DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.00000,27.70000,27.00000,27.70000,1697000
04/03/2007,0000,29.00000,29.60000,27.50000,27.65000,4831000
04/04/2007,0000,27.50000,27.60000,25.80000,26.65000,2771000
04/09/2007,0000,26.90000,27.25000,25.95000,26.10000,1645000
04/10/2007,0000,26.10000,26.25000,25.30000,25.55000,1160000
04/11/2007,0000,25.65000,26.15000,25.65000,25.90000,948000
04/12/2007,0000,25.90000,26.40000,25.80000,25.80000,1107000
04/13/2007,0000,26.10000,26.10000,25.55000,25.85000,653000
04/16/2007,0000,28.10000,28.15000,27.00000,27.15000,2149000
04/17/2007,0000,27.30000,27.30000,26.00000,26.00000,1062000
04/18/2007,0000,25.90000,26.65000,25.90000,26.45000,538000
04/19/2007,0000,26.45000,26.55000,26.10000,26.10000,501000
04/20/2007,0000,26.15000,26.40000,25.90000,26.25000,451000
04/23/2007,0000,26.55000,26.90000,26.30000,26.35000,604000
04/24/2007,0000,26.35000,26.80000,26.30000,26.80000,492000
04/25/2007,0000,26.80000,26.90000,26.40000,26.60000,481000
04/26/2007,0000,26.55000,26.80000,26.35000,26.40000,398000
04/27/2007,0000,26.60000,26.65000,26.40000,26.50000,392000
04/30/2007,0000,26.10000,26.50000,26.05000,26.10000,405000
05/02/2007,0000,26.10000,26.30000,26.10000,26.10000,271000
05/03/2007,0000,26.30000,26.30000,24.65000,25.00000,752000
05/04/2007,0000,24.80000,25.40000,24.80000,25.20000,593000
05/07/2007,0000,25.30000,25.85000,25.10000,25.65000,815000
05/08/2007,0000,25.90000,25.90000,25.60000,25.60000,439000
05/09/2007,0000,25.60000,25.70000,25.05000,25.20000,421000
05/10/2007,0000,25.50000,25.80000,25.30000,25.70000,502000
05/11/2007,0000,25.70000,27.45000,25.40000,27.45000,2734000
05/14/2007,0000,28.00000,28.40000,27.60000,27.70000,5607000
05/15/2007,0000,28.20000,28.20000,27.10000,27.20000,2105000
05/16/2007,0000,27.70000,27.70000,26.80000,26.80000,960000
05/17/2007,0000,27.20000,27.45000,26.80000,26.85000,606000
05/18/2007,0000,26.75000,27.40000,26.65000,27.00000,786000
05/21/2007,0000,27.00000,27.30000,26.80000,26.85000,541000
05/22/2007,0000,27.00000,28.00000,27.00000,27.80000,2613000
05/23/2007,0000,28.30000,29.20000,27.80000,27.80000,4352000
05/24/2007,0000,27.80000,28.00000,27.40000,27.45000,1096000
05/25/2007,0000,27.45000,28.30000,27.35000,27.90000,1309000
05/28/2007,0000,28.80000,28.80000,27.90000,27.90000,1189000
05/29/2007,0000,28.00000,28.40000,27.50000,27.50000,826000
05/30/2007,0000,27.50000,28.00000,27.30000,27.30000,882000
05/31/2007,0000,27.50000,27.80000,27.30000,27.70000,660000
06/01/2007,0000,27.80000,28.00000,27.50000,27.50000,708000
06/04/2007,0000,27.60000,28.40000,27.60000,27.95000,1053000
06/05/2007,0000,28.30000,28.80000,28.00000,28.30000,3480000
06/06/2007,0000,28.50000,28.55000,27.60000,27.60000,1736000
06/07/2007,0000,27.50000,28.00000,27.40000,27.75000,883000
06/08/2007,0000,27.20000,27.70000,27.20000,27.30000,1073000
06/11/2007,0000,27.40000,29.20000,27.35000,29.20000,7398000
06/12/2007,0000,30.10000,31.00000,29.30000,31.00000,10158000
06/13/2007,0000,31.60000,31.60000,29.50000,30.70000,3947000
06/14/2007,0000,31.00000,31.10000,29.80000,29.80000,2156000
06/15/2007,0000,30.00000,30.70000,29.50000,29.60000,1520000
06/20/2007,0000,30.80000,30.80000,29.20000,29.20000,1064000
06/21/2007,0000,29.20000,29.60000,29.20000,29.25000,1000000
06/22/2007,0000,29.30000,31.25000,29.30000,30.80000,2220000
06/25/2007,0000,30.30000,30.50000,29.80000,30.50000,1589000
06/26/2007,0000,30.80000,31.80000,30.30000,30.30000,4801000
06/27/2007,0000,30.30000,30.80000,30.20000,30.20000,1439000
06/28/2007,0000,30.35000,30.80000,30.25000,30.30000,1000000
06/29/2007,0000,30.35000,30.70000,30.30000,30.35000,717000
07/02/2007,0000,30.80000,31.40000,30.55000,30.90000,1683000
07/03/2007,0000,31.30000,31.40000,30.75000,30.90000,1772000
07/04/2007,0000,31.30000,31.30000,30.35000,30.35000,1335000
07/05/2007,0000,30.35000,31.50000,30.35000,31.30000,1848000
07/06/2007,0000,31.95000,33.45000,31.85000,33.45000,5624000
07/09/2007,0000,35.00000,35.00000,33.50000,33.50000,4476000
07/10/2007,0000,33.30000,33.45000,32.65000,33.05000,1924000
07/11/2007,0000,32.85000,33.90000,32.60000,33.45000,2215000
07/12/2007,0000,33.75000,33.90000,33.00000,33.30000,1148000
07/13/2007,0000,33.55000,33.70000,33.00000,33.00000,1127000
07/16/2007,0000,33.50000,33.80000,33.25000,33.55000,2145000
07/17/2007,0000,32.50000,32.85000,32.30000,32.30000,1190000
07/18/2007,0000,32.30000,32.50000,31.65000,31.65000,1519000
07/19/2007,0000,31.70000,32.30000,31.70000,31.90000,969000
07/20/2007,0000,32.20000,32.50000,31.90000,32.20000,954000
07/23/2007,0000,32.40000,32.70000,32.20000,32.70000,2047000
07/24/2007,0000,33.00000,33.65000,32.80000,33.00000,2364000
07/25/2007,0000,33.00000,33.30000,32.55000,32.90000,1354000
07/26/2007,0000,33.30000,33.50000,32.00000,32.05000,1559000
07/27/2007,0000,29.85000,31.50000,29.85000,30.70000,1156000
07/30/2007,0000,30.50000,31.40000,30.30000,31.25000,610000
07/31/2007,0000,31.00000,31.55000,31.00000,31.10000,797000
08/01/2007,0000,31.20000,31.50000,30.35000,30.35000,831000
08/02/2007,0000,30.50000,31.00000,28.25000,29.10000,1383000
08/03/2007,0000,29.60000,29.70000,29.15000,29.45000,333000
08/06/2007,0000,28.50000,28.80000,27.80000,28.40000,638000
08/07/2007,0000,29.00000,30.35000,28.50000,30.35000,1376000
08/08/2007,0000,30.80000,30.90000,29.90000,30.40000,1082000
08/09/2007,0000,30.85000,30.85000,30.30000,30.40000,440000
08/10/2007,0000,29.90000,29.90000,29.20000,29.50000,701000
08/13/2007,0000,29.90000,30.45000,29.60000,29.70000,388000
08/14/2007,0000,30.20000,30.20000,29.70000,29.80000,276000
08/15/2007,0000,29.50000,30.60000,29.20000,29.30000,774000
08/16/2007,0000,29.00000,29.00000,27.25000,27.25000,895000
08/17/2007,0000,27.60000,27.80000,25.60000,27.70000,1056000
08/20/2007,0000,28.30000,28.95000,27.90000,28.50000,1015000
08/21/2007,0000,28.55000,29.20000,28.30000,28.30000,498000
08/22/2007,0000,28.70000,28.70000,27.30000,28.10000,302000
08/23/2007,0000,28.50000,29.10000,28.40000,29.10000,712000
08/24/2007,0000,29.10000,30.00000,28.60000,30.00000,1156000
08/27/2007,0000,30.60000,30.90000,29.90000,30.50000,1496000
08/28/2007,0000,30.80000,31.35000,30.05000,30.80000,2359000
08/29/2007,0000,30.05000,30.40000,29.80000,30.00000,815000
08/30/2007,0000,30.70000,30.80000,30.25000,30.40000,574000
08/31/2007,0000,30.50000,30.60000,30.05000,30.10000,519000
09/03/2007,0000,30.80000,30.80000,30.05000,30.10000,406000
09/04/2007,0000,30.30000,30.50000,29.70000,29.75000,343000
09/05/2007,0000,30.00000,30.15000,29.40000,29.45000,447000
09/06/2007,0000,29.40000,29.70000,29.10000,29.45000,174000
09/07/2007,0000,29.50000,29.95000,29.25000,29.25000,527000
09/10/2007,0000,28.50000,29.25000,28.50000,29.20000,223000
09/11/2007,0000,29.20000,29.20000,28.70000,28.70000,359000
09/12/2007,0000,29.50000,29.50000,28.80000,28.80000,455000
09/13/2007,0000,28.80000,29.10000,28.60000,28.70000,183000
09/14/2007,0000,28.95000,29.00000,28.65000,28.75000,379000
09/17/2007,0000,28.95000,28.95000,28.30000,28.50000,451000
09/19/2007,0000,28.70000,28.95000,28.05000,28.15000,441000
09/20/2007,0000,28.00000,28.50000,27.40000,27.60000,475000
09/21/2007,0000,27.60000,27.90000,27.60000,27.90000,108000
09/26/2007,0000,28.30000,28.40000,27.85000,28.15000,226000
09/27/2007,0000,28.20000,28.80000,28.20000,28.75000,201000
09/28/2007,0000,28.75000,29.10000,28.50000,28.75000,231000
10/01/2007,0000,29.50000,29.90000,28.90000,28.90000,288000
10/02/2007,0000,28.90000,29.40000,28.70000,28.70000,270000
10/03/2007,0000,28.60000,29.00000,28.40000,28.90000,215000
10/04/2007,0000,28.80000,29.45000,28.80000,29.00000,121000
10/05/2007,0000,29.00000,29.15000,28.60000,28.60000,170000
10/08/2007,0000,28.80000,28.95000,28.25000,28.40000,300000
10/09/2007,0000,28.40000,28.80000,26.45000,27.10000,941000
10/11/2007,0000,26.50000,26.90000,26.00000,26.50000,615000
10/12/2007,0000,26.55000,26.80000,26.00000,26.45000,283000
10/15/2007,0000,26.00000,26.45000,25.90000,26.00000,243000
10/16/2007,0000,26.10000,27.10000,25.80000,27.00000,642000
10/17/2007,0000,27.40000,28.30000,27.00000,27.80000,437000
10/18/2007,0000,27.80000,28.45000,27.60000,28.10000,384000
10/19/2007,0000,28.00000,28.50000,27.80000,27.80000,203000
10/22/2007,0000,27.30000,27.30000,26.95000,27.00000,196000
10/23/2007,0000,27.50000,27.60000,27.15000,27.20000,98000
10/24/2007,0000,27.50000,27.60000,26.80000,27.20000,283000
10/25/2007,0000,27.40000,27.40000,26.80000,26.80000,115000
10/26/2007,0000,26.90000,27.00000,26.50000,26.80000,269000
10/29/2007,0000,26.90000,27.10000,26.70000,26.75000,137000
10/30/2007,0000,26.80000,26.95000,26.15000,26.50000,157000
10/31/2007,0000,27.00000,28.35000,26.70000,28.05000,2842000
11/01/2007,0000,27.60000,27.85000,27.15000,27.50000,665000
11/02/2007,0000,26.50000,27.50000,26.50000,27.30000,272000
11/05/2007,0000,28.00000,28.00000,27.30000,27.70000,216000
11/06/2007,0000,28.00000,29.15000,28.00000,28.20000,1190000
11/07/2007,0000,28.95000,28.95000,27.80000,27.80000,488000
11/08/2007,0000,27.50000,27.70000,26.10000,26.55000,434000
11/09/2007,0000,26.80000,27.15000,26.00000,26.40000,202000
11/12/2007,0000,25.20000,25.20000,24.60000,24.90000,605000
11/13/2007,0000,24.90000,25.55000,24.90000,25.50000,231000
11/14/2007,0000,26.30000,26.75000,25.90000,26.20000,209000
11/15/2007,0000,25.80000,26.25000,25.80000,26.00000,70000
11/16/2007,0000,25.10000,27.40000,25.10000,27.40000,80000
11/19/2007,0000,27.20000,27.40000,26.65000,26.65000,240000
11/20/2007,0000,26.00000,27.00000,25.70000,26.65000,139000
11/21/2007,0000,27.00000,27.00000,26.10000,26.10000,106000
11/22/2007,0000,26.10000,26.50000,26.00000,26.00000,119000
11/23/2007,0000,26.00000,26.50000,25.70000,25.70000,158000
11/26/2007,0000,26.05000,26.30000,25.60000,25.70000,147000
11/27/2007,0000,25.20000,25.25000,24.60000,24.70000,227000
11/28/2007,0000,24.90000,25.20000,24.70000,24.70000,133000
11/29/2007,0000,25.20000,25.35000,24.90000,25.00000,152000
11/30/2007,0000,25.20000,25.40000,25.00000,25.15000,150000
12/03/2007,0000,25.20000,25.40000,25.05000,25.40000,107000
12/04/2007,0000,25.05000,25.60000,25.05000,25.40000,156000
12/05/2007,0000,25.40000,25.75000,25.40000,25.65000,154000
12/06/2007,0000,25.90000,26.00000,25.65000,25.65000,176000
12/07/2007,0000,25.70000,25.80000,25.60000,25.65000,213000
12/10/2007,0000,25.50000,25.55000,25.25000,25.25000,92000
12/11/2007,0000,25.30000,25.30000,25.00000,25.00000,63000
12/12/2007,0000,25.00000,25.00000,24.00000,24.90000,127000
12/13/2007,0000,24.60000,24.70000,24.20000,24.20000,68000
12/14/2007,0000,24.20000,24.35000,23.60000,23.75000,419000
12/17/2007,0000,23.20000,23.60000,22.10000,22.10000,301000
12/18/2007,0000,20.60000,21.45000,20.60000,20.80000,1357000
12/19/2007,0000,21.00000,21.60000,20.95000,21.40000,281000
12/20/2007,0000,21.00000,21.75000,21.00000,21.40000,145000
12/21/2007,0000,19.95000,21.00000,19.95000,20.95000,666000
12/24/2007,0000,19.60000,21.00000,19.60000,20.90000,477000
12/25/2007,0000,21.20000,22.35000,21.20000,22.35000,248000
12/26/2007,0000,22.95000,23.35000,22.60000,22.90000,682000
12/27/2007,0000,22.90000,23.90000,22.80000,23.30000,586000
12/28/2007,0000,23.00000,24.50000,23.00000,23.80000,516000
12/31/2007,0000,23.85000,24.20000,23.85000,24.10000,206000
01/02/2008,0000,24.20000,24.20000,23.30000,24.10000,183000
01/03/2008,0000,23.80000,23.80000,23.10000,23.30000,137000
01/04/2008,0000,23.30000,23.45000,23.10000,23.45000,126000
01/07/2008,0000,22.80000,23.15000,22.00000,22.75000,74000
01/08/2008,0000,22.65000,22.75000,22.20000,22.30000,82000
01/09/2008,0000,21.70000,22.50000,21.60000,22.40000,75000
01/10/2008,0000,22.40000,22.85000,22.00000,22.45000,84000
01/11/2008,0000,22.30000,22.80000,22.20000,22.30000,66000
01/14/2008,0000,22.90000,22.90000,22.10000,22.20000,75000
01/15/2008,0000,22.90000,22.95000,22.25000,22.60000,139000
01/16/2008,0000,22.40000,22.40000,21.90000,22.00000,95000
01/17/2008,0000,22.00000,22.25000,21.60000,21.60000,88000
01/18/2008,0000,21.10000,22.40000,21.10000,22.40000,61000
01/21/2008,0000,22.30000,22.70000,22.00000,22.35000,46000
01/22/2008,0000,21.90000,22.00000,20.80000,21.40000,159000
01/23/2008,0000,22.00000,22.00000,20.00000,20.00000,290000
01/24/2008,0000,20.60000,21.00000,19.80000,19.90000,392000
01/25/2008,0000,20.60000,20.80000,20.40000,20.70000,184000
01/28/2008,0000,20.70000,20.80000,20.00000,20.00000,169000
01/29/2008,0000,20.20000,20.45000,20.05000,20.10000,107000
01/30/2008,0000,20.10000,20.65000,20.10000,20.50000,97000
01/31/2008,0000,20.15000,20.70000,19.95000,20.45000,194000
02/01/2008,0000,20.70000,20.80000,20.30000,20.50000,58000
02/12/2008,0000,20.50000,20.70000,20.00000,20.45000,81000
02/13/2008,0000,20.00000,20.50000,20.00000,20.45000,34000
02/14/2008,0000,20.75000,20.90000,20.40000,20.90000,231000
02/15/2008,0000,20.10000,20.65000,20.10000,20.40000,132000
02/18/2008,0000,20.40000,20.95000,20.40000,20.85000,120000
02/19/2008,0000,21.20000,21.20000,20.40000,21.15000,219000
02/20/2008,0000,21.10000,21.30000,20.70000,20.85000,147000
02/21/2008,0000,21.20000,21.65000,21.05000,21.65000,188000
02/22/2008,0000,21.50000,23.15000,21.45000,22.00000,595000
02/25/2008,0000,22.70000,22.70000,22.30000,22.30000,344000
02/26/2008,0000,22.50000,22.60000,22.20000,22.30000,109000
02/27/2008,0000,22.40000,23.30000,22.30000,22.90000,192000
02/29/2008,0000,22.60000,23.00000,22.55000,22.95000,198000
03/03/2008,0000,22.70000,22.70000,22.15000,22.55000,176000
03/04/2008,0000,22.55000,23.05000,22.55000,23.00000,217000
03/05/2008,0000,23.20000,23.35000,22.80000,23.20000,159000
03/06/2008,0000,22.90000,23.70000,22.90000,23.40000,334000
03/07/2008,0000,23.20000,23.50000,23.00000,23.40000,228000
03/10/2008,0000,23.00000,23.40000,22.75000,22.75000,138000
03/11/2008,0000,22.20000,22.95000,22.20000,22.95000,107000
03/12/2008,0000,22.95000,23.45000,22.60000,23.05000,300000
03/13/2008,0000,23.20000,23.20000,22.60000,22.90000,81000
03/14/2008,0000,22.90000,23.20000,22.65000,22.85000,139000
03/17/2008,0000,22.50000,22.50000,22.15000,22.40000,52000
03/18/2008,0000,22.05000,22.35000,22.05000,22.35000,69000
03/19/2008,0000,22.90000,22.90000,22.20000,22.70000,189000
03/20/2008,0000,22.70000,23.30000,22.70000,22.95000,205000
03/21/2008,0000,23.15000,23.40000,22.90000,22.90000,155000
03/24/2008,0000,23.50000,23.95000,23.00000,23.05000,185000
03/25/2008,0000,23.25000,23.90000,23.10000,23.50000,307000
03/26/2008,0000,23.70000,24.00000,23.70000,23.80000,245000
03/27/2008,0000,23.85000,23.90000,23.45000,23.80000,132000
03/28/2008,0000,23.80000,23.95000,23.60000,23.80000,108000
03/31/2008,0000,23.65000,23.95000,23.60000,23.70000,97000
04/01/2008,0000,23.60000,23.90000,23.50000,23.70000,214000
04/02/2008,0000,23.80000,24.20000,23.80000,24.10000,422000
04/03/2008,0000,24.10000,24.50000,24.00000,24.10000,296000
04/07/2008,0000,24.10000,24.50000,24.00000,24.20000,201000
04/08/2008,0000,24.10000,24.40000,23.90000,23.90000,145000
04/09/2008,0000,24.20000,24.20000,23.60000,23.65000,99000
04/10/2008,0000,24.00000,24.00000,23.70000,23.95000,86000
04/11/2008,0000,22.60000,23.20000,22.40000,22.75000,913000
04/14/2008,0000,22.80000,22.80000,22.20000,22.20000,363000
04/15/2008,0000,22.20000,22.65000,22.20000,22.35000,240000
04/16/2008,0000,22.70000,22.80000,22.30000,22.75000,207000
04/17/2008,0000,23.10000,23.20000,22.80000,22.95000,350000
04/18/2008,0000,23.15000,23.20000,22.75000,23.00000,232000
04/21/2008,0000,23.30000,23.50000,23.00000,23.20000,333000
04/22/2008,0000,23.20000,23.40000,23.00000,23.30000,153000
04/23/2008,0000,23.30000,23.80000,23.15000,23.30000,722000
04/24/2008,0000,23.45000,23.70000,23.05000,23.30000,183000
04/25/2008,0000,23.30000,23.40000,22.90000,23.20000,263000
04/28/2008,0000,23.20000,23.40000,23.20000,23.25000,551000
04/29/2008,0000,23.15000,23.35000,22.90000,23.00000,349000
04/30/2008,0000,22.85000,23.00000,22.55000,22.70000,141000
05/02/2008,0000,22.50000,22.70000,21.50000,22.50000,495000
05/05/2008,0000,22.20000,22.20000,21.85000,21.85000,95000
05/06/2008,0000,22.00000,22.75000,22.00000,22.30000,280000
05/07/2008,0000,22.40000,22.40000,22.15000,22.20000,250000
05/08/2008,0000,22.20000,22.20000,21.90000,22.00000,95000
05/09/2008,0000,22.00000,22.30000,21.85000,21.90000,127000
05/12/2008,0000,21.60000,22.40000,21.60000,22.10000,122000
05/13/2008,0000,21.70000,22.20000,21.70000,21.90000,87000
05/14/2008,0000,21.90000,22.15000,21.80000,21.95000,58000
05/15/2008,0000,22.10000,22.35000,22.05000,22.20000,139000
05/16/2008,0000,22.20000,22.75000,22.20000,22.65000,289000
05/19/2008,0000,22.90000,22.90000,22.65000,22.80000,238000
05/20/2008,0000,22.90000,22.90000,22.55000,22.55000,162000
05/21/2008,0000,22.50000,22.60000,22.25000,22.45000,57000
05/22/2008,0000,22.45000,22.95000,22.40000,22.80000,484000
05/23/2008,0000,22.80000,23.00000,22.30000,22.40000,178000
05/26/2008,0000,22.45000,22.45000,21.50000,21.50000,169000
05/27/2008,0000,21.50000,21.85000,21.10000,21.20000,224000
05/28/2008,0000,21.20000,21.60000,21.00000,21.30000,123000
05/29/2008,0000,22.00000,22.00000,21.30000,21.40000,66000
05/30/2008,0000,21.25000,21.45000,21.10000,21.40000,62000
06/02/2008,0000,21.40000,21.55000,21.20000,21.45000,31000
06/03/2008,0000,21.50000,21.50000,21.25000,21.50000,38000
06/04/2008,0000,21.60000,21.80000,21.30000,21.70000,108000
06/05/2008,0000,21.70000,21.80000,21.50000,21.70000,112000
06/06/2008,0000,21.80000,21.95000,21.50000,21.75000,125000
06/10/2008,0000,21.40000,21.60000,21.25000,21.50000,48000
06/11/2008,0000,21.30000,21.55000,20.95000,21.40000,77000
06/12/2008,0000,20.60000,21.30000,20.00000,20.00000,138000
06/13/2008,0000,20.35000,20.40000,19.30000,19.90000,160000
06/16/2008,0000,19.40000,20.00000,19.40000,19.90000,89000
06/17/2008,0000,19.50000,19.70000,18.70000,19.00000,172000
06/18/2008,0000,19.00000,19.15000,18.70000,19.10000,171000
06/19/2008,0000,18.80000,19.10000,18.70000,18.75000,110000
06/20/2008,0000,18.80000,18.80000,18.50000,18.50000,100000
06/23/2008,0000,17.85000,17.85000,17.25000,17.25000,601000
06/24/2008,0000,17.00000,17.00000,16.05000,16.05000,1138000
06/25/2008,0000,15.85000,16.50000,15.40000,16.40000,525000
06/26/2008,0000,16.40000,16.90000,16.20000,16.50000,254000
06/27/2008,0000,15.90000,16.25000,15.60000,16.10000,473000
06/30/2008,0000,16.10000,16.30000,15.75000,16.10000,235000
07/01/2008,0000,16.00000,16.20000,15.00000,15.00000,1268000
07/02/2008,0000,14.70000,15.35000,14.65000,15.00000,418000
07/03/2008,0000,14.90000,15.70000,14.75000,15.50000,397000
07/04/2008,0000,15.50000,15.80000,15.40000,15.45000,254000
07/07/2008,0000,15.50000,15.60000,15.30000,15.40000,109000
07/08/2008,0000,15.50000,15.60000,15.00000,15.00000,169000
07/09/2008,0000,15.40000,15.50000,15.00000,15.00000,215000
07/10/2008,0000,15.00000,15.30000,14.70000,15.05000,149000
07/11/2008,0000,15.20000,15.60000,15.05000,15.60000,170000
07/14/2008,0000,15.60000,15.80000,15.45000,15.50000,255000
07/15/2008,0000,15.30000,15.50000,14.80000,14.80000,322000
07/16/2008,0000,14.80000,14.90000,14.60000,14.85000,275000
07/17/2008,0000,15.45000,15.45000,15.00000,15.30000,250000
07/18/2008,0000,15.35000,15.40000,14.85000,15.25000,401000
07/21/2008,0000,15.25000,15.50000,15.15000,15.40000,182000
07/22/2008,0000,15.40000,15.55000,15.25000,15.25000,170000
07/23/2008,0000,15.50000,16.30000,15.50000,16.20000,499000
07/24/2008,0000,16.40000,16.50000,16.05000,16.40000,386000
07/25/2008,0000,16.40000,16.75000,16.20000,16.75000,372000
07/29/2008,0000,16.50000,16.50000,16.00000,16.25000,336000
07/30/2008,0000,16.40000,16.55000,16.25000,16.40000,266000
07/31/2008,0000,16.50000,16.50000,16.05000,16.30000,166000
08/01/2008,0000,16.00000,16.20000,15.90000,16.15000,224000
08/04/2008,0000,16.05000,16.40000,16.00000,16.10000,349000
08/05/2008,0000,16.10000,16.20000,15.90000,15.90000,130000
08/06/2008,0000,16.25000,16.30000,15.90000,16.20000,280000
08/07/2008,0000,16.30000,16.30000,15.90000,16.10000,246000
08/08/2008,0000,16.00000,16.25000,15.75000,16.20000,594000
08/11/2008,0000,16.45000,16.65000,16.25000,16.65000,219000
08/12/2008,0000,16.80000,17.00000,16.50000,17.00000,514000
08/13/2008,0000,17.20000,17.30000,16.85000,17.10000,823000
08/14/2008,0000,15.10000,15.20000,14.80000,14.90000,402000
08/15/2008,0000,15.00000,15.00000,14.10000,14.10000,309000
08/18/2008,0000,14.00000,14.00000,13.15000,13.30000,331000
08/19/2008,0000,12.75000,13.30000,12.50000,12.95000,185000
08/20/2008,0000,13.00000,13.25000,12.70000,13.05000,109000
08/21/2008,0000,13.00000,13.35000,12.85000,12.90000,110000
08/22/2008,0000,12.80000,12.90000,12.55000,12.65000,121000
08/25/2008,0000,12.75000,13.00000,12.70000,12.85000,114000
08/26/2008,0000,12.70000,12.70000,12.45000,12.60000,144000
08/27/2008,0000,12.70000,12.90000,12.45000,12.75000,221000
08/28/2008,0000,12.80000,13.25000,12.80000,13.00000,211000
08/29/2008,0000,13.05000,13.15000,12.50000,12.75000,199000
09/01/2008,0000,12.50000,12.75000,12.10000,12.15000,90000
09/02/2008,0000,12.00000,12.55000,11.90000,11.95000,198000
09/03/2008,0000,11.95000,12.10000,11.15000,11.40000,445000
09/04/2008,0000,10.80000,11.10000,10.65000,10.65000,473000
09/05/2008,0000,10.00000,10.25000,9.91000,10.10000,456000
09/08/2008,0000,10.80000,10.80000,10.40000,10.75000,243000
09/09/2008,0000,10.60000,10.85000,10.00000,10.35000,179000
09/10/2008,0000,9.90000,10.50000,9.90000,10.30000,215000
09/11/2008,0000,10.10000,10.55000,10.05000,10.30000,162000
09/12/2008,0000,10.05000,10.50000,10.00000,10.35000,170000
09/15/2008,0000,10.05000,10.25000,9.92000,10.00000,123000
09/16/2008,0000,9.60000,9.98000,9.30000,9.30000,298000
09/17/2008,0000,9.78000,9.95000,9.02000,9.02000,251000
09/18/2008,0000,8.39000,8.65000,8.39000,8.51000,561000
09/19/2008,0000,8.50000,9.08000,8.50000,8.82000,246000
09/22/2008,0000,9.01000,9.18000,8.84000,9.17000,167000
09/23/2008,0000,8.90000,9.44000,8.90000,9.40000,210000
09/24/2008,0000,9.35000,9.99000,9.20000,9.87000,373000
09/25/2008,0000,9.87000,10.20000,9.87000,10.20000,288000
09/26/2008,0000,10.20000,10.25000,9.87000,9.99000,204000
09/30/2008,0000,9.30000,9.44000,9.30000,9.44000,267000
10/01/2008,0000,9.44000,9.70000,9.44000,9.60000,105000
10/02/2008,0000,9.60000,9.98000,9.50000,9.75000,114000
10/03/2008,0000,9.40000,9.99000,9.32000,9.99000,174000
10/06/2008,0000,9.97000,10.20000,9.75000,9.95000,93000
10/07/2008,0000,9.89000,10.10000,9.80000,9.99000,152000
10/08/2008,0000,9.80000,9.98000,9.35000,9.64000,155000
10/09/2008,0000,9.60000,9.98000,9.09000,9.75000,296000
10/13/2008,0000,9.41000,9.55000,9.41000,9.55000,208000
10/14/2008,0000,9.94000,10.20000,9.71000,10.10000,322000
10/15/2008,0000,10.05000,10.10000,9.82000,10.10000,118000
10/16/2008,0000,9.75000,9.97000,9.75000,9.75000,146000
10/17/2008,0000,9.75000,9.75000,9.41000,9.41000,150000
10/20/2008,0000,9.60000,9.60000,9.09000,9.29000,330000
10/21/2008,0000,9.49000,9.60000,9.10000,9.38000,152000
10/22/2008,0000,9.11000,9.50000,9.08000,9.08000,128000
10/23/2008,0000,8.77000,9.00000,8.77000,8.87000,325000
10/24/2008,0000,8.57000,8.77000,8.56000,8.59000,293000
10/27/2008,0000,8.02000,8.40000,7.99000,8.30000,344000
10/28/2008,0000,7.77000,8.88000,7.72000,8.88000,398000
10/29/2008,0000,9.19000,9.50000,8.88000,9.29000,241000
10/30/2008,0000,9.29000,9.94000,9.00000,9.94000,453000
10/31/2008,0000,10.00000,10.30000,9.81000,10.00000,194000
11/03/2008,0000,10.20000,10.20000,9.74000,9.81000,139000
11/04/2008,0000,9.80000,9.93000,9.13000,9.79000,286000
11/05/2008,0000,9.72000,9.98000,9.45000,9.90000,263000
11/06/2008,0000,9.29000,9.79000,9.29000,9.69000,78000
11/07/2008,0000,9.57000,9.70000,9.35000,9.46000,44000
11/10/2008,0000,9.49000,9.60000,9.16000,9.49000,114000
11/11/2008,0000,9.20000,9.49000,8.89000,9.49000,107000
11/12/2008,0000,9.20000,9.50000,8.94000,9.15000,194000
11/13/2008,0000,9.14000,9.31000,8.51000,9.25000,191000
11/14/2008,0000,9.25000,9.32000,9.00000,9.29000,137000
11/17/2008,0000,9.14000,9.14000,8.64000,8.64000,225000
11/18/2008,0000,8.11000,8.59000,8.04000,8.49000,241000
11/19/2008,0000,8.19000,8.60000,8.10000,8.55000,139000
11/20/2008,0000,8.30000,8.40000,7.96000,8.40000,130000
11/21/2008,0000,8.01000,8.98000,7.97000,8.60000,284000
11/24/2008,0000,8.79000,8.79000,8.40000,8.50000,47000
11/25/2008,0000,8.62000,9.00000,8.50000,8.89000,111000
11/26/2008,0000,9.10000,9.19000,8.63000,8.99000,58000
11/27/2008,0000,8.99000,9.19000,8.90000,9.15000,64000
11/28/2008,0000,9.15000,9.15000,8.63000,8.67000,382000
12/01/2008,0000,8.30000,8.76000,8.30000,8.54000,134000
12/02/2008,0000,8.33000,8.45000,8.27000,8.38000,114000
12/03/2008,0000,8.44000,8.55000,8.28000,8.40000,17000
12/04/2008,0000,8.29000,8.60000,8.20000,8.34000,89000
12/05/2008,0000,8.16000,8.32000,8.01000,8.22000,48000
12/08/2008,0000,8.11000,8.50000,8.11000,8.15000,210000
12/09/2008,0000,8.39000,8.40000,8.16000,8.29000,221000
12/10/2008,0000,8.16000,8.44000,8.16000,8.35000,152000
12/11/2008,0000,8.39000,8.50000,8.32000,8.32000,158000
12/12/2008,0000,8.20000,8.45000,8.20000,8.32000,108000
12/15/2008,0000,8.44000,8.48000,8.29000,8.38000,79000
12/16/2008,0000,8.21000,8.34000,8.21000,8.30000,18000
12/17/2008,0000,8.35000,8.35000,8.12000,8.25000,162000
12/18/2008,0000,8.24000,8.28000,8.00000,8.01000,248000
12/19/2008,0000,8.01000,8.29000,8.01000,8.25000,281000
12/22/2008,0000,8.25000,8.25000,8.00000,8.00000,84000
12/23/2008,0000,8.05000,8.10000,7.79000,7.79000,198000
12/24/2008,0000,7.94000,7.99000,7.86000,7.99000,89000
12/25/2008,0000,7.99000,8.19000,7.99000,8.14000,42000
12/26/2008,0000,8.14000,8.15000,8.05000,8.05000,15000
12/29/2008,0000,7.71000,8.19000,7.71000,8.19000,10000
12/30/2008,0000,8.14000,8.29000,8.03000,8.23000,114000
12/31/2008,0000,8.29000,8.29000,8.10000,8.11000,25000
01/05/2009,0000,8.19000,8.30000,8.10000,8.12000,78000
01/06/2009,0000,8.02000,8.23000,8.02000,8.23000,49000
01/07/2009,0000,8.23000,8.28000,8.17000,8.28000,102000
01/08/2009,0000,8.24000,8.24000,7.93000,8.03000,113000
01/09/2009,0000,8.00000,8.00000,7.90000,7.97000,66000
01/12/2009,0000,8.10000,8.24000,7.83000,8.09000,295000
01/13/2009,0000,7.89000,7.99000,7.89000,7.99000,43000
01/14/2009,0000,7.99000,8.01000,7.80000,7.91000,130000
01/15/2009,0000,7.72000,7.83000,7.64000,7.76000,41000
01/16/2009,0000,7.81000,7.87000,7.56000,7.70000,79000
01/19/2009,0000,7.77000,7.89000,7.70000,7.80000,68000
01/20/2009,0000,7.71000,7.90000,7.62000,7.80000,76000
01/21/2009,0000,7.70000,7.80000,7.62000,7.75000,43000
02/02/2009,0000,7.63000,7.70000,7.56000,7.67000,53000
02/03/2009,0000,7.65000,7.75000,7.59000,7.72000,138000
02/04/2009,0000,7.77000,8.26000,7.70000,8.16000,898000
02/05/2009,0000,8.16000,8.16000,7.83000,7.95000,215000
02/06/2009,0000,7.95000,8.23000,7.90000,8.00000,198000
02/09/2009,0000,8.02000,8.14000,7.96000,8.01000,108000
02/10/2009,0000,7.93000,7.93000,7.84000,7.85000,152000
02/11/2009,0000,7.80000,7.80000,7.69000,7.73000,211000
02/12/2009,0000,7.79000,7.93000,7.70000,7.71000,74000
02/13/2009,0000,7.71000,7.84000,7.70000,7.80000,105000
02/16/2009,0000,7.84000,7.85000,7.77000,7.78000,105000
02/17/2009,0000,7.85000,7.85000,7.73000,7.80000,81000
02/18/2009,0000,7.73000,7.92000,7.66000,7.92000,380000
02/19/2009,0000,7.88000,8.16000,7.88000,8.03000,1072000
02/20/2009,0000,8.02000,8.09000,7.86000,8.00000,181000
02/23/2009,0000,8.05000,8.08000,7.85000,8.03000,82000
02/24/2009,0000,7.85000,8.00000,7.77000,7.81000,102000
02/25/2009,0000,7.86000,8.35000,7.86000,8.08000,536000
02/26/2009,0000,8.13000,8.24000,8.00000,8.12000,261000
02/27/2009,0000,8.16000,8.23000,8.02000,8.06000,163000
03/02/2009,0000,8.06000,8.12000,7.94000,7.96000,165000
03/03/2009,0000,7.95000,8.10000,7.95000,8.09000,266000
03/04/2009,0000,8.14000,8.54000,8.06000,8.54000,467000
03/05/2009,0000,8.61000,8.64000,8.31000,8.59000,491000
03/06/2009,0000,8.41000,8.50000,8.39000,8.45000,117000
03/09/2009,0000,8.47000,8.60000,8.45000,8.59000,212000
03/10/2009,0000,8.61000,9.05000,8.61000,8.99000,369000
03/11/2009,0000,9.02000,9.20000,8.80000,8.80000,287000
03/12/2009,0000,8.80000,8.88000,8.60000,8.70000,375000
03/13/2009,0000,8.85000,9.29000,8.83000,8.90000,415000
03/16/2009,0000,9.00000,9.20000,8.96000,9.08000,323000
03/17/2009,0000,9.08000,9.18000,8.90000,9.00000,215000
03/18/2009,0000,9.06000,9.43000,9.00000,9.29000,445000
03/19/2009,0000,9.40000,9.79000,9.29000,9.40000,490000
03/20/2009,0000,9.31000,9.31000,8.95000,8.96000,292000
03/23/2009,0000,9.01000,9.12000,8.86000,9.00000,163000
03/24/2009,0000,9.20000,9.48000,9.10000,9.10000,316000
03/25/2009,0000,9.12000,9.50000,9.12000,9.45000,410000
03/26/2009,0000,9.55000,9.80000,9.50000,9.75000,542000
03/27/2009,0000,10.00000,10.15000,9.76000,9.98000,330000
03/30/2009,0000,9.95000,9.95000,9.52000,9.52000,317000
03/31/2009,0000,9.48000,9.68000,9.10000,9.43000,308000
04/01/2009,0000,9.30000,9.54000,9.16000,9.16000,310000
04/02/2009,0000,9.30000,9.52000,9.26000,9.30000,472000
04/03/2009,0000,9.35000,9.38000,9.23000,9.30000,109000
04/06/2009,0000,9.60000,9.60000,9.40000,9.53000,346000
04/07/2009,0000,9.50000,9.80000,9.42000,9.55000,374000
04/08/2009,0000,9.40000,9.67000,9.34000,9.35000,286000
04/09/2009,0000,9.38000,9.70000,9.38000,9.68000,409000
04/10/2009,0000,9.93000,9.93000,9.68000,9.85000,506000
04/13/2009,0000,9.88000,10.50000,9.85000,10.50000,1023000
04/14/2009,0000,10.90000,10.90000,10.40000,10.60000,643000
04/15/2009,0000,10.30000,10.70000,10.10000,10.30000,306000
04/16/2009,0000,10.60000,10.65000,10.35000,10.45000,355000
04/17/2009,0000,10.75000,11.00000,9.81000,10.45000,953000
04/20/2009,0000,10.15000,10.70000,9.95000,10.50000,536000
04/21/2009,0000,10.20000,10.75000,10.15000,10.60000,307000
04/22/2009,0000,10.60000,10.65000,10.20000,10.25000,414000
04/23/2009,0000,10.30000,10.50000,10.20000,10.20000,334000
04/24/2009,0000,10.25000,10.60000,10.05000,10.20000,587000
04/27/2009,0000,10.50000,10.50000,9.80000,9.80000,246000
04/28/2009,0000,9.80000,9.89000,9.22000,9.64000,131000
04/29/2009,0000,9.64000,9.75000,9.43000,9.60000,59000
04/30/2009,0000,9.65000,10.10000,9.65000,10.05000,543000
05/04/2009,0000,10.10000,10.45000,10.05000,10.15000,462000
05/05/2009,0000,10.15000,10.20000,9.85000,9.85000,386000
05/06/2009,0000,9.80000,10.15000,9.80000,9.92000,352000
05/07/2009,0000,9.95000,10.10000,9.90000,10.00000,304000
05/08/2009,0000,10.00000,10.15000,9.91000,10.00000,306000
05/11/2009,0000,10.10000,10.25000,9.97000,10.05000,467000
05/12/2009,0000,10.10000,10.10000,9.86000,9.90000,169000
05/13/2009,0000,9.97000,10.05000,9.83000,9.87000,131000
05/14/2009,0000,9.66000,10.55000,9.66000,10.55000,1080000
05/15/2009,0000,11.10000,11.25000,10.70000,11.10000,1720000
05/18/2009,0000,11.20000,11.25000,10.60000,10.75000,518000
05/19/2009,0000,10.90000,11.10000,10.55000,10.65000,491000
05/20/2009,0000,10.60000,10.90000,10.30000,10.60000,488000
05/21/2009,0000,10.60000,10.80000,10.35000,10.50000,302000
05/22/2009,0000,10.40000,11.15000,10.20000,11.00000,1799000
05/25/2009,0000,11.10000,11.25000,10.75000,10.75000,558000
05/26/2009,0000,11.05000,11.05000,10.45000,10.45000,433000
05/27/2009,0000,10.40000,10.65000,10.40000,10.50000,519000
06/01/2009,0000,10.60000,11.20000,10.55000,10.80000,887000
06/02/2009,0000,11.15000,11.50000,11.00000,11.05000,1369000
06/03/2009,0000,11.05000,11.80000,10.80000,11.80000,895000
06/04/2009,0000,12.40000,12.40000,11.60000,11.80000,1358000
06/05/2009,0000,11.80000,12.10000,11.60000,11.60000,607000
06/08/2009,0000,12.50000,12.50000,11.95000,12.00000,429000
06/09/2009,0000,12.05000,12.10000,11.20000,11.20000,402000
06/10/2009,0000,11.20000,11.95000,10.65000,11.65000,1760000
06/11/2009,0000,11.50000,11.85000,11.15000,11.60000,302000
06/12/2009,0000,11.60000,12.30000,11.55000,12.05000,678000
06/15/2009,0000,11.70000,12.00000,11.35000,11.35000,292000
06/16/2009,0000,11.00000,11.80000,11.00000,11.45000,170000
06/17/2009,0000,11.45000,11.65000,11.10000,11.50000,139000
06/18/2009,0000,11.45000,11.50000,11.10000,11.45000,86000
06/19/2009,0000,11.15000,11.60000,11.15000,11.20000,79000
06/22/2009,0000,11.15000,11.25000,10.90000,11.05000,86000
06/23/2009,0000,10.90000,11.15000,10.65000,10.65000,284000
06/24/2009,0000,10.70000,10.80000,10.50000,10.75000,215000
06/25/2009,0000,10.75000,10.95000,10.65000,10.75000,129000
06/26/2009,0000,10.75000,10.85000,10.65000,10.65000,117000
06/29/2009,0000,10.70000,10.95000,10.60000,10.70000,102000
06/30/2009,0000,10.80000,10.85000,10.60000,10.70000,66000
07/01/2009,0000,10.70000,10.90000,10.60000,10.70000,95000
07/02/2009,0000,10.90000,10.95000,10.75000,10.85000,139000
07/03/2009,0000,10.85000,10.95000,10.80000,10.95000,67000
07/06/2009,0000,10.90000,11.05000,10.90000,11.00000,117000
07/07/2009,0000,10.90000,11.00000,10.80000,10.95000,117000
07/08/2009,0000,10.80000,11.10000,10.80000,10.95000,236000
07/09/2009,0000,11.00000,11.45000,11.00000,11.20000,319000
07/10/2009,0000,11.20000,11.25000,10.90000,11.10000,82000
07/13/2009,0000,11.05000,11.05000,10.60000,10.65000,147000
07/14/2009,0000,10.70000,10.85000,10.60000,10.70000,118000
07/15/2009,0000,10.85000,11.15000,10.85000,11.05000,139000
07/16/2009,0000,11.05000,11.50000,11.05000,11.05000,279000
07/17/2009,0000,11.10000,11.45000,11.05000,11.45000,387000
07/20/2009,0000,11.50000,11.65000,11.30000,11.40000,309000
07/21/2009,0000,11.45000,11.55000,11.25000,11.35000,341000
07/22/2009,0000,11.45000,11.50000,11.30000,11.40000,121000
07/23/2009,0000,11.50000,11.60000,11.40000,11.50000,270000
07/24/2009,0000,11.60000,11.80000,11.55000,11.55000,250000
07/27/2009,0000,11.55000,11.80000,11.55000,11.70000,165000
07/28/2009,0000,11.90000,11.95000,11.60000,11.70000,305000
07/29/2009,0000,11.80000,11.90000,11.55000,11.65000,185000
07/30/2009,0000,11.60000,11.60000,11.30000,11.50000,93000
07/31/2009,0000,11.50000,12.30000,11.50000,12.30000,835000
08/03/2009,0000,12.80000,12.80000,12.30000,12.30000,497000
08/04/2009,0000,12.50000,12.50000,11.75000,11.75000,170000
08/05/2009,0000,11.50000,11.90000,11.50000,11.50000,250000
08/06/2009,0000,11.70000,11.70000,11.40000,11.40000,147000
08/10/2009,0000,11.30000,11.70000,11.30000,11.50000,124000
08/11/2009,0000,11.40000,11.50000,11.35000,11.45000,98000
08/12/2009,0000,11.45000,11.95000,11.45000,11.70000,151000
08/13/2009,0000,11.75000,12.20000,11.75000,12.15000,320000
08/14/2009,0000,12.20000,12.50000,11.80000,12.00000,165000
08/17/2009,0000,12.15000,12.30000,11.60000,11.65000,128000
08/18/2009,0000,11.55000,11.75000,11.20000,11.65000,313000
08/19/2009,0000,11.65000,11.85000,11.35000,11.80000,292000
08/20/2009,0000,11.80000,11.80000,11.30000,11.35000,102000
08/21/2009,0000,11.60000,11.65000,11.30000,11.50000,247000
08/24/2009,0000,11.90000,11.90000,11.60000,11.75000,296000
08/25/2009,0000,12.20000,12.55000,12.00000,12.55000,1556000
08/26/2009,0000,13.00000,13.10000,12.50000,12.80000,2213000
08/27/2009,0000,12.70000,13.40000,12.65000,12.75000,1093000
08/28/2009,0000,12.80000,13.60000,12.65000,13.60000,2508000
08/31/2009,0000,14.00000,14.55000,13.80000,14.55000,2585000
09/01/2009,0000,14.65000,14.95000,14.15000,14.95000,2024000
09/02/2009,0000,14.50000,14.90000,14.45000,14.60000,1012000
09/03/2009,0000,14.85000,15.60000,14.55000,15.60000,1395000
09/04/2009,0000,16.25000,16.65000,16.00000,16.05000,2513000
09/07/2009,0000,16.05000,16.30000,15.30000,15.90000,1406000
09/08/2009,0000,15.90000,16.20000,15.50000,15.50000,1097000
09/09/2009,0000,15.60000,15.90000,14.95000,15.40000,787000
09/10/2009,0000,16.00000,16.10000,15.40000,15.90000,1186000
09/11/2009,0000,16.00000,16.00000,15.50000,15.85000,326000
09/14/2009,0000,15.95000,16.95000,15.50000,16.80000,1385000
09/15/2009,0000,17.35000,17.95000,17.30000,17.95000,2340000
09/16/2009,0000,18.80000,19.20000,18.75000,19.20000,1217000
09/17/2009,0000,20.20000,20.20000,18.55000,19.20000,2402000
09/18/2009,0000,18.90000,19.85000,18.90000,19.35000,1659000
09/21/2009,0000,19.35000,20.00000,19.00000,19.95000,1021000
09/22/2009,0000,20.20000,20.40000,19.65000,19.95000,1256000
09/23/2009,0000,19.95000,20.00000,18.60000,19.50000,1262000
09/24/2009,0000,19.50000,19.50000,18.75000,18.90000,471000
09/25/2009,0000,18.80000,19.35000,18.80000,19.15000,382000
09/28/2009,0000,19.15000,19.15000,17.85000,17.90000,879000
09/29/2009,0000,18.25000,18.60000,18.00000,18.00000,644000
09/30/2009,0000,18.10000,18.45000,18.10000,18.40000,383000
10/01/2009,0000,19.25000,19.65000,18.80000,19.65000,886000
10/02/2009,0000,19.95000,21.00000,19.70000,21.00000,3572000
10/05/2009,0000,21.10000,21.40000,20.40000,20.90000,1726000
10/06/2009,0000,20.90000,21.15000,20.50000,20.50000,1072000
10/07/2009,0000,20.90000,20.90000,20.30000,20.35000,751000
10/08/2009,0000,20.50000,21.50000,20.20000,20.45000,1524000
10/09/2009,0000,20.60000,20.80000,19.80000,20.30000,680000
10/12/2009,0000,20.40000,20.80000,19.70000,20.30000,1041000
10/13/2009,0000,20.10000,20.60000,19.85000,20.25000,794000
10/14/2009,0000,20.30000,20.50000,20.00000,20.00000,818000
10/15/2009,0000,20.40000,20.80000,20.00000,20.00000,954000
10/16/2009,0000,20.05000,20.50000,20.00000,20.00000,619000
10/19/2009,0000,20.20000,20.80000,20.00000,20.80000,796000
10/20/2009,0000,21.10000,21.30000,20.40000,20.45000,796000
10/21/2009,0000,20.25000,20.60000,19.90000,20.15000,737000
10/22/2009,0000,20.15000,21.55000,20.15000,21.55000,4734000
10/23/2009,0000,22.90000,23.05000,22.55000,23.05000,1485000
10/26/2009,0000,23.80000,23.80000,21.60000,22.15000,3555000
10/27/2009,0000,21.70000,22.30000,21.40000,21.60000,1266000
10/28/2009,0000,21.80000,22.10000,20.50000,21.20000,1088000
10/29/2009,0000,20.00000,20.70000,19.75000,20.30000,1457000
10/30/2009,0000,20.40000,20.55000,19.10000,19.60000,676000
11/02/2009,0000,18.60000,19.20000,18.50000,19.20000,615000
11/03/2009,0000,19.40000,20.50000,19.30000,20.50000,1461000
11/04/2009,0000,20.50000,20.90000,20.05000,20.50000,1501000
11/05/2009,0000,20.50000,21.90000,20.50000,21.80000,3132000
11/06/2009,0000,22.20000,22.50000,21.50000,21.80000,2427000
11/09/2009,0000,23.10000,23.30000,22.50000,23.30000,2157000
11/10/2009,0000,24.90000,24.90000,23.30000,23.35000,5806000
11/11/2009,0000,23.35000,24.60000,23.35000,23.90000,3436000
11/12/2009,0000,24.20000,24.50000,23.00000,23.00000,1444000
11/13/2009,0000,23.20000,24.00000,23.10000,23.20000,2085000
11/16/2009,0000,23.60000,23.60000,22.90000,22.90000,1031000
11/17/2009,0000,22.90000,23.60000,22.30000,22.30000,1247000
11/18/2009,0000,22.35000,22.75000,22.30000,22.35000,811000
11/19/2009,0000,22.70000,23.20000,22.35000,22.90000,1139000
11/20/2009,0000,23.20000,23.90000,23.00000,23.75000,2378000
11/23/2009,0000,24.00000,25.40000,23.55000,25.40000,6496000
11/24/2009,0000,25.60000,26.75000,25.00000,25.40000,5409000
11/25/2009,0000,25.80000,25.80000,24.10000,24.20000,2146000
11/26/2009,0000,24.35000,24.50000,23.65000,23.65000,1963000
11/27/2009,0000,22.70000,23.40000,22.50000,22.65000,1895000
11/30/2009,0000,23.00000,23.30000,22.80000,23.15000,1144000
12/01/2009,0000,23.30000,23.45000,22.95000,23.05000,854000
12/02/2009,0000,23.30000,24.50000,23.20000,23.55000,1878000
12/03/2009,0000,23.80000,23.80000,22.90000,22.90000,948000
12/04/2009,0000,22.80000,23.20000,22.70000,22.90000,733000
12/07/2009,0000,23.55000,23.80000,23.00000,23.70000,1685000
12/08/2009,0000,23.70000,23.90000,23.30000,23.45000,1283000
12/09/2009,0000,24.00000,25.05000,23.60000,25.05000,3087000
12/11/2009,0000,25.60000,26.85000,25.20000,26.70000,5402000
12/14/2009,0000,27.20000,27.30000,26.35000,26.35000,2977000
12/15/2009,0000,26.90000,28.15000,26.90000,28.15000,3402000
12/16/2009,0000,30.10000,30.10000,29.40000,30.10000,5777000
12/17/2009,0000,32.20000,32.20000,28.55000,28.60000,7311000
12/18/2009,0000,28.05000,28.50000,27.50000,27.55000,2660000
12/21/2009,0000,27.75000,28.70000,27.75000,27.85000,2493000
12/22/2009,0000,28.40000,28.40000,27.20000,27.85000,1466000
12/23/2009,0000,28.00000,29.20000,27.85000,28.45000,2882000
12/25/2009,0000,28.05000,28.80000,27.60000,28.15000,1850000
04/02/2007,0000,27.00000,27.70000,27.00000,27.70000,1697000
04/03/2007,0000,29.00000,29.60000,27.50000,27.65000,4831000
04/04/2007,0000,27.50000,27.60000,25.80000,26.65000,2771000
04/09/2007,0000,26.90000,27.25000,25.95000,26.10000,1645000
04/10/2007,0000,26.10000,26.25000,25.30000,25.55000,1160000
04/11/2007,0000,25.65000,26.15000,25.65000,25.90000,948000
04/12/2007,0000,25.90000,26.40000,25.80000,25.80000,1107000
04/13/2007,0000,26.10000,26.10000,25.55000,25.85000,653000
04/16/2007,0000,28.10000,28.15000,27.00000,27.15000,2149000
04/17/2007,0000,27.30000,27.30000,26.00000,26.00000,1062000
04/18/2007,0000,25.90000,26.65000,25.90000,26.45000,538000
04/19/2007,0000,26.45000,26.55000,26.10000,26.10000,501000
04/20/2007,0000,26.15000,26.40000,25.90000,26.25000,451000
04/23/2007,0000,26.55000,26.90000,26.30000,26.35000,604000
04/24/2007,0000,26.35000,26.80000,26.30000,26.80000,492000
04/25/2007,0000,26.80000,26.90000,26.40000,26.60000,481000
04/26/2007,0000,26.55000,26.80000,26.35000,26.40000,398000
04/27/2007,0000,26.60000,26.65000,26.40000,26.50000,392000
04/30/2007,0000,26.10000,26.50000,26.05000,26.10000,405000
05/02/2007,0000,26.10000,26.30000,26.10000,26.10000,271000
05/03/2007,0000,26.30000,26.30000,24.65000,25.00000,752000
05/04/2007,0000,24.80000,25.40000,24.80000,25.20000,593000
05/07/2007,0000,25.30000,25.85000,25.10000,25.65000,815000
05/08/2007,0000,25.90000,25.90000,25.60000,25.60000,439000
05/09/2007,0000,25.60000,25.70000,25.05000,25.20000,421000
05/10/2007,0000,25.50000,25.80000,25.30000,25.70000,502000
05/11/2007,0000,25.70000,27.45000,25.40000,27.45000,2734000
05/14/2007,0000,28.00000,28.40000,27.60000,27.70000,5607000
05/15/2007,0000,28.20000,28.20000,27.10000,27.20000,2105000
05/16/2007,0000,27.70000,27.70000,26.80000,26.80000,960000
05/17/2007,0000,27.20000,27.45000,26.80000,26.85000,606000
05/18/2007,0000,26.75000,27.40000,26.65000,27.00000,786000
05/21/2007,0000,27.00000,27.30000,26.80000,26.85000,541000
05/22/2007,0000,27.00000,28.00000,27.00000,27.80000,2613000
05/23/2007,0000,28.30000,29.20000,27.80000,27.80000,4352000
05/24/2007,0000,27.80000,28.00000,27.40000,27.45000,1096000
05/25/2007,0000,27.45000,28.30000,27.35000,27.90000,1309000
05/28/2007,0000,28.80000,28.80000,27.90000,27.90000,1189000
05/29/2007,0000,28.00000,28.40000,27.50000,27.50000,826000
05/30/2007,0000,27.50000,28.00000,27.30000,27.30000,882000
05/31/2007,0000,27.50000,27.80000,27.30000,27.70000,660000
06/01/2007,0000,27.80000,28.00000,27.50000,27.50000,708000
06/04/2007,0000,27.60000,28.40000,27.60000,27.95000,1053000
06/05/2007,0000,28.30000,28.80000,28.00000,28.30000,3480000
06/06/2007,0000,28.50000,28.55000,27.60000,27.60000,1736000
06/07/2007,0000,27.50000,28.00000,27.40000,27.75000,883000
06/08/2007,0000,27.20000,27.70000,27.20000,27.30000,1073000
06/11/2007,0000,27.40000,29.20000,27.35000,29.20000,7398000
06/12/2007,0000,30.10000,31.00000,29.30000,31.00000,10158000
06/13/2007,0000,31.60000,31.60000,29.50000,30.70000,3947000
06/14/2007,0000,31.00000,31.10000,29.80000,29.80000,2156000
06/15/2007,0000,30.00000,30.70000,29.50000,29.60000,1520000
06/20/2007,0000,30.80000,30.80000,29.20000,29.20000,1064000
06/21/2007,0000,29.20000,29.60000,29.20000,29.25000,1000000
06/22/2007,0000,29.30000,31.25000,29.30000,30.80000,2220000
06/25/2007,0000,30.30000,30.50000,29.80000,30.50000,1589000
06/26/2007,0000,30.80000,31.80000,30.30000,30.30000,4801000
06/27/2007,0000,30.30000,30.80000,30.20000,30.20000,1439000
06/28/2007,0000,30.35000,30.80000,30.25000,30.30000,1000000
06/29/2007,0000,30.35000,30.70000,30.30000,30.35000,717000
07/02/2007,0000,30.80000,31.40000,30.55000,30.90000,1683000
07/03/2007,0000,31.30000,31.40000,30.75000,30.90000,1772000
07/04/2007,0000,31.30000,31.30000,30.35000,30.35000,1335000
07/05/2007,0000,30.35000,31.50000,30.35000,31.30000,1848000
07/06/2007,0000,31.95000,33.45000,31.85000,33.45000,5624000
07/09/2007,0000,35.00000,35.00000,33.50000,33.50000,4476000
07/10/2007,0000,33.30000,33.45000,32.65000,33.05000,1924000
07/11/2007,0000,32.85000,33.90000,32.60000,33.45000,2215000
07/12/2007,0000,33.75000,33.90000,33.00000,33.30000,1148000
07/13/2007,0000,33.55000,33.70000,33.00000,33.00000,1127000
07/16/2007,0000,33.50000,33.80000,33.25000,33.55000,2145000
07/17/2007,0000,32.50000,32.85000,32.30000,32.30000,1190000
07/18/2007,0000,32.30000,32.50000,31.65000,31.65000,1519000
07/19/2007,0000,31.70000,32.30000,31.70000,31.90000,969000
07/20/2007,0000,32.20000,32.50000,31.90000,32.20000,954000
07/23/2007,0000,32.40000,32.70000,32.20000,32.70000,2047000
07/24/2007,0000,33.00000,33.65000,32.80000,33.00000,2364000
07/25/2007,0000,33.00000,33.30000,32.55000,32.90000,1354000
07/26/2007,0000,33.30000,33.50000,32.00000,32.05000,1559000
07/27/2007,0000,29.85000,31.50000,29.85000,30.70000,1156000
07/30/2007,0000,30.50000,31.40000,30.30000,31.25000,610000
07/31/2007,0000,31.00000,31.55000,31.00000,31.10000,797000
08/01/2007,0000,31.20000,31.50000,30.35000,30.35000,831000
08/02/2007,0000,30.50000,31.00000,28.25000,29.10000,1383000
08/03/2007,0000,29.60000,29.70000,29.15000,29.45000,333000
08/06/2007,0000,28.50000,28.80000,27.80000,28.40000,638000
08/07/2007,0000,29.00000,30.35000,28.50000,30.35000,1376000
08/08/2007,0000,30.80000,30.90000,29.90000,30.40000,1082000
08/09/2007,0000,30.85000,30.85000,30.30000,30.40000,440000
08/10/2007,0000,29.90000,29.90000,29.20000,29.50000,701000
08/13/2007,0000,29.90000,30.45000,29.60000,29.70000,388000
08/14/2007,0000,30.20000,30.20000,29.70000,29.80000,276000
08/15/2007,0000,29.50000,30.60000,29.20000,29.30000,774000
08/16/2007,0000,29.00000,29.00000,27.25000,27.25000,895000
08/17/2007,0000,27.60000,27.80000,25.60000,27.70000,1056000
08/20/2007,0000,28.30000,28.95000,27.90000,28.50000,1015000
08/21/2007,0000,28.55000,29.20000,28.30000,28.30000,498000
08/22/2007,0000,28.70000,28.70000,27.30000,28.10000,302000
08/23/2007,0000,28.50000,29.10000,28.40000,29.10000,712000
08/24/2007,0000,29.10000,30.00000,28.60000,30.00000,1156000
08/27/2007,0000,30.60000,30.90000,29.90000,30.50000,1496000
08/28/2007,0000,30.80000,31.35000,30.05000,30.80000,2359000
08/29/2007,0000,30.05000,30.40000,29.80000,30.00000,815000
08/30/2007,0000,30.70000,30.80000,30.25000,30.40000,574000
08/31/2007,0000,30.50000,30.60000,30.05000,30.10000,519000
09/03/2007,0000,30.80000,30.80000,30.05000,30.10000,406000
09/04/2007,0000,30.30000,30.50000,29.70000,29.75000,343000
09/05/2007,0000,30.00000,30.15000,29.40000,29.45000,447000
09/06/2007,0000,29.40000,29.70000,29.10000,29.45000,174000
09/07/2007,0000,29.50000,29.95000,29.25000,29.25000,527000
09/10/2007,0000,28.50000,29.25000,28.50000,29.20000,223000
09/11/2007,0000,29.20000,29.20000,28.70000,28.70000,359000
09/12/2007,0000,29.50000,29.50000,28.80000,28.80000,455000
09/13/2007,0000,28.80000,29.10000,28.60000,28.70000,183000
09/14/2007,0000,28.95000,29.00000,28.65000,28.75000,379000
09/17/2007,0000,28.95000,28.95000,28.30000,28.50000,451000
09/19/2007,0000,28.70000,28.95000,28.05000,28.15000,441000
09/20/2007,0000,28.00000,28.50000,27.40000,27.60000,475000
09/21/2007,0000,27.60000,27.90000,27.60000,27.90000,108000
09/26/2007,0000,28.30000,28.40000,27.85000,28.15000,226000
09/27/2007,0000,28.20000,28.80000,28.20000,28.75000,201000
09/28/2007,0000,28.75000,29.10000,28.50000,28.75000,231000
10/01/2007,0000,29.50000,29.90000,28.90000,28.90000,288000
10/02/2007,0000,28.90000,29.40000,28.70000,28.70000,270000
10/03/2007,0000,28.60000,29.00000,28.40000,28.90000,215000
10/04/2007,0000,28.80000,29.45000,28.80000,29.00000,121000
10/05/2007,0000,29.00000,29.15000,28.60000,28.60000,170000
10/08/2007,0000,28.80000,28.95000,28.25000,28.40000,300000
10/09/2007,0000,28.40000,28.80000,26.45000,27.10000,941000
10/11/2007,0000,26.50000,26.90000,26.00000,26.50000,615000
10/12/2007,0000,26.55000,26.80000,26.00000,26.45000,283000
10/15/2007,0000,26.00000,26.45000,25.90000,26.00000,243000
10/16/2007,0000,26.10000,27.10000,25.80000,27.00000,642000
10/17/2007,0000,27.40000,28.30000,27.00000,27.80000,437000
10/18/2007,0000,27.80000,28.45000,27.60000,28.10000,384000
10/19/2007,0000,28.00000,28.50000,27.80000,27.80000,203000
10/22/2007,0000,27.30000,27.30000,26.95000,27.00000,196000
10/23/2007,0000,27.50000,27.60000,27.15000,27.20000,98000
10/24/2007,0000,27.50000,27.60000,26.80000,27.20000,283000
10/25/2007,0000,27.40000,27.40000,26.80000,26.80000,115000
10/26/2007,0000,26.90000,27.00000,26.50000,26.80000,269000
10/29/2007,0000,26.90000,27.10000,26.70000,26.75000,137000
10/30/2007,0000,26.80000,26.95000,26.15000,26.50000,157000
10/31/2007,0000,27.00000,28.35000,26.70000,28.05000,2842000
11/01/2007,0000,27.60000,27.85000,27.15000,27.50000,665000
11/02/2007,0000,26.50000,27.50000,26.50000,27.30000,272000
11/05/2007,0000,28.00000,28.00000,27.30000,27.70000,216000
11/06/2007,0000,28.00000,29.15000,28.00000,28.20000,1190000
11/07/2007,0000,28.95000,28.95000,27.80000,27.80000,488000
11/08/2007,0000,27.50000,27.70000,26.10000,26.55000,434000
11/09/2007,0000,26.80000,27.15000,26.00000,26.40000,202000
11/12/2007,0000,25.20000,25.20000,24.60000,24.90000,605000
11/13/2007,0000,24.90000,25.55000,24.90000,25.50000,231000
11/14/2007,0000,26.30000,26.75000,25.90000,26.20000,209000
11/15/2007,0000,25.80000,26.25000,25.80000,26.00000,70000
11/16/2007,0000,25.10000,27.40000,25.10000,27.40000,80000
11/19/2007,0000,27.20000,27.40000,26.65000,26.65000,240000
11/20/2007,0000,26.00000,27.00000,25.70000,26.65000,139000
11/21/2007,0000,27.00000,27.00000,26.10000,26.10000,106000
11/22/2007,0000,26.10000,26.50000,26.00000,26.00000,119000
11/23/2007,0000,26.00000,26.50000,25.70000,25.70000,158000
11/26/2007,0000,26.05000,26.30000,25.60000,25.70000,147000
11/27/2007,0000,25.20000,25.25000,24.60000,24.70000,227000
11/28/2007,0000,24.90000,25.20000,24.70000,24.70000,133000
11/29/2007,0000,25.20000,25.35000,24.90000,25.00000,152000
11/30/2007,0000,25.20000,25.40000,25.00000,25.15000,150000
12/03/2007,0000,25.20000,25.40000,25.05000,25.40000,107000
12/04/2007,0000,25.05000,25.60000,25.05000,25.40000,156000
12/05/2007,0000,25.40000,25.75000,25.40000,25.65000,154000
12/06/2007,0000,25.90000,26.00000,25.65000,25.65000,176000
12/07/2007,0000,25.70000,25.80000,25.60000,25.65000,213000
12/10/2007,0000,25.50000,25.55000,25.25000,25.25000,92000
12/11/2007,0000,25.30000,25.30000,25.00000,25.00000,63000
12/12/2007,0000,25.00000,25.00000,24.00000,24.90000,127000
12/13/2007,0000,24.60000,24.70000,24.20000,24.20000,68000
12/14/2007,0000,24.20000,24.35000,23.60000,23.75000,419000
12/17/2007,0000,23.20000,23.60000,22.10000,22.10000,301000
12/18/2007,0000,20.60000,21.45000,20.60000,20.80000,1357000
12/19/2007,0000,21.00000,21.60000,20.95000,21.40000,281000
12/20/2007,0000,21.00000,21.75000,21.00000,21.40000,145000
12/21/2007,0000,19.95000,21.00000,19.95000,20.95000,666000
12/24/2007,0000,19.60000,21.00000,19.60000,20.90000,477000
12/25/2007,0000,21.20000,22.35000,21.20000,22.35000,248000
12/26/2007,0000,22.95000,23.35000,22.60000,22.90000,682000
12/27/2007,0000,22.90000,23.90000,22.80000,23.30000,586000
12/28/2007,0000,23.00000,24.50000,23.00000,23.80000,516000
12/31/2007,0000,23.85000,24.20000,23.85000,24.10000,206000
01/02/2008,0000,24.20000,24.20000,23.30000,24.10000,183000
01/03/2008,0000,23.80000,23.80000,23.10000,23.30000,137000
01/04/2008,0000,23.30000,23.45000,23.10000,23.45000,126000
01/07/2008,0000,22.80000,23.15000,22.00000,22.75000,74000
01/08/2008,0000,22.65000,22.75000,22.20000,22.30000,82000
01/09/2008,0000,21.70000,22.50000,21.60000,22.40000,75000
01/10/2008,0000,22.40000,22.85000,22.00000,22.45000,84000
01/11/2008,0000,22.30000,22.80000,22.20000,22.30000,66000
01/14/2008,0000,22.90000,22.90000,22.10000,22.20000,75000
01/15/2008,0000,22.90000,22.95000,22.25000,22.60000,139000
01/16/2008,0000,22.40000,22.40000,21.90000,22.00000,95000
01/17/2008,0000,22.00000,22.25000,21.60000,21.60000,88000
01/18/2008,0000,21.10000,22.40000,21.10000,22.40000,61000
01/21/2008,0000,22.30000,22.70000,22.00000,22.35000,46000
01/22/2008,0000,21.90000,22.00000,20.80000,21.40000,159000
01/23/2008,0000,22.00000,22.00000,20.00000,20.00000,290000
01/24/2008,0000,20.60000,21.00000,19.80000,19.90000,392000
01/25/2008,0000,20.60000,20.80000,20.40000,20.70000,184000
01/28/2008,0000,20.70000,20.80000,20.00000,20.00000,169000
01/29/2008,0000,20.20000,20.45000,20.05000,20.10000,107000
01/30/2008,0000,20.10000,20.65000,20.10000,20.50000,97000
01/31/2008,0000,20.15000,20.70000,19.95000,20.45000,194000
02/01/2008,0000,20.70000,20.80000,20.30000,20.50000,58000
02/12/2008,0000,20.50000,20.70000,20.00000,20.45000,81000
02/13/2008,0000,20.00000,20.50000,20.00000,20.45000,34000
02/14/2008,0000,20.75000,20.90000,20.40000,20.90000,231000
02/15/2008,0000,20.10000,20.65000,20.10000,20.40000,132000
02/18/2008,0000,20.40000,20.95000,20.40000,20.85000,120000
02/19/2008,0000,21.20000,21.20000,20.40000,21.15000,219000
02/20/2008,0000,21.10000,21.30000,20.70000,20.85000,147000
02/21/2008,0000,21.20000,21.65000,21.05000,21.65000,188000
02/22/2008,0000,21.50000,23.15000,21.45000,22.00000,595000
02/25/2008,0000,22.70000,22.70000,22.30000,22.30000,344000
02/26/2008,0000,22.50000,22.60000,22.20000,22.30000,109000
02/27/2008,0000,22.40000,23.30000,22.30000,22.90000,192000
02/29/2008,0000,22.60000,23.00000,22.55000,22.95000,198000
03/03/2008,0000,22.70000,22.70000,22.15000,22.55000,176000
03/04/2008,0000,22.55000,23.05000,22.55000,23.00000,217000
03/05/2008,0000,23.20000,23.35000,22.80000,23.20000,159000
03/06/2008,0000,22.90000,23.70000,22.90000,23.40000,334000
03/07/2008,0000,23.20000,23.50000,23.00000,23.40000,228000
03/10/2008,0000,23.00000,23.40000,22.75000,22.75000,138000
03/11/2008,0000,22.20000,22.95000,22.20000,22.95000,107000
03/12/2008,0000,22.95000,23.45000,22.60000,23.05000,300000
03/13/2008,0000,23.20000,23.20000,22.60000,22.90000,81000
03/14/2008,0000,22.90000,23.20000,22.65000,22.85000,139000
03/17/2008,0000,22.50000,22.50000,22.15000,22.40000,52000
03/18/2008,0000,22.05000,22.35000,22.05000,22.35000,69000
03/19/2008,0000,22.90000,22.90000,22.20000,22.70000,189000
03/20/2008,0000,22.70000,23.30000,22.70000,22.95000,205000
03/21/2008,0000,23.15000,23.40000,22.90000,22.90000,155000
03/24/2008,0000,23.50000,23.95000,23.00000,23.05000,185000
03/25/2008,0000,23.25000,23.90000,23.10000,23.50000,307000
03/26/2008,0000,23.70000,24.00000,23.70000,23.80000,245000
03/27/2008,0000,23.85000,23.90000,23.45000,23.80000,132000
03/28/2008,0000,23.80000,23.95000,23.60000,23.80000,108000
03/31/2008,0000,23.65000,23.95000,23.60000,23.70000,97000
04/01/2008,0000,23.60000,23.90000,23.50000,23.70000,214000
04/02/2008,0000,23.80000,24.20000,23.80000,24.10000,422000
04/03/2008,0000,24.10000,24.50000,24.00000,24.10000,296000
04/07/2008,0000,24.10000,24.50000,24.00000,24.20000,201000
04/08/2008,0000,24.10000,24.40000,23.90000,23.90000,145000
04/09/2008,0000,24.20000,24.20000,23.60000,23.65000,99000
04/10/2008,0000,24.00000,24.00000,23.70000,23.95000,86000
04/11/2008,0000,22.60000,23.20000,22.40000,22.75000,913000
04/14/2008,0000,22.80000,22.80000,22.20000,22.20000,363000
04/15/2008,0000,22.20000,22.65000,22.20000,22.35000,240000
04/16/2008,0000,22.70000,22.80000,22.30000,22.75000,207000
04/17/2008,0000,23.10000,23.20000,22.80000,22.95000,350000
04/18/2008,0000,23.15000,23.20000,22.75000,23.00000,232000
04/21/2008,0000,23.30000,23.50000,23.00000,23.20000,333000
04/22/2008,0000,23.20000,23.40000,23.00000,23.30000,153000
04/23/2008,0000,23.30000,23.80000,23.15000,23.30000,722000
04/24/2008,0000,23.45000,23.70000,23.05000,23.30000,183000
04/25/2008,0000,23.30000,23.40000,22.90000,23.20000,263000
04/28/2008,0000,23.20000,23.40000,23.20000,23.25000,551000
04/29/2008,0000,23.15000,23.35000,22.90000,23.00000,349000
04/30/2008,0000,22.85000,23.00000,22.55000,22.70000,141000
05/02/2008,0000,22.50000,22.70000,21.50000,22.50000,495000
05/05/2008,0000,22.20000,22.20000,21.85000,21.85000,95000
05/06/2008,0000,22.00000,22.75000,22.00000,22.30000,280000
05/07/2008,0000,22.40000,22.40000,22.15000,22.20000,250000
05/08/2008,0000,22.20000,22.20000,21.90000,22.00000,95000
05/09/2008,0000,22.00000,22.30000,21.85000,21.90000,127000
05/12/2008,0000,21.60000,22.40000,21.60000,22.10000,122000
05/13/2008,0000,21.70000,22.20000,21.70000,21.90000,87000
05/14/2008,0000,21.90000,22.15000,21.80000,21.95000,58000
05/15/2008,0000,22.10000,22.35000,22.05000,22.20000,139000
05/16/2008,0000,22.20000,22.75000,22.20000,22.65000,289000
05/19/2008,0000,22.90000,22.90000,22.65000,22.80000,238000
05/20/2008,0000,22.90000,22.90000,22.55000,22.55000,162000
05/21/2008,0000,22.50000,22.60000,22.25000,22.45000,57000
05/22/2008,0000,22.45000,22.95000,22.40000,22.80000,484000
05/23/2008,0000,22.80000,23.00000,22.30000,22.40000,178000
05/26/2008,0000,22.45000,22.45000,21.50000,21.50000,169000
05/27/2008,0000,21.50000,21.85000,21.10000,21.20000,224000
05/28/2008,0000,21.20000,21.60000,21.00000,21.30000,123000
05/29/2008,0000,22.00000,22.00000,21.30000,21.40000,66000
05/30/2008,0000,21.25000,21.45000,21.10000,21.40000,62000
06/02/2008,0000,21.40000,21.55000,21.20000,21.45000,31000
06/03/2008,0000,21.50000,21.50000,21.25000,21.50000,38000
06/04/2008,0000,21.60000,21.80000,21.30000,21.70000,108000
06/05/2008,0000,21.70000,21.80000,21.50000,21.70000,112000
06/06/2008,0000,21.80000,21.95000,21.50000,21.75000,125000
06/10/2008,0000,21.40000,21.60000,21.25000,21.50000,48000
06/11/2008,0000,21.30000,21.55000,20.95000,21.40000,77000
06/12/2008,0000,20.60000,21.30000,20.00000,20.00000,138000
06/13/2008,0000,20.35000,20.40000,19.30000,19.90000,160000
06/16/2008,0000,19.40000,20.00000,19.40000,19.90000,89000
06/17/2008,0000,19.50000,19.70000,18.70000,19.00000,172000
06/18/2008,0000,19.00000,19.15000,18.70000,19.10000,171000
06/19/2008,0000,18.80000,19.10000,18.70000,18.75000,110000
06/20/2008,0000,18.80000,18.80000,18.50000,18.50000,100000
06/23/2008,0000,17.85000,17.85000,17.25000,17.25000,601000
06/24/2008,0000,17.00000,17.00000,16.05000,16.05000,1138000
06/25/2008,0000,15.85000,16.50000,15.40000,16.40000,525000
06/26/2008,0000,16.40000,16.90000,16.20000,16.50000,254000
06/27/2008,0000,15.90000,16.25000,15.60000,16.10000,473000
06/30/2008,0000,16.10000,16.30000,15.75000,16.10000,235000
07/01/2008,0000,16.00000,16.20000,15.00000,15.00000,1268000
07/02/2008,0000,14.70000,15.35000,14.65000,15.00000,418000
07/03/2008,0000,14.90000,15.70000,14.75000,15.50000,397000
07/04/2008,0000,15.50000,15.80000,15.40000,15.45000,254000
07/07/2008,0000,15.50000,15.60000,15.30000,15.40000,109000
07/08/2008,0000,15.50000,15.60000,15.00000,15.00000,169000
07/09/2008,0000,15.40000,15.50000,15.00000,15.00000,215000
07/10/2008,0000,15.00000,15.30000,14.70000,15.05000,149000
07/11/2008,0000,15.20000,15.60000,15.05000,15.60000,170000
07/14/2008,0000,15.60000,15.80000,15.45000,15.50000,255000
07/15/2008,0000,15.30000,15.50000,14.80000,14.80000,322000
07/16/2008,0000,14.80000,14.90000,14.60000,14.85000,275000
07/17/2008,0000,15.45000,15.45000,15.00000,15.30000,250000
07/18/2008,0000,15.35000,15.40000,14.85000,15.25000,401000
07/21/2008,0000,15.25000,15.50000,15.15000,15.40000,182000
07/22/2008,0000,15.40000,15.55000,15.25000,15.25000,170000
07/23/2008,0000,15.50000,16.30000,15.50000,16.20000,499000
07/24/2008,0000,16.40000,16.50000,16.05000,16.40000,386000
07/25/2008,0000,16.40000,16.75000,16.20000,16.75000,372000
07/29/2008,0000,16.50000,16.50000,16.00000,16.25000,336000
07/30/2008,0000,16.40000,16.55000,16.25000,16.40000,266000
07/31/2008,0000,16.50000,16.50000,16.05000,16.30000,166000
08/01/2008,0000,16.00000,16.20000,15.90000,16.15000,224000
08/04/2008,0000,16.05000,16.40000,16.00000,16.10000,349000
08/05/2008,0000,16.10000,16.20000,15.90000,15.90000,130000
08/06/2008,0000,16.25000,16.30000,15.90000,16.20000,280000
08/07/2008,0000,16.30000,16.30000,15.90000,16.10000,246000
08/08/2008,0000,16.00000,16.25000,15.75000,16.20000,594000
08/11/2008,0000,16.45000,16.65000,16.25000,16.65000,219000
08/12/2008,0000,16.80000,17.00000,16.50000,17.00000,514000
08/13/2008,0000,17.20000,17.30000,16.85000,17.10000,823000
08/14/2008,0000,15.10000,15.20000,14.80000,14.90000,402000
08/15/2008,0000,15.00000,15.00000,14.10000,14.10000,309000
08/18/2008,0000,14.00000,14.00000,13.15000,13.30000,331000
08/19/2008,0000,12.75000,13.30000,12.50000,12.95000,185000
08/20/2008,0000,13.00000,13.25000,12.70000,13.05000,109000
08/21/2008,0000,13.00000,13.35000,12.85000,12.90000,110000
08/22/2008,0000,12.80000,12.90000,12.55000,12.65000,121000
08/25/2008,0000,12.75000,13.00000,12.70000,12.85000,114000
08/26/2008,0000,12.70000,12.70000,12.45000,12.60000,144000
08/27/2008,0000,12.70000,12.90000,12.45000,12.75000,221000
08/28/2008,0000,12.80000,13.25000,12.80000,13.00000,211000
08/29/2008,0000,13.05000,13.15000,12.50000,12.75000,199000
09/01/2008,0000,12.50000,12.75000,12.10000,12.15000,90000
09/02/2008,0000,12.00000,12.55000,11.90000,11.95000,198000
09/03/2008,0000,11.95000,12.10000,11.15000,11.40000,445000
09/04/2008,0000,10.80000,11.10000,10.65000,10.65000,473000
09/05/2008,0000,10.00000,10.25000,9.91000,10.10000,456000
09/08/2008,0000,10.80000,10.80000,10.40000,10.75000,243000
09/09/2008,0000,10.60000,10.85000,10.00000,10.35000,179000
09/10/2008,0000,9.90000,10.50000,9.90000,10.30000,215000
09/11/2008,0000,10.10000,10.55000,10.05000,10.30000,162000
09/12/2008,0000,10.05000,10.50000,10.00000,10.35000,170000
09/15/2008,0000,10.05000,10.25000,9.92000,10.00000,123000
09/16/2008,0000,9.60000,9.98000,9.30000,9.30000,298000
09/17/2008,0000,9.78000,9.95000,9.02000,9.02000,251000
09/18/2008,0000,8.39000,8.65000,8.39000,8.51000,561000
09/19/2008,0000,8.50000,9.08000,8.50000,8.82000,246000
09/22/2008,0000,9.01000,9.18000,8.84000,9.17000,167000
09/23/2008,0000,8.90000,9.44000,8.90000,9.40000,210000
09/24/2008,0000,9.35000,9.99000,9.20000,9.87000,373000
09/25/2008,0000,9.87000,10.20000,9.87000,10.20000,288000
09/26/2008,0000,10.20000,10.25000,9.87000,9.99000,204000
09/30/2008,0000,9.30000,9.44000,9.30000,9.44000,267000
10/01/2008,0000,9.44000,9.70000,9.44000,9.60000,105000
10/02/2008,0000,9.60000,9.98000,9.50000,9.75000,114000
10/03/2008,0000,9.40000,9.99000,9.32000,9.99000,174000
10/06/2008,0000,9.97000,10.20000,9.75000,9.95000,93000
10/07/2008,0000,9.89000,10.10000,9.80000,9.99000,152000
10/08/2008,0000,9.80000,9.98000,9.35000,9.64000,155000
10/09/2008,0000,9.60000,9.98000,9.09000,9.75000,296000
10/13/2008,0000,9.41000,9.55000,9.41000,9.55000,208000
10/14/2008,0000,9.94000,10.20000,9.71000,10.10000,322000
10/15/2008,0000,10.05000,10.10000,9.82000,10.10000,118000
10/16/2008,0000,9.75000,9.97000,9.75000,9.75000,146000
10/17/2008,0000,9.75000,9.75000,9.41000,9.41000,150000
10/20/2008,0000,9.60000,9.60000,9.09000,9.29000,330000
10/21/2008,0000,9.49000,9.60000,9.10000,9.38000,152000
10/22/2008,0000,9.11000,9.50000,9.08000,9.08000,128000
10/23/2008,0000,8.77000,9.00000,8.77000,8.87000,325000
10/24/2008,0000,8.57000,8.77000,8.56000,8.59000,293000
10/27/2008,0000,8.02000,8.40000,7.99000,8.30000,344000
10/28/2008,0000,7.77000,8.88000,7.72000,8.88000,398000
10/29/2008,0000,9.19000,9.50000,8.88000,9.29000,241000
10/30/2008,0000,9.29000,9.94000,9.00000,9.94000,453000
10/31/2008,0000,10.00000,10.30000,9.81000,10.00000,194000
11/03/2008,0000,10.20000,10.20000,9.74000,9.81000,139000
11/04/2008,0000,9.80000,9.93000,9.13000,9.79000,286000
11/05/2008,0000,9.72000,9.98000,9.45000,9.90000,263000
11/06/2008,0000,9.29000,9.79000,9.29000,9.69000,78000
11/07/2008,0000,9.57000,9.70000,9.35000,9.46000,44000
11/10/2008,0000,9.49000,9.60000,9.16000,9.49000,114000
11/11/2008,0000,9.20000,9.49000,8.89000,9.49000,107000
11/12/2008,0000,9.20000,9.50000,8.94000,9.15000,194000
11/13/2008,0000,9.14000,9.31000,8.51000,9.25000,191000
11/14/2008,0000,9.25000,9.32000,9.00000,9.29000,137000
11/17/2008,0000,9.14000,9.14000,8.64000,8.64000,225000
11/18/2008,0000,8.11000,8.59000,8.04000,8.49000,241000
11/19/2008,0000,8.19000,8.60000,8.10000,8.55000,139000
11/20/2008,0000,8.30000,8.40000,7.96000,8.40000,130000
11/21/2008,0000,8.01000,8.98000,7.97000,8.60000,284000
11/24/2008,0000,8.79000,8.79000,8.40000,8.50000,47000
11/25/2008,0000,8.62000,9.00000,8.50000,8.89000,111000
11/26/2008,0000,9.10000,9.19000,8.63000,8.99000,58000
11/27/2008,0000,8.99000,9.19000,8.90000,9.15000,64000
11/28/2008,0000,9.15000,9.15000,8.63000,8.67000,382000
12/01/2008,0000,8.30000,8.76000,8.30000,8.54000,134000
12/02/2008,0000,8.33000,8.45000,8.27000,8.38000,114000
12/03/2008,0000,8.44000,8.55000,8.28000,8.40000,17000
12/04/2008,0000,8.29000,8.60000,8.20000,8.34000,89000
12/05/2008,0000,8.16000,8.32000,8.01000,8.22000,48000
12/08/2008,0000,8.11000,8.50000,8.11000,8.15000,210000
12/09/2008,0000,8.39000,8.40000,8.16000,8.29000,221000
12/10/2008,0000,8.16000,8.44000,8.16000,8.35000,152000
12/11/2008,0000,8.39000,8.50000,8.32000,8.32000,158000
12/12/2008,0000,8.20000,8.45000,8.20000,8.32000,108000
12/15/2008,0000,8.44000,8.48000,8.29000,8.38000,79000
12/16/2008,0000,8.21000,8.34000,8.21000,8.30000,18000
12/17/2008,0000,8.35000,8.35000,8.12000,8.25000,162000
12/18/2008,0000,8.24000,8.28000,8.00000,8.01000,248000
12/19/2008,0000,8.01000,8.29000,8.01000,8.25000,281000
12/22/2008,0000,8.25000,8.25000,8.00000,8.00000,84000
12/23/2008,0000,8.05000,8.10000,7.79000,7.79000,198000
12/24/2008,0000,7.94000,7.99000,7.86000,7.99000,89000
12/25/2008,0000,7.99000,8.19000,7.99000,8.14000,42000
12/26/2008,0000,8.14000,8.15000,8.05000,8.05000,15000
12/29/2008,0000,7.71000,8.19000,7.71000,8.19000,10000
12/30/2008,0000,8.14000,8.29000,8.03000,8.23000,114000
12/31/2008,0000,8.29000,8.29000,8.10000,8.11000,25000
01/05/2009,0000,8.19000,8.30000,8.10000,8.12000,78000
01/06/2009,0000,8.02000,8.23000,8.02000,8.23000,49000
01/07/2009,0000,8.23000,8.28000,8.17000,8.28000,102000
01/08/2009,0000,8.24000,8.24000,7.93000,8.03000,113000
01/09/2009,0000,8.00000,8.00000,7.90000,7.97000,66000
01/12/2009,0000,8.10000,8.24000,7.83000,8.09000,295000
01/13/2009,0000,7.89000,7.99000,7.89000,7.99000,43000
01/14/2009,0000,7.99000,8.01000,7.80000,7.91000,130000
01/15/2009,0000,7.72000,7.83000,7.64000,7.76000,41000
01/16/2009,0000,7.81000,7.87000,7.56000,7.70000,79000
01/19/2009,0000,7.77000,7.89000,7.70000,7.80000,68000
01/20/2009,0000,7.71000,7.90000,7.62000,7.80000,76000
01/21/2009,0000,7.70000,7.80000,7.62000,7.75000,43000
02/02/2009,0000,7.63000,7.70000,7.56000,7.67000,53000
02/03/2009,0000,7.65000,7.75000,7.59000,7.72000,138000
02/04/2009,0000,7.77000,8.26000,7.70000,8.16000,898000
02/05/2009,0000,8.16000,8.16000,7.83000,7.95000,215000
02/06/2009,0000,7.95000,8.23000,7.90000,8.00000,198000
02/09/2009,0000,8.02000,8.14000,7.96000,8.01000,108000
02/10/2009,0000,7.93000,7.93000,7.84000,7.85000,152000
02/11/2009,0000,7.80000,7.80000,7.69000,7.73000,211000
02/12/2009,0000,7.79000,7.93000,7.70000,7.71000,74000
02/13/2009,0000,7.71000,7.84000,7.70000,7.80000,105000
02/16/2009,0000,7.84000,7.85000,7.77000,7.78000,105000
02/17/2009,0000,7.85000,7.85000,7.73000,7.80000,81000
02/18/2009,0000,7.73000,7.92000,7.66000,7.92000,380000
02/19/2009,0000,7.88000,8.16000,7.88000,8.03000,1072000
02/20/2009,0000,8.02000,8.09000,7.86000,8.00000,181000
02/23/2009,0000,8.05000,8.08000,7.85000,8.03000,82000
02/24/2009,0000,7.85000,8.00000,7.77000,7.81000,102000
02/25/2009,0000,7.86000,8.35000,7.86000,8.08000,536000
02/26/2009,0000,8.13000,8.24000,8.00000,8.12000,261000
02/27/2009,0000,8.16000,8.23000,8.02000,8.06000,163000
03/02/2009,0000,8.06000,8.12000,7.94000,7.96000,165000
03/03/2009,0000,7.95000,8.10000,7.95000,8.09000,266000
03/04/2009,0000,8.14000,8.54000,8.06000,8.54000,467000
03/05/2009,0000,8.61000,8.64000,8.31000,8.59000,491000
03/06/2009,0000,8.41000,8.50000,8.39000,8.45000,117000
03/09/2009,0000,8.47000,8.60000,8.45000,8.59000,212000
03/10/2009,0000,8.61000,9.05000,8.61000,8.99000,369000
03/11/2009,0000,9.02000,9.20000,8.80000,8.80000,287000
03/12/2009,0000,8.80000,8.88000,8.60000,8.70000,375000
03/13/2009,0000,8.85000,9.29000,8.83000,8.90000,415000
03/16/2009,0000,9.00000,9.20000,8.96000,9.08000,323000
03/17/2009,0000,9.08000,9.18000,8.90000,9.00000,215000
03/18/2009,0000,9.06000,9.43000,9.00000,9.29000,445000
03/19/2009,0000,9.40000,9.79000,9.29000,9.40000,490000
03/20/2009,0000,9.31000,9.31000,8.95000,8.96000,292000
03/23/2009,0000,9.01000,9.12000,8.86000,9.00000,163000
03/24/2009,0000,9.20000,9.48000,9.10000,9.10000,316000
03/25/2009,0000,9.12000,9.50000,9.12000,9.45000,410000
03/26/2009,0000,9.55000,9.80000,9.50000,9.75000,542000
03/27/2009,0000,10.00000,10.15000,9.76000,9.98000,330000
03/30/2009,0000,9.95000,9.95000,9.52000,9.52000,317000
03/31/2009,0000,9.48000,9.68000,9.10000,9.43000,308000
04/01/2009,0000,9.30000,9.54000,9.16000,9.16000,310000
04/02/2009,0000,9.30000,9.52000,9.26000,9.30000,472000
04/03/2009,0000,9.35000,9.38000,9.23000,9.30000,109000
04/06/2009,0000,9.60000,9.60000,9.40000,9.53000,346000
04/07/2009,0000,9.50000,9.80000,9.42000,9.55000,374000
04/08/2009,0000,9.40000,9.67000,9.34000,9.35000,286000
04/09/2009,0000,9.38000,9.70000,9.38000,9.68000,409000
04/10/2009,0000,9.93000,9.93000,9.68000,9.85000,506000
04/13/2009,0000,9.88000,10.50000,9.85000,10.50000,1023000
04/14/2009,0000,10.90000,10.90000,10.40000,10.60000,643000
04/15/2009,0000,10.30000,10.70000,10.10000,10.30000,306000
04/16/2009,0000,10.60000,10.65000,10.35000,10.45000,355000
04/17/2009,0000,10.75000,11.00000,9.81000,10.45000,953000
04/20/2009,0000,10.15000,10.70000,9.95000,10.50000,536000
04/21/2009,0000,10.20000,10.75000,10.15000,10.60000,307000
04/22/2009,0000,10.60000,10.65000,10.20000,10.25000,414000
04/23/2009,0000,10.30000,10.50000,10.20000,10.20000,334000
04/24/2009,0000,10.25000,10.60000,10.05000,10.20000,587000
04/27/2009,0000,10.50000,10.50000,9.80000,9.80000,246000
04/28/2009,0000,9.80000,9.89000,9.22000,9.64000,131000
04/29/2009,0000,9.64000,9.75000,9.43000,9.60000,59000
04/30/2009,0000,9.65000,10.10000,9.65000,10.05000,543000
05/04/2009,0000,10.10000,10.45000,10.05000,10.15000,462000
05/05/2009,0000,10.15000,10.20000,9.85000,9.85000,386000
05/06/2009,0000,9.80000,10.15000,9.80000,9.92000,352000
05/07/2009,0000,9.95000,10.10000,9.90000,10.00000,304000
05/08/2009,0000,10.00000,10.15000,9.91000,10.00000,306000
05/11/2009,0000,10.10000,10.25000,9.97000,10.05000,467000
05/12/2009,0000,10.10000,10.10000,9.86000,9.90000,169000
05/13/2009,0000,9.97000,10.05000,9.83000,9.87000,131000
05/14/2009,0000,9.66000,10.55000,9.66000,10.55000,1080000
05/15/2009,0000,11.10000,11.25000,10.70000,11.10000,1720000
05/18/2009,0000,11.20000,11.25000,10.60000,10.75000,518000
05/19/2009,0000,10.90000,11.10000,10.55000,10.65000,491000
05/20/2009,0000,10.60000,10.90000,10.30000,10.60000,488000
05/21/2009,0000,10.60000,10.80000,10.35000,10.50000,302000
05/22/2009,0000,10.40000,11.15000,10.20000,11.00000,1799000
05/25/2009,0000,11.10000,11.25000,10.75000,10.75000,558000
05/26/2009,0000,11.05000,11.05000,10.45000,10.45000,433000
05/27/2009,0000,10.40000,10.65000,10.40000,10.50000,519000
06/01/2009,0000,10.60000,11.20000,10.55000,10.80000,887000
06/02/2009,0000,11.15000,11.50000,11.00000,11.05000,1369000
06/03/2009,0000,11.05000,11.80000,10.80000,11.80000,895000
06/04/2009,0000,12.40000,12.40000,11.60000,11.80000,1358000
06/05/2009,0000,11.80000,12.10000,11.60000,11.60000,607000
06/08/2009,0000,12.50000,12.50000,11.95000,12.00000,429000
06/09/2009,0000,12.05000,12.10000,11.20000,11.20000,402000
06/10/2009,0000,11.20000,11.95000,10.65000,11.65000,1760000
06/11/2009,0000,11.50000,11.85000,11.15000,11.60000,302000
06/12/2009,0000,11.60000,12.30000,11.55000,12.05000,678000
06/15/2009,0000,11.70000,12.00000,11.35000,11.35000,292000
06/16/2009,0000,11.00000,11.80000,11.00000,11.45000,170000
06/17/2009,0000,11.45000,11.65000,11.10000,11.50000,139000
06/18/2009,0000,11.45000,11.50000,11.10000,11.45000,86000
06/19/2009,0000,11.15000,11.60000,11.15000,11.20000,79000
06/22/2009,0000,11.15000,11.25000,10.90000,11.05000,86000
06/23/2009,0000,10.90000,11.15000,10.65000,10.65000,284000
06/24/2009,0000,10.70000,10.80000,10.50000,10.75000,215000
06/25/2009,0000,10.75000,10.95000,10.65000,10.75000,129000
06/26/2009,0000,10.75000,10.85000,10.65000,10.65000,117000
06/29/2009,0000,10.70000,10.95000,10.60000,10.70000,102000
06/30/2009,0000,10.80000,10.85000,10.60000,10.70000,66000
07/01/2009,0000,10.70000,10.90000,10.60000,10.70000,95000
07/02/2009,0000,10.90000,10.95000,10.75000,10.85000,139000
07/03/2009,0000,10.85000,10.95000,10.80000,10.95000,67000
07/06/2009,0000,10.90000,11.05000,10.90000,11.00000,117000
07/07/2009,0000,10.90000,11.00000,10.80000,10.95000,117000
07/08/2009,0000,10.80000,11.10000,10.80000,10.95000,236000
07/09/2009,0000,11.00000,11.45000,11.00000,11.20000,319000
07/10/2009,0000,11.20000,11.25000,10.90000,11.10000,82000
07/13/2009,0000,11.05000,11.05000,10.60000,10.65000,147000
07/14/2009,0000,10.70000,10.85000,10.60000,10.70000,118000
07/15/2009,0000,10.85000,11.15000,10.85000,11.05000,139000
07/16/2009,0000,11.05000,11.50000,11.05000,11.05000,279000
07/17/2009,0000,11.10000,11.45000,11.05000,11.45000,387000
07/20/2009,0000,11.50000,11.65000,11.30000,11.40000,309000
07/21/2009,0000,11.45000,11.55000,11.25000,11.35000,341000
07/22/2009,0000,11.45000,11.50000,11.30000,11.40000,121000
07/23/2009,0000,11.50000,11.60000,11.40000,11.50000,270000
07/24/2009,0000,11.60000,11.80000,11.55000,11.55000,250000
07/27/2009,0000,11.55000,11.80000,11.55000,11.70000,165000
07/28/2009,0000,11.90000,11.95000,11.60000,11.70000,305000
07/29/2009,0000,11.80000,11.90000,11.55000,11.65000,185000
07/30/2009,0000,11.60000,11.60000,11.30000,11.50000,93000
07/31/2009,0000,11.50000,12.30000,11.50000,12.30000,835000
08/03/2009,0000,12.80000,12.80000,12.30000,12.30000,497000
08/04/2009,0000,12.50000,12.50000,11.75000,11.75000,170000
08/05/2009,0000,11.50000,11.90000,11.50000,11.50000,250000
08/06/2009,0000,11.70000,11.70000,11.40000,11.40000,147000
08/10/2009,0000,11.30000,11.70000,11.30000,11.50000,124000
08/11/2009,0000,11.40000,11.50000,11.35000,11.45000,98000
08/12/2009,0000,11.45000,11.95000,11.45000,11.70000,151000
08/13/2009,0000,11.75000,12.20000,11.75000,12.15000,320000
08/14/2009,0000,12.20000,12.50000,11.80000,12.00000,165000
08/17/2009,0000,12.15000,12.30000,11.60000,11.65000,128000
08/18/2009,0000,11.55000,11.75000,11.20000,11.65000,313000
08/19/2009,0000,11.65000,11.85000,11.35000,11.80000,292000
08/20/2009,0000,11.80000,11.80000,11.30000,11.35000,102000
08/21/2009,0000,11.60000,11.65000,11.30000,11.50000,247000
08/24/2009,0000,11.90000,11.90000,11.60000,11.75000,296000
08/25/2009,0000,12.20000,12.55000,12.00000,12.55000,1556000
08/26/2009,0000,13.00000,13.10000,12.50000,12.80000,2213000
08/27/2009,0000,12.70000,13.40000,12.65000,12.75000,1093000
08/28/2009,0000,12.80000,13.60000,12.65000,13.60000,2508000
08/31/2009,0000,14.00000,14.55000,13.80000,14.55000,2585000
09/01/2009,0000,14.65000,14.95000,14.15000,14.95000,2024000
09/02/2009,0000,14.50000,14.90000,14.45000,14.60000,1012000
09/03/2009,0000,14.85000,15.60000,14.55000,15.60000,1395000
09/04/2009,0000,16.25000,16.65000,16.00000,16.05000,2513000
09/07/2009,0000,16.05000,16.30000,15.30000,15.90000,1406000
09/08/2009,0000,15.90000,16.20000,15.50000,15.50000,1097000
09/09/2009,0000,15.60000,15.90000,14.95000,15.40000,787000
09/10/2009,0000,16.00000,16.10000,15.40000,15.90000,1186000
09/11/2009,0000,16.00000,16.00000,15.50000,15.85000,326000
09/14/2009,0000,15.95000,16.95000,15.50000,16.80000,1385000
09/15/2009,0000,17.35000,17.95000,17.30000,17.95000,2340000
09/16/2009,0000,18.80000,19.20000,18.75000,19.20000,1217000
09/17/2009,0000,20.20000,20.20000,18.55000,19.20000,2402000
09/18/2009,0000,18.90000,19.85000,18.90000,19.35000,1659000
09/21/2009,0000,19.35000,20.00000,19.00000,19.95000,1021000
09/22/2009,0000,20.20000,20.40000,19.65000,19.95000,1256000
09/23/2009,0000,19.95000,20.00000,18.60000,19.50000,1262000
09/24/2009,0000,19.50000,19.50000,18.75000,18.90000,471000
09/25/2009,0000,18.80000,19.35000,18.80000,19.15000,382000
09/28/2009,0000,19.15000,19.15000,17.85000,17.90000,879000
09/29/2009,0000,18.25000,18.60000,18.00000,18.00000,644000
09/30/2009,0000,18.10000,18.45000,18.10000,18.40000,383000
10/01/2009,0000,19.25000,19.65000,18.80000,19.65000,886000
10/02/2009,0000,19.95000,21.00000,19.70000,21.00000,3572000
10/05/2009,0000,21.10000,21.40000,20.40000,20.90000,1726000
10/06/2009,0000,20.90000,21.15000,20.50000,20.50000,1072000
10/07/2009,0000,20.90000,20.90000,20.30000,20.35000,751000
10/08/2009,0000,20.50000,21.50000,20.20000,20.45000,1524000
10/09/2009,0000,20.60000,20.80000,19.80000,20.30000,680000
10/12/2009,0000,20.40000,20.80000,19.70000,20.30000,1041000
10/13/2009,0000,20.10000,20.60000,19.85000,20.25000,794000
10/14/2009,0000,20.30000,20.50000,20.00000,20.00000,818000
10/15/2009,0000,20.40000,20.80000,20.00000,20.00000,954000
10/16/2009,0000,20.05000,20.50000,20.00000,20.00000,619000
10/19/2009,0000,20.20000,20.80000,20.00000,20.80000,796000
10/20/2009,0000,21.10000,21.30000,20.40000,20.45000,796000
10/21/2009,0000,20.25000,20.60000,19.90000,20.15000,737000
10/22/2009,0000,20.15000,21.55000,20.15000,21.55000,4734000
10/23/2009,0000,22.90000,23.05000,22.55000,23.05000,1485000
10/26/2009,0000,23.80000,23.80000,21.60000,22.15000,3555000
10/27/2009,0000,21.70000,22.30000,21.40000,21.60000,1266000
10/28/2009,0000,21.80000,22.10000,20.50000,21.20000,1088000
10/29/2009,0000,20.00000,20.70000,19.75000,20.30000,1457000
10/30/2009,0000,20.40000,20.55000,19.10000,19.60000,676000
11/02/2009,0000,18.60000,19.20000,18.50000,19.20000,615000
11/03/2009,0000,19.40000,20.50000,19.30000,20.50000,1461000
11/04/2009,0000,20.50000,20.90000,20.05000,20.50000,1501000
11/05/2009,0000,20.50000,21.90000,20.50000,21.80000,3132000
11/06/2009,0000,22.20000,22.50000,21.50000,21.80000,2427000
11/09/2009,0000,23.10000,23.30000,22.50000,23.30000,2157000
11/10/2009,0000,24.90000,24.90000,23.30000,23.35000,5806000
11/11/2009,0000,23.35000,24.60000,23.35000,23.90000,3436000
11/12/2009,0000,24.20000,24.50000,23.00000,23.00000,1444000
11/13/2009,0000,23.20000,24.00000,23.10000,23.20000,2085000
11/16/2009,0000,23.60000,23.60000,22.90000,22.90000,1031000
11/17/2009,0000,22.90000,23.60000,22.30000,22.30000,1247000
11/18/2009,0000,22.35000,22.75000,22.30000,22.35000,811000
11/19/2009,0000,22.70000,23.20000,22.35000,22.90000,1139000
11/20/2009,0000,23.20000,23.90000,23.00000,23.75000,2378000
11/23/2009,0000,24.00000,25.40000,23.55000,25.40000,6496000
11/24/2009,0000,25.60000,26.75000,25.00000,25.40000,5409000
11/25/2009,0000,25.80000,25.80000,24.10000,24.20000,2146000
11/26/2009,0000,24.35000,24.50000,23.65000,23.65000,1963000
11/27/2009,0000,22.70000,23.40000,22.50000,22.65000,1895000
11/30/2009,0000,23.00000,23.30000,22.80000,23.15000,1144000
12/01/2009,0000,23.30000,23.45000,22.95000,23.05000,854000
12/02/2009,0000,23.30000,24.50000,23.20000,23.55000,1878000
12/03/2009,0000,23.80000,23.80000,22.90000,22.90000,948000
12/04/2009,0000,22.80000,23.20000,22.70000,22.90000,733000
12/07/2009,0000,23.55000,23.80000,23.00000,23.70000,1685000
12/08/2009,0000,23.70000,23.90000,23.30000,23.45000,1283000
12/09/2009,0000,24.00000,25.05000,23.60000,25.05000,3087000
12/11/2009,0000,25.60000,26.85000,25.20000,26.70000,5402000
12/14/2009,0000,27.20000,27.30000,26.35000,26.35000,2977000
12/15/2009,0000,26.90000,28.15000,26.90000,28.15000,3402000
12/16/2009,0000,30.10000,30.10000,29.40000,30.10000,5777000
12/17/2009,0000,32.20000,32.20000,28.55000,28.60000,7311000
12/18/2009,0000,28.05000,28.50000,27.50000,27.55000,2660000
12/21/2009,0000,27.75000,28.70000,27.75000,27.85000,2493000
12/22/2009,0000,28.40000,28.40000,27.20000,27.85000,1466000
12/23/2009,0000,28.00000,29.20000,27.85000,28.45000,2882000
12/25/2009,0000,28.05000,28.80000,27.60000,28.15000,1850000
12/25/2009,0000,28.05000,28.80000,27.60000,28.15000,1850000
12/28/2009,0000,27.70000,28.70000,27.70000,28.15000,1375000
12/29/2009,1230,28.40000,28.50000,27.80000,28.00000,1280161
