.90000,18.50000,18.80000,763000
09/16/2009,0000,18.90000,19.25000,18.80000,19.15000,1182000
09/17/2009,0000,19.20000,19.35000,19.00000,19.15000,1380000
09/18/2009,0000,19.35000,20.20000,19.35000,20.15000,3792000
09/21/2009,0000,20.35000,21.55000,20.30000,21.50000,5421000
09/22/2009,0000,21.30000,21.60000,20.90000,21.25000,2468000
09/23/2009,0000,21.50000,21.50000,20.30000,20.50000,2409000
09/24/2009,0000,20.30000,20.60000,20.10000,20.60000,1078000
09/25/2009,0000,20.50000,21.15000,20.30000,20.70000,1264000
09/28/2009,0000,20.60000,21.30000,20.30000,21.05000,1155000
09/29/2009,0000,21.10000,21.25000,20.75000,20.90000,907000
09/30/2009,0000,20.90000,21.60000,20.90000,20.95000,2040000
10/01/2009,0000,21.05000,21.25000,20.45000,20.80000,1211000
10/02/2009,0000,20.30000,20.70000,20.30000,20.35000,1225000
10/05/2009,0000,20.35000,20.85000,20.30000,20.70000,767000
10/06/2009,0000,21.00000,21.00000,20.80000,20.80000,1015000
10/07/2009,0000,21.05000,21.30000,20.90000,21.00000,1259000
10/08/2009,0000,21.30000,21.45000,20.60000,21.00000,1182000
10/09/2009,0000,21.20000,21.30000,20.55000,20.85000,708000
10/12/2009,0000,21.00000,21.20000,20.80000,21.20000,1202000
10/13/2009,0000,21.20000,21.35000,20.80000,21.10000,582000
10/14/2009,0000,21.00000,21.45000,21.00000,21.35000,1248000
10/15/2009,0000,21.60000,22.45000,21.35000,21.50000,2943000
10/16/2009,0000,21.80000,21.80000,21.40000,21.65000,821000
10/19/2009,0000,21.65000,21.75000,21.40000,21.70000,667000
10/20/2009,0000,21.70000,22.10000,21.70000,21.75000,1430000
10/21/2009,0000,21.75000,21.95000,21.40000,21.45000,906000
10/22/2009,0000,21.40000,21.45000,20.85000,20.90000,1043000
10/23/2009,0000,21.00000,21.20000,20.75000,20.85000,895000
10/26/2009,0000,20.90000,21.20000,20.65000,20.70000,529000
10/27/2009,0000,20.60000,20.60000,20.35000,20.50000,756000
10/28/2009,0000,20.40000,20.70000,20.40000,20.50000,677000
10/29/2009,0000,20.20000,20.25000,19.75000,20.00000,896000
10/30/2009,0000,20.40000,20.40000,20.00000,20.00000,390000
11/02/2009,0000,19.50000,19.75000,19.40000,19.75000,537000
11/03/2009,0000,20.00000,20.05000,19.75000,19.90000,423000
11/04/2009,0000,20.00000,20.45000,19.95000,20.45000,597000
11/05/2009,0000,20.70000,20.90000,20.55000,20.60000,905000
11/06/2009,0000,20.70000,20.90000,20.25000,20.25000,528000
11/09/2009,0000,20.25000,20.25000,19.95000,20.10000,730000
11/10/2009,0000,20.40000,20.40000,19.95000,20.00000,454000
11/11/2009,0000,20.00000,20.20000,19.80000,20.00000,532000
11/12/2009,0000,20.05000,20.25000,19.95000,20.00000,340000
11/13/2009,0000,20.00000,20.15000,19.85000,20.00000,259000
11/16/2009,0000,20.20000,20.40000,20.00000,20.40000,534000
11/17/2009,0000,20.60000,20.60000,20.10000,20.10000,325000
11/18/2009,0000,20.20000,20.30000,20.10000,20.10000,423000
11/19/2009,0000,20.20000,20.45000,20.15000,20.20000,441000
11/20/2009,0000,20.20000,20.40000,20.05000,20.40000,345000
11/23/2009,0000,20.40000,20.50000,20.20000,20.30000,278000
11/24/2009,0000,20.30000,20.50000,20.25000,20.50000,668000
11/25/2009,0000,20.40000,20.75000,20.35000,20.40000,569000
11/26/2009,0000,20.40000,20.50000,20.30000,20.30000,431000
11/27/2009,0000,20.00000,20.00000,19.60000,19.60000,838000
11/30/2009,0000,19.50000,19.95000,19.50000,19.70000,361000
12/01/2009,0000,19.80000,21.05000,19.65000,21.05000,1880000
12/02/2009,0000,21.40000,21.80000,21.05000,21.10000,3143000
12/03/2009,0000,20.90000,21.35000,20.85000,21.00000,1142000
12/04/2009,0000,22.00000,22.45000,22.00000,22.45000,4360000
12/07/2009,0000,22.55000,22.60000,22.20000,22.35000,5993000
12/08/2009,0000,22.35000,22.35000,21.60000,21.90000,2464000
12/09/2009,0000,21.70000,23.40000,21.70000,23.25000,6962000
12/11/2009,0000,22.20000,22.70000,22.20000,22.70000,1581000
12/14/2009,0000,22.90000,22.90000,22.30000,22.65000,1021000
12/15/2009,0000,22.70000,23.20000,22.60000,23.00000,2171000
12/16/2009,0000,23.00000,23.00000,22.50000,22.70000,1122000
12/17/2009,0000,22.70000,23.00000,22.20000,22.35000,1348000
12/18/2009,0000,22.20000,22.20000,21.70000,21.95000,1076000
12/21/2009,0000,22.00000,22.20000,21.95000,22.05000,576000
12/22/2009,0000,22.10000,22.30000,22.10000,22.30000,482000
12/23/2009,0000,22.20000,23.20000,22.20000,22.65000,1999000
12/25/2009,0000,22.70000,23.00000,22.50000,22.65000,1013000
12/25/2009,0000,22.70000,23.00000,22.50000,22.65000,1013000
12/28/2009,0000,22.70000,23.20000,22.65000,22.70000,1999000
12/29/2009,1230,21.85000,23.20000,21.85000,22.90000,2917332
