DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.85000,33.80000,31.65000,33.80000,13342600
04/03/2007,0000,34.50000,35.00000,33.60000,33.75000,16981300
04/04/2007,0000,33.80000,34.00000,33.05000,33.10000,5283400
04/09/2007,0000,33.10000,33.55000,32.55000,32.60000,2330700
04/10/2007,0000,33.35000,33.50000,33.00000,33.20000,2895100
04/11/2007,0000,33.50000,33.50000,32.80000,32.90000,1782700
04/12/2007,0000,33.00000,34.80000,33.00000,34.45000,6436900
04/13/2007,0000,34.40000,34.50000,33.50000,33.50000,3375000
04/16/2007,0000,34.20000,34.40000,33.70000,33.70000,3867300
04/17/2007,0000,34.30000,34.40000,32.20000,32.50000,4299900
04/18/2007,0000,33.20000,33.60000,32.80000,33.60000,2488200
04/19/2007,0000,33.75000,34.30000,33.15000,33.20000,4321500
04/20/2007,0000,33.40000,33.60000,33.05000,33.10000,2029900
04/23/2007,0000,33.30000,33.55000,32.80000,32.85000,2169000
04/24/2007,0000,32.75000,33.20000,32.75000,32.85000,1590100
04/25/2007,0000,32.70000,33.15000,32.70000,32.70000,1364600
04/26/2007,0000,32.90000,33.35000,32.85000,32.90000,1596300
04/27/2007,0000,33.05000,33.30000,32.85000,32.90000,1833200
04/30/2007,0000,33.15000,33.15000,32.05000,32.20000,1211100
05/02/2007,0000,32.30000,32.60000,32.05000,32.10000,799200
05/03/2007,0000,32.30000,32.40000,30.80000,31.40000,2037100
05/04/2007,0000,31.80000,32.35000,31.55000,32.30000,1651900
05/07/2007,0000,32.40000,32.50000,32.15000,32.35000,943400
05/08/2007,0000,32.50000,33.60000,32.50000,33.00000,3340000
05/09/2007,0000,33.20000,33.30000,32.70000,32.75000,2033000
05/10/2007,0000,33.15000,33.50000,32.75000,33.10000,2466600
05/11/2007,0000,33.00000,33.10000,32.75000,32.75000,979400
05/14/2007,0000,32.95000,33.00000,32.50000,32.85000,862000
05/15/2007,0000,33.10000,33.45000,32.80000,32.90000,1772400
05/16/2007,0000,32.90000,33.00000,32.40000,32.40000,901100
05/17/2007,0000,32.60000,33.15000,32.60000,32.70000,1419200
05/18/2007,0000,32.80000,33.10000,32.65000,32.90000,1248200
05/21/2007,0000,33.10000,33.80000,33.00000,33.70000,5263900
05/22/2007,0000,33.90000,33.95000,33.25000,33.30000,2347100
05/23/2007,0000,33.50000,33.60000,32.90000,33.00000,1690000
05/24/2007,0000,33.10000,33.10000,32.80000,32.85000,1262600
05/25/2007,0000,32.85000,33.85000,32.85000,33.85000,3734400
05/28/2007,0000,35.00000,35.00000,34.15000,34.15000,13378600
05/29/2007,0000,34.15000,34.15000,33.50000,33.50000,3979600
05/30/2007,0000,33.50000,33.90000,33.40000,33.50000,1725100
05/31/2007,0000,33.85000,34.40000,33.70000,33.85000,3311100
06/01/2007,0000,34.20000,34.25000,33.80000,33.90000,2351300
06/04/2007,0000,34.10000,34.45000,33.70000,34.05000,4147400
06/05/2007,0000,34.30000,34.40000,33.80000,33.80000,2487200
06/06/2007,0000,33.80000,34.05000,33.00000,33.10000,2836300
06/07/2007,0000,32.80000,33.35000,32.80000,33.25000,1128700
06/08/2007,0000,33.05000,33.20000,32.85000,32.85000,1784800
06/11/2007,0000,33.00000,33.30000,32.95000,33.30000,1776600
06/12/2007,0000,34.00000,34.75000,33.80000,34.00000,7876800
06/13/2007,0000,34.30000,34.35000,33.60000,33.65000,3010400
06/14/2007,0000,34.00000,34.00000,33.35000,33.35000,2132900
06/15/2007,0000,33.60000,34.20000,33.40000,33.40000,2612900
06/20/2007,0000,33.80000,33.80000,33.15000,33.15000,1659200
06/21/2007,0000,33.45000,33.50000,33.10000,33.20000,1381100
06/22/2007,0000,33.55000,35.50000,33.55000,35.50000,12411500
06/25/2007,0000,36.00000,38.50000,35.55000,37.80000,14779300
06/26/2007,0000,38.00000,39.30000,37.10000,38.10000,9420600
06/27/2007,0000,38.15000,39.10000,38.00000,38.20000,6327800
06/28/2007,0000,38.50000,40.70000,38.20000,40.35000,10722400
06/29/2007,0000,42.00000,42.20000,40.50000,40.75000,12569100
07/02/2007,0000,41.00000,41.20000,39.60000,40.10000,3541800
07/03/2007,0000,40.30000,40.90000,39.85000,40.00000,4022800
07/04/2007,0000,40.40000,40.40000,39.30000,39.40000,3508900
07/05/2007,0000,39.65000,41.50000,39.65000,40.85000,5014600
07/06/2007,0000,41.50000,42.10000,40.80000,41.45000,4663400
07/09/2007,0000,42.00000,42.10000,40.70000,40.85000,4208200
07/10/2007,0000,40.90000,41.15000,40.20000,40.40000,3091800
07/11/2007,0000,39.70000,41.50000,39.70000,40.35000,3206100
07/12/2007,0000,40.50000,40.95000,39.75000,39.90000,3504800
07/13/2007,0000,40.10000,40.35000,39.15000,39.15000,2703500
07/16/2007,0000,39.15000,39.95000,38.40000,38.55000,2524300
07/17/2007,0000,38.60000,39.30000,38.10000,38.80000,2594300
07/18/2007,0000,39.00000,40.70000,39.00000,40.15000,5200000
07/19/2007,0000,41.40000,42.95000,40.50000,42.95000,12940900
07/20/2007,0000,44.50000,45.20000,43.50000,44.10000,12854400
07/23/2007,0000,45.00000,45.00000,43.20000,44.10000,11555600
07/24/2007,0000,45.00000,45.50000,43.80000,44.10000,22670500
07/25/2007,0000,44.20000,45.50000,44.00000,44.40000,11178700
07/26/2007,0000,45.20000,46.00000,43.20000,43.30000,10323900
07/27/2007,0000,41.00000,44.00000,41.00000,42.05000,4484200
07/30/2007,0000,42.30000,43.90000,42.30000,42.85000,4475000
07/31/2007,0000,43.80000,44.50000,43.30000,43.30000,4945600
08/01/2007,0000,43.50000,44.30000,42.30000,42.35000,3351300
08/02/2007,0000,43.50000,43.55000,39.40000,41.10000,3493400
08/03/2007,0000,41.65000,42.15000,41.30000,41.40000,1672500
08/06/2007,0000,41.40000,43.00000,41.00000,42.70000,3554200
08/07/2007,0000,43.80000,43.80000,41.80000,41.90000,2965100
08/08/2007,0000,42.50000,43.30000,42.20000,43.00000,2350200
08/09/2007,0000,43.55000,43.95000,42.50000,43.20000,3349200
08/10/2007,0000,41.80000,43.10000,41.50000,42.70000,2433700
08/13/2007,0000,43.45000,45.20000,43.00000,44.00000,6615100
08/14/2007,0000,45.00000,47.05000,44.50000,46.65000,11516500
08/15/2007,0000,46.65000,46.65000,43.40000,43.60000,6984900
08/16/2007,0000,43.00000,43.00000,40.55000,40.55000,6222700
08/17/2007,0000,37.30000,38.50000,34.20000,36.50000,6197000
08/20/2007,0000,39.05000,39.05000,38.05000,39.05000,2379000
08/21/2007,0000,39.50000,41.00000,39.05000,39.50000,4965000
08/22/2007,0000,39.00000,39.90000,38.15000,38.70000,3327000
08/23/2007,0000,39.80000,39.90000,39.25000,39.35000,2883000
08/24/2007,0000,39.00000,40.00000,38.80000,39.20000,1855000
08/27/2007,0000,40.40000,40.80000,39.70000,40.10000,2797000
08/28/2007,0000,40.50000,41.50000,40.00000,40.90000,2840000
08/29/2007,0000,42.50000,43.75000,42.50000,43.75000,10206000
08/30/2007,0000,45.80000,46.50000,43.00000,43.65000,19287000
08/31/2007,0000,43.80000,45.10000,43.00000,43.85000,7271000
09/03/2007,0000,44.30000,46.50000,43.90000,46.40000,11895000
09/04/2007,0000,46.20000,46.20000,43.40000,43.95000,6665000
09/05/2007,0000,44.20000,44.50000,43.10000,43.10000,5359000
09/06/2007,0000,44.45000,44.70000,43.60000,44.10000,6426000
09/07/2007,0000,44.30000,44.70000,43.55000,43.70000,3644000
09/10/2007,0000,42.50000,44.40000,42.50000,44.30000,3249000
09/11/2007,0000,44.10000,45.50000,44.00000,44.60000,5949000
09/12/2007,0000,44.95000,45.00000,43.75000,43.75000,3232000
09/13/2007,0000,43.70000,44.20000,42.60000,42.65000,4179000
09/14/2007,0000,43.00000,43.50000,42.65000,42.65000,2410000
09/17/2007,0000,42.95000,43.00000,41.50000,41.70000,2288000
09/19/2007,0000,42.40000,42.70000,40.70000,40.70000,2803000
09/20/2007,0000,40.80000,41.35000,39.40000,39.50000,3070000
09/21/2007,0000,39.80000,40.50000,39.20000,40.50000,2837000
09/26/2007,0000,40.80000,41.80000,40.50000,41.50000,3291000
09/27/2007,0000,41.80000,41.80000,41.00000,41.60000,2048000
09/28/2007,0000,41.70000,42.50000,41.60000,41.60000,2518000
10/01/2007,0000,41.80000,42.40000,41.80000,42.40000,2543000
10/02/2007,0000,43.90000,44.00000,42.65000,43.00000,4134000
10/03/2007,0000,43.20000,43.60000,42.40000,42.50000,5847000
10/04/2007,0000,42.90000,43.30000,42.50000,42.70000,3078000
10/05/2007,0000,42.90000,42.90000,42.50000,42.70000,3248000
10/08/2007,0000,42.70000,43.10000,41.90000,41.90000,2371000
10/09/2007,0000,41.90000,42.35000,41.45000,41.60000,4424000
10/11/2007,0000,41.70000,42.00000,41.30000,41.50000,2406000
10/12/2007,0000,41.20000,41.75000,40.50000,40.50000,3407000
10/15/2007,0000,40.70000,40.80000,40.10000,40.15000,2788000
10/16/2007,0000,40.90000,41.35000,40.60000,40.90000,6366000
10/17/2007,0000,41.70000,41.95000,41.20000,41.60000,3463000
10/18/2007,0000,41.80000,42.45000,41.60000,41.70000,4121000
10/19/2007,0000,42.00000,42.70000,41.80000,41.90000,3296000
10/22/2007,0000,40.40000,41.40000,40.40000,40.90000,4637000
10/23/2007,0000,41.30000,42.40000,41.20000,41.50000,4407000
10/24/2007,0000,42.00000,42.35000,41.00000,41.00000,3407000
10/25/2007,0000,41.50000,41.75000,41.00000,41.25000,2105000
10/26/2007,0000,41.25000,41.60000,40.80000,40.85000,1971000
10/29/2007,0000,41.50000,41.50000,40.85000,40.90000,1909000
10/30/2007,0000,41.00000,41.30000,40.50000,40.60000,1797000
10/31/2007,0000,41.00000,41.40000,40.65000,40.80000,2366000
11/01/2007,0000,41.00000,41.40000,40.85000,41.00000,3317000
11/02/2007,0000,40.15000,40.80000,39.80000,40.00000,1917000
11/05/2007,0000,40.00000,40.35000,38.75000,39.10000,2120000
11/06/2007,0000,39.40000,39.50000,38.75000,39.05000,1323000
11/07/2007,0000,39.20000,39.50000,38.35000,38.40000,1699000
11/08/2007,0000,37.55000,37.55000,35.75000,35.75000,4592000
11/09/2007,0000,35.60000,35.75000,33.45000,34.30000,4508000
11/12/2007,0000,33.20000,33.80000,32.50000,32.60000,2625000
11/13/2007,0000,31.90000,32.95000,31.80000,32.95000,2739000
11/14/2007,0000,34.00000,35.25000,33.80000,35.25000,2468000
11/15/2007,0000,35.25000,35.60000,34.65000,35.10000,1593000
11/16/2007,0000,34.60000,35.60000,34.50000,35.25000,1099000
11/19/2007,0000,35.75000,36.30000,35.00000,35.00000,1409000
11/20/2007,0000,34.60000,35.00000,33.80000,35.00000,1242000
11/21/2007,0000,35.00000,35.60000,34.50000,34.50000,1197000
11/22/2007,0000,34.20000,35.20000,34.20000,35.20000,1045000
11/23/2007,0000,35.10000,35.20000,33.70000,33.70000,1220000
11/26/2007,0000,34.20000,34.40000,33.50000,33.55000,1585000
11/27/2007,0000,32.80000,33.00000,31.40000,32.25000,1566000
11/28/2007,0000,32.80000,33.20000,32.00000,32.00000,1419000
11/29/2007,0000,32.80000,33.30000,32.40000,32.50000,1201000
11/30/2007,0000,32.50000,33.35000,32.50000,33.35000,1270000
12/03/2007,0000,33.40000,33.55000,33.00000,33.10000,848000
12/04/2007,0000,33.30000,33.90000,33.05000,33.90000,1068000
12/05/2007,0000,33.70000,35.40000,33.60000,34.80000,4140000
12/06/2007,0000,35.40000,35.50000,33.95000,34.00000,1926000
12/07/2007,0000,34.30000,34.50000,33.80000,33.85000,848000
12/10/2007,0000,34.00000,35.20000,34.00000,34.50000,3171000
12/11/2007,0000,35.00000,35.20000,34.70000,35.20000,1592000
12/12/2007,0000,34.50000,34.70000,34.30000,34.65000,1058000
12/13/2007,0000,34.65000,34.90000,32.90000,32.95000,1263000
12/14/2007,0000,32.70000,32.90000,31.10000,32.00000,1423000
12/17/2007,0000,31.30000,31.90000,29.80000,29.80000,3290000
12/18/2007,0000,28.00000,29.75000,27.75000,28.55000,3069000
12/19/2007,0000,29.20000,30.40000,29.15000,30.40000,1506000
12/20/2007,0000,30.00000,30.35000,29.00000,29.00000,1277000
12/21/2007,0000,30.80000,30.80000,29.80000,30.35000,2746000
12/24/2007,0000,31.00000,31.40000,30.55000,31.00000,1275000
12/25/2007,0000,30.95000,31.25000,30.60000,31.00000,1165000
12/26/2007,0000,30.90000,30.90000,30.20000,30.60000,989000
12/27/2007,0000,30.60000,31.45000,30.60000,31.00000,1515000
12/28/2007,0000,30.70000,31.70000,30.70000,31.45000,1259000
12/31/2007,0000,31.60000,32.40000,31.50000,32.40000,1237000
01/02/2008,0000,32.60000,33.20000,31.90000,32.30000,1435000
01/03/2008,0000,32.30000,33.10000,31.80000,32.70000,2803000
01/04/2008,0000,32.75000,33.15000,32.50000,32.50000,1777000
01/07/2008,0000,30.60000,31.60000,30.30000,30.30000,1413000
01/08/2008,0000,30.50000,31.20000,30.30000,30.65000,662000
01/09/2008,0000,29.60000,30.90000,29.60000,30.90000,733000
01/10/2008,0000,31.50000,31.50000,30.95000,30.95000,736000
01/11/2008,0000,31.50000,31.80000,31.30000,31.30000,1004000
01/14/2008,0000,31.80000,32.00000,30.65000,30.85000,776000
01/15/2008,0000,31.40000,32.00000,30.85000,30.95000,1843000
01/16/2008,0000,30.00000,30.60000,30.00000,30.10000,912000
01/17/2008,0000,30.60000,31.10000,30.15000,30.70000,923000
01/18/2008,0000,30.60000,31.30000,29.90000,31.00000,785000
01/21/2008,0000,31.00000,31.70000,31.00000,31.40000,999000
01/22/2008,0000,29.70000,30.50000,29.25000,29.25000,1227000
01/23/2008,0000,29.80000,29.90000,27.25000,27.30000,1692000
01/24/2008,0000,28.00000,28.70000,25.70000,27.10000,2529000
01/25/2008,0000,27.60000,28.95000,27.50000,28.95000,1639000
01/28/2008,0000,28.60000,28.80000,27.60000,27.60000,1324000
01/29/2008,0000,28.00000,28.45000,27.65000,28.00000,851000
01/30/2008,0000,28.10000,28.80000,28.10000,28.10000,696000
01/31/2008,0000,28.10000,28.50000,27.25000,27.40000,1156000
02/01/2008,0000,28.00000,28.85000,27.90000,28.50000,1688000
02/12/2008,0000,28.50000,29.20000,28.40000,28.60000,829000
02/13/2008,0000,28.90000,29.15000,28.40000,28.50000,715000
02/14/2008,0000,29.10000,29.90000,29.00000,29.90000,1708000
02/15/2008,0000,29.15000,30.00000,29.05000,29.70000,1021000
02/18/2008,0000,30.40000,30.55000,29.70000,29.90000,2938000
02/19/2008,0000,30.20000,30.40000,29.80000,30.20000,1923000
02/20/2008,0000,30.00000,30.05000,29.50000,29.60000,1151000
02/21/2008,0000,30.45000,31.30000,30.45000,31.00000,2837000
02/22/2008,0000,30.80000,31.40000,30.45000,31.30000,1805000
02/25/2008,0000,32.00000,32.00000,31.50000,31.60000,1828000
02/26/2008,0000,31.95000,32.50000,31.45000,31.60000,2957000
02/27/2008,0000,31.95000,32.20000,31.75000,31.90000,2018000
02/29/2008,0000,31.85000,32.60000,31.80000,32.30000,2304000
03/03/2008,0000,31.20000,31.50000,30.80000,31.40000,1400000
03/04/2008,0000,31.40000,32.40000,31.00000,31.80000,2332000
03/05/2008,0000,32.40000,32.40000,31.50000,31.60000,1571000
03/06/2008,0000,32.00000,33.40000,31.85000,33.20000,3725000
03/07/2008,0000,32.80000,32.95000,32.40000,32.45000,2488000
03/10/2008,0000,32.40000,32.40000,31.80000,31.80000,1390000
03/11/2008,0000,31.50000,32.25000,31.50000,32.25000,1094000
03/12/2008,0000,32.90000,32.90000,32.20000,32.20000,1512000
03/13/2008,0000,32.20000,32.30000,31.50000,31.50000,987000
03/14/2008,0000,31.60000,32.00000,31.10000,31.15000,713000
03/18/2008,0000,30.50000,30.80000,30.20000,30.75000,529000
03/19/2008,0000,31.50000,31.70000,31.05000,31.20000,745000
03/20/2008,0000,30.80000,31.20000,30.65000,31.00000,676000
03/21/2008,0000,31.35000,31.50000,31.15000,31.40000,973000
03/25/2008,0000,32.30000,32.75000,32.15000,32.15000,1431000
03/26/2008,0000,32.20000,32.50000,32.05000,32.20000,1148000
03/27/2008,0000,32.20000,32.25000,31.75000,32.00000,983000
03/28/2008,0000,32.20000,32.45000,32.00000,32.30000,833000
03/31/2008,0000,32.00000,32.30000,32.00000,32.25000,529000
04/01/2008,0000,32.00000,32.75000,32.00000,32.25000,1374000
04/02/2008,0000,32.65000,32.90000,32.50000,32.85000,1605000
04/03/2008,0000,32.85000,32.95000,32.60000,32.90000,1056000
04/07/2008,0000,33.00000,33.30000,33.00000,33.25000,1851000
04/08/2008,0000,33.25000,33.25000,32.70000,32.70000,975000
04/09/2008,0000,32.70000,32.90000,32.40000,32.45000,764000
04/10/2008,0000,32.45000,32.95000,32.45000,32.70000,964000
04/11/2008,0000,32.50000,32.90000,32.50000,32.60000,1498000
04/14/2008,0000,32.55000,32.55000,31.90000,32.10000,1661000
04/15/2008,0000,32.10000,32.80000,32.10000,32.50000,1165000
04/16/2008,0000,33.20000,34.65000,33.20000,34.65000,5039000
04/17/2008,0000,35.60000,36.20000,35.15000,35.20000,7313000
04/18/2008,0000,35.70000,35.70000,34.80000,35.30000,2137000
04/21/2008,0000,35.30000,36.20000,35.30000,35.55000,2586000
04/22/2008,0000,35.60000,36.20000,35.60000,36.20000,2248000
04/23/2008,0000,36.10000,36.50000,35.85000,36.05000,2756000
04/24/2008,0000,36.30000,37.30000,36.20000,37.00000,5671000
04/25/2008,0000,37.90000,38.40000,37.00000,37.00000,5885000
04/28/2008,0000,37.40000,37.70000,36.55000,36.80000,2149000
04/29/2008,0000,36.80000,36.95000,36.10000,36.15000,1837000
04/30/2008,0000,36.25000,36.80000,36.25000,36.30000,1479000
05/02/2008,0000,36.90000,36.90000,36.40000,36.60000,1661000
05/05/2008,0000,36.55000,36.80000,35.50000,35.60000,1955000
05/06/2008,0000,35.60000,35.90000,35.20000,35.90000,1339000
05/07/2008,0000,36.20000,36.30000,35.40000,35.40000,1483000
05/08/2008,0000,35.05000,36.10000,35.00000,35.75000,2479000
05/09/2008,0000,35.80000,36.25000,35.60000,35.65000,1491000
05/12/2008,0000,35.45000,36.10000,35.35000,36.05000,1113000
05/13/2008,0000,36.05000,36.50000,35.70000,36.50000,1594000
05/14/2008,0000,36.65000,36.80000,36.05000,36.05000,1405000
05/15/2008,0000,36.50000,37.20000,36.15000,37.00000,5012000
05/16/2008,0000,37.40000,37.40000,36.50000,36.50000,2343000
05/19/2008,0000,36.75000,37.00000,36.30000,36.40000,1065000
05/20/2008,0000,36.60000,36.90000,36.10000,36.10000,1551000
05/21/2008,0000,36.10000,36.35000,35.50000,35.80000,1066000
05/22/2008,0000,36.00000,36.40000,35.90000,36.10000,2100000
05/23/2008,0000,36.90000,36.90000,35.80000,36.10000,2766000
05/26/2008,0000,36.20000,36.30000,35.10000,35.10000,2000000
05/27/2008,0000,35.25000,35.60000,34.85000,35.05000,1107000
05/28/2008,0000,35.30000,35.30000,34.00000,34.00000,1302000
05/29/2008,0000,34.00000,34.50000,33.60000,33.60000,764000
05/30/2008,0000,33.90000,34.20000,33.00000,33.30000,1349000
06/02/2008,0000,34.00000,34.20000,33.70000,34.05000,1266000
06/03/2008,0000,33.65000,33.90000,33.10000,33.20000,1130000
06/04/2008,0000,33.20000,33.45000,32.90000,33.35000,957000
06/05/2008,0000,33.60000,34.30000,33.35000,34.30000,1219000
06/06/2008,0000,34.80000,34.90000,34.10000,34.10000,1441000
06/10/2008,0000,33.35000,33.65000,32.70000,32.75000,1194000
06/11/2008,0000,32.75000,32.95000,31.45000,31.45000,1562000
06/12/2008,0000,30.50000,30.60000,29.35000,29.50000,1792000
06/13/2008,0000,29.95000,30.15000,29.15000,29.65000,1149000
06/16/2008,0000,30.30000,30.40000,29.70000,29.70000,743000
06/17/2008,0000,29.75000,30.15000,29.50000,29.90000,284000
06/18/2008,0000,30.00000,31.95000,29.50000,31.50000,1729000
06/19/2008,0000,31.00000,31.45000,30.60000,31.30000,752000
06/20/2008,0000,31.80000,32.10000,31.05000,31.05000,2192000
06/23/2008,0000,30.50000,31.80000,30.15000,31.50000,1072000
06/24/2008,0000,31.50000,31.80000,29.80000,29.80000,1464000
06/25/2008,0000,29.90000,30.45000,29.10000,30.45000,891000
06/26/2008,0000,31.50000,32.55000,31.10000,31.10000,1916000
06/27/2008,0000,29.15000,29.90000,28.95000,29.25000,1216000
06/30/2008,0000,30.00000,30.00000,28.00000,28.00000,801000
07/01/2008,0000,28.00000,28.45000,26.05000,26.05000,2283000
07/02/2008,0000,26.55000,27.00000,25.70000,27.00000,2117000
07/03/2008,0000,26.40000,28.85000,26.00000,28.85000,2635000
07/04/2008,0000,28.85000,28.90000,27.65000,27.70000,1237000
07/07/2008,0000,28.50000,28.70000,27.65000,28.50000,1627000
07/08/2008,0000,28.20000,28.30000,26.90000,27.80000,1351000
07/09/2008,0000,28.50000,28.60000,27.50000,27.50000,3680000
07/10/2008,0000,27.50000,28.35000,27.20000,27.85000,1950000
07/11/2008,0000,28.00000,28.30000,27.50000,28.05000,1728000
07/14/2008,0000,28.00000,28.20000,27.65000,27.65000,903000
07/15/2008,0000,27.50000,27.50000,25.80000,25.90000,1720000
07/16/2008,0000,26.10000,26.55000,25.65000,25.80000,1340000
07/17/2008,0000,27.00000,27.25000,26.70000,27.25000,1448000
07/18/2008,0000,27.70000,27.70000,26.10000,26.15000,1170000
07/21/2008,0000,27.00000,27.50000,26.65000,27.50000,918000
07/22/2008,0000,27.35000,27.50000,26.80000,27.15000,841000
07/23/2008,0000,27.40000,28.50000,27.40000,28.40000,1806000
07/24/2008,0000,28.60000,29.10000,28.00000,28.60000,1683000
07/25/2008,0000,27.80000,28.40000,27.50000,28.15000,1186000
07/29/2008,0000,27.70000,27.80000,27.40000,27.40000,1126000
07/30/2008,0000,28.15000,28.20000,27.60000,27.60000,1205000
07/31/2008,0000,28.10000,28.10000,27.00000,27.05000,1208000
08/01/2008,0000,26.50000,27.30000,26.50000,27.00000,1071000
08/04/2008,0000,27.30000,27.50000,27.10000,27.10000,2954000
08/05/2008,0000,24.10000,24.30000,23.50000,23.50000,2279000
08/06/2008,0000,24.10000,24.40000,23.75000,24.20000,1543000
08/07/2008,0000,24.20000,24.40000,24.00000,24.00000,950000
08/08/2008,0000,24.40000,25.60000,24.30000,25.55000,2566000
08/11/2008,0000,26.00000,26.50000,25.80000,26.20000,1303000
08/12/2008,0000,26.50000,26.55000,25.70000,25.90000,2007000
08/13/2008,0000,25.70000,26.70000,25.70000,26.50000,2396000
08/14/2008,0000,26.50000,27.10000,26.10000,26.90000,1841000
08/15/2008,0000,26.75000,26.75000,26.00000,26.00000,2606000
08/18/2008,0000,26.00000,26.00000,25.10000,25.10000,1200000
08/19/2008,0000,24.80000,25.35000,24.60000,25.00000,704000
08/20/2008,0000,25.00000,25.35000,24.80000,25.30000,659000
08/21/2008,0000,25.20000,25.25000,24.80000,24.90000,627000
08/22/2008,0000,25.00000,25.20000,24.55000,24.60000,570000
08/25/2008,0000,24.85000,25.00000,24.70000,24.75000,315000
08/26/2008,0000,24.60000,24.75000,24.45000,24.60000,327000
08/27/2008,0000,24.75000,25.20000,24.30000,25.00000,920000
08/28/2008,0000,25.20000,25.25000,24.65000,24.70000,770000
08/29/2008,0000,24.90000,25.00000,24.70000,24.75000,449000
09/01/2008,0000,24.60000,24.60000,23.80000,23.80000,732000
09/02/2008,0000,23.90000,23.95000,23.00000,23.05000,1130000
09/03/2008,0000,23.05000,23.25000,21.45000,21.45000,2231000
09/04/2008,0000,21.05000,21.65000,19.95000,20.20000,1797000
09/05/2008,0000,18.80000,19.60000,18.80000,19.30000,2650000
09/08/2008,0000,20.00000,20.65000,20.00000,20.65000,932000
09/09/2008,0000,20.65000,20.95000,19.95000,20.00000,1288000
09/10/2008,0000,19.80000,20.80000,19.80000,20.75000,993000
09/11/2008,0000,21.00000,21.10000,20.00000,20.00000,1134000
09/12/2008,0000,20.30000,20.70000,19.70000,20.35000,1164000
09/15/2008,0000,20.00000,20.20000,18.95000,18.95000,1720000
09/16/2008,0000,17.70000,18.15000,17.65000,17.65000,2013000
09/17/2008,0000,18.30000,18.65000,17.00000,17.60000,1687000
09/18/2008,0000,16.40000,16.65000,16.40000,16.60000,2077000
09/19/2008,0000,17.30000,17.75000,17.30000,17.75000,1280000
09/22/2008,0000,18.30000,18.75000,18.15000,18.60000,1622000
09/23/2008,0000,18.40000,19.00000,18.10000,18.90000,1808000
09/24/2008,0000,18.65000,19.70000,18.45000,19.10000,2050000
09/25/2008,0000,18.90000,19.30000,18.80000,18.95000,900000
09/26/2008,0000,19.10000,19.10000,18.20000,18.80000,1164000
09/30/2008,0000,17.50000,18.50000,17.50000,18.50000,1500000
10/01/2008,0000,19.15000,19.15000,18.65000,18.70000,852000
10/02/2008,0000,18.70000,19.20000,18.70000,18.90000,755000
10/03/2008,0000,18.60000,19.40000,18.35000,19.20000,719000
10/06/2008,0000,18.70000,18.85000,18.40000,18.80000,721000
10/07/2008,0000,18.20000,18.80000,18.20000,18.80000,670000
10/08/2008,0000,18.20000,18.45000,17.50000,18.00000,1230000
10/09/2008,0000,18.00000,18.20000,17.40000,17.40000,953000
10/13/2008,0000,16.80000,17.00000,16.80000,16.80000,858000
10/14/2008,0000,17.95000,17.95000,17.60000,17.95000,746000
10/15/2008,0000,17.95000,18.00000,17.55000,17.85000,578000
10/16/2008,0000,17.25000,17.50000,17.25000,17.25000,884000
10/17/2008,0000,17.70000,17.70000,16.75000,17.00000,686000
10/20/2008,0000,17.10000,17.45000,16.55000,17.45000,1001000
10/21/2008,0000,17.80000,17.95000,17.20000,17.20000,1206000
10/22/2008,0000,17.00000,17.60000,16.80000,17.15000,999000
10/23/2008,0000,16.55000,16.75000,16.55000,16.70000,1152000
10/24/2008,0000,16.15000,16.35000,16.15000,16.15000,436000
10/27/2008,0000,15.05000,15.50000,15.05000,15.05000,1096000
10/28/2008,0000,14.00000,15.70000,14.00000,15.70000,2127000
10/29/2008,0000,16.50000,16.50000,14.65000,14.65000,1740000
10/30/2008,0000,14.65000,15.65000,14.55000,15.65000,1852000
10/31/2008,0000,15.65000,16.20000,15.20000,15.75000,1836000
11/03/2008,0000,15.75000,16.30000,15.55000,16.15000,1421000
11/04/2008,0000,16.00000,16.00000,15.50000,15.70000,989000
11/05/2008,0000,15.95000,16.20000,15.65000,15.70000,1674000
11/06/2008,0000,15.00000,15.00000,14.65000,14.65000,1107000
11/07/2008,0000,14.00000,14.95000,13.90000,14.90000,699000
11/10/2008,0000,14.80000,14.85000,14.55000,14.60000,878000
11/11/2008,0000,14.30000,14.50000,13.90000,13.90000,647000
11/12/2008,0000,13.75000,14.15000,13.60000,14.00000,372000
11/13/2008,0000,13.50000,13.50000,13.05000,13.05000,1419000
11/14/2008,0000,13.40000,13.40000,12.15000,12.40000,1366000
11/17/2008,0000,11.60000,12.10000,11.55000,11.65000,2067000
11/18/2008,0000,11.10000,11.25000,10.85000,11.00000,3057000
11/19/2008,0000,11.30000,11.75000,10.90000,11.75000,1373000
11/20/2008,0000,11.00000,11.40000,10.95000,11.00000,1177000
11/21/2008,0000,10.35000,11.50000,10.35000,11.45000,1059000
11/24/2008,0000,11.45000,11.45000,11.00000,11.15000,701000
11/25/2008,0000,11.40000,11.90000,11.40000,11.90000,1799000
11/26/2008,0000,12.15000,12.70000,12.00000,12.45000,1388000
11/27/2008,0000,12.85000,13.25000,12.80000,13.15000,1802000
11/28/2008,0000,13.05000,13.25000,12.80000,12.90000,907000
12/01/2008,0000,12.80000,13.15000,12.55000,12.85000,1456000
12/02/2008,0000,12.00000,12.20000,12.00000,12.00000,920000
12/03/2008,0000,12.10000,12.30000,11.70000,11.70000,1276000
12/04/2008,0000,12.00000,12.25000,11.60000,11.75000,1002000
12/05/2008,0000,11.65000,11.90000,11.50000,11.50000,459000
12/08/2008,0000,11.60000,12.20000,11.60000,12.20000,668000
12/09/2008,0000,12.40000,12.45000,12.10000,12.20000,1103000
12/10/2008,0000,12.20000,13.05000,12.20000,13.05000,1722000
12/11/2008,0000,13.95000,13.95000,13.95000,13.95000,1806000
12/12/2008,0000,14.30000,14.50000,13.10000,13.40000,6499000
12/15/2008,0000,13.95000,14.10000,13.65000,13.75000,1806000
12/16/2008,0000,13.70000,13.70000,13.20000,13.35000,987000
12/17/2008,0000,13.80000,13.85000,13.20000,13.20000,1153000
12/18/2008,0000,13.35000,13.45000,13.05000,13.30000,582000
12/19/2008,0000,13.20000,13.80000,13.10000,13.60000,1316000
12/22/2008,0000,13.75000,13.80000,12.90000,12.90000,956000
12/23/2008,0000,12.90000,12.90000,12.10000,12.20000,698000
12/24/2008,0000,12.00000,12.35000,11.90000,12.30000,482000
12/25/2008,0000,12.30000,12.60000,12.30000,12.45000,231000
12/26/2008,0000,12.35000,12.65000,12.25000,12.35000,728000
12/29/2008,0000,12.35000,12.50000,12.20000,12.30000,749000
12/30/2008,0000,12.40000,12.85000,12.40000,12.65000,1272000
12/31/2008,0000,12.85000,12.85000,12.60000,12.70000,897000
01/05/2009,0000,12.95000,13.20000,12.90000,13.00000,906000
01/06/2009,0000,13.00000,13.30000,12.85000,13.25000,1395000
01/07/2009,0000,13.40000,14.15000,13.40000,14.15000,4594000
01/08/2009,0000,13.80000,13.80000,13.20000,13.20000,2241000
01/09/2009,0000,13.00000,13.25000,12.80000,13.00000,1161000
01/12/2009,0000,13.00000,13.15000,12.80000,12.95000,1074000
01/13/2009,0000,12.80000,13.05000,12.80000,13.05000,396000
01/14/2009,0000,13.10000,13.25000,13.05000,13.10000,1180000
01/15/2009,0000,12.60000,12.65000,12.45000,12.45000,698000
01/16/2009,0000,12.50000,12.90000,12.50000,12.90000,712000
01/19/2009,0000,12.85000,13.00000,12.70000,12.75000,1085000
01/20/2009,0000,12.60000,12.70000,12.35000,12.35000,511000
01/21/2009,0000,11.90000,12.30000,11.85000,12.00000,734000
02/02/2009,0000,12.10000,12.30000,11.90000,11.90000,432000
02/03/2009,0000,12.00000,12.65000,12.00000,12.45000,756000
02/04/2009,0000,12.60000,12.75000,12.50000,12.55000,715000
02/05/2009,0000,12.50000,12.55000,12.35000,12.45000,573000
02/06/2009,0000,12.70000,12.85000,12.60000,12.70000,764000
02/09/2009,0000,12.90000,12.95000,12.65000,12.65000,779000
02/10/2009,0000,12.80000,13.00000,12.70000,13.00000,662000
02/11/2009,0000,12.70000,13.15000,12.70000,13.10000,922000
02/12/2009,0000,13.10000,13.20000,12.60000,12.60000,980000
02/13/2009,0000,12.75000,13.10000,12.75000,13.05000,955000
02/16/2009,0000,13.05000,13.70000,12.90000,13.45000,2311000
02/17/2009,0000,13.30000,13.40000,12.95000,12.95000,1147000
02/18/2009,0000,12.70000,12.95000,12.65000,12.85000,921000
02/19/2009,0000,12.80000,13.00000,12.70000,12.85000,724000
02/20/2009,0000,12.75000,12.85000,12.55000,12.60000,451000
02/23/2009,0000,12.60000,12.90000,12.55000,12.90000,653000
02/24/2009,0000,12.70000,12.80000,12.65000,12.65000,564000
02/25/2009,0000,12.95000,13.50000,12.85000,13.20000,4348000
02/26/2009,0000,13.80000,14.05000,13.60000,13.80000,7047000
02/27/2009,0000,14.00000,14.45000,13.85000,14.30000,6110000
03/02/2009,0000,14.20000,14.20000,13.70000,13.75000,3375000
03/03/2009,0000,13.75000,14.05000,13.20000,14.05000,3176000
03/04/2009,0000,14.05000,14.75000,13.90000,14.40000,5326000
03/05/2009,0000,14.60000,14.85000,14.10000,14.20000,4432000
03/06/2009,0000,13.90000,14.60000,13.90000,14.30000,2388000
03/09/2009,0000,14.60000,15.00000,14.35000,14.80000,5481000
03/10/2009,0000,14.80000,15.30000,14.60000,15.00000,4508000
03/11/2009,0000,15.50000,15.55000,14.80000,14.80000,5590000
03/12/2009,0000,14.60000,15.10000,14.60000,14.70000,2651000
03/13/2009,0000,15.00000,15.20000,14.80000,14.90000,4466000
03/16/2009,0000,15.20000,15.60000,15.10000,15.25000,4187000
03/17/2009,0000,15.25000,15.35000,14.70000,14.90000,1915000
03/18/2009,0000,15.10000,15.30000,14.90000,14.90000,2734000
03/19/2009,0000,15.05000,15.10000,14.70000,14.70000,2679000
03/20/2009,0000,14.70000,14.90000,14.20000,14.25000,2044000
03/23/2009,0000,14.25000,14.90000,14.25000,14.90000,1771000
03/24/2009,0000,15.20000,15.60000,15.15000,15.25000,4750000
03/25/2009,0000,15.40000,15.85000,15.25000,15.55000,3620000
03/26/2009,0000,15.65000,16.30000,15.60000,16.05000,5800000
03/27/2009,0000,16.30000,16.80000,15.85000,16.40000,5456000
03/30/2009,0000,16.70000,16.80000,16.00000,16.00000,5035000
03/31/2009,0000,15.95000,16.30000,15.75000,15.90000,3032000
04/01/2009,0000,16.00000,16.40000,16.00000,16.20000,2158000
04/02/2009,0000,16.50000,16.55000,16.15000,16.25000,2393000
04/03/2009,0000,16.50000,16.65000,16.30000,16.60000,2998000
04/06/2009,0000,16.80000,17.20000,16.65000,16.80000,3196000
04/07/2009,0000,16.80000,16.95000,16.50000,16.95000,1955000
04/08/2009,0000,16.80000,17.40000,16.80000,16.80000,2962000
04/09/2009,0000,17.30000,17.95000,17.20000,17.95000,2911000
04/10/2009,0000,18.50000,18.65000,17.90000,18.15000,3412000
04/13/2009,0000,18.50000,18.50000,17.80000,18.10000,2342000
04/14/2009,0000,18.10000,18.40000,18.00000,18.35000,1621000
04/15/2009,0000,18.20000,18.30000,17.85000,18.00000,1694000
04/16/2009,0000,18.30000,18.80000,18.30000,18.40000,3147000
04/17/2009,0000,18.70000,19.05000,17.15000,17.50000,5099000
04/20/2009,0000,17.50000,17.50000,16.50000,16.80000,2349000
04/21/2009,0000,16.30000,17.40000,16.10000,17.25000,1277000
04/22/2009,0000,17.45000,18.45000,17.30000,18.45000,3844000
04/23/2009,0000,18.45000,18.60000,17.80000,18.20000,2631000
04/24/2009,0000,18.45000,19.05000,18.25000,18.60000,3119000
04/27/2009,0000,18.75000,18.75000,17.30000,17.50000,2578000
04/28/2009,0000,17.50000,17.70000,16.60000,16.70000,1865000
04/29/2009,0000,16.30000,16.90000,16.15000,16.20000,2272000
04/30/2009,0000,17.00000,17.30000,16.80000,17.30000,1795000
05/04/2009,0000,18.00000,18.35000,17.55000,18.00000,2211000
05/05/2009,0000,18.00000,18.20000,17.20000,17.20000,1977000
05/06/2009,0000,17.30000,18.00000,17.30000,17.70000,2051000
05/07/2009,0000,17.90000,18.30000,17.70000,18.05000,2535000
05/08/2009,0000,17.80000,18.25000,17.75000,18.15000,1288000
05/11/2009,0000,18.50000,18.75000,18.30000,18.35000,2815000
05/12/2009,0000,18.10000,18.20000,17.65000,17.80000,2009000
05/13/2009,0000,17.80000,18.10000,17.75000,17.80000,1969000
05/14/2009,0000,17.40000,17.80000,17.30000,17.50000,1468000
05/15/2009,0000,17.50000,18.15000,17.50000,18.00000,2420000
05/18/2009,0000,17.80000,19.25000,17.80000,19.25000,5480000
05/19/2009,0000,20.00000,20.20000,19.35000,19.35000,6571000
05/20/2009,0000,19.45000,19.70000,18.85000,18.85000,2768000
05/21/2009,0000,19.40000,19.70000,19.20000,19.30000,2655000
05/22/2009,0000,19.05000,19.50000,19.00000,19.30000,2637000
05/25/2009,0000,19.45000,19.85000,19.30000,19.85000,4341000
05/26/2009,0000,19.90000,20.15000,18.55000,18.65000,3806000
05/27/2009,0000,19.10000,19.55000,18.90000,19.30000,2250000
06/01/2009,0000,19.40000,19.40000,19.05000,19.05000,1361000
06/02/2009,0000,19.10000,19.70000,18.90000,19.05000,2216000
06/03/2009,0000,18.60000,19.00000,18.60000,18.85000,1323000
06/04/2009,0000,18.80000,18.90000,18.55000,18.80000,1310000
06/05/2009,0000,18.85000,19.05000,18.85000,19.05000,1124000
06/08/2009,0000,19.50000,19.60000,18.50000,18.55000,2753000
06/09/2009,0000,18.65000,18.70000,17.70000,17.70000,1912000
06/10/2009,0000,18.20000,18.20000,17.70000,17.75000,1032000
06/11/2009,0000,18.00000,18.00000,17.55000,17.85000,638000
06/12/2009,0000,17.95000,18.15000,17.80000,17.80000,682000
06/15/2009,0000,17.70000,17.70000,16.80000,17.00000,1876000
06/16/2009,0000,17.00000,17.10000,16.60000,17.00000,802000
06/17/2009,0000,17.00000,17.25000,17.00000,17.05000,1061000
06/18/2009,0000,17.05000,17.30000,16.60000,16.85000,754000
06/19/2009,0000,16.85000,17.20000,16.85000,17.20000,713000
06/22/2009,0000,17.20000,17.40000,17.05000,17.20000,347000
06/23/2009,0000,17.10000,17.10000,16.90000,17.00000,662000
06/24/2009,0000,17.00000,17.50000,16.90000,17.20000,730000
06/25/2009,0000,17.30000,17.80000,17.30000,17.60000,1038000
06/26/2009,0000,17.80000,17.85000,17.50000,17.50000,661000
06/29/2009,0000,17.50000,17.50000,17.20000,17.35000,555000
06/30/2009,0000,17.45000,17.85000,17.35000,17.45000,822000
07/01/2009,0000,17.45000,17.80000,17.45000,17.75000,647000
07/02/2009,0000,17.90000,18.35000,17.75000,18.10000,1766000
07/03/2009,0000,17.80000,18.15000,17.80000,18.00000,544000
07/06/2009,0000,18.00000,18.35000,18.00000,18.20000,810000
07/07/2009,0000,18.35000,18.70000,18.20000,18.40000,1271000
07/08/2009,0000,18.20000,18.35000,18.10000,18.10000,694000
07/09/2009,0000,18.20000,18.85000,18.20000,18.50000,1461000
07/10/2009,0000,18.60000,19.20000,18.60000,18.90000,1979000
07/13/2009,0000,19.10000,19.30000,18.70000,18.70000,2040000
07/14/2009,0000,19.00000,19.35000,18.85000,19.20000,1776000
07/15/2009,0000,19.30000,19.45000,19.10000,19.20000,1316000
07/16/2009,0000,19.45000,19.50000,19.20000,19.30000,1326000
07/17/2009,0000,19.40000,19.75000,19.35000,19.55000,2143000
07/20/2009,0000,19.80000,20.30000,19.70000,20.30000,2723000
07/21/2009,0000,20.50000,20.80000,20.05000,20.05000,2101000
07/22/2009,0000,20.10000,20.45000,20.10000,20.25000,1116000
07/23/2009,0000,20.35000,20.40000,20.15000,20.30000,877000
07/24/2009,0000,20.50000,20.70000,20.40000,20.40000,1445000
07/27/2009,0000,20.60000,21.80000,20.50000,21.80000,3606000
07/28/2009,0000,22.10000,22.70000,21.90000,22.05000,3194000
07/29/2009,0000,22.30000,23.55000,22.10000,23.30000,6151000
07/30/2009,0000,23.75000,23.75000,22.30000,23.75000,3157000
07/31/2009,0000,24.30000,24.45000,23.90000,24.40000,3002000
08/03/2009,0000,24.00000,24.35000,23.65000,23.75000,2715000
08/04/2009,0000,23.90000,24.15000,22.35000,22.85000,2149000
08/05/2009,0000,22.90000,23.10000,22.10000,22.15000,1406000
08/06/2009,0000,22.20000,23.00000,21.80000,22.90000,1469000
08/10/2009,0000,22.90000,22.95000,22.55000,22.70000,634000
08/11/2009,0000,22.90000,23.30000,22.90000,23.25000,1046000
08/12/2009,0000,22.65000,23.20000,22.65000,22.85000,595000
08/13/2009,0000,23.10000,23.55000,22.85000,23.20000,2251000
08/14/2009,0000,23.40000,23.50000,23.00000,23.20000,1294000
08/17/2009,0000,23.20000,23.20000,22.65000,22.80000,1014000
08/18/2009,0000,22.50000,22.75000,22.00000,22.10000,1118000
08/19/2009,0000,22.30000,22.50000,22.00000,22.20000,1003000
08/20/2009,0000,22.25000,22.25000,21.55000,22.00000,974000
08/21/2009,0000,22.40000,22.85000,21.65000,22.10000,1251000
08/24/2009,0000,22.65000,22.65000,22.30000,22.40000,717000
08/25/2009,0000,22.40000,22.65000,22.40000,22.45000,463000
08/26/2009,0000,22.50000,22.80000,22.25000,22.35000,721000
08/27/2009,0000,22.30000,22.35000,21.75000,21.75000,964000
08/28/2009,0000,21.85000,22.20000,21.80000,21.80000,512000
08/31/2009,0000,22.00000,22.30000,21.75000,22.00000,1034000
09/01/2009,0000,21.95000,22.50000,21.85000,22.45000,961000
09/02/2009,0000,22.45000,23.00000,22.20000,22.80000,1535000
09/03/2009,0000,23.00000,23.50000,22.95000,23.50000,3159000
09/04/2009,0000,22.50000,22.70000,22.30000,22.40000,2944000
09/07/2009,0000,22.75000,22.75000,22.15000,22.15000,1418000
09/08/2009,0000,22.25000,22.95000,21.70000,22.90000,4324000
09/09/2009,0000,22.90000,24.50000,22.75000,23.75000,11108000
09/10/2009,0000,23.95000,24.05000,22.80000,22.85000,4248000
09/11/2009,0000,23.00000,23.40000,23.00000,23.05000,1632000
09/14/2009,0000,22.55000,23.15000,22.55000,22.65000,1287000
09/15/2009,0000,22.95000,23.45000,22.60000,23.35000,2779000
09/16/2009,0000,23.50000,24.60000,23.50000,24.30000,7696000
09/17/2009,0000,24.60000,24.80000,23.75000,23.75000,3234000
09/18/2009,0000,24.00000,24.30000,23.50000,23.90000,3495000
09/21/2009,0000,24.00000,24.40000,23.80000,24.20000,2419000
09/22/2009,0000,24.30000,24.40000,23.85000,24.00000,1456000
09/23/2009,0000,24.00000,24.00000,23.00000,23.00000,2272000
09/24/2009,0000,23.00000,23.10000,22.55000,22.95000,1575000
09/25/2009,0000,22.20000,23.10000,22.20000,23.05000,907000
09/28/2009,0000,23.05000,23.10000,22.40000,22.70000,1081000
09/29/2009,0000,22.95000,23.10000,22.80000,22.85000,940000
09/30/2009,0000,23.00000,23.45000,23.00000,23.10000,1138000
10/01/2009,0000,23.20000,23.30000,22.80000,23.00000,1126000
10/02/2009,0000,22.55000,22.95000,22.55000,22.75000,549000
10/05/2009,0000,22.80000,22.95000,22.60000,22.85000,533000
10/06/2009,0000,22.95000,23.40000,22.95000,23.35000,1881000
10/07/2009,0000,23.60000,23.75000,23.15000,23.25000,2061000
10/08/2009,0000,23.25000,23.40000,22.70000,22.70000,1772000
10/09/2009,0000,22.75000,23.05000,22.70000,22.90000,954000
10/12/2009,0000,23.50000,24.20000,23.30000,24.20000,5713000
10/13/2009,0000,23.50000,24.00000,23.50000,23.65000,3977000
10/14/2009,0000,23.95000,24.05000,23.65000,23.65000,4255000
10/15/2009,0000,23.95000,24.45000,23.65000,24.45000,7604000
10/16/2009,0000,24.60000,25.30000,24.35000,24.55000,7843000
10/19/2009,0000,24.60000,25.20000,24.60000,25.05000,5813000
10/20/2009,0000,25.40000,25.45000,24.60000,24.65000,3589000
10/21/2009,0000,24.80000,25.15000,24.75000,24.95000,4027000
10/22/2009,0000,24.80000,24.85000,23.90000,23.95000,3671000
10/23/2009,0000,23.95000,24.25000,23.80000,23.85000,1583000
10/26/2009,0000,24.00000,24.15000,23.55000,23.55000,1427000
10/27/2009,0000,23.55000,24.15000,23.50000,23.80000,1520000
10/28/2009,0000,24.00000,24.10000,23.05000,23.25000,1193000
10/29/2009,0000,23.25000,23.25000,22.00000,22.55000,2228000
10/30/2009,0000,22.90000,23.20000,22.50000,22.50000,1944000
11/02/2009,0000,22.00000,22.35000,21.90000,22.20000,1034000
11/03/2009,0000,22.40000,22.60000,22.35000,22.50000,785000
11/04/2009,0000,22.70000,23.10000,22.70000,23.05000,837000
11/05/2009,0000,23.10000,23.10000,22.80000,22.85000,544000
11/06/2009,0000,23.10000,23.20000,22.70000,22.70000,895000
11/09/2009,0000,23.30000,23.40000,22.85000,23.00000,848000
11/10/2009,0000,23.30000,23.35000,23.00000,23.00000,580000
11/11/2009,0000,23.00000,23.05000,22.65000,22.90000,1043000
11/12/2009,0000,23.00000,23.30000,22.90000,23.05000,1137000
11/13/2009,0000,23.00000,23.25000,23.00000,23.10000,733000
11/16/2009,0000,23.30000,23.60000,23.05000,23.45000,1277000
11/17/2009,0000,23.70000,23.80000,23.00000,23.00000,1025000
11/18/2009,0000,23.10000,23.30000,23.00000,23.10000,685000
11/19/2009,0000,23.25000,23.85000,23.15000,23.60000,2044000
11/20/2009,0000,23.50000,23.50000,23.15000,23.25000,748000
11/23/2009,0000,23.25000,23.40000,23.20000,23.25000,610000
11/24/2009,0000,23.40000,23.55000,23.30000,23.30000,721000
11/25/2009,0000,23.20000,23.55000,23.15000,23.15000,811000
11/26/2009,0000,23.20000,24.75000,23.20000,24.40000,9504000
11/27/2009,0000,23.80000,24.00000,23.20000,23.30000,2696000
11/30/2009,0000,23.30000,23.85000,23.30000,23.55000,1204000
12/01/2009,0000,23.75000,23.85000,23.55000,23.55000,1130000
12/02/2009,0000,23.60000,23.95000,23.55000,23.60000,1207000
12/03/2009,0000,23.60000,23.80000,23.25000,23.25000,1241000
12/04/2009,0000,23.25000,23.50000,23.15000,23.15000,677000
12/07/2009,0000,23.45000,23.75000,23.30000,23.55000,942000
12/08/2009,0000,23.70000,25.00000,23.50000,24.50000,6636000
12/09/2009,0000,24.50000,24.60000,24.15000,24.30000,2240000
12/11/2009,0000,23.80000,24.60000,23.70000,24.30000,3246000
12/14/2009,0000,24.60000,26.00000,24.50000,26.00000,11709000
12/15/2009,0000,26.50000,26.50000,25.50000,26.00000,11322000
12/16/2009,0000,25.90000,27.80000,25.50000,27.80000,14787000
12/17/2009,0000,27.50000,28.10000,26.70000,26.75000,8185000
12/18/2009,0000,26.50000,27.45000,26.50000,27.30000,4952000
12/21/2009,0000,27.50000,27.70000,27.00000,27.00000,2782000
12/22/2009,0000,27.30000,27.30000,26.50000,26.60000,2913000
12/23/2009,0000,26.60000,27.45000,26.60000,27.10000,3352000
12/25/2009,0000,26.90000,27.30000,26.75000,26.80000,1815000
04/02/2007,0000,31.85000,33.80000,31.65000,33.80000,13342600
04/03/2007,0000,34.50000,35.00000,33.60000,33.75000,16981300
04/04/2007,0000,33.80000,34.00000,33.05000,33.10000,5283400
04/09/2007,0000,33.10000,33.55000,32.55000,32.60000,2330700
04/10/2007,0000,33.35000,33.50000,33.00000,33.20000,2895100
04/11/2007,0000,33.50000,33.50000,32.80000,32.90000,1782700
04/12/2007,0000,33.00000,34.80000,33.00000,34.45000,6436900
04/13/2007,0000,34.40000,34.50000,33.50000,33.50000,3375000
04/16/2007,0000,34.20000,34.40000,33.70000,33.70000,3867300
04/17/2007,0000,34.30000,34.40000,32.20000,32.50000,4299900
04/18/2007,0000,33.20000,33.60000,32.80000,33.60000,2488200
04/19/2007,0000,33.75000,34.30000,33.15000,33.20000,4321500
04/20/2007,0000,33.40000,33.60000,33.05000,33.10000,2029900
04/23/2007,0000,33.30000,33.55000,32.80000,32.85000,2169000
04/24/2007,0000,32.75000,33.20000,32.75000,32.85000,1590100
04/25/2007,0000,32.70000,33.15000,32.70000,32.70000,1364600
04/26/2007,0000,32.90000,33.35000,32.85000,32.90000,1596300
04/27/2007,0000,33.05000,33.30000,32.85000,32.90000,1833200
04/30/2007,0000,33.15000,33.15000,32.05000,32.20000,1211100
05/02/2007,0000,32.30000,32.60000,32.05000,32.10000,799200
05/03/2007,0000,32.30000,32.40000,30.80000,31.40000,2037100
05/04/2007,0000,31.80000,32.35000,31.55000,32.30000,1651900
05/07/2007,0000,32.40000,32.50000,32.15000,32.35000,943400
05/08/2007,0000,32.50000,33.60000,32.50000,33.00000,3340000
05/09/2007,0000,33.20000,33.30000,32.70000,32.75000,2033000
05/10/2007,0000,33.15000,33.50000,32.75000,33.10000,2466600
05/11/2007,0000,33.00000,33.10000,32.75000,32.75000,979400
05/14/2007,0000,32.95000,33.00000,32.50000,32.85000,862000
05/15/2007,0000,33.10000,33.45000,32.80000,32.90000,1772400
05/16/2007,0000,32.90000,33.00000,32.40000,32.40000,901100
05/17/2007,0000,32.60000,33.15000,32.60000,32.70000,1419200
05/18/2007,0000,32.80000,33.10000,32.65000,32.90000,1248200
05/21/2007,0000,33.10000,33.80000,33.00000,33.70000,5263900
05/22/2007,0000,33.90000,33.95000,33.25000,33.30000,2347100
05/23/2007,0000,33.50000,33.60000,32.90000,33.00000,1690000
05/24/2007,0000,33.10000,33.10000,32.80000,32.85000,1262600
05/25/2007,0000,32.85000,33.85000,32.85000,33.85000,3734400
05/28/2007,0000,35.00000,35.00000,34.15000,34.15000,13378600
05/29/2007,0000,34.15000,34.15000,33.50000,33.50000,3979600
05/30/2007,0000,33.50000,33.90000,33.40000,33.50000,1725100
05/31/2007,0000,33.85000,34.40000,33.70000,33.85000,3311100
06/01/2007,0000,34.20000,34.25000,33.80000,33.90000,2351300
06/04/2007,0000,34.10000,34.45000,33.70000,34.05000,4147400
06/05/2007,0000,34.30000,34.40000,33.80000,33.80000,2487200
06/06/2007,0000,33.80000,34.05000,33.00000,33.10000,2836300
06/07/2007,0000,32.80000,33.35000,32.80000,33.25000,1128700
06/08/2007,0000,33.05000,33.20000,32.85000,32.85000,1784800
06/11/2007,0000,33.00000,33.30000,32.95000,33.30000,1776600
06/12/2007,0000,34.00000,34.75000,33.80000,34.00000,7876800
06/13/2007,0000,34.30000,34.35000,33.60000,33.65000,3010400
06/14/2007,0000,34.00000,34.00000,33.35000,33.35000,2132900
06/15/2007,0000,33.60000,34.20000,33.40000,33.40000,2612900
06/20/2007,0000,33.80000,33.80000,33.15000,33.15000,1659200
06/21/2007,0000,33.45000,33.50000,33.10000,33.20000,1381100
06/22/2007,0000,33.55000,35.50000,33.55000,35.50000,12411500
06/25/2007,0000,36.00000,38.50000,35.55000,37.80000,14779300
06/26/2007,0000,38.00000,39.30000,37.10000,38.10000,9420600
06/27/2007,0000,38.15000,39.10000,38.00000,38.20000,6327800
06/28/2007,0000,38.50000,40.70000,38.20000,40.35000,10722400
06/29/2007,0000,42.00000,42.20000,40.50000,40.75000,12569100
07/02/2007,0000,41.00000,41.20000,39.60000,40.10000,3541800
07/03/2007,0000,40.30000,40.90000,39.85000,40.00000,4022800
07/04/2007,0000,40.40000,40.40000,39.30000,39.40000,3508900
07/05/2007,0000,39.65000,41.50000,39.65000,40.85000,5014600
07/06/2007,0000,41.50000,42.10000,40.80000,41.45000,4663400
07/09/2007,0000,42.00000,42.10000,40.70000,40.85000,4208200
07/10/2007,0000,40.90000,41.15000,40.20000,40.40000,3091800
07/11/2007,0000,39.70000,41.50000,39.70000,40.35000,3206100
07/12/2007,0000,40.50000,40.95000,39.75000,39.90000,3504800
07/13/2007,0000,40.10000,40.35000,39.15000,39.15000,2703500
07/16/2007,0000,39.15000,39.95000,38.40000,38.55000,2524300
07/17/2007,0000,38.60000,39.30000,38.10000,38.80000,2594300
07/18/2007,0000,39.00000,40.70000,39.00000,40.15000,5200000
07/19/2007,0000,41.40000,42.95000,40.50000,42.95000,12940900
07/20/2007,0000,44.50000,45.20000,43.50000,44.10000,12854400
07/23/2007,0000,45.00000,45.00000,43.20000,44.10000,11555600
07/24/2007,0000,45.00000,45.50000,43.80000,44.10000,22670500
07/25/2007,0000,44.20000,45.50000,44.00000,44.40000,11178700
07/26/2007,0000,45.20000,46.00000,43.20000,43.30000,10323900
07/27/2007,0000,41.00000,44.00000,41.00000,42.05000,4484200
07/30/2007,0000,42.30000,43.90000,42.30000,42.85000,4475000
07/31/2007,0000,43.80000,44.50000,43.30000,43.30000,4945600
08/01/2007,0000,43.50000,44.30000,42.30000,42.35000,3351300
08/02/2007,0000,43.50000,43.55000,39.40000,41.10000,3493400
08/03/2007,0000,41.65000,42.15000,41.30000,41.40000,1672500
08/06/2007,0000,41.40000,43.00000,41.00000,42.70000,3554200
08/07/2007,0000,43.80000,43.80000,41.80000,41.90000,2965100
08/08/2007,0000,42.50000,43.30000,42.20000,43.00000,2350200
08/09/2007,0000,43.55000,43.95000,42.50000,43.20000,3349200
08/10/2007,0000,41.80000,43.10000,41.50000,42.70000,2433700
08/13/2007,0000,43.45000,45.20000,43.00000,44.00000,6615100
08/14/2007,0000,45.00000,47.05000,44.50000,46.65000,11516500
08/15/2007,0000,46.65000,46.65000,43.40000,43.60000,6984900
08/16/2007,0000,43.00000,43.00000,40.55000,40.55000,6222700
08/17/2007,0000,37.30000,38.50000,34.20000,36.50000,6197000
08/20/2007,0000,39.05000,39.05000,38.05000,39.05000,2379000
08/21/2007,0000,39.50000,41.00000,39.05000,39.50000,4965000
08/22/2007,0000,39.00000,39.90000,38.15000,38.70000,3327000
08/23/2007,0000,39.80000,39.90000,39.25000,39.35000,2883000
08/24/2007,0000,39.00000,40.00000,38.80000,39.20000,1855000
08/27/2007,0000,40.40000,40.80000,39.70000,40.10000,2797000
08/28/2007,0000,40.50000,41.50000,40.00000,40.90000,2840000
08/29/2007,0000,42.50000,43.75000,42.50000,43.75000,10206000
08/30/2007,0000,45.80000,46.50000,43.00000,43.65000,19287000
08/31/2007,0000,43.80000,45.10000,43.00000,43.85000,7271000
09/03/2007,0000,44.30000,46.50000,43.90000,46.40000,11895000
09/04/2007,0000,46.20000,46.20000,43.40000,43.95000,6665000
09/05/2007,0000,44.20000,44.50000,43.10000,43.10000,5359000
09/06/2007,0000,44.45000,44.70000,43.60000,44.10000,6426000
09/07/2007,0000,44.30000,44.70000,43.55000,43.70000,3644000
09/10/2007,0000,42.50000,44.40000,42.50000,44.30000,3249000
09/11/2007,0000,44.10000,45.50000,44.00000,44.60000,5949000
09/12/2007,0000,44.95000,45.00000,43.75000,43.75000,3232000
09/13/2007,0000,43.70000,44.20000,42.60000,42.65000,4179000
09/14/2007,0000,43.00000,43.50000,42.65000,42.65000,2410000
09/17/2007,0000,42.95000,43.00000,41.50000,41.70000,2288000
09/19/2007,0000,42.40000,42.70000,40.70000,40.70000,2803000
09/20/2007,0000,40.80000,41.35000,39.40000,39.50000,3070000
09/21/2007,0000,39.80000,40.50000,39.20000,40.50000,2837000
09/26/2007,0000,40.80000,41.80000,40.50000,41.50000,3291000
09/27/2007,0000,41.80000,41.80000,41.00000,41.60000,2048000
09/28/2007,0000,41.70000,42.50000,41.60000,41.60000,2518000
10/01/2007,0000,41.80000,42.40000,41.80000,42.40000,2543000
10/02/2007,0000,43.90000,44.00000,42.65000,43.00000,4134000
10/03/2007,0000,43.20000,43.60000,42.40000,42.50000,5847000
10/04/2007,0000,42.90000,43.30000,42.50000,42.70000,3078000
10/05/2007,0000,42.90000,42.90000,42.50000,42.70000,3248000
10/08/2007,0000,42.70000,43.10000,41.90000,41.90000,2371000
10/09/2007,0000,41.90000,42.35000,41.45000,41.60000,4424000
10/11/2007,0000,41.70000,42.00000,41.30000,41.50000,2406000
10/12/2007,0000,41.20000,41.75000,40.50000,40.50000,3407000
10/15/2007,0000,40.70000,40.80000,40.10000,40.15000,2788000
10/16/2007,0000,40.90000,41.35000,40.60000,40.90000,6366000
10/17/2007,0000,41.70000,41.95000,41.20000,41.60000,3463000
10/18/2007,0000,41.80000,42.45000,41.60000,41.70000,4121000
10/19/2007,0000,42.00000,42.70000,41.80000,41.90000,3296000
10/22/2007,0000,40.40000,41.40000,40.40000,40.90000,4637000
10/23/2007,0000,41.30000,42.40000,41.20000,41.50000,4407000
10/24/2007,0000,42.00000,42.35000,41.00000,41.00000,3407000
10/25/2007,0000,41.50000,41.75000,41.00000,41.25000,2105000
10/26/2007,0000,41.25000,41.60000,40.80000,40.85000,1971000
10/29/2007,0000,41.50000,41.50000,40.85000,40.90000,1909000
10/30/2007,0000,41.00000,41.30000,40.50000,40.60000,1797000
10/31/2007,0000,41.00000,41.40000,40.65000,40.80000,2366000
11/01/2007,0000,41.00000,41.40000,40.85000,41.00000,3317000
11/02/2007,0000,40.15000,40.80000,39.80000,40.00000,1917000
11/05/2007,0000,40.00000,40.35000,38.75000,39.10000,2120000
11/06/2007,0000,39.40000,39.50000,38.75000,39.05000,1323000
11/07/2007,0000,39.20000,39.50000,38.35000,38.40000,1699000
11/08/2007,0000,37.55000,37.55000,35.75000,35.75000,4592000
11/09/2007,0000,35.60000,35.75000,33.45000,34.30000,4508000
11/12/2007,0000,33.20000,33.80000,32.50000,32.60000,2625000
11/13/2007,0000,31.90000,32.95000,31.80000,32.95000,2739000
11/14/2007,0000,34.00000,35.25000,33.80000,35.25000,2468000
11/15/2007,0000,35.25000,35.60000,34.65000,35.10000,1593000
11/16/2007,0000,34.60000,35.60000,34.50000,35.25000,1099000
11/19/2007,0000,35.75000,36.30000,35.00000,35.00000,1409000
11/20/2007,0000,34.60000,35.00000,33.80000,35.00000,1242000
11/21/2007,0000,35.00000,35.60000,34.50000,34.50000,1197000
11/22/2007,0000,34.20000,35.20000,34.20000,35.20000,1045000
11/23/2007,0000,35.10000,35.20000,33.70000,33.70000,1220000
11/26/2007,0000,34.20000,34.40000,33.50000,33.55000,1585000
11/27/2007,0000,32.80000,33.00000,31.40000,32.25000,1566000
11/28/2007,0000,32.80000,33.20000,32.00000,32.00000,1419000
11/29/2007,0000,32.80000,33.30000,32.40000,32.50000,1201000
11/30/2007,0000,32.50000,33.35000,32.50000,33.35000,1270000
12/03/2007,0000,33.40000,33.55000,33.00000,33.10000,848000
12/04/2007,0000,33.30000,33.90000,33.05000,33.90000,1068000
12/05/2007,0000,33.70000,35.40000,33.60000,34.80000,4140000
12/06/2007,0000,35.40000,35.50000,33.95000,34.00000,1926000
12/07/2007,0000,34.30000,34.50000,33.80000,33.85000,848000
12/10/2007,0000,34.00000,35.20000,34.00000,34.50000,3171000
12/11/2007,0000,35.00000,35.20000,34.70000,35.20000,1592000
12/12/2007,0000,34.50000,34.70000,34.30000,34.65000,1058000
12/13/2007,0000,34.65000,34.90000,32.90000,32.95000,1263000
12/14/2007,0000,32.70000,32.90000,31.10000,32.00000,1423000
12/17/2007,0000,31.30000,31.90000,29.80000,29.80000,3290000
12/18/2007,0000,28.00000,29.75000,27.75000,28.55000,3069000
12/19/2007,0000,29.20000,30.40000,29.15000,30.40000,1506000
12/20/2007,0000,30.00000,30.35000,29.00000,29.00000,1277000
12/21/2007,0000,30.80000,30.80000,29.80000,30.35000,2746000
12/24/2007,0000,31.00000,31.40000,30.55000,31.00000,1275000
12/25/2007,0000,30.95000,31.25000,30.60000,31.00000,1165000
12/26/2007,0000,30.90000,30.90000,30.20000,30.60000,989000
12/27/2007,0000,30.60000,31.45000,30.60000,31.00000,1515000
12/28/2007,0000,30.70000,31.70000,30.70000,31.45000,1259000
12/31/2007,0000,31.60000,32.40000,31.50000,32.40000,1237000
01/02/2008,0000,32.60000,33.20000,31.90000,32.30000,1435000
01/03/2008,0000,32.30000,33.10000,31.80000,32.70000,2803000
01/04/2008,0000,32.75000,33.15000,32.50000,32.50000,1777000
01/07/2008,0000,30.60000,31.60000,30.30000,30.30000,1413000
01/08/2008,0000,30.50000,31.20000,30.30000,30.65000,662000
01/09/2008,0000,29.60000,30.90000,29.60000,30.90000,733000
01/10/2008,0000,31.50000,31.50000,30.95000,30.95000,736000
01/11/2008,0000,31.50000,31.80000,31.30000,31.30000,1004000
01/14/2008,0000,31.80000,32.00000,30.65000,30.85000,776000
01/15/2008,0000,31.40000,32.00000,30.85000,30.95000,1843000
01/16/2008,0000,30.00000,30.60000,30.00000,30.10000,912000
01/17/2008,0000,30.60000,31.10000,30.15000,30.70000,923000
01/18/2008,0000,30.60000,31.30000,29.90000,31.00000,785000
01/21/2008,0000,31.00000,31.70000,31.00000,31.40000,999000
01/22/2008,0000,29.70000,30.50000,29.25000,29.25000,1227000
01/23/2008,0000,29.80000,29.90000,27.25000,27.30000,1692000
01/24/2008,0000,28.00000,28.70000,25.70000,27.10000,2529000
01/25/2008,0000,27.60000,28.95000,27.50000,28.95000,1639000
01/28/2008,0000,28.60000,28.80000,27.60000,27.60000,1324000
01/29/2008,0000,28.00000,28.45000,27.65000,28.00000,851000
01/30/2008,0000,28.10000,28.80000,28.10000,28.10000,696000
01/31/2008,0000,28.10000,28.50000,27.25000,27.40000,1156000
02/01/2008,0000,28.00000,28.85000,27.90000,28.50000,1688000
02/12/2008,0000,28.50000,29.20000,28.40000,28.60000,829000
02/13/2008,0000,28.90000,29.15000,28.40000,28.50000,715000
02/14/2008,0000,29.10000,29.90000,29.00000,29.90000,1708000
02/15/2008,0000,29.15000,30.00000,29.05000,29.70000,1021000
02/18/2008,0000,30.40000,30.55000,29.70000,29.90000,2938000
02/19/2008,0000,30.20000,30.40000,29.80000,30.20000,1923000
02/20/2008,0000,30.00000,30.05000,29.50000,29.60000,1151000
02/21/2008,0000,30.45000,31.30000,30.45000,31.00000,2837000
02/22/2008,0000,30.80000,31.40000,30.45000,31.30000,1805000
02/25/2008,0000,32.00000,32.00000,31.50000,31.60000,1828000
02/26/2008,0000,31.95000,32.50000,31.45000,31.60000,2957000
02/27/2008,0000,31.95000,32.20000,31.75000,31.90000,2018000
02/29/2008,0000,31.85000,32.60000,31.80000,32.30000,2304000
03/03/2008,0000,31.20000,31.50000,30.80000,31.40000,1400000
03/04/2008,0000,31.40000,32.40000,31.00000,31.80000,2332000
03/05/2008,0000,32.40000,32.40000,31.50000,31.60000,1571000
03/06/2008,0000,32.00000,33.40000,31.85000,33.20000,3725000
03/07/2008,0000,32.80000,32.95000,32.40000,32.45000,2488000
03/10/2008,0000,32.40000,32.40000,31.80000,31.80000,1390000
03/11/2008,0000,31.50000,32.25000,31.50000,32.25000,1094000
03/12/2008,0000,32.90000,32.90000,32.20000,32.20000,1512000
03/13/2008,0000,32.20000,32.30000,31.50000,31.50000,987000
03/14/2008,0000,31.60000,32.00000,31.10000,31.15000,713000
03/18/2008,0000,30.50000,30.80000,30.20000,30.75000,529000
03/19/2008,0000,31.50000,31.70000,31.05000,31.20000,745000
03/20/2008,0000,30.80000,31.20000,30.65000,31.00000,676000
03/21/2008,0000,31.35000,31.50000,31.15000,31.40000,973000
03/25/2008,0000,32.30000,32.75000,32.15000,32.15000,1431000
03/26/2008,0000,32.20000,32.50000,32.05000,32.20000,1148000
03/27/2008,0000,32.20000,32.25000,31.75000,32.00000,983000
03/28/2008,0000,32.20000,32.45000,32.00000,32.30000,833000
03/31/2008,0000,32.00000,32.30000,32.00000,32.25000,529000
04/01/2008,0000,32.00000,32.75000,32.00000,32.25000,1374000
04/02/2008,0000,32.65000,32.90000,32.50000,32.85000,1605000
04/03/2008,0000,32.85000,32.95000,32.60000,32.90000,1056000
04/07/2008,0000,33.00000,33.30000,33.00000,33.25000,1851000
04/08/2008,0000,33.25000,33.25000,32.70000,32.70000,975000
04/09/2008,0000,32.70000,32.90000,32.40000,32.45000,764000
04/10/2008,0000,32.45000,32.95000,32.45000,32.70000,964000
04/11/2008,0000,32.50000,32.90000,32.50000,32.60000,1498000
04/14/2008,0000,32.55000,32.55000,31.90000,32.10000,1661000
04/15/2008,0000,32.10000,32.80000,32.10000,32.50000,1165000
04/16/2008,0000,33.20000,34.65000,33.20000,34.65000,5039000
04/17/2008,0000,35.60000,36.20000,35.15000,35.20000,7313000
04/18/2008,0000,35.70000,35.70000,34.80000,35.30000,2137000
04/21/2008,0000,35.30000,36.20000,35.30000,35.55000,2586000
04/22/2008,0000,35.60000,36.20000,35.60000,36.20000,2248000
04/23/2008,0000,36.10000,36.50000,35.85000,36.05000,2756000
04/24/2008,0000,36.30000,37.30000,36.20000,37.00000,5671000
04/25/2008,0000,37.90000,38.40000,37.00000,37.00000,5885000
04/28/2008,0000,37.40000,37.70000,36.55000,36.80000,2149000
04/29/2008,0000,36.80000,36.95000,36.10000,36.15000,1837000
04/30/2008,0000,36.25000,36.80000,36.25000,36.30000,1479000
05/02/2008,0000,36.90000,36.90000,36.40000,36.60000,1661000
05/05/2008,0000,36.55000,36.80000,35.50000,35.60000,1955000
05/06/2008,0000,35.60000,35.90000,35.20000,35.90000,1339000
05/07/2008,0000,36.20000,36.30000,35.40000,35.40000,1483000
05/08/2008,0000,35.05000,36.10000,35.00000,35.75000,2479000
05/09/2008,0000,35.80000,36.25000,35.60000,35.65000,1491000
05/12/2008,0000,35.45000,36.10000,35.35000,36.05000,1113000
05/13/2008,0000,36.05000,36.50000,35.70000,36.50000,1594000
05/14/2008,0000,36.65000,36.80000,36.05000,36.05000,1405000
05/15/2008,0000,36.50000,37.20000,36.15000,37.00000,5012000
05/16/2008,0000,37.40000,37.40000,36.50000,36.50000,2343000
05/19/2008,0000,36.75000,37.00000,36.30000,36.40000,1065000
05/20/2008,0000,36.60000,36.90000,36.10000,36.10000,1551000
05/21/2008,0000,36.10000,36.35000,35.50000,35.80000,1066000
05/22/2008,0000,36.00000,36.40000,35.90000,36.10000,2100000
05/23/2008,0000,36.90000,36.90000,35.80000,36.10000,2766000
05/26/2008,0000,36.20000,36.30000,35.10000,35.10000,2000000
05/27/2008,0000,35.25000,35.60000,34.85000,35.05000,1107000
05/28/2008,0000,35.30000,35.30000,34.00000,34.00000,1302000
05/29/2008,0000,34.00000,34.50000,33.60000,33.60000,764000
05/30/2008,0000,33.90000,34.20000,33.00000,33.30000,1349000
06/02/2008,0000,34.00000,34.20000,33.70000,34.05000,1266000
06/03/2008,0000,33.65000,33.90000,33.10000,33.20000,1130000
06/04/2008,0000,33.20000,33.45000,32.90000,33.35000,957000
06/05/2008,0000,33.60000,34.30000,33.35000,34.30000,1219000
06/06/2008,0000,34.80000,34.90000,34.10000,34.10000,1441000
06/10/2008,0000,33.35000,33.65000,32.70000,32.75000,1194000
06/11/2008,0000,32.75000,32.95000,31.45000,31.45000,1562000
06/12/2008,0000,30.50000,30.60000,29.35000,29.50000,1792000
06/13/2008,0000,29.95000,30.15000,29.15000,29.65000,1149000
06/16/2008,0000,30.30000,30.40000,29.70000,29.70000,743000
06/17/2008,0000,29.75000,30.15000,29.50000,29.90000,284000
06/18/2008,0000,30.00000,31.95000,29.50000,31.50000,1729000
06/19/2008,0000,31.00000,31.45000,30.60000,31.30000,752000
06/20/2008,0000,31.80000,32.10000,31.05000,31.05000,2192000
06/23/2008,0000,30.50000,31.80000,30.15000,31.50000,1072000
06/24/2008,0000,31.50000,31.80000,29.80000,29.80000,1464000
06/25/2008,0000,29.90000,30.45000,29.10000,30.45000,891000
06/26/2008,0000,31.50000,32.55000,31.10000,31.10000,1916000
06/27/2008,0000,29.15000,29.90000,28.95000,29.25000,1216000
06/30/2008,0000,30.00000,30.00000,28.00000,28.00000,801000
07/01/2008,0000,28.00000,28.45000,26.05000,26.05000,2283000
07/02/2008,0000,26.55000,27.00000,25.70000,27.00000,2117000
07/03/2008,0000,26.40000,28.85000,26.00000,28.85000,2635000
07/04/2008,0000,28.85000,28.90000,27.65000,27.70000,1237000
07/07/2008,0000,28.50000,28.70000,27.65000,28.50000,1627000
07/08/2008,0000,28.20000,28.30000,26.90000,27.80000,1351000
07/09/2008,0000,28.50000,28.60000,27.50000,27.50000,3680000
07/10/2008,0000,27.50000,28.35000,27.20000,27.85000,1950000
07/11/2008,0000,28.00000,28.30000,27.50000,28.05000,1728000
07/14/2008,0000,28.00000,28.20000,27.65000,27.65000,903000
07/15/2008,0000,27.50000,27.50000,25.80000,25.90000,1720000
07/16/2008,0000,26.10000,26.55000,25.65000,25.80000,1340000
07/17/2008,0000,27.00000,27.25000,26.70000,27.25000,1448000
07/18/2008,0000,27.70000,27.70000,26.10000,26.15000,1170000
07/21/2008,0000,27.00000,27.50000,26.65000,27.50000,918000
07/22/2008,0000,27.35000,27.50000,26.80000,27.15000,841000
07/23/2008,0000,27.40000,28.50000,27.40000,28.40000,1806000
07/24/2008,0000,28.60000,29.10000,28.00000,28.60000,1683000
07/25/2008,0000,27.80000,28.40000,27.50000,28.15000,1186000
07/29/2008,0000,27.70000,27.80000,27.40000,27.40000,1126000
07/30/2008,0000,28.15000,28.20000,27.60000,27.60000,1205000
07/31/2008,0000,28.10000,28.10000,27.00000,27.05000,1208000
08/01/2008,0000,26.50000,27.30000,26.50000,27.00000,1071000
08/04/2008,0000,27.30000,27.50000,27.10000,27.10000,2954000
08/05/2008,0000,24.10000,24.30000,23.50000,23.50000,2279000
08/06/2008,0000,24.10000,24.40000,23.75000,24.20000,1543000
08/07/2008,0000,24.20000,24.40000,24.00000,24.00000,950000
08/08/2008,0000,24.40000,25.60000,24.30000,25.55000,2566000
08/11/2008,0000,26.00000,26.50000,25.80000,26.20000,1303000
08/12/2008,0000,26.50000,26.55000,25.70000,25.90000,2007000
08/13/2008,0000,25.70000,26.70000,25.70000,26.50000,2396000
08/14/2008,0000,26.50000,27.10000,26.10000,26.90000,1841000
08/15/2008,0000,26.75000,26.75000,26.00000,26.00000,2606000
08/18/2008,0000,26.00000,26.00000,25.10000,25.10000,1200000
08/19/2008,0000,24.80000,25.35000,24.60000,25.00000,704000
08/20/2008,0000,25.00000,25.35000,24.80000,25.30000,659000
08/21/2008,0000,25.20000,25.25000,24.80000,24.90000,627000
08/22/2008,0000,25.00000,25.20000,24.55000,24.60000,570000
08/25/2008,0000,24.85000,25.00000,24.70000,24.75000,315000
08/26/2008,0000,24.60000,24.75000,24.45000,24.60000,327000
08/27/2008,0000,24.75000,25.20000,24.30000,25.00000,920000
08/28/2008,0000,25.20000,25.25000,24.65000,24.70000,770000
08/29/2008,0000,24.90000,25.00000,24.70000,24.75000,449000
09/01/2008,0000,24.60000,24.60000,23.80000,23.80000,732000
09/02/2008,0000,23.90000,23.95000,23.00000,23.05000,1130000
09/03/2008,0000,23.05000,23.25000,21.45000,21.45000,2231000
09/04/2008,0000,21.05000,21.65000,19.95000,20.20000,1797000
09/05/2008,0000,18.80000,19.60000,18.80000,19.30000,2650000
09/08/2008,0000,20.00000,20.65000,20.00000,20.65000,932000
09/09/2008,0000,20.65000,20.95000,19.95000,20.00000,1288000
09/10/2008,0000,19.80000,20.80000,19.80000,20.75000,993000
09/11/2008,0000,21.00000,21.10000,20.00000,20.00000,1134000
09/12/2008,0000,20.30000,20.70000,19.70000,20.35000,1164000
09/15/2008,0000,20.00000,20.20000,18.95000,18.95000,1720000
09/16/2008,0000,17.70000,18.15000,17.65000,17.65000,2013000
09/17/2008,0000,18.30000,18.65000,17.00000,17.60000,1687000
09/18/2008,0000,16.40000,16.65000,16.40000,16.60000,2077000
09/19/2008,0000,17.30000,17.75000,17.30000,17.75000,1280000
09/22/2008,0000,18.30000,18.75000,18.15000,18.60000,1622000
09/23/2008,0000,18.40000,19.00000,18.10000,18.90000,1808000
09/24/2008,0000,18.65000,19.70000,18.45000,19.10000,2050000
09/25/2008,0000,18.90000,19.30000,18.80000,18.95000,900000
09/26/2008,0000,19.10000,19.10000,18.20000,18.80000,1164000
09/30/2008,0000,17.50000,18.50000,17.50000,18.50000,1500000
10/01/2008,0000,19.15000,19.15000,18.65000,18.70000,852000
10/02/2008,0000,18.70000,19.20000,18.70000,18.90000,755000
10/03/2008,0000,18.60000,19.40000,18.35000,19.20000,719000
10/06/2008,0000,18.70000,18.85000,18.40000,18.80000,721000
10/07/2008,0000,18.20000,18.80000,18.20000,18.80000,670000
10/08/2008,0000,18.20000,18.45000,17.50000,18.00000,1230000
10/09/2008,0000,18.00000,18.20000,17.40000,17.40000,953000
10/13/2008,0000,16.80000,17.00000,16.80000,16.80000,858000
10/14/2008,0000,17.95000,17.95000,17.60000,17.95000,746000
10/15/2008,0000,17.95000,18.00000,17.55000,17.85000,578000
10/16/2008,0000,17.25000,17.50000,17.25000,17.25000,884000
10/17/2008,0000,17.70000,17.70000,16.75000,17.00000,686000
10/20/2008,0000,17.10000,17.45000,16.55000,17.45000,1001000
10/21/2008,0000,17.80000,17.95000,17.20000,17.20000,1206000
10/22/2008,0000,17.00000,17.60000,16.80000,17.15000,999000
10/23/2008,0000,16.55000,16.75000,16.55000,16.70000,1152000
10/24/2008,0000,16.15000,16.35000,16.15000,16.15000,436000
10/27/2008,0000,15.05000,15.50000,15.05000,15.05000,1096000
10/28/2008,0000,14.00000,15.70000,14.00000,15.70000,2127000
10/29/2008,0000,16.50000,16.50000,14.65000,14.65000,1740000
10/30/2008,0000,14.65000,15.65000,14.55000,15.65000,1852000
10/31/2008,0000,15.65000,16.20000,15.20000,15.75000,1836000
11/03/2008,0000,15.75000,16.30000,15.55000,16.15000,1421000
11/04/2008,0000,16.00000,16.00000,15.50000,15.70000,989000
11/05/2008,0000,15.95000,16.20000,15.65000,15.70000,1674000
11/06/2008,0000,15.00000,15.00000,14.65000,14.65000,1107000
11/07/2008,0000,14.00000,14.95000,13.90000,14.90000,699000
11/10/2008,0000,14.80000,14.85000,14.55000,14.60000,878000
11/11/2008,0000,14.30000,14.50000,13.90000,13.90000,647000
11/12/2008,0000,13.75000,14.15000,13.60000,14.00000,372000
11/13/2008,0000,13.50000,13.50000,13.05000,13.05000,1419000
11/14/2008,0000,13.40000,13.40000,12.15000,12.40000,1366000
11/17/2008,0000,11.60000,12.10000,11.55000,11.65000,2067000
11/18/2008,0000,11.10000,11.25000,10.85000,11.00000,3057000
11/19/2008,0000,11.30000,11.75000,10.90000,11.75000,1373000
11/20/2008,0000,11.00000,11.40000,10.95000,11.00000,1177000
11/21/2008,0000,10.35000,11.50000,10.35000,11.45000,1059000
11/24/2008,0000,11.45000,11.45000,11.00000,11.15000,701000
11/25/2008,0000,11.40000,11.90000,11.40000,11.90000,1799000
11/26/2008,0000,12.15000,12.70000,12.00000,12.45000,1388000
11/27/2008,0000,12.85000,13.25000,12.80000,13.15000,1802000
11/28/2008,0000,13.05000,13.25000,12.80000,12.90000,907000
12/01/2008,0000,12.80000,13.15000,12.55000,12.85000,1456000
12/02/2008,0000,12.00000,12.20000,12.00000,12.00000,920000
12/03/2008,0000,12.10000,12.30000,11.70000,11.70000,1276000
12/04/2008,0000,12.00000,12.25000,11.60000,11.75000,1002000
12/05/2008,0000,11.65000,11.90000,11.50000,11.50000,459000
12/08/2008,0000,11.60000,12.20000,11.60000,12.20000,668000
12/09/2008,0000,12.40000,12.45000,12.10000,12.20000,1103000
12/10/2008,0000,12.20000,13.05000,12.20000,13.05000,1722000
12/11/2008,0000,13.95000,13.95000,13.95000,13.95000,1806000
12/12/2008,0000,14.30000,14.50000,13.10000,13.40000,6499000
12/15/2008,0000,13.95000,14.10000,13.65000,13.75000,1806000
12/16/2008,0000,13.70000,13.70000,13.20000,13.35000,987000
12/17/2008,0000,13.80000,13.85000,13.20000,13.20000,1153000
12/18/2008,0000,13.35000,13.45000,13.05000,13.30000,582000
12/19/2008,0000,13.20000,13.80000,13.10000,13.60000,1316000
12/22/2008,0000,13.75000,13.80000,12.90000,12.90000,956000
12/23/2008,0000,12.90000,12.90000,12.10000,12.20000,698000
12/24/2008,0000,12.00000,12.35000,11.90000,12.30000,482000
12/25/2008,0000,12.30000,12.60000,12.30000,12.45000,231000
12/26/2008,0000,12.35000,12.65000,12.25000,12.35000,728000
12/29/2008,0000,12.35000,12.50000,12.20000,12.30000,749000
12/30/2008,0000,12.40000,12.85000,12.40000,12.65000,1272000
12/31/2008,0000,12.85000,12.85000,12.60000,12.70000,897000
01/05/2009,0000,12.95000,13.20000,12.90000,13.00000,906000
01/06/2009,0000,13.00000,13.30000,12.85000,13.25000,1395000
01/07/2009,0000,13.40000,14.15000,13.40000,14.15000,4594000
01/08/2009,0000,13.80000,13.80000,13.20000,13.20000,2241000
01/09/2009,0000,13.00000,13.25000,12.80000,13.00000,1161000
01/12/2009,0000,13.00000,13.15000,12.80000,12.95000,1074000
01/13/2009,0000,12.80000,13.05000,12.80000,13.05000,396000
01/14/2009,0000,13.10000,13.25000,13.05000,13.10000,1180000
01/15/2009,0000,12.60000,12.65000,12.45000,12.45000,698000
01/16/2009,0000,12.50000,12.90000,12.50000,12.90000,712000
01/19/2009,0000,12.85000,13.00000,12.70000,12.75000,1085000
01/20/2009,0000,12.60000,12.70000,12.35000,12.35000,511000
01/21/2009,0000,11.90000,12.30000,11.85000,12.00000,734000
02/02/2009,0000,12.10000,12.30000,11.90000,11.90000,432000
02/03/2009,0000,12.00000,12.65000,12.00000,12.45000,756000
02/04/2009,0000,12.60000,12.75000,12.50000,12.55000,715000
02/05/2009,0000,12.50000,12.55000,12.35000,12.45000,573000
02/06/2009,0000,12.70000,12.85000,12.60000,12.70000,764000
02/09/2009,0000,12.90000,12.95000,12.65000,12.65000,779000
02/10/2009,0000,12.80000,13.00000,12.70000,13.00000,662000
02/11/2009,0000,12.70000,13.15000,12.70000,13.10000,922000
02/12/2009,0000,13.10000,13.20000,12.60000,12.60000,980000
02/13/2009,0000,12.75000,13.10000,12.75000,13.05000,955000
02/16/2009,0000,13.05000,13.70000,12.90000,13.45000,2311000
02/17/2009,0000,13.30000,13.40000,12.95000,12.95000,1147000
02/18/2009,0000,12.70000,12.95000,12.65000,12.85000,921000
02/19/2009,0000,12.80000,13.00000,12.70000,12.85000,724000
02/20/2009,0000,12.75000,12.85000,12.55000,12.60000,451000
02/23/2009,0000,12.60000,12.90000,12.55000,12.90000,653000
02/24/2009,0000,12.70000,12.80000,12.65000,12.65000,564000
02/25/2009,0000,12.95000,13.50000,12.85000,13.20000,4348000
02/26/2009,0000,13.80000,14.05000,13.60000,13.80000,7047000
02/27/2009,0000,14.00000,14.45000,13.85000,14.30000,6110000
03/02/2009,0000,14.20000,14.20000,13.70000,13.75000,3375000
03/03/2009,0000,13.75000,14.05000,13.20000,14.05000,3176000
03/04/2009,0000,14.05000,14.75000,13.90000,14.40000,5326000
03/05/2009,0000,14.60000,14.85000,14.10000,14.20000,4432000
03/06/2009,0000,13.90000,14.60000,13.90000,14.30000,2388000
03/09/2009,0000,14.60000,15.00000,14.35000,14.80000,5481000
03/10/2009,0000,14.80000,15.30000,14.60000,15.00000,4508000
03/11/2009,0000,15.50000,15.55000,14.80000,14.80000,5590000
03/12/2009,0000,14.60000,15.10000,14.60000,14.70000,2651000
03/13/2009,0000,15.00000,15.20000,14.80000,14.90000,4466000
03/16/2009,0000,15.20000,15.60000,15.10000,15.25000,4187000
03/17/2009,0000,15.25000,15.35000,14.70000,14.90000,1915000
03/18/2009,0000,15.10000,15.30000,14.90000,14.90000,2734000
03/19/2009,0000,15.05000,15.10000,14.70000,14.70000,2679000
03/20/2009,0000,14.70000,14.90000,14.20000,14.25000,2044000
03/23/2009,0000,14.25000,14.90000,14.25000,14.90000,1771000
03/24/2009,0000,15.20000,15.60000,15.15000,15.25000,4750000
03/25/2009,0000,15.40000,15.85000,15.25000,15.55000,3620000
03/26/2009,0000,15.65000,16.30000,15.60000,16.05000,5800000
03/27/2009,0000,16.30000,16.80000,15.85000,16.40000,5456000
03/30/2009,0000,16.70000,16.80000,16.00000,16.00000,5035000
03/31/2009,0000,15.95000,16.30000,15.75000,15.90000,3032000
04/01/2009,0000,16.00000,16.40000,16.00000,16.20000,2158000
04/02/2009,0000,16.50000,16.55000,16.15000,16.25000,2393000
04/03/2009,0000,16.50000,16.65000,16.30000,16.60000,2998000
04/06/2009,0000,16.80000,17.20000,16.65000,16.80000,3196000
04/07/2009,0000,16.80000,16.95000,16.50000,16.95000,1955000
04/08/2009,0000,16.80000,17.40000,16.80000,16.80000,2962000
04/09/2009,0000,17.30000,17.95000,17.20000,17.95000,2911000
04/10/2009,0000,18.50000,18.65000,17.90000,18.15000,3412000
04/13/2009,0000,18.50000,18.50000,17.80000,18.10000,2342000
04/14/2009,0000,18.10000,18.40000,18.00000,18.35000,1621000
04/15/2009,0000,18.20000,18.30000,17.85000,18.00000,1694000
04/16/2009,0000,18.30000,18.80000,18.30000,18.40000,3147000
04/17/2009,0000,18.70000,19.05000,17.15000,17.50000,5099000
04/20/2009,0000,17.50000,17.50000,16.50000,16.80000,2349000
04/21/2009,0000,16.30000,17.40000,16.10000,17.25000,1277000
04/22/2009,0000,17.45000,18.45000,17.30000,18.45000,3844000
04/23/2009,0000,18.45000,18.60000,17.80000,18.20000,2631000
04/24/2009,0000,18.45000,19.05000,18.25000,18.60000,3119000
04/27/2009,0000,18.75000,18.75000,17.30000,17.50000,2578000
04/28/2009,0000,17.50000,17.70000,16.60000,16.70000,1865000
04/29/2009,0000,16.30000,16.90000,16.15000,16.20000,2272000
04/30/2009,0000,17.00000,17.30000,16.80000,17.30000,1795000
05/04/2009,0000,18.00000,18.35000,17.55000,18.00000,2211000
05/05/2009,0000,18.00000,18.20000,17.20000,17.20000,1977000
05/06/2009,0000,17.30000,18.00000,17.30000,17.70000,2051000
05/07/2009,0000,17.90000,18.30000,17.70000,18.05000,2535000
05/08/2009,0000,17.80000,18.25000,17.75000,18.15000,1288000
05/11/2009,0000,18.50000,18.75000,18.30000,18.35000,2815000
05/12/2009,0000,18.10000,18.20000,17.65000,17.80000,2009000
05/13/2009,0000,17.80000,18.10000,17.75000,17.80000,1969000
05/14/2009,0000,17.40000,17.80000,17.30000,17.50000,1468000
05/15/2009,0000,17.50000,18.15000,17.50000,18.00000,2420000
05/18/2009,0000,17.80000,19.25000,17.80000,19.25000,5480000
05/19/2009,0000,20.00000,20.20000,19.35000,19.35000,6571000
05/20/2009,0000,19.45000,19.70000,18.85000,18.85000,2768000
05/21/2009,0000,19.40000,19.70000,19.20000,19.30000,2655000
05/22/2009,0000,19.05000,19.50000,19.00000,19.30000,2637000
05/25/2009,0000,19.45000,19.85000,19.30000,19.85000,4341000
05/26/2009,0000,19.90000,20.15000,18.55000,18.65000,3806000
05/27/2009,0000,19.10000,19.55000,18.90000,19.30000,2250000
06/01/2009,0000,19.40000,19.40000,19.05000,19.05000,1361000
06/02/2009,0000,19.10000,19.70000,18.90000,19.05000,2216000
06/03/2009,0000,18.60000,19.00000,18.60000,18.85000,1323000
06/04/2009,0000,18.80000,18.90000,18.55000,18.80000,1310000
06/05/2009,0000,18.85000,19.05000,18.85000,19.05000,1124000
06/08/2009,0000,19.50000,19.60000,18.50000,18.55000,2753000
06/09/2009,0000,18.65000,18.70000,17.70000,17.70000,1912000
06/10/2009,0000,18.20000,18.20000,17.70000,17.75000,1032000
06/11/2009,0000,18.00000,18.00000,17.55000,17.85000,638000
06/12/2009,0000,17.95000,18.15000,17.80000,17.80000,682000
06/15/2009,0000,17.70000,17.70000,16.80000,17.00000,1876000
06/16/2009,0000,17.00000,17.10000,16.60000,17.00000,802000
06/17/2009,0000,17.00000,17.25000,17.00000,17.05000,1061000
06/18/2009,0000,17.05000,17.30000,16.60000,16.85000,754000
06/19/2009,0000,16.85000,17.20000,16.85000,17.20000,713000
06/22/2009,0000,17.20000,17.40000,17.05000,17.20000,347000
06/23/2009,0000,17.10000,17.10000,16.90000,17.00000,662000
06/24/2009,0000,17.00000,17.50000,16.90000,17.20000,730000
06/25/2009,0000,17.30000,17.80000,17.30000,17.60000,1038000
06/26/2009,0000,17.80000,17.85000,17.50000,17.50000,661000
06/29/2009,0000,17.50000,17.50000,17.20000,17.35000,555000
06/30/2009,0000,17.45000,17.85000,17.35000,17.45000,822000
07/01/2009,0000,17.45000,17.80000,17.45000,17.75000,647000
07/02/2009,0000,17.90000,18.35000,17.75000,18.10000,1766000
07/03/2009,0000,17.80000,18.15000,17.80000,18.00000,544000
07/06/2009,0000,18.00000,18.35000,18.00000,18.20000,810000
07/07/2009,0000,18.35000,18.70000,18.20000,18.40000,1271000
07/08/2009,0000,18.20000,18.35000,18.10000,18.10000,694000
07/09/2009,0000,18.20000,18.85000,18.20000,18.50000,1461000
07/10/2009,0000,18.60000,19.20000,18.60000,18.90000,1979000
07/13/2009,0000,19.10000,19.30000,18.70000,18.70000,2040000
07/14/2009,0000,19.00000,19.35000,18.85000,19.20000,1776000
07/15/2009,0000,19.30000,19.45000,19.10000,19.20000,1316000
07/16/2009,0000,19.45000,19.50000,19.20000,19.30000,1326000
07/17/2009,0000,19.40000,19.75000,19.35000,19.55000,2143000
07/20/2009,0000,19.80000,20.30000,19.70000,20.30000,2723000
07/21/2009,0000,20.50000,20.80000,20.05000,20.05000,2101000
07/22/2009,0000,20.10000,20.45000,20.10000,20.25000,1116000
07/23/2009,0000,20.35000,20.40000,20.15000,20.30000,877000
07/24/2009,0000,20.50000,20.70000,20.40000,20.40000,1445000
07/27/2009,0000,20.60000,21.80000,20.50000,21.80000,3606000
07/28/2009,0000,22.10000,22.70000,21.90000,22.05000,3194000
07/29/2009,0000,22.30000,23.55000,22.10000,23.30000,6151000
07/30/2009,0000,23.75000,23.75000,22.30000,23.75000,3157000
07/31/2009,0000,24.30000,24.45000,23.90000,24.40000,3002000
08/03/2009,0000,24.00000,24.35000,23.65000,23.75000,2715000
08/04/2009,0000,23.90000,24.15000,22.35000,22.85000,2149000
08/05/2009,0000,22.90000,23.10000,22.10000,22.15000,1406000
08/06/2009,0000,22.20000,23.00000,21.80000,22.90000,1469000
08/10/2009,0000,22.90000,22.95000,22.55000,22.70000,634000
08/11/2009,0000,22.90000,23.30000,22.90000,23.25000,1046000
08/12/2009,0000,22.65000,23.20000,22.65000,22.85000,595000
08/13/2009,0000,23.10000,23.55000,22.85000,23.20000,2251000
08/14/2009,0000,23.40000,23.50000,23.00000,23.20000,1294000
08/17/2009,0000,23.20000,23.20000,22.65000,22.80000,1014000
08/18/2009,0000,22.50000,22.75000,22.00000,22.10000,1118000
08/19/2009,0000,22.30000,22.50000,22.00000,22.20000,1003000
08/20/2009,0000,22.25000,22.25000,21.55000,22.00000,974000
08/21/2009,0000,22.40000,22.85000,21.65000,22.10000,1251000
08/24/2009,0000,22.65000,22.65000,22.30000,22.40000,717000
08/25/2009,0000,22.40000,22.65000,22.40000,22.45000,463000
08/26/2009,0000,22.50000,22.80000,22.25000,22.35000,721000
08/27/2009,0000,22.30000,22.35000,21.75000,21.75000,964000
08/28/2009,0000,21.85000,22.20000,21.80000,21.80000,512000
08/31/2009,0000,22.00000,22.30000,21.75000,22.00000,1034000
09/01/2009,0000,21.95000,22.50000,21.85000,22.45000,961000
09/02/2009,0000,22.45000,23.00000,22.20000,22.80000,1535000
09/03/2009,0000,23.00000,23.50000,22.95000,23.50000,3159000
09/04/2009,0000,22.50000,22.70000,22.30000,22.40000,2944000
09/07/2009,0000,22.75000,22.75000,22.15000,22.15000,1418000
09/08/2009,0000,22.25000,22.95000,21.70000,22.90000,4324000
09/09/2009,0000,22.90000,24.50000,22.75000,23.75000,11108000
09/10/2009,0000,23.95000,24.05000,22.80000,22.85000,4248000
09/11/2009,0000,23.00000,23.40000,23.00000,23.05000,1632000
09/14/2009,0000,22.55000,23.15000,22.55000,22.65000,1287000
09/15/2009,0000,22.95000,23.45000,22.60000,23.35000,2779000
09/16/2009,0000,23.50000,24.60000,23.50000,24.30000,7696000
09/17/2009,0000,24.60000,24.80000,23.75000,23.75000,3234000
09/18/2009,0000,24.00000,24.30000,23.50000,23.90000,3495000
09/21/2009,0000,24.00000,24.40000,23.80000,24.20000,2419000
09/22/2009,0000,24.30000,24.40000,23.85000,24.00000,1456000
09/23/2009,0000,24.00000,24.00000,23.00000,23.00000,2272000
09/24/2009,0000,23.00000,23.10000,22.55000,22.95000,1575000
09/25/2009,0000,22.20000,23.10000,22.20000,23.05000,907000
09/28/2009,0000,23.05000,23.10000,22.40000,22.70000,1081000
09/29/2009,0000,22.95000,23.10000,22.80000,22.85000,940000
09/30/2009,0000,23.00000,23.45000,23.00000,23.10000,1138000
10/01/2009,0000,23.20000,23.30000,22.80000,23.00000,1126000
10/02/2009,0000,22.55000,22.95000,22.55000,22.75000,549000
10/05/2009,0000,22.80000,22.95000,22.60000,22.85000,533000
10/06/2009,0000,22.95000,23.40000,22.95000,23.35000,1881000
10/07/2009,0000,23.60000,23.75000,23.15000,23.25000,2061000
10/08/2009,0000,23.25000,23.40000,22.70000,22.70000,1772000
10/09/2009,0000,22.75000,23.05000,22.70000,22.90000,954000
10/12/2009,0000,23.50000,24.20000,23.30000,24.20000,5713000
10/13/2009,0000,23.50000,24.00000,23.50000,23.65000,3977000
10/14/2009,0000,23.95000,24.05000,23.65000,23.65000,4255000
10/15/2009,0000,23.95000,24.45000,23.65000,24.45000,7604000
10/16/2009,0000,24.60000,25.30000,24.35000,24.55000,7843000
10/19/2009,0000,24.60000,25.20000,24.60000,25.05000,5813000
10/20/2009,0000,25.40000,25.45000,24.60000,24.65000,3589000
10/21/2009,0000,24.80000,25.15000,24.75000,24.95000,4027000
10/22/2009,0000,24.80000,24.85000,23.90000,23.95000,3671000
10/23/2009,0000,23.95000,24.25000,23.80000,23.85000,1583000
10/26/2009,0000,24.00000,24.15000,23.55000,23.55000,1427000
10/27/2009,0000,23.55000,24.15000,23.50000,23.80000,1520000
10/28/2009,0000,24.00000,24.10000,23.05000,23.25000,1193000
10/29/2009,0000,23.25000,23.25000,22.00000,22.55000,2228000
10/30/2009,0000,22.90000,23.20000,22.50000,22.50000,1944000
11/02/2009,0000,22.00000,22.35000,21.90000,22.20000,1034000
11/03/2009,0000,22.40000,22.60000,22.35000,22.50000,785000
11/04/2009,0000,22.70000,23.10000,22.70000,23.05000,837000
11/05/2009,0000,23.10000,23.10000,22.80000,22.85000,544000
11/06/2009,0000,23.10000,23.20000,22.70000,22.70000,895000
11/09/2009,0000,23.30000,23.40000,22.85000,23.00000,848000
11/10/2009,0000,23.30000,23.35000,23.00000,23.00000,580000
11/11/2009,0000,23.00000,23.05000,22.65000,22.90000,1043000
11/12/2009,0000,23.00000,23.30000,22.90000,23.05000,1137000
11/13/2009,0000,23.00000,23.25000,23.00000,23.10000,733000
11/16/2009,0000,23.30000,23.60000,23.05000,23.45000,1277000
11/17/2009,0000,23.70000,23.80000,23.00000,23.00000,1025000
11/18/2009,0000,23.10000,23.30000,23.00000,23.10000,685000
11/19/2009,0000,23.25000,23.85000,23.15000,23.60000,2044000
11/20/2009,0000,23.50000,23.50000,23.15000,23.25000,748000
11/23/2009,0000,23.25000,23.40000,23.20000,23.25000,610000
11/24/2009,0000,23.40000,23.55000,23.30000,23.30000,721000
11/25/2009,0000,23.20000,23.55000,23.15000,23.15000,811000
11/26/2009,0000,23.20000,24.75000,23.20000,24.40000,9504000
11/27/2009,0000,23.80000,24.00000,23.20000,23.30000,2696000
11/30/2009,0000,23.30000,23.85000,23.30000,23.55000,1204000
12/01/2009,0000,23.75000,23.85000,23.55000,23.55000,1130000
12/02/2009,0000,23.60000,23.95000,23.55000,23.60000,1207000
12/03/2009,0000,23.60000,23.80000,23.25000,23.25000,1241000
12/04/2009,0000,23.25000,23.50000,23.15000,23.15000,677000
12/07/2009,0000,23.45000,23.75000,23.30000,23.55000,942000
12/08/2009,0000,23.70000,25.00000,23.50000,24.50000,6636000
12/09/2009,0000,24.50000,24.60000,24.15000,24.30000,2240000
12/11/2009,0000,23.80000,24.60000,23.70000,24.30000,3246000
12/14/2009,0000,24.60000,26.00000,24.50000,26.00000,11709000
12/15/2009,0000,26.50000,26.50000,25.50000,26.00000,11322000
12/16/2009,0000,25.90000,27.80000,25.50000,27.80000,14787000
12/17/2009,0000,27.50000,28.10000,26.70000,26.75000,8185000
12/18/2009,0000,26.50000,27.45000,26.50000,27.30000,4952000
12/21/2009,0000,27.50000,27.70000,27.00000,27.00000,2782000
12/22/2009,0000,27.30000,27.30000,26.50000,26.60000,2913000
12/23/2009,0000,26.60000,27.45000,26.60000,27.10000,3352000
12/25/2009,0000,26.90000,27.30000,26.75000,26.80000,1815000
12/25/2009,0000,26.90000,27.30000,26.75000,26.80000,1815000
12/28/2009,0000,27.20000,27.40000,27.00000,27.30000,2727000
12/29/2009,1230,27.30000,27.40000,26.80000,27.00000,1958822
