DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.57000,26.09000,24.57000,25.38000,4936300
04/03/2007,0000,25.42000,25.73000,24.80000,25.20000,2355700
04/04/2007,0000,25.29000,25.47000,23.46000,23.68000,3839600
04/09/2007,0000,23.95000,24.53000,23.68000,23.81000,1408900
04/10/2007,0000,24.13000,24.53000,23.86000,24.53000,972500
04/11/2007,0000,24.53000,25.65000,24.53000,25.29000,1505200
04/12/2007,0000,25.02000,25.29000,24.66000,25.15000,824700
04/13/2007,0000,26.09000,26.90000,25.20000,25.73000,4005200
04/16/2007,0000,25.91000,25.91000,24.13000,25.02000,2933100
04/17/2007,0000,25.11000,25.15000,23.50000,23.55000,2766400
04/18/2007,0000,23.68000,24.04000,23.55000,23.95000,1065300
04/19/2007,0000,24.31000,24.31000,23.46000,23.77000,706100
04/20/2007,0000,23.95000,24.31000,23.86000,23.90000,662500
04/23/2007,0000,24.57000,24.66000,24.17000,24.39000,859400
04/24/2007,0000,24.57000,24.62000,24.13000,24.31000,652400
04/25/2007,0000,24.13000,24.39000,23.72000,23.99000,1576800
04/26/2007,0000,24.17000,24.66000,24.13000,24.35000,1852100
04/27/2007,0000,24.35000,25.20000,24.35000,25.06000,3192800
04/30/2007,0000,25.29000,25.82000,25.15000,25.47000,2694800
05/02/2007,0000,25.91000,25.91000,24.84000,24.89000,2454200
05/03/2007,0000,25.02000,25.29000,24.35000,24.84000,1856600
05/04/2007,0000,25.02000,26.54000,25.02000,26.54000,4916200
05/07/2007,0000,26.81000,28.01000,26.54000,27.25000,4982200
05/08/2007,0000,27.25000,27.97000,27.08000,27.43000,2501200
05/09/2007,0000,27.70000,28.42000,27.34000,27.97000,2430700
05/10/2007,0000,28.24000,28.42000,28.01000,28.06000,1543200
05/11/2007,0000,28.10000,28.95000,28.06000,28.82000,2464200
05/14/2007,0000,29.04000,29.13000,28.28000,28.37000,1722300
05/15/2007,0000,28.33000,28.55000,27.48000,27.75000,1584600
05/16/2007,0000,27.88000,28.24000,27.70000,28.24000,1241000
05/17/2007,0000,28.42000,28.42000,28.01000,28.37000,1243300
05/18/2007,0000,28.37000,28.42000,27.88000,28.06000,639000
05/21/2007,0000,28.15000,28.24000,27.88000,28.10000,946700
05/22/2007,0000,28.24000,29.93000,28.24000,29.13000,1848700
05/23/2007,0000,29.31000,29.44000,28.42000,28.95000,1291400
05/24/2007,0000,29.13000,29.31000,28.68000,29.00000,780000
05/25/2007,0000,28.77000,29.31000,28.77000,29.00000,710600
05/28/2007,0000,29.13000,29.93000,29.13000,29.49000,2239300
05/29/2007,0000,29.85000,29.85000,29.31000,29.67000,1636100
05/30/2007,0000,29.49000,29.80000,29.31000,29.53000,1718900
05/31/2007,0000,29.85000,30.34000,29.44000,29.58000,1285800
06/01/2007,0000,29.62000,29.85000,29.49000,29.67000,1066500
06/04/2007,0000,29.76000,31.72000,29.67000,31.72000,4031000
06/05/2007,0000,31.99000,33.91000,31.45000,33.69000,5407500
06/06/2007,0000,33.87000,34.40000,31.54000,32.26000,3022700
06/07/2007,0000,32.26000,33.20000,32.17000,33.15000,1358600
06/08/2007,0000,32.88000,33.20000,32.48000,32.62000,1530900
06/11/2007,0000,33.60000,34.85000,33.51000,34.45000,7338000
06/12/2007,0000,34.85000,34.85000,33.69000,34.13000,1815100
06/13/2007,0000,34.13000,36.50000,34.04000,35.92000,4856900
06/14/2007,0000,36.19000,37.53000,35.39000,36.28000,3502800
06/15/2007,0000,36.37000,36.64000,35.43000,35.92000,1490600
06/20/2007,0000,36.64000,36.64000,35.21000,35.97000,1435800
06/21/2007,0000,35.97000,36.10000,35.56000,35.74000,916500
06/22/2007,0000,35.74000,37.17000,35.74000,36.86000,1761400
06/25/2007,0000,39.94000,39.94000,38.42000,38.47000,1568900
06/26/2007,0000,38.47000,38.87000,37.53000,37.71000,1823000
06/27/2007,0000,37.53000,37.80000,36.77000,36.99000,1800600
06/28/2007,0000,37.35000,38.24000,37.31000,37.35000,1363000
06/29/2007,0000,37.53000,37.98000,37.35000,37.53000,555000
07/02/2007,0000,37.80000,37.98000,36.64000,36.99000,576300
07/03/2007,0000,36.99000,37.49000,36.81000,36.86000,746400
07/04/2007,0000,36.90000,37.62000,36.68000,36.81000,928800
07/05/2007,0000,36.81000,37.22000,35.97000,36.01000,1292500
07/06/2007,0000,36.01000,37.44000,35.70000,37.22000,1927100
07/09/2007,0000,37.53000,37.75000,37.08000,37.08000,1188400
07/10/2007,0000,36.99000,36.99000,34.98000,35.56000,2794400
07/11/2007,0000,34.94000,35.47000,34.09000,34.22000,2773100
07/12/2007,0000,34.31000,35.74000,34.31000,34.49000,1589100
07/13/2007,0000,35.30000,35.30000,33.51000,33.51000,2559400
07/16/2007,0000,33.60000,34.49000,33.51000,33.55000,1086600
07/17/2007,0000,33.96000,33.96000,33.60000,33.96000,646800
07/18/2007,0000,34.40000,34.85000,34.22000,34.40000,1179500
07/19/2007,0000,34.76000,34.85000,33.78000,33.78000,971300
07/20/2007,0000,34.40000,34.63000,33.87000,34.04000,1191800
07/23/2007,0000,34.04000,34.76000,33.78000,34.54000,1894600
07/24/2007,0000,34.67000,35.21000,34.49000,34.49000,1641700
07/25/2007,0000,34.49000,34.85000,34.40000,34.67000,1431300
07/26/2007,0000,34.85000,37.08000,34.67000,36.59000,4812100
07/27/2007,0000,35.97000,36.37000,34.67000,34.72000,2511200
07/30/2007,0000,36.19000,36.19000,34.76000,35.12000,1543200
07/31/2007,0000,35.74000,35.74000,35.21000,35.39000,926600
08/01/2007,0000,35.39000,35.74000,32.93000,32.93000,1160500
08/02/2007,0000,34.40000,34.40000,31.27000,33.96000,1764800
08/03/2007,0000,34.05000,36.00000,34.05000,36.00000,1600000
08/06/2007,0000,34.00000,37.50000,34.00000,36.55000,1817000
08/07/2007,0000,37.80000,37.80000,36.50000,36.60000,1033000
08/08/2007,0000,37.20000,37.45000,36.80000,36.90000,1050000
08/09/2007,0000,37.30000,37.70000,37.10000,37.50000,1060000
08/10/2007,0000,36.00000,37.25000,36.00000,36.85000,1596000
08/13/2007,0000,37.50000,37.70000,36.60000,36.85000,1316000
08/14/2007,0000,37.00000,37.35000,36.55000,36.90000,801000
08/15/2007,0000,37.00000,37.05000,35.55000,36.30000,906000
08/16/2007,0000,35.50000,36.30000,33.80000,34.00000,1245000
08/17/2007,0000,34.00000,34.50000,31.65000,31.65000,1062000
08/20/2007,0000,33.85000,33.85000,33.85000,33.85000,382000
08/21/2007,0000,35.80000,35.80000,34.20000,34.55000,720000
08/22/2007,0000,35.00000,35.70000,34.45000,35.65000,780000
08/23/2007,0000,36.30000,36.90000,36.20000,36.50000,742000
08/24/2007,0000,36.20000,37.70000,36.15000,37.40000,1524000
08/27/2007,0000,38.50000,38.50000,37.15000,37.45000,822000
08/28/2007,0000,37.30000,37.50000,37.00000,37.25000,541000
08/29/2007,0000,37.00000,38.45000,36.50000,38.20000,1253000
08/30/2007,0000,38.80000,39.15000,38.20000,38.30000,865000
08/31/2007,0000,38.30000,38.70000,37.55000,37.95000,585000
09/03/2007,0000,38.15000,38.45000,37.30000,37.70000,443000
09/04/2007,0000,37.50000,37.70000,36.80000,37.00000,320000
09/05/2007,0000,37.20000,37.50000,36.70000,37.25000,666000
09/06/2007,0000,37.00000,37.40000,36.80000,36.80000,439000
09/07/2007,0000,37.00000,37.60000,37.00000,37.50000,636000
09/10/2007,0000,36.50000,37.60000,36.50000,37.15000,455000
09/11/2007,0000,37.00000,37.50000,37.00000,37.20000,339000
09/12/2007,0000,37.80000,37.95000,37.20000,37.30000,419000
09/13/2007,0000,37.40000,37.80000,37.00000,37.05000,292000
09/14/2007,0000,37.10000,37.60000,37.10000,37.30000,260000
09/17/2007,0000,37.45000,37.60000,36.80000,37.00000,262000
09/19/2007,0000,37.60000,37.60000,36.35000,36.40000,475000
09/20/2007,0000,36.70000,36.90000,36.00000,36.45000,350000
09/21/2007,0000,36.45000,37.50000,36.00000,37.50000,837000
09/26/2007,0000,37.60000,37.80000,36.65000,37.00000,616000
09/27/2007,0000,36.50000,37.20000,36.50000,37.00000,419000
09/28/2007,0000,37.10000,37.45000,36.85000,37.10000,475000
10/01/2007,0000,39.70000,40.50000,39.00000,39.70000,2734000
10/02/2007,0000,40.40000,40.40000,39.20000,39.70000,1377000
10/03/2007,0000,39.70000,39.85000,38.90000,39.75000,992000
10/04/2007,0000,39.75000,42.00000,39.25000,41.30000,2668000
10/05/2007,0000,41.90000,41.90000,40.10000,40.10000,1119000
10/08/2007,0000,40.10000,40.80000,39.70000,39.90000,691000
10/09/2007,0000,41.00000,41.00000,39.75000,39.90000,751000
10/11/2007,0000,40.20000,41.30000,40.10000,40.20000,1796000
10/12/2007,0000,40.00000,40.50000,38.60000,39.00000,784000
10/15/2007,0000,39.00000,39.80000,38.60000,39.10000,453000
10/16/2007,0000,39.20000,39.60000,39.00000,39.60000,454000
10/17/2007,0000,39.55000,39.60000,38.85000,38.95000,535000
10/18/2007,0000,39.30000,39.80000,39.00000,39.25000,783000
10/19/2007,0000,39.50000,39.80000,39.05000,39.30000,542000
10/22/2007,0000,38.20000,38.95000,38.20000,38.30000,499000
10/23/2007,0000,38.55000,38.95000,38.50000,38.50000,488000
10/24/2007,0000,38.80000,39.00000,37.60000,37.70000,460000
10/25/2007,0000,37.80000,38.15000,36.80000,37.10000,613000
10/26/2007,0000,37.10000,37.75000,36.50000,37.50000,588000
10/29/2007,0000,37.60000,38.00000,37.20000,37.60000,1114000
10/30/2007,0000,38.00000,39.40000,38.00000,38.05000,1418000
10/31/2007,0000,38.15000,38.50000,37.50000,37.60000,436000
11/01/2007,0000,37.70000,37.75000,36.70000,36.85000,452000
11/02/2007,0000,36.50000,36.50000,36.05000,36.05000,576000
11/05/2007,0000,36.05000,37.00000,36.05000,36.45000,777000
11/06/2007,0000,36.45000,36.80000,36.00000,36.00000,378000
11/07/2007,0000,37.20000,37.20000,36.40000,36.85000,423000
11/08/2007,0000,36.00000,36.50000,34.90000,35.50000,451000
11/09/2007,0000,35.60000,36.45000,34.50000,36.30000,694000
11/12/2007,0000,35.00000,35.50000,34.50000,34.55000,361000
11/13/2007,0000,34.55000,35.20000,34.00000,34.90000,497000
11/14/2007,0000,35.00000,35.80000,34.90000,35.30000,393000
11/15/2007,0000,35.30000,35.30000,34.00000,34.35000,382000
11/16/2007,0000,34.00000,34.00000,33.10000,33.20000,501000
11/19/2007,0000,33.20000,33.80000,33.05000,33.25000,326000
11/20/2007,0000,32.50000,32.85000,32.00000,32.50000,240000
11/21/2007,0000,32.50000,33.00000,32.50000,32.80000,394000
11/22/2007,0000,32.50000,33.00000,32.10000,33.00000,417000
11/23/2007,0000,32.15000,33.20000,32.15000,32.30000,263000
11/26/2007,0000,32.75000,33.00000,32.10000,32.40000,364000
11/27/2007,0000,31.00000,32.00000,31.00000,31.45000,166000
11/28/2007,0000,31.10000,31.90000,31.10000,31.50000,248000
11/29/2007,0000,31.70000,33.10000,31.70000,32.10000,729000
11/30/2007,0000,32.30000,32.80000,32.05000,32.40000,314000
12/03/2007,0000,32.50000,33.00000,32.30000,32.50000,230000
12/04/2007,0000,32.50000,32.80000,32.20000,32.65000,186000
12/05/2007,0000,33.00000,33.00000,32.30000,32.70000,239000
12/06/2007,0000,33.00000,33.00000,32.50000,32.75000,324000
12/07/2007,0000,32.95000,33.00000,32.50000,32.80000,308000
12/10/2007,0000,32.80000,32.80000,32.45000,32.80000,479000
12/11/2007,0000,32.80000,33.00000,32.60000,32.85000,246000
12/12/2007,0000,32.50000,32.90000,32.50000,32.60000,190000
12/13/2007,0000,32.50000,32.80000,31.00000,31.30000,195000
12/14/2007,0000,31.20000,31.95000,30.50000,31.40000,291000
12/17/2007,0000,31.00000,31.20000,29.40000,30.00000,248000
12/18/2007,0000,29.00000,29.80000,27.90000,29.50000,661000
12/19/2007,0000,29.10000,30.00000,29.00000,29.55000,305000
12/20/2007,0000,29.15000,29.80000,28.50000,28.60000,180000
12/21/2007,0000,28.60000,29.00000,28.30000,28.90000,722000
12/24/2007,0000,29.00000,29.35000,28.10000,29.30000,324000
12/25/2007,0000,29.30000,29.70000,28.75000,28.75000,201000
12/26/2007,0000,28.50000,28.90000,28.40000,28.80000,445000
12/27/2007,0000,28.75000,29.25000,28.40000,29.05000,392000
12/28/2007,0000,29.00000,29.35000,28.70000,29.35000,317000
12/31/2007,0000,29.45000,30.80000,29.45000,30.65000,629000
01/02/2008,0000,30.50000,31.60000,30.25000,31.40000,569000
01/03/2008,0000,30.70000,31.15000,30.25000,31.00000,382000
01/04/2008,0000,31.00000,31.30000,30.20000,30.45000,439000
01/07/2008,0000,29.95000,30.95000,29.10000,30.90000,498000
01/08/2008,0000,31.00000,31.40000,30.50000,31.15000,513000
01/09/2008,0000,30.60000,31.90000,30.60000,31.90000,455000
01/10/2008,0000,31.95000,32.20000,31.00000,31.00000,174000
01/11/2008,0000,30.80000,31.70000,30.20000,30.20000,155000
01/14/2008,0000,31.90000,31.90000,30.30000,30.30000,211000
01/15/2008,0000,30.40000,30.70000,30.00000,30.45000,378000
01/16/2008,0000,30.00000,30.50000,29.50000,30.05000,327000
01/17/2008,0000,29.55000,30.40000,29.20000,29.70000,109000
01/18/2008,0000,29.70000,29.70000,28.65000,28.80000,167000
01/21/2008,0000,28.75000,29.20000,28.30000,29.05000,137000
01/22/2008,0000,27.50000,28.00000,27.05000,27.10000,403000
01/23/2008,0000,25.80000,27.60000,25.60000,27.00000,564000
01/24/2008,0000,25.60000,28.00000,25.60000,26.55000,450000
01/25/2008,0000,24.85000,27.50000,24.85000,27.50000,478000
01/28/2008,0000,26.35000,27.90000,26.25000,27.70000,336000
01/29/2008,0000,27.70000,28.20000,27.70000,28.10000,356000
01/30/2008,0000,28.50000,28.50000,27.70000,28.00000,195000
01/31/2008,0000,28.10000,28.15000,27.10000,27.70000,240000
02/01/2008,0000,27.90000,28.45000,27.50000,28.45000,385000
02/12/2008,0000,28.45000,28.45000,27.20000,27.25000,106000
02/13/2008,0000,27.10000,27.95000,26.95000,27.30000,323000
02/14/2008,0000,27.00000,27.60000,27.00000,27.35000,375000
02/15/2008,0000,27.20000,27.45000,26.90000,27.40000,395000
02/18/2008,0000,27.40000,28.25000,27.10000,27.60000,371000
02/19/2008,0000,27.70000,27.85000,27.25000,27.50000,240000
02/20/2008,0000,27.45000,27.80000,26.80000,26.90000,99000
02/21/2008,0000,27.00000,27.50000,26.85000,27.05000,293000
02/22/2008,0000,26.80000,27.20000,26.65000,26.85000,215000
02/25/2008,0000,26.00000,27.20000,26.00000,26.90000,414000
02/26/2008,0000,27.20000,27.20000,26.40000,26.45000,246000
02/27/2008,0000,26.45000,26.80000,26.40000,26.55000,318000
02/29/2008,0000,26.70000,27.95000,26.70000,27.60000,943000
03/03/2008,0000,27.00000,27.40000,26.90000,27.10000,252000
03/04/2008,0000,27.00000,27.60000,27.00000,27.15000,363000
03/05/2008,0000,27.20000,27.35000,26.65000,26.65000,230000
03/06/2008,0000,26.80000,27.10000,26.60000,27.05000,386000
03/07/2008,0000,26.80000,28.00000,26.80000,27.70000,740000
03/10/2008,0000,27.70000,27.85000,27.30000,27.35000,703000
03/11/2008,0000,27.20000,27.25000,26.85000,26.85000,254000
03/12/2008,0000,27.20000,27.40000,26.85000,27.05000,293000
03/13/2008,0000,26.90000,27.00000,26.40000,26.40000,175000
03/14/2008,0000,26.75000,26.80000,26.15000,26.80000,288000
03/17/2008,0000,26.70000,26.90000,26.20000,26.60000,317000
03/18/2008,0000,26.60000,26.90000,26.20000,26.55000,153000
03/19/2008,0000,26.95000,26.95000,26.35000,26.60000,305000
03/20/2008,0000,26.60000,26.80000,26.45000,26.65000,124000
03/21/2008,0000,26.70000,26.80000,26.40000,26.70000,277000
03/24/2008,0000,28.00000,28.00000,26.75000,27.05000,410000
03/25/2008,0000,27.15000,27.30000,26.80000,26.90000,230000
03/26/2008,0000,26.85000,27.20000,26.40000,26.55000,367000
03/27/2008,0000,26.55000,26.80000,26.20000,26.40000,221000
03/28/2008,0000,26.20000,26.65000,26.15000,26.45000,243000
03/31/2008,0000,26.30000,26.70000,26.10000,26.40000,309000
04/01/2008,0000,26.50000,26.65000,26.00000,26.60000,516000
04/02/2008,0000,26.80000,27.40000,26.60000,26.90000,756000
04/03/2008,0000,27.70000,27.70000,27.20000,27.35000,543000
04/07/2008,0000,27.70000,28.10000,27.55000,27.80000,659000
04/08/2008,0000,28.00000,28.20000,27.40000,27.65000,411000
04/09/2008,0000,27.65000,27.90000,26.95000,26.95000,310000
04/10/2008,0000,26.80000,27.20000,26.50000,26.70000,212000
04/11/2008,0000,26.75000,26.90000,26.35000,26.70000,480000
04/14/2008,0000,26.25000,26.65000,26.25000,26.40000,140000
04/15/2008,0000,26.40000,26.70000,26.30000,26.45000,230000
04/16/2008,0000,26.70000,27.30000,26.70000,26.70000,553000
04/17/2008,0000,27.10000,27.40000,26.75000,26.90000,677000
04/18/2008,0000,27.40000,27.40000,26.70000,26.95000,250000
04/21/2008,0000,27.70000,28.80000,27.70000,28.80000,1053000
04/22/2008,0000,30.80000,30.80000,30.80000,30.80000,932000
04/23/2008,0000,32.95000,32.95000,32.55000,32.95000,6223000
04/24/2008,0000,33.80000,33.80000,32.50000,32.85000,1951000
04/25/2008,0000,32.85000,33.90000,32.85000,33.00000,1781000
04/28/2008,0000,33.00000,33.55000,31.60000,32.10000,996000
04/29/2008,0000,32.10000,32.10000,30.25000,30.65000,1488000
04/30/2008,0000,30.80000,31.65000,30.80000,30.80000,1276000
05/02/2008,0000,31.00000,31.50000,29.05000,29.30000,1268000
05/05/2008,0000,29.50000,30.50000,29.05000,29.75000,767000
05/06/2008,0000,29.45000,30.05000,29.45000,29.75000,439000
05/07/2008,0000,29.90000,30.05000,29.60000,29.80000,662000
05/08/2008,0000,29.80000,29.85000,29.00000,29.85000,1085000
05/09/2008,0000,30.05000,30.75000,29.85000,30.25000,1184000
05/12/2008,0000,30.30000,30.50000,29.50000,29.70000,416000
05/13/2008,0000,29.80000,30.20000,29.70000,29.90000,367000
05/14/2008,0000,30.00000,30.40000,29.95000,29.95000,346000
05/15/2008,0000,30.50000,30.50000,30.00000,30.20000,403000
05/16/2008,0000,30.40000,30.50000,30.20000,30.30000,479000
05/19/2008,0000,30.20000,30.50000,29.65000,29.85000,521000
05/20/2008,0000,30.00000,30.30000,29.80000,29.90000,417000
05/21/2008,0000,29.80000,30.50000,29.80000,29.90000,240000
05/22/2008,0000,29.90000,30.15000,29.50000,29.55000,370000
05/23/2008,0000,29.80000,30.15000,29.50000,29.65000,424000
05/26/2008,0000,29.95000,30.40000,29.10000,29.10000,424000
05/27/2008,0000,29.10000,29.35000,28.55000,28.60000,386000
05/28/2008,0000,28.85000,29.00000,28.05000,28.15000,279000
05/29/2008,0000,28.25000,28.80000,27.60000,28.60000,720000
05/30/2008,0000,28.80000,29.00000,28.05000,28.70000,460000
06/02/2008,0000,28.35000,28.90000,28.20000,28.55000,250000
06/03/2008,0000,28.55000,28.80000,27.80000,28.00000,242000
06/04/2008,0000,28.00000,28.15000,27.30000,28.05000,463000
06/05/2008,0000,28.40000,28.50000,27.90000,28.50000,1126000
06/06/2008,0000,29.10000,29.10000,28.55000,28.65000,672000
06/09/2008,0000,28.00000,28.50000,27.80000,27.85000,482000
06/10/2008,0000,28.00000,28.10000,27.20000,27.25000,358000
06/11/2008,0000,27.35000,27.80000,27.00000,27.20000,346000
06/12/2008,0000,26.40000,26.80000,25.60000,26.15000,493000
06/13/2008,0000,26.20000,26.65000,25.65000,26.45000,348000
06/16/2008,0000,26.60000,27.00000,26.05000,26.85000,373000
06/17/2008,0000,26.40000,27.10000,26.05000,26.75000,265000
06/18/2008,0000,26.75000,27.30000,26.40000,27.05000,314000
06/19/2008,0000,26.90000,26.90000,26.25000,26.55000,260000
06/20/2008,0000,26.30000,27.35000,26.15000,26.55000,332000
06/23/2008,0000,26.10000,26.40000,25.80000,26.05000,234000
06/24/2008,0000,26.20000,26.40000,25.60000,26.10000,463000
06/25/2008,0000,25.80000,26.30000,25.60000,26.25000,462000
06/26/2008,0000,26.30000,26.60000,25.90000,26.30000,425000
06/27/2008,0000,24.50000,26.20000,24.50000,26.20000,538000
06/30/2008,0000,26.05000,26.45000,25.40000,26.20000,454000
07/01/2008,0000,26.00000,26.05000,25.50000,26.00000,388000
07/02/2008,0000,25.65000,26.00000,25.45000,26.00000,381000
07/03/2008,0000,25.40000,26.10000,25.35000,26.10000,307000
07/04/2008,0000,26.10000,26.20000,25.45000,26.00000,329000
07/07/2008,0000,25.55000,26.10000,25.55000,26.05000,147000
07/08/2008,0000,25.80000,26.00000,25.30000,26.00000,463000
07/09/2008,0000,25.70000,26.20000,25.55000,26.00000,698000
07/10/2008,0000,25.80000,26.00000,25.60000,26.00000,199000
07/11/2008,0000,26.00000,26.50000,25.70000,26.40000,394000
07/14/2008,0000,26.20000,26.40000,25.80000,26.00000,281000
07/15/2008,0000,25.80000,26.15000,25.40000,26.00000,699000
07/16/2008,0000,25.85000,25.85000,25.00000,25.40000,548000
07/17/2008,0000,24.90000,25.50000,24.50000,24.50000,583000
07/18/2008,0000,24.50000,24.50000,22.80000,22.80000,540000
07/21/2008,0000,23.20000,23.50000,21.25000,22.85000,1208000
07/22/2008,0000,22.90000,23.00000,22.40000,23.00000,702000
07/23/2008,0000,23.20000,23.45000,22.70000,23.10000,735000
07/24/2008,0000,23.15000,24.70000,22.90000,24.70000,1110000
07/25/2008,0000,24.60000,25.45000,23.80000,25.20000,1222000
07/29/2008,0000,25.00000,25.20000,24.30000,25.10000,439000
07/30/2008,0000,25.25000,25.95000,24.60000,25.30000,976000
07/31/2008,0000,25.40000,25.45000,24.75000,24.80000,899000
08/01/2008,0000,24.60000,24.95000,24.20000,24.85000,421000
08/04/2008,0000,24.50000,25.00000,24.30000,24.30000,399000
08/05/2008,0000,24.00000,24.80000,23.60000,24.35000,1184000
08/06/2008,0000,24.50000,24.50000,24.20000,24.40000,389000
08/07/2008,0000,24.50000,25.30000,24.50000,25.10000,1069000
08/08/2008,0000,25.30000,25.80000,25.15000,25.55000,1433000
08/11/2008,0000,25.70000,26.00000,25.15000,25.60000,710000
08/12/2008,0000,25.70000,26.80000,25.65000,26.45000,1990000
08/13/2008,0000,21.60000,21.80000,21.30000,21.80000,1505000
08/14/2008,0000,21.90000,22.35000,21.90000,22.00000,1316000
08/15/2008,0000,22.10000,23.15000,22.10000,22.40000,1376000
08/18/2008,0000,22.40000,22.40000,21.40000,21.75000,960000
08/19/2008,0000,20.75000,21.65000,20.75000,20.90000,517000
08/20/2008,0000,20.80000,21.30000,20.55000,20.95000,424000
08/21/2008,0000,20.95000,21.20000,20.20000,20.20000,266000
08/22/2008,0000,20.20000,20.80000,20.20000,20.80000,757000
08/25/2008,0000,20.80000,20.90000,20.35000,20.85000,388000
08/26/2008,0000,20.80000,20.80000,20.30000,20.30000,271000
08/27/2008,0000,20.25000,20.60000,20.25000,20.35000,336000
08/28/2008,0000,20.30000,20.50000,20.15000,20.40000,603000
08/29/2008,0000,20.55000,20.90000,20.40000,20.60000,726000
09/01/2008,0000,20.40000,20.80000,20.05000,20.30000,781000
09/02/2008,0000,20.10000,20.55000,19.70000,20.10000,719000
09/03/2008,0000,20.30000,20.30000,19.60000,19.85000,568000
09/04/2008,0000,18.50000,19.75000,18.50000,19.30000,1311000
09/05/2008,0000,17.95000,19.30000,17.95000,19.30000,2590000
09/08/2008,0000,19.50000,20.65000,19.50000,20.45000,1885000
09/09/2008,0000,20.60000,20.90000,19.70000,19.90000,955000
09/10/2008,0000,19.50000,20.40000,19.50000,20.20000,480000
09/11/2008,0000,20.20000,20.50000,19.25000,20.20000,868000
09/12/2008,0000,19.80000,20.70000,19.50000,19.85000,671000
09/15/2008,0000,19.60000,19.60000,18.55000,19.30000,557000
09/16/2008,0000,18.00000,19.25000,17.95000,19.25000,1812000
09/17/2008,0000,19.10000,20.00000,18.20000,19.50000,1008000
09/18/2008,0000,18.50000,19.35000,18.25000,19.30000,938000
09/19/2008,0000,19.30000,20.00000,19.20000,20.00000,1377000
09/22/2008,0000,20.05000,20.45000,19.25000,19.45000,752000
09/23/2008,0000,19.00000,19.40000,18.80000,19.25000,1030000
09/24/2008,0000,19.20000,19.40000,18.50000,19.35000,1486000
09/25/2008,0000,19.00000,19.40000,18.95000,19.25000,1168000
09/26/2008,0000,19.00000,19.35000,18.65000,19.25000,1571000
09/30/2008,0000,18.00000,19.10000,18.00000,19.00000,1565000
10/01/2008,0000,18.90000,19.20000,18.65000,19.00000,732000
10/02/2008,0000,19.00000,19.15000,18.70000,18.70000,750000
10/03/2008,0000,18.40000,18.75000,18.10000,18.50000,1058000
10/06/2008,0000,18.30000,18.40000,17.80000,18.40000,1115000
10/07/2008,0000,17.50000,18.10000,17.50000,18.00000,840000
10/08/2008,0000,17.50000,18.05000,17.50000,17.55000,2449000
10/09/2008,0000,17.55000,17.80000,17.10000,17.55000,1395000
10/13/2008,0000,17.00000,17.20000,16.95000,16.95000,147000
10/14/2008,0000,17.00000,17.05000,16.45000,17.00000,1825000
10/15/2008,0000,16.70000,17.15000,16.45000,16.95000,2644000
10/16/2008,0000,16.50000,16.65000,16.40000,16.40000,916000
10/17/2008,0000,15.85000,16.20000,15.85000,15.85000,237000
10/20/2008,0000,15.30000,15.30000,15.30000,15.30000,15000
10/21/2008,0000,14.80000,15.00000,14.80000,14.80000,1251000
10/22/2008,0000,14.30000,14.85000,14.30000,14.30000,1107000
10/23/2008,0000,13.80000,14.90000,13.80000,14.90000,1501000
10/24/2008,0000,14.50000,15.60000,14.50000,15.00000,3851000
10/27/2008,0000,14.50000,15.05000,13.95000,15.05000,1982000
10/28/2008,0000,15.05000,15.05000,14.05000,14.80000,1216000
10/29/2008,0000,14.00000,14.95000,13.90000,14.50000,2147000
10/30/2008,0000,14.00000,14.40000,13.50000,14.40000,2012000
10/31/2008,0000,14.00000,14.00000,13.40000,13.40000,1699000
11/03/2008,0000,12.50000,12.50000,12.50000,12.50000,242000
11/04/2008,0000,11.65000,11.65000,11.65000,11.65000,479000
11/05/2008,0000,10.85000,10.85000,10.85000,10.85000,627000
11/06/2008,0000,10.10000,10.10000,10.10000,10.10000,56000
11/07/2008,0000,9.40000,9.40000,9.40000,9.40000,43000
11/10/2008,0000,8.75000,10.05000,8.75000,10.05000,18443000
11/11/2008,0000,9.36000,10.75000,9.36000,10.35000,10038000
11/12/2008,0000,10.35000,10.35000,9.64000,9.75000,3701000
11/13/2008,0000,9.15000,9.80000,9.07000,9.80000,4202000
11/14/2008,0000,10.20000,10.25000,9.65000,10.05000,2964000
11/17/2008,0000,9.70000,10.10000,9.61000,10.05000,2665000
11/18/2008,0000,9.76000,10.00000,9.60000,10.00000,4764000
11/19/2008,0000,10.00000,10.65000,9.80000,10.45000,4937000
11/20/2008,0000,10.00000,11.05000,9.90000,10.60000,8798000
11/21/2008,0000,10.25000,11.30000,10.25000,11.30000,8146000
11/24/2008,0000,11.50000,12.05000,11.40000,12.05000,6200000
11/25/2008,0000,12.40000,12.50000,11.50000,11.90000,8238000
11/26/2008,0000,11.90000,12.35000,11.50000,11.80000,11261000
11/27/2008,0000,12.00000,12.00000,11.35000,11.45000,12000000
11/28/2008,0000,10.80000,11.30000,10.65000,10.65000,4866000
12/01/2008,0000,10.55000,10.95000,10.20000,10.50000,6714000
12/02/2008,0000,9.77000,10.30000,9.77000,9.78000,4277000
12/03/2008,0000,9.78000,10.20000,9.50000,9.70000,4583000
12/04/2008,0000,9.80000,9.90000,9.55000,9.80000,2940000
12/05/2008,0000,9.79000,10.10000,9.70000,9.80000,4714000
12/08/2008,0000,9.90000,10.15000,9.82000,9.95000,2806000
12/09/2008,0000,9.96000,10.20000,9.80000,9.80000,3734000
12/10/2008,0000,9.92000,10.10000,9.85000,9.94000,3839000
12/11/2008,0000,9.99000,10.60000,9.99000,10.60000,5479000
12/12/2008,0000,10.90000,11.25000,10.20000,10.30000,12204000
12/15/2008,0000,10.60000,10.90000,10.35000,10.35000,5065000
12/16/2008,0000,10.40000,10.60000,10.25000,10.25000,4044000
12/17/2008,0000,10.35000,10.50000,10.10000,10.25000,4262000
12/18/2008,0000,10.30000,10.55000,10.00000,10.45000,3451000
12/19/2008,0000,10.30000,10.60000,10.25000,10.45000,3536000
12/22/2008,0000,10.50000,10.50000,10.10000,10.45000,4675000
12/23/2008,0000,10.40000,10.45000,10.10000,10.30000,2546000
12/24/2008,0000,10.20000,10.30000,10.00000,10.00000,3599000
12/25/2008,0000,10.00000,10.20000,9.99000,10.10000,3940000
12/26/2008,0000,10.10000,10.30000,10.05000,10.10000,3591000
12/29/2008,0000,10.10000,10.25000,10.00000,10.15000,2505000
12/30/2008,0000,10.25000,10.50000,10.20000,10.45000,5144000
12/31/2008,0000,10.60000,10.80000,10.30000,10.45000,6017000
01/05/2009,0000,10.60000,10.65000,10.30000,10.30000,2704000
01/06/2009,0000,10.40000,10.60000,10.30000,10.35000,2528000
01/07/2009,0000,10.65000,10.70000,10.35000,10.50000,2649000
01/08/2009,0000,10.45000,10.45000,10.00000,10.35000,3091000
01/09/2009,0000,10.35000,10.35000,10.10000,10.30000,1586000
01/12/2009,0000,10.00000,10.20000,9.71000,10.10000,3344000
01/13/2009,0000,10.00000,10.10000,9.92000,10.00000,635000
01/14/2009,0000,9.95000,10.40000,9.90000,10.20000,4402000
01/15/2009,0000,10.00000,10.00000,9.73000,9.98000,1431000
01/16/2009,0000,10.00000,10.00000,9.86000,9.89000,2364000
01/19/2009,0000,9.26000,9.46000,9.11000,9.35000,2661000
01/20/2009,0000,9.17000,9.39000,9.16000,9.39000,5296000
01/21/2009,0000,9.39000,9.50000,9.31000,9.45000,4476000
02/02/2009,0000,9.45000,9.50000,9.26000,9.49000,353000
02/03/2009,0000,9.50000,9.69000,9.41000,9.63000,1153000
02/04/2009,0000,9.69000,9.70000,9.52000,9.63000,448000
02/05/2009,0000,9.50000,9.80000,9.50000,9.76000,2034000
02/06/2009,0000,9.79000,9.85000,9.71000,9.85000,971000
02/09/2009,0000,9.91000,9.96000,9.70000,9.70000,1856000
02/10/2009,0000,9.70000,9.74000,9.60000,9.70000,427000
02/11/2009,0000,9.50000,9.59000,9.45000,9.50000,1421000
02/12/2009,0000,9.50000,9.74000,9.40000,9.41000,1293000
02/13/2009,0000,9.41000,9.55000,9.36000,9.41000,1795000
02/16/2009,0000,9.40000,9.49000,9.30000,9.40000,1609000
02/17/2009,0000,9.40000,9.47000,9.30000,9.42000,1259000
02/18/2009,0000,9.25000,9.43000,9.25000,9.37000,1454000
02/19/2009,0000,9.30000,9.41000,9.25000,9.34000,1123000
02/20/2009,0000,9.26000,9.30000,9.10000,9.30000,1587000
02/23/2009,0000,9.25000,9.50000,9.11000,9.39000,1423000
02/24/2009,0000,9.29000,9.43000,9.26000,9.37000,1118000
02/25/2009,0000,9.31000,9.50000,9.31000,9.50000,3001000
02/26/2009,0000,9.50000,9.74000,9.40000,9.48000,2651000
02/27/2009,0000,9.52000,9.52000,9.33000,9.45000,1432000
03/02/2009,0000,9.45000,9.45000,9.20000,9.34000,1356000
03/03/2009,0000,9.25000,9.29000,9.00000,9.14000,1295000
03/04/2009,0000,9.08000,9.35000,9.00000,9.20000,1728000
03/05/2009,0000,9.35000,9.64000,9.22000,9.50000,2351000
03/06/2009,0000,9.41000,9.58000,9.37000,9.40000,540000
03/09/2009,0000,9.40000,10.00000,9.40000,9.78000,2634000
03/10/2009,0000,10.00000,10.00000,9.78000,9.86000,1697000
03/11/2009,0000,9.99000,10.20000,9.87000,9.90000,3213000
03/12/2009,0000,10.00000,10.15000,9.92000,10.00000,1553000
03/13/2009,0000,10.25000,10.45000,10.00000,10.20000,4065000
03/16/2009,0000,10.40000,10.45000,10.10000,10.15000,3703000
03/17/2009,0000,10.20000,10.25000,9.95000,9.95000,1257000
03/18/2009,0000,10.10000,10.20000,9.98000,9.98000,2515000
03/19/2009,0000,10.15000,10.15000,9.91000,9.91000,1817000
03/20/2009,0000,9.91000,10.00000,9.71000,9.71000,979000
03/23/2009,0000,9.75000,9.90000,9.73000,9.88000,752000
03/24/2009,0000,10.00000,10.35000,9.96000,10.20000,1999000
03/25/2009,0000,10.25000,10.50000,10.20000,10.30000,3901000
03/26/2009,0000,10.45000,10.90000,10.40000,10.65000,7243000
03/27/2009,0000,11.20000,11.35000,10.85000,11.35000,9664000
03/30/2009,0000,11.70000,11.80000,10.65000,10.75000,10824000
03/31/2009,0000,10.85000,11.25000,10.85000,10.95000,5821000
04/01/2009,0000,11.15000,11.50000,11.05000,11.10000,5570000
04/02/2009,0000,11.40000,11.40000,10.85000,10.95000,4393000
04/03/2009,0000,11.20000,11.25000,10.95000,10.95000,3555000
04/06/2009,0000,11.20000,11.70000,10.90000,11.70000,7574000
04/07/2009,0000,12.00000,12.40000,11.80000,12.35000,9563000
04/08/2009,0000,12.30000,12.95000,11.70000,11.70000,9157000
04/09/2009,0000,12.10000,12.25000,11.90000,12.15000,4434000
04/10/2009,0000,12.40000,12.45000,11.90000,12.20000,5302000
04/13/2009,0000,12.30000,12.35000,11.80000,11.90000,3231000
04/14/2009,0000,11.90000,12.30000,11.85000,12.30000,2895000
04/15/2009,0000,12.40000,12.45000,12.00000,12.05000,2944000
04/16/2009,0000,12.35000,12.85000,12.25000,12.85000,9216000
04/17/2009,0000,13.20000,13.70000,12.50000,13.00000,19720000
04/20/2009,0000,13.85000,13.90000,13.30000,13.90000,9903000
04/21/2009,0000,13.90000,14.60000,13.60000,13.90000,10355000
04/22/2009,0000,13.90000,14.85000,13.65000,14.80000,7961000
04/23/2009,0000,14.80000,14.80000,13.80000,13.80000,9146000
04/24/2009,0000,13.50000,14.00000,13.15000,13.25000,5687000
04/27/2009,0000,13.25000,13.40000,12.35000,12.35000,7144000
04/28/2009,0000,12.35000,12.45000,11.50000,11.50000,6345000
04/29/2009,0000,11.50000,11.65000,10.90000,10.95000,3137000
04/30/2009,0000,11.65000,11.70000,11.30000,11.70000,3092000
05/04/2009,0000,11.95000,12.30000,11.85000,12.05000,3711000
05/05/2009,0000,12.05000,12.20000,11.25000,11.30000,2982000
05/06/2009,0000,11.15000,12.05000,11.15000,12.05000,3492000
05/07/2009,0000,12.20000,12.65000,12.10000,12.60000,4629000
05/08/2009,0000,12.60000,12.80000,12.40000,12.55000,3525000
05/11/2009,0000,12.80000,12.80000,12.55000,12.55000,2909000
05/12/2009,0000,12.40000,12.40000,11.75000,11.90000,2731000
05/13/2009,0000,12.00000,12.45000,11.95000,12.15000,2618000
05/14/2009,0000,11.80000,12.40000,11.80000,12.15000,2076000
05/15/2009,0000,12.30000,12.70000,12.20000,12.25000,2383000
05/18/2009,0000,12.10000,12.50000,12.05000,12.15000,1847000
05/19/2009,0000,12.45000,12.50000,11.85000,12.00000,2724000
05/20/2009,0000,11.80000,12.40000,11.80000,12.10000,1945000
05/21/2009,0000,12.15000,12.40000,12.15000,12.30000,1891000
05/22/2009,0000,12.25000,12.95000,12.15000,12.65000,3751000
05/25/2009,0000,12.95000,13.00000,12.50000,12.70000,2958000
05/26/2009,0000,12.75000,12.80000,12.05000,12.05000,2918000
05/27/2009,0000,12.20000,12.45000,12.15000,12.30000,1659000
06/01/2009,0000,12.35000,13.15000,12.35000,13.15000,5323000
06/02/2009,0000,13.70000,14.00000,13.20000,13.35000,10643000
06/03/2009,0000,13.35000,13.55000,12.80000,13.50000,4729000
06/04/2009,0000,13.65000,13.90000,13.10000,13.20000,4389000
06/05/2009,0000,13.40000,13.65000,13.25000,13.40000,2307000
06/08/2009,0000,13.30000,13.40000,12.35000,12.35000,2602000
06/09/2009,0000,12.50000,12.50000,11.55000,11.60000,2305000
06/10/2009,0000,11.80000,11.85000,11.45000,11.45000,1211000
06/11/2009,0000,11.45000,11.90000,11.40000,11.90000,1091000
06/12/2009,0000,11.90000,12.05000,11.50000,11.50000,1084000
06/15/2009,0000,11.40000,11.60000,11.05000,11.25000,1552000
06/16/2009,0000,11.10000,11.35000,10.75000,11.15000,1516000
06/17/2009,0000,11.10000,11.25000,11.00000,11.05000,762000
06/18/2009,0000,11.20000,11.20000,10.85000,10.90000,485000
06/19/2009,0000,10.95000,11.30000,10.90000,11.25000,1991000
06/22/2009,0000,11.25000,11.25000,11.00000,11.25000,597000
06/23/2009,0000,11.00000,11.50000,11.00000,11.30000,1673000
06/24/2009,0000,11.45000,11.45000,11.00000,11.15000,1398000
06/25/2009,0000,11.25000,11.45000,11.25000,11.35000,911000
06/26/2009,0000,11.45000,11.55000,11.35000,11.35000,1153000
06/29/2009,0000,11.40000,11.40000,11.10000,11.15000,468000
06/30/2009,0000,11.20000,11.30000,11.05000,11.15000,521000
07/01/2009,0000,11.20000,11.45000,11.20000,11.40000,683000
07/02/2009,0000,11.45000,11.70000,11.40000,11.60000,847000
07/03/2009,0000,11.50000,11.60000,11.35000,11.55000,703000
07/06/2009,0000,11.55000,11.65000,11.45000,11.60000,487000
07/07/2009,0000,11.60000,11.95000,11.60000,11.90000,1237000
07/08/2009,0000,11.80000,12.00000,11.75000,11.85000,883000
07/09/2009,0000,11.90000,12.15000,11.90000,11.90000,1294000
07/10/2009,0000,12.00000,12.05000,11.85000,11.85000,811000
07/13/2009,0000,11.95000,11.95000,11.30000,11.30000,839000
07/14/2009,0000,11.40000,11.50000,11.35000,11.50000,564000
07/15/2009,0000,11.55000,11.75000,11.55000,11.60000,669000
07/16/2009,0000,11.75000,12.35000,11.75000,12.15000,3431000
07/17/2009,0000,12.25000,12.65000,12.00000,12.65000,3815000
07/20/2009,0000,12.80000,12.90000,12.45000,12.75000,2149000
07/21/2009,0000,12.75000,12.75000,12.30000,12.40000,1654000
07/22/2009,0000,12.20000,12.55000,12.20000,12.50000,1265000
07/23/2009,0000,12.50000,12.55000,12.35000,12.45000,1247000
07/24/2009,0000,12.60000,12.90000,12.60000,12.60000,2351000
07/27/2009,0000,12.70000,13.10000,12.50000,12.90000,2888000
07/28/2009,0000,13.00000,13.35000,12.95000,13.10000,3484000
07/29/2009,0000,13.40000,13.40000,12.75000,12.85000,2690000
07/30/2009,0000,12.90000,12.95000,12.45000,12.75000,1636000
07/31/2009,0000,12.90000,13.10000,12.80000,12.85000,2777000
08/03/2009,0000,12.90000,13.30000,12.85000,13.30000,3611000
08/04/2009,0000,13.70000,13.70000,12.75000,12.85000,2945000
08/05/2009,0000,12.85000,12.95000,12.20000,12.25000,2090000
08/06/2009,0000,12.25000,12.50000,12.20000,12.40000,2286000
08/10/2009,0000,11.70000,12.20000,11.50000,11.90000,1872800
08/11/2009,0000,11.90000,12.10000,11.70000,12.00000,1698000
08/12/2009,0000,12.00000,12.35000,12.00000,12.35000,1780000
08/13/2009,0000,12.45000,12.80000,12.30000,12.55000,3246000
08/14/2009,0000,12.65000,12.80000,12.40000,12.45000,1826000
08/17/2009,0000,12.45000,12.95000,12.30000,12.80000,2229000
08/18/2009,0000,12.45000,12.80000,12.30000,12.40000,3171000
08/19/2009,0000,12.60000,12.80000,12.50000,12.50000,2155000
08/20/2009,0000,12.60000,12.90000,12.40000,12.65000,2448000
08/21/2009,0000,12.80000,13.50000,12.75000,12.85000,9121000
08/24/2009,0000,13.35000,13.35000,13.05000,13.10000,2891000
08/25/2009,0000,13.15000,13.30000,13.00000,13.20000,1799000
08/26/2009,0000,13.30000,14.00000,12.75000,13.85000,6046000
08/27/2009,0000,13.85000,14.15000,13.50000,13.85000,4433000
08/28/2009,0000,13.85000,14.45000,13.80000,14.05000,4688000
08/31/2009,0000,13.90000,14.00000,13.35000,13.35000,3490000
09/01/2009,0000,13.30000,13.40000,12.85000,13.15000,3875000
09/02/2009,0000,13.00000,13.50000,13.00000,13.20000,2511000
09/03/2009,0000,13.50000,13.50000,13.20000,13.20000,1403000
09/04/2009,0000,13.20000,13.70000,13.20000,13.65000,2084000
09/07/2009,0000,13.75000,14.05000,13.75000,13.95000,3090000
09/08/2009,0000,14.15000,14.30000,13.80000,13.95000,4433000
09/09/2009,0000,14.15000,14.15000,13.55000,13.80000,2901000
09/10/2009,0000,13.95000,14.50000,13.45000,14.40000,4320000
09/11/2009,0000,14.40000,14.55000,14.15000,14.35000,4442000
09/14/2009,0000,14.25000,14.30000,13.80000,13.80000,1888000
09/15/2009,0000,14.00000,14.45000,13.80000,14.30000,3424000
09/16/2009,0000,14.40000,14.80000,14.40000,14.40000,3589000
09/17/2009,0000,14.40000,14.95000,14.15000,14.15000,3583000
09/18/2009,0000,14.15000,14.75000,14.15000,14.70000,3963000
09/21/2009,0000,15.00000,15.70000,15.00000,15.70000,5297000
09/22/2009,0000,16.75000,16.75000,16.75000,16.75000,2424000
09/23/2009,0000,17.90000,17.90000,17.10000,17.20000,28722000
09/24/2009,0000,17.00000,17.35000,16.40000,17.15000,12779000
09/25/2009,0000,17.15000,18.35000,16.85000,18.35000,22850000
09/28/2009,0000,18.15000,18.15000,17.10000,17.40000,9191000
09/29/2009,0000,17.40000,17.90000,17.05000,17.45000,7976000
09/30/2009,0000,17.50000,18.20000,17.45000,17.80000,7247000
10/01/2009,0000,18.00000,18.90000,17.50000,18.90000,10838000
10/02/2009,0000,18.80000,19.40000,18.20000,18.35000,13464000
10/05/2009,0000,18.35000,18.75000,18.00000,18.00000,5223000
10/06/2009,0000,18.20000,18.60000,18.00000,18.00000,6575000
10/07/2009,0000,18.20000,18.30000,17.60000,17.70000,5202000
10/08/2009,0000,17.70000,18.00000,17.10000,17.10000,4261000
10/09/2009,0000,17.20000,17.50000,16.50000,17.10000,4652000
10/12/2009,0000,17.40000,17.65000,17.10000,17.40000,3872000
10/13/2009,0000,17.40000,18.15000,17.20000,17.80000,4938000
10/14/2009,0000,17.80000,18.20000,17.60000,17.90000,5550000
10/15/2009,0000,18.10000,18.20000,16.85000,16.85000,3458000
10/16/2009,0000,17.00000,17.30000,16.95000,17.00000,2674000
10/19/2009,0000,16.85000,17.30000,16.85000,17.00000,2552000
10/20/2009,0000,17.05000,17.60000,17.05000,17.25000,3292000
10/21/2009,0000,17.35000,18.45000,17.00000,18.20000,14988000
10/22/2009,0000,18.00000,18.20000,17.45000,17.45000,5531000
10/23/2009,0000,17.45000,18.00000,17.35000,17.55000,5307000
10/26/2009,0000,17.55000,17.90000,16.90000,17.00000,4260000
10/27/2009,0000,16.80000,17.20000,16.80000,17.00000,1957000
10/28/2009,0000,17.00000,17.55000,16.80000,16.80000,3811000
10/29/2009,0000,16.50000,16.75000,15.65000,15.65000,4860000
10/30/2009,0000,15.70000,15.80000,15.00000,15.00000,3965000
11/02/2009,0000,13.95000,14.50000,13.95000,14.15000,5496000
11/03/2009,0000,14.00000,14.70000,14.00000,14.45000,2571000
11/04/2009,0000,14.70000,15.30000,14.55000,14.90000,2589000
11/05/2009,0000,14.90000,15.40000,14.80000,14.90000,2973000
11/06/2009,0000,15.30000,15.30000,14.70000,14.90000,2373000
11/09/2009,0000,15.05000,15.20000,14.80000,14.85000,1720000
11/10/2009,0000,14.90000,15.15000,14.75000,14.80000,1680000
11/11/2009,0000,14.80000,15.20000,14.80000,14.95000,1564000
11/12/2009,0000,15.00000,15.20000,14.95000,14.95000,1048000
11/13/2009,0000,15.10000,15.95000,15.10000,15.95000,5703000
11/16/2009,0000,16.10000,16.30000,15.80000,16.00000,4971000
11/17/2009,0000,16.10000,16.20000,15.55000,15.55000,2648000
11/18/2009,0000,15.40000,15.95000,15.40000,15.70000,2177000
11/19/2009,0000,15.95000,16.75000,15.90000,16.40000,5497000
11/20/2009,0000,16.50000,17.50000,16.50000,17.40000,11503000
11/23/2009,0000,17.55000,17.65000,16.80000,17.50000,5392000
11/24/2009,0000,17.80000,17.90000,17.30000,17.40000,6265000
11/25/2009,0000,17.60000,17.70000,17.05000,17.05000,2442000
11/26/2009,0000,17.40000,18.15000,17.00000,17.85000,10690000
11/27/2009,0000,17.55000,18.40000,17.40000,17.75000,11627000
11/30/2009,0000,18.95000,18.95000,18.95000,18.95000,4147000
12/01/2009,0000,20.25000,20.25000,19.50000,20.20000,36296000
12/02/2009,0000,20.80000,21.60000,20.70000,21.60000,28182000
12/03/2009,0000,21.60000,21.75000,20.15000,20.60000,15607000
12/04/2009,0000,20.90000,22.00000,20.75000,22.00000,13212000
12/07/2009,0000,23.40000,23.50000,22.80000,23.50000,29900000
12/08/2009,0000,24.20000,25.00000,23.30000,24.50000,30844000
12/09/2009,0000,24.00000,25.50000,23.85000,24.90000,18259000
12/11/2009,0000,24.80000,26.20000,24.50000,26.20000,21571000
12/14/2009,0000,26.50000,26.80000,25.50000,26.10000,11901000
12/15/2009,0000,26.50000,27.90000,26.30000,27.90000,15478000
12/16/2009,0000,27.60000,28.25000,27.00000,27.70000,16051000
12/17/2009,0000,27.40000,27.70000,25.80000,25.80000,18174000
12/18/2009,0000,24.10000,25.50000,24.10000,25.00000,11212000
12/21/2009,0000,25.00000,25.40000,24.50000,24.50000,7613000
12/22/2009,0000,24.60000,25.70000,24.60000,25.00000,7265000
12/23/2009,0000,25.20000,26.15000,24.65000,25.70000,13028000
12/25/2009,0000,25.10000,25.75000,24.70000,25.15000,5965000
04/02/2007,0000,24.57000,26.09000,24.57000,25.38000,4936300
04/03/2007,0000,25.42000,25.73000,24.80000,25.20000,2355700
04/04/2007,0000,25.29000,25.47000,23.46000,23.68000,3839600
04/09/2007,0000,23.95000,24.53000,23.68000,23.81000,1408900
04/10/2007,0000,24.13000,24.53000,23.86000,24.53000,972500
04/11/2007,0000,24.53000,25.65000,24.53000,25.29000,1505200
04/12/2007,0000,25.02000,25.29000,24.66000,25.15000,824700
04/13/2007,0000,26.09000,26.90000,25.20000,25.73000,4005200
04/16/2007,0000,25.91000,25.91000,24.13000,25.02000,2933100
04/17/2007,0000,25.11000,25.15000,23.50000,23.55000,2766400
04/18/2007,0000,23.68000,24.04000,23.55000,23.95000,1065300
04/19/2007,0000,24.31000,24.31000,23.46000,23.77000,706100
04/20/2007,0000,23.95000,24.31000,23.86000,23.90000,662500
04/23/2007,0000,24.57000,24.66000,24.17000,24.39000,859400
04/24/2007,0000,24.57000,24.62000,24.13000,24.31000,652400
04/25/2007,0000,24.13000,24.39000,23.72000,23.99000,1576800
04/26/2007,0000,24.17000,24.66000,24.13000,24.35000,1852100
04/27/2007,0000,24.35000,25.20000,24.35000,25.06000,3192800
04/30/2007,0000,25.29000,25.82000,25.15000,25.47000,2694800
05/02/2007,0000,25.91000,25.91000,24.84000,24.89000,2454200
05/03/2007,0000,25.02000,25.29000,24.35000,24.84000,1856600
05/04/2007,0000,25.02000,26.54000,25.02000,26.54000,4916200
05/07/2007,0000,26.81000,28.01000,26.54000,27.25000,4982200
05/08/2007,0000,27.25000,27.97000,27.08000,27.43000,2501200
05/09/2007,0000,27.70000,28.42000,27.34000,27.97000,2430700
05/10/2007,0000,28.24000,28.42000,28.01000,28.06000,1543200
05/11/2007,0000,28.10000,28.95000,28.06000,28.82000,2464200
05/14/2007,0000,29.04000,29.13000,28.28000,28.37000,1722300
05/15/2007,0000,28.33000,28.55000,27.48000,27.75000,1584600
05/16/2007,0000,27.88000,28.24000,27.70000,28.24000,1241000
05/17/2007,0000,28.42000,28.42000,28.01000,28.37000,1243300
05/18/2007,0000,28.37000,28.42000,27.88000,28.06000,639000
05/21/2007,0000,28.15000,28.24000,27.88000,28.10000,946700
05/22/2007,0000,28.24000,29.93000,28.24000,29.13000,1848700
05/23/2007,0000,29.31000,29.44000,28.42000,28.95000,1291400
05/24/2007,0000,29.13000,29.31000,28.68000,29.00000,780000
05/25/2007,0000,28.77000,29.31000,28.77000,29.00000,710600
05/28/2007,0000,29.13000,29.93000,29.13000,29.49000,2239300
05/29/2007,0000,29.85000,29.85000,29.31000,29.67000,1636100
05/30/2007,0000,29.49000,29.80000,29.31000,29.53000,1718900
05/31/2007,0000,29.85000,30.34000,29.44000,29.58000,1285800
06/01/2007,0000,29.62000,29.85000,29.49000,29.67000,1066500
06/04/2007,0000,29.76000,31.72000,29.67000,31.72000,4031000
06/05/2007,0000,31.99000,33.91000,31.45000,33.69000,5407500
06/06/2007,0000,33.87000,34.40000,31.54000,32.26000,3022700
06/07/2007,0000,32.26000,33.20000,32.17000,33.15000,1358600
06/08/2007,0000,32.88000,33.20000,32.48000,32.62000,1530900
06/11/2007,0000,33.60000,34.85000,33.51000,34.45000,7338000
06/12/2007,0000,34.85000,34.85000,33.69000,34.13000,1815100
06/13/2007,0000,34.13000,36.50000,34.04000,35.92000,4856900
06/14/2007,0000,36.19000,37.53000,35.39000,36.28000,3502800
06/15/2007,0000,36.37000,36.64000,35.43000,35.92000,1490600
06/20/2007,0000,36.64000,36.64000,35.21000,35.97000,1435800
06/21/2007,0000,35.97000,36.10000,35.56000,35.74000,916500
06/22/2007,0000,35.74000,37.17000,35.74000,36.86000,1761400
06/25/2007,0000,39.94000,39.94000,38.42000,38.47000,1568900
06/26/2007,0000,38.47000,38.87000,37.53000,37.71000,1823000
06/27/2007,0000,37.53000,37.80000,36.77000,36.99000,1800600
06/28/2007,0000,37.35000,38.24000,37.31000,37.35000,1363000
06/29/2007,0000,37.53000,37.98000,37.35000,37.53000,555000
07/02/2007,0000,37.80000,37.98000,36.64000,36.99000,576300
07/03/2007,0000,36.99000,37.49000,36.81000,36.86000,746400
07/04/2007,0000,36.90000,37.62000,36.68000,36.81000,928800
07/05/2007,0000,36.81000,37.22000,35.97000,36.01000,1292500
07/06/2007,0000,36.01000,37.44000,35.70000,37.22000,1927100
07/09/2007,0000,37.53000,37.75000,37.08000,37.08000,1188400
07/10/2007,0000,36.99000,36.99000,34.98000,35.56000,2794400
07/11/2007,0000,34.94000,35.47000,34.09000,34.22000,2773100
07/12/2007,0000,34.31000,35.74000,34.31000,34.49000,1589100
07/13/2007,0000,35.30000,35.30000,33.51000,33.51000,2559400
07/16/2007,0000,33.60000,34.49000,33.51000,33.55000,1086600
07/17/2007,0000,33.96000,33.96000,33.60000,33.96000,646800
07/18/2007,0000,34.40000,34.85000,34.22000,34.40000,1179500
07/19/2007,0000,34.76000,34.85000,33.78000,33.78000,971300
07/20/2007,0000,34.40000,34.63000,33.87000,34.04000,1191800
07/23/2007,0000,34.04000,34.76000,33.78000,34.54000,1894600
07/24/2007,0000,34.67000,35.21000,34.49000,34.49000,1641700
07/25/2007,0000,34.49000,34.85000,34.40000,34.67000,1431300
07/26/2007,0000,34.85000,37.08000,34.67000,36.59000,4812100
07/27/2007,0000,35.97000,36.37000,34.67000,34.72000,2511200
07/30/2007,0000,36.19000,36.19000,34.76000,35.12000,1543200
07/31/2007,0000,35.74000,35.74000,35.21000,35.39000,926600
08/01/2007,0000,35.39000,35.74000,32.93000,32.93000,1160500
08/02/2007,0000,34.40000,34.40000,31.27000,33.96000,1764800
08/03/2007,0000,34.05000,36.00000,34.05000,36.00000,1600000
08/06/2007,0000,34.00000,37.50000,34.00000,36.55000,1817000
08/07/2007,0000,37.80000,37.80000,36.50000,36.60000,1033000
08/08/2007,0000,37.20000,37.45000,36.80000,36.90000,1050000
08/09/2007,0000,37.30000,37.70000,37.10000,37.50000,1060000
08/10/2007,0000,36.00000,37.25000,36.00000,36.85000,1596000
08/13/2007,0000,37.50000,37.70000,36.60000,36.85000,1316000
08/14/2007,0000,37.00000,37.35000,36.55000,36.90000,801000
08/15/2007,0000,37.00000,37.05000,35.55000,36.30000,906000
08/16/2007,0000,35.50000,36.30000,33.80000,34.00000,1245000
08/17/2007,0000,34.00000,34.50000,31.65000,31.65000,1062000
08/20/2007,0000,33.85000,33.85000,33.85000,33.85000,382000
08/21/2007,0000,35.80000,35.80000,34.20000,34.55000,720000
08/22/2007,0000,35.00000,35.70000,34.45000,35.65000,780000
08/23/2007,0000,36.30000,36.90000,36.20000,36.50000,742000
08/24/2007,0000,36.20000,37.70000,36.15000,37.40000,1524000
08/27/2007,0000,38.50000,38.50000,37.15000,37.45000,822000
08/28/2007,0000,37.30000,37.50000,37.00000,37.25000,541000
08/29/2007,0000,37.00000,38.45000,36.50000,38.20000,1253000
08/30/2007,0000,38.80000,39.15000,38.20000,38.30000,865000
08/31/2007,0000,38.30000,38.70000,37.55000,37.95000,585000
09/03/2007,0000,38.15000,38.45000,37.30000,37.70000,443000
09/04/2007,0000,37.50000,37.70000,36.80000,37.00000,320000
09/05/2007,0000,37.20000,37.50000,36.70000,37.25000,666000
09/06/2007,0000,37.00000,37.40000,36.80000,36.80000,439000
09/07/2007,0000,37.00000,37.60000,37.00000,37.50000,636000
09/10/2007,0000,36.50000,37.60000,36.50000,37.15000,455000
09/11/2007,0000,37.00000,37.50000,37.00000,37.20000,339000
09/12/2007,0000,37.80000,37.95000,37.20000,37.30000,419000
09/13/2007,0000,37.40000,37.80000,37.00000,37.05000,292000
09/14/2007,0000,37.10000,37.60000,37.10000,37.30000,260000
09/17/2007,0000,37.45000,37.60000,36.80000,37.00000,262000
09/19/2007,0000,37.60000,37.60000,36.35000,36.40000,475000
09/20/2007,0000,36.70000,36.90000,36.00000,36.45000,350000
09/21/2007,0000,36.45000,37.50000,36.00000,37.50000,837000
09/26/2007,0000,37.60000,37.80000,36.65000,37.00000,616000
09/27/2007,0000,36.50000,37.20000,36.50000,37.00000,419000
09/28/2007,0000,37.10000,37.45000,36.85000,37.10000,475000
10/01/2007,0000,39.70000,40.50000,39.00000,39.70000,2734000
10/02/2007,0000,40.40000,40.40000,39.20000,39.70000,1377000
10/03/2007,0000,39.70000,39.85000,38.90000,39.75000,992000
10/04/2007,0000,39.75000,42.00000,39.25000,41.30000,2668000
10/05/2007,0000,41.90000,41.90000,40.10000,40.10000,1119000
10/08/2007,0000,40.10000,40.80000,39.70000,39.90000,691000
10/09/2007,0000,41.00000,41.00000,39.75000,39.90000,751000
10/11/2007,0000,40.20000,41.30000,40.10000,40.20000,1796000
10/12/2007,0000,40.00000,40.50000,38.60000,39.00000,784000
10/15/2007,0000,39.00000,39.80000,38.60000,39.10000,453000
10/16/2007,0000,39.20000,39.60000,39.00000,39.60000,454000
10/17/2007,0000,39.55000,39.60000,38.85000,38.95000,535000
10/18/2007,0000,39.30000,39.80000,39.00000,39.25000,783000
10/19/2007,0000,39.50000,39.80000,39.05000,39.30000,542000
10/22/2007,0000,38.20000,38.95000,38.20000,38.30000,499000
10/23/2007,0000,38.55000,38.95000,38.50000,38.50000,488000
10/24/2007,0000,38.80000,39.00000,37.60000,37.70000,460000
10/25/2007,0000,37.80000,38.15000,36.80000,37.10000,613000
10/26/2007,0000,37.10000,37.75000,36.50000,37.50000,588000
10/29/2007,0000,37.60000,38.00000,37.20000,37.60000,1114000
10/30/2007,0000,38.00000,39.40000,38.00000,38.05000,1418000
10/31/2007,0000,38.15000,38.50000,37.50000,37.60000,436000
11/01/2007,0000,37.70000,37.75000,36.70000,36.85000,452000
11/02/2007,0000,36.50000,36.50000,36.05000,36.05000,576000
11/05/2007,0000,36.05000,37.00000,36.05000,36.45000,777000
11/06/2007,0000,36.45000,36.80000,36.00000,36.00000,378000
11/07/2007,0000,37.20000,37.20000,36.40000,36.85000,423000
11/08/2007,0000,36.00000,36.50000,34.90000,35.50000,451000
11/09/2007,0000,35.60000,36.45000,34.50000,36.30000,694000
11/12/2007,0000,35.00000,35.50000,34.50000,34.55000,361000
11/13/2007,0000,34.55000,35.20000,34.00000,34.90000,497000
11/14/2007,0000,35.00000,35.80000,34.90000,35.30000,393000
11/15/2007,0000,35.30000,35.30000,34.00000,34.35000,382000
11/16/2007,0000,34.00000,34.00000,33.10000,33.20000,501000
11/19/2007,0000,33.20000,33.80000,33.05000,33.25000,326000
11/20/2007,0000,32.50000,32.85000,32.00000,32.50000,240000
11/21/2007,0000,32.50000,33.00000,32.50000,32.80000,394000
11/22/2007,0000,32.50000,33.00000,32.10000,33.00000,417000
11/23/2007,0000,32.15000,33.20000,32.15000,32.30000,263000
11/26/2007,0000,32.75000,33.00000,32.10000,32.40000,364000
11/27/2007,0000,31.00000,32.00000,31.00000,31.45000,166000
11/28/2007,0000,31.10000,31.90000,31.10000,31.50000,248000
11/29/2007,0000,31.70000,33.10000,31.70000,32.10000,729000
11/30/2007,0000,32.30000,32.80000,32.05000,32.40000,314000
12/03/2007,0000,32.50000,33.00000,32.30000,32.50000,230000
12/04/2007,0000,32.50000,32.80000,32.20000,32.65000,186000
12/05/2007,0000,33.00000,33.00000,32.30000,32.70000,239000
12/06/2007,0000,33.00000,33.00000,32.50000,32.75000,324000
12/07/2007,0000,32.95000,33.00000,32.50000,32.80000,308000
12/10/2007,0000,32.80000,32.80000,32.45000,32.80000,479000
12/11/2007,0000,32.80000,33.00000,32.60000,32.85000,246000
12/12/2007,0000,32.50000,32.90000,32.50000,32.60000,190000
12/13/2007,0000,32.50000,32.80000,31.00000,31.30000,195000
12/14/2007,0000,31.20000,31.95000,30.50000,31.40000,291000
12/17/2007,0000,31.00000,31.20000,29.40000,30.00000,248000
12/18/2007,0000,29.00000,29.80000,27.90000,29.50000,661000
12/19/2007,0000,29.10000,30.00000,29.00000,29.55000,305000
12/20/2007,0000,29.15000,29.80000,28.50000,28.60000,180000
12/21/2007,0000,28.60000,29.00000,28.30000,28.90000,722000
12/24/2007,0000,29.00000,29.35000,28.10000,29.30000,324000
12/25/2007,0000,29.30000,29.70000,28.75000,28.75000,201000
12/26/2007,0000,28.50000,28.90000,28.40000,28.80000,445000
12/27/2007,0000,28.75000,29.25000,28.40000,29.05000,392000
12/28/2007,0000,29.00000,29.35000,28.70000,29.35000,317000
12/31/2007,0000,29.45000,30.80000,29.45000,30.65000,629000
01/02/2008,0000,30.50000,31.60000,30.25000,31.40000,569000
01/03/2008,0000,30.70000,31.15000,30.25000,31.00000,382000
01/04/2008,0000,31.00000,31.30000,30.20000,30.45000,439000
01/07/2008,0000,29.95000,30.95000,29.10000,30.90000,498000
01/08/2008,0000,31.00000,31.40000,30.50000,31.15000,513000
01/09/2008,0000,30.60000,31.90000,30.60000,31.90000,455000
01/10/2008,0000,31.95000,32.20000,31.00000,31.00000,174000
01/11/2008,0000,30.80000,31.70000,30.20000,30.20000,155000
01/14/2008,0000,31.90000,31.90000,30.30000,30.30000,211000
01/15/2008,0000,30.40000,30.70000,30.00000,30.45000,378000
01/16/2008,0000,30.00000,30.50000,29.50000,30.05000,327000
01/17/2008,0000,29.55000,30.40000,29.20000,29.70000,109000
01/18/2008,0000,29.70000,29.70000,28.65000,28.80000,167000
01/21/2008,0000,28.75000,29.20000,28.30000,29.05000,137000
01/22/2008,0000,27.50000,28.00000,27.05000,27.10000,403000
01/23/2008,0000,25.80000,27.60000,25.60000,27.00000,564000
01/24/2008,0000,25.60000,28.00000,25.60000,26.55000,450000
01/25/2008,0000,24.85000,27.50000,24.85000,27.50000,478000
01/28/2008,0000,26.35000,27.90000,26.25000,27.70000,336000
01/29/2008,0000,27.70000,28.20000,27.70000,28.10000,356000
01/30/2008,0000,28.50000,28.50000,27.70000,28.00000,195000
01/31/2008,0000,28.10000,28.15000,27.10000,27.70000,240000
02/01/2008,0000,27.90000,28.45000,27.50000,28.45000,385000
02/12/2008,0000,28.45000,28.45000,27.20000,27.25000,106000
02/13/2008,0000,27.10000,27.95000,26.95000,27.30000,323000
02/14/2008,0000,27.00000,27.60000,27.00000,27.35000,375000
02/15/2008,0000,27.20000,27.45000,26.90000,27.40000,395000
02/18/2008,0000,27.40000,28.25000,27.10000,27.60000,371000
02/19/2008,0000,27.70000,27.85000,27.25000,27.50000,240000
02/20/2008,0000,27.45000,27.80000,26.80000,26.90000,99000
02/21/2008,0000,27.00000,27.50000,26.85000,27.05000,293000
02/22/2008,0000,26.80000,27.20000,26.65000,26.85000,215000
02/25/2008,0000,26.00000,27.20000,26.00000,26.90000,414000
02/26/2008,0000,27.20000,27.20000,26.40000,26.45000,246000
02/27/2008,0000,26.45000,26.80000,26.40000,26.55000,318000
02/29/2008,0000,26.70000,27.95000,26.70000,27.60000,943000
03/03/2008,0000,27.00000,27.40000,26.90000,27.10000,252000
03/04/2008,0000,27.00000,27.60000,27.00000,27.15000,363000
03/05/2008,0000,27.20000,27.35000,26.65000,26.65000,230000
03/06/2008,0000,26.80000,27.10000,26.60000,27.05000,386000
03/07/2008,0000,26.80000,28.00000,26.80000,27.70000,740000
03/10/2008,0000,27.70000,27.85000,27.30000,27.35000,703000
03/11/2008,0000,27.20000,27.25000,26.85000,26.85000,254000
03/12/2008,0000,27.20000,27.40000,26.85000,27.05000,293000
03/13/2008,0000,26.90000,27.00000,26.40000,26.40000,175000
03/14/2008,0000,26.75000,26.80000,26.15000,26.80000,288000
03/17/2008,0000,26.70000,26.90000,26.20000,26.60000,317000
03/18/2008,0000,26.60000,26.90000,26.20000,26.55000,153000
03/19/2008,0000,26.95000,26.95000,26.35000,26.60000,305000
03/20/2008,0000,26.60000,26.80000,26.45000,26.65000,124000
03/21/2008,0000,26.70000,26.80000,26.40000,26.70000,277000
03/24/2008,0000,28.00000,28.00000,26.75000,27.05000,410000
03/25/2008,0000,27.15000,27.30000,26.80000,26.90000,230000
03/26/2008,0000,26.85000,27.20000,26.40000,26.55000,367000
03/27/2008,0000,26.55000,26.80000,26.20000,26.40000,221000
03/28/2008,0000,26.20000,26.65000,26.15000,26.45000,243000
03/31/2008,0000,26.30000,26.70000,26.10000,26.40000,309000
04/01/2008,0000,26.50000,26.65000,26.00000,26.60000,516000
04/02/2008,0000,26.80000,27.40000,26.60000,26.90000,756000
04/03/2008,0000,27.70000,27.70000,27.20000,27.35000,543000
04/07/2008,0000,27.70000,28.10000,27.55000,27.80000,659000
04/08/2008,0000,28.00000,28.20000,27.40000,27.65000,411000
04/09/2008,0000,27.65000,27.90000,26.95000,26.95000,310000
04/10/2008,0000,26.80000,27.20000,26.50000,26.70000,212000
04/11/2008,0000,26.75000,26.90000,26.35000,26.70000,480000
04/14/2008,0000,26.25000,26.65000,26.25000,26.40000,140000
04/15/2008,0000,26.40000,26.70000,26.30000,26.45000,230000
04/16/2008,0000,26.70000,27.30000,26.70000,26.70000,553000
04/17/2008,0000,27.10000,27.40000,26.75000,26.90000,677000
04/18/2008,0000,27.40000,27.40000,26.70000,26.95000,250000
04/21/2008,0000,27.70000,28.80000,27.70000,28.80000,1053000
04/22/2008,0000,30.80000,30.80000,30.80000,30.80000,932000
04/23/2008,0000,32.95000,32.95000,32.55000,32.95000,6223000
04/24/2008,0000,33.80000,33.80000,32.50000,32.85000,1951000
04/25/2008,0000,32.85000,33.90000,32.85000,33.00000,1781000
04/28/2008,0000,33.00000,33.55000,31.60000,32.10000,996000
04/29/2008,0000,32.10000,32.10000,30.25000,30.65000,1488000
04/30/2008,0000,30.80000,31.65000,30.80000,30.80000,1276000
05/02/2008,0000,31.00000,31.50000,29.05000,29.30000,1268000
05/05/2008,0000,29.50000,30.50000,29.05000,29.75000,767000
05/06/2008,0000,29.45000,30.05000,29.45000,29.75000,439000
05/07/2008,0000,29.90000,30.05000,29.60000,29.80000,662000
05/08/2008,0000,29.80000,29.85000,29.00000,29.85000,1085000
05/09/2008,0000,30.05000,30.75000,29.85000,30.25000,1184000
05/12/2008,0000,30.30000,30.50000,29.50000,29.70000,416000
05/13/2008,0000,29.80000,30.20000,29.70000,29.90000,367000
05/14/2008,0000,30.00000,30.40000,29.95000,29.95000,346000
05/15/2008,0000,30.50000,30.50000,30.00000,30.20000,403000
05/16/2008,0000,30.40000,30.50000,30.20000,30.30000,479000
05/19/2008,0000,30.20000,30.50000,29.65000,29.85000,521000
05/20/2008,0000,30.00000,30.30000,29.80000,29.90000,417000
05/21/2008,0000,29.80000,30.50000,29.80000,29.90000,240000
05/22/2008,0000,29.90000,30.15000,29.50000,29.55000,370000
05/23/2008,0000,29.80000,30.15000,29.50000,29.65000,424000
05/26/2008,0000,29.95000,30.40000,29.10000,29.10000,424000
05/27/2008,0000,29.10000,29.35000,28.55000,28.60000,386000
05/28/2008,0000,28.85000,29.00000,28.05000,28.15000,279000
05/29/2008,0000,28.25000,28.80000,27.60000,28.60000,720000
05/30/2008,0000,28.80000,29.00000,28.05000,28.70000,460000
06/02/2008,0000,28.35000,28.90000,28.20000,28.55000,250000
06/03/2008,0000,28.55000,28.80000,27.80000,28.00000,242000
06/04/2008,0000,28.00000,28.15000,27.30000,28.05000,463000
06/05/2008,0000,28.40000,28.50000,27.90000,28.50000,1126000
06/06/2008,0000,29.10000,29.10000,28.55000,28.65000,672000
06/09/2008,0000,28.00000,28.50000,27.80000,27.85000,482000
06/10/2008,0000,28.00000,28.10000,27.20000,27.25000,358000
06/11/2008,0000,27.35000,27.80000,27.00000,27.20000,346000
06/12/2008,0000,26.40000,26.80000,25.60000,26.15000,493000
06/13/2008,0000,26.20000,26.65000,25.65000,26.45000,348000
06/16/2008,0000,26.60000,27.00000,26.05000,26.85000,373000
06/17/2008,0000,26.40000,27.10000,26.05000,26.75000,265000
06/18/2008,0000,26.75000,27.30000,26.40000,27.05000,314000
06/19/2008,0000,26.90000,26.90000,26.25000,26.55000,260000
06/20/2008,0000,26.30000,27.35000,26.15000,26.55000,332000
06/23/2008,0000,26.10000,26.40000,25.80000,26.05000,234000
06/24/2008,0000,26.20000,26.40000,25.60000,26.10000,463000
06/25/2008,0000,25.80000,26.30000,25.60000,26.25000,462000
06/26/2008,0000,26.30000,26.60000,25.90000,26.30000,425000
06/27/2008,0000,24.50000,26.20000,24.50000,26.20000,538000
06/30/2008,0000,26.05000,26.45000,25.40000,26.20000,454000
07/01/2008,0000,26.00000,26.05000,25.50000,26.00000,388000
07/02/2008,0000,25.65000,26.00000,25.45000,26.00000,381000
07/03/2008,0000,25.40000,26.10000,25.35000,26.10000,307000
07/04/2008,0000,26.10000,26.20000,25.45000,26.00000,329000
07/07/2008,0000,25.55000,26.10000,25.55000,26.05000,147000
07/08/2008,0000,25.80000,26.00000,25.30000,26.00000,463000
07/09/2008,0000,25.70000,26.20000,25.55000,26.00000,698000
07/10/2008,0000,25.80000,26.00000,25.60000,26.00000,199000
07/11/2008,0000,26.00000,26.50000,25.70000,26.40000,394000
07/14/2008,0000,26.20000,26.40000,25.80000,26.00000,281000
07/15/2008,0000,25.80000,26.15000,25.40000,26.00000,699000
07/16/2008,0000,25.85000,25.85000,25.00000,25.40000,548000
07/17/2008,0000,24.90000,25.50000,24.50000,24.50000,583000
07/18/2008,0000,24.50000,24.50000,22.80000,22.80000,540000
07/21/2008,0000,23.20000,23.50000,21.25000,22.85000,1208000
07/22/2008,0000,22.90000,23.00000,22.40000,23.00000,702000
07/23/2008,0000,23.20000,23.45000,22.70000,23.10000,735000
07/24/2008,0000,23.15000,24.70000,22.90000,24.70000,1110000
07/25/2008,0000,24.60000,25.45000,23.80000,25.20000,1222000
07/29/2008,0000,25.00000,25.20000,24.30000,25.10000,439000
07/30/2008,0000,25.25000,25.95000,24.60000,25.30000,976000
07/31/2008,0000,25.40000,25.45000,24.75000,24.80000,899000
08/01/2008,0000,24.60000,24.95000,24.20000,24.85000,421000
08/04/2008,0000,24.50000,25.00000,24.30000,24.30000,399000
08/05/2008,0000,24.00000,24.80000,23.60000,24.35000,1184000
08/06/2008,0000,24.50000,24.50000,24.20000,24.40000,389000
08/07/2008,0000,24.50000,25.30000,24.50000,25.10000,1069000
08/08/2008,0000,25.30000,25.80000,25.15000,25.55000,1433000
08/11/2008,0000,25.70000,26.00000,25.15000,25.60000,710000
08/12/2008,0000,25.70000,26.80000,25.65000,26.45000,1990000
08/13/2008,0000,21.60000,21.80000,21.30000,21.80000,1505000
08/14/2008,0000,21.90000,22.35000,21.90000,22.00000,1316000
08/15/2008,0000,22.10000,23.15000,22.10000,22.40000,1376000
08/18/2008,0000,22.40000,22.40000,21.40000,21.75000,960000
08/19/2008,0000,20.75000,21.65000,20.75000,20.90000,517000
08/20/2008,0000,20.80000,21.30000,20.55000,20.95000,424000
08/21/2008,0000,20.95000,21.20000,20.20000,20.20000,266000
08/22/2008,0000,20.20000,20.80000,20.20000,20.80000,757000
08/25/2008,0000,20.80000,20.90000,20.35000,20.85000,388000
08/26/2008,0000,20.80000,20.80000,20.30000,20.30000,271000
08/27/2008,0000,20.25000,20.60000,20.25000,20.35000,336000
08/28/2008,0000,20.30000,20.50000,20.15000,20.40000,603000
08/29/2008,0000,20.55000,20.90000,20.40000,20.60000,726000
09/01/2008,0000,20.40000,20.80000,20.05000,20.30000,781000
09/02/2008,0000,20.10000,20.55000,19.70000,20.10000,719000
09/03/2008,0000,20.30000,20.30000,19.60000,19.85000,568000
09/04/2008,0000,18.50000,19.75000,18.50000,19.30000,1311000
09/05/2008,0000,17.95000,19.30000,17.95000,19.30000,2590000
09/08/2008,0000,19.50000,20.65000,19.50000,20.45000,1885000
09/09/2008,0000,20.60000,20.90000,19.70000,19.90000,955000
09/10/2008,0000,19.50000,20.40000,19.50000,20.20000,480000
09/11/2008,0000,20.20000,20.50000,19.25000,20.20000,868000
09/12/2008,0000,19.80000,20.70000,19.50000,19.85000,671000
09/15/2008,0000,19.60000,19.60000,18.55000,19.30000,557000
09/16/2008,0000,18.00000,19.25000,17.95000,19.25000,1812000
09/17/2008,0000,19.10000,20.00000,18.20000,19.50000,1008000
09/18/2008,0000,18.50000,19.35000,18.25000,19.30000,938000
09/19/2008,0000,19.30000,20.00000,19.20000,20.00000,1377000
09/22/2008,0000,20.05000,20.45000,19.25000,19.45000,752000
09/23/2008,0000,19.00000,19.40000,18.80000,19.25000,1030000
09/24/2008,0000,19.20000,19.40000,18.50000,19.35000,1486000
09/25/2008,0000,19.00000,19.40000,18.95000,19.25000,1168000
09/26/2008,0000,19.00000,19.35000,18.65000,19.25000,1571000
09/30/2008,0000,18.00000,19.10000,18.00000,19.00000,1565000
10/01/2008,0000,18.90000,19.20000,18.65000,19.00000,732000
10/02/2008,0000,19.00000,19.15000,18.70000,18.70000,750000
10/03/2008,0000,18.40000,18.75000,18.10000,18.50000,1058000
10/06/2008,0000,18.30000,18.40000,17.80000,18.40000,1115000
10/07/2008,0000,17.50000,18.10000,17.50000,18.00000,840000
10/08/2008,0000,17.50000,18.05000,17.50000,17.55000,2449000
10/09/2008,0000,17.55000,17.80000,17.10000,17.55000,1395000
10/13/2008,0000,17.00000,17.20000,16.95000,16.95000,147000
10/14/2008,0000,17.00000,17.05000,16.45000,17.00000,1825000
10/15/2008,0000,16.70000,17.15000,16.45000,16.95000,2644000
10/16/2008,0000,16.50000,16.65000,16.40000,16.40000,916000
10/17/2008,0000,15.85000,16.20000,15.85000,15.85000,237000
10/20/2008,0000,15.30000,15.30000,15.30000,15.30000,15000
10/21/2008,0000,14.80000,15.00000,14.80000,14.80000,1251000
10/22/2008,0000,14.30000,14.85000,14.30000,14.30000,1107000
10/23/2008,0000,13.80000,14.90000,13.80000,14.90000,1501000
10/24/2008,0000,14.50000,15.60000,14.50000,15.00000,3851000
10/27/2008,0000,14.50000,15.05000,13.95000,15.05000,1982000
10/28/2008,0000,15.05000,15.05000,14.05000,14.80000,1216000
10/29/2008,0000,14.00000,14.95000,13.90000,14.50000,2147000
10/30/2008,0000,14.00000,14.40000,13.50000,14.40000,2012000
10/31/2008,0000,14.00000,14.00000,13.40000,13.40000,1699000
11/03/2008,0000,12.50000,12.50000,12.50000,12.50000,242000
11/04/2008,0000,11.65000,11.65000,11.65000,11.65000,479000
11/05/2008,0000,10.85000,10.85000,10.85000,10.85000,627000
11/06/2008,0000,10.10000,10.10000,10.10000,10.10000,56000
11/07/2008,0000,9.40000,9.40000,9.40000,9.40000,43000
11/10/2008,0000,8.75000,10.05000,8.75000,10.05000,18443000
11/11/2008,0000,9.36000,10.75000,9.36000,10.35000,10038000
11/12/2008,0000,10.35000,10.35000,9.64000,9.75000,3701000
11/13/2008,0000,9.15000,9.80000,9.07000,9.80000,4202000
11/14/2008,0000,10.20000,10.25000,9.65000,10.05000,2964000
11/17/2008,0000,9.70000,10.10000,9.61000,10.05000,2665000
11/18/2008,0000,9.76000,10.00000,9.60000,10.00000,4764000
11/19/2008,0000,10.00000,10.65000,9.80000,10.45000,4937000
11/20/2008,0000,10.00000,11.05000,9.90000,10.60000,8798000
11/21/2008,0000,10.25000,11.30000,10.25000,11.30000,8146000
11/24/2008,0000,11.50000,12.05000,11.40000,12.05000,6200000
11/25/2008,0000,12.40000,12.50000,11.50000,11.90000,8238000
11/26/2008,0000,11.90000,12.35000,11.50000,11.80000,11261000
11/27/2008,0000,12.00000,12.00000,11.35000,11.45000,12000000
11/28/2008,0000,10.80000,11.30000,10.65000,10.65000,4866000
12/01/2008,0000,10.55000,10.95000,10.20000,10.50000,6714000
12/02/2008,0000,9.77000,10.30000,9.77000,9.78000,4277000
12/03/2008,0000,9.78000,10.20000,9.50000,9.70000,4583000
12/04/2008,0000,9.80000,9.90000,9.55000,9.80000,2940000
12/05/2008,0000,9.79000,10.10000,9.70000,9.80000,4714000
12/08/2008,0000,9.90000,10.15000,9.82000,9.95000,2806000
12/09/2008,0000,9.96000,10.20000,9.80000,9.80000,3734000
12/10/2008,0000,9.92000,10.10000,9.85000,9.94000,3839000
12/11/2008,0000,9.99000,10.60000,9.99000,10.60000,5479000
12/12/2008,0000,10.90000,11.25000,10.20000,10.30000,12204000
12/15/2008,0000,10.60000,10.90000,10.35000,10.35000,5065000
12/16/2008,0000,10.40000,10.60000,10.25000,10.25000,4044000
12/17/2008,0000,10.35000,10.50000,10.10000,10.25000,4262000
12/18/2008,0000,10.30000,10.55000,10.00000,10.45000,3451000
12/19/2008,0000,10.30000,10.60000,10.25000,10.45000,3536000
12/22/2008,0000,10.50000,10.50000,10.10000,10.45000,4675000
12/23/2008,0000,10.40000,10.45000,10.10000,10.30000,2546000
12/24/2008,0000,10.20000,10.30000,10.00000,10.00000,3599000
12/25/2008,0000,10.00000,10.20000,9.99000,10.10000,3940000
12/26/2008,0000,10.10000,10.30000,10.05000,10.10000,3591000
12/29/2008,0000,10.10000,10.25000,10.00000,10.15000,2505000
12/30/2008,0000,10.25000,10.50000,10.20000,10.45000,5144000
12/31/2008,0000,10.60000,10.80000,10.30000,10.45000,6017000
01/05/2009,0000,10.60000,10.65000,10.30000,10.30000,2704000
01/06/2009,0000,10.40000,10.60000,10.30000,10.35000,2528000
01/07/2009,0000,10.65000,10.70000,10.35000,10.50000,2649000
01/08/2009,0000,10.45000,10.45000,10.00000,10.35000,3091000
01/09/2009,0000,10.35000,10.35000,10.10000,10.30000,1586000
01/12/2009,0000,10.00000,10.20000,9.71000,10.10000,3344000
01/13/2009,0000,10.00000,10.10000,9.92000,10.00000,635000
01/14/2009,0000,9.95000,10.40000,9.90000,10.20000,4402000
01/15/2009,0000,10.00000,10.00000,9.73000,9.98000,1431000
01/16/2009,0000,10.00000,10.00000,9.86000,9.89000,2364000
01/19/2009,0000,9.26000,9.46000,9.11000,9.35000,2661000
01/20/2009,0000,9.17000,9.39000,9.16000,9.39000,5296000
01/21/2009,0000,9.39000,9.50000,9.31000,9.45000,4476000
02/02/2009,0000,9.45000,9.50000,9.26000,9.49000,353000
02/03/2009,0000,9.50000,9.69000,9.41000,9.63000,1153000
02/04/2009,0000,9.69000,9.70000,9.52000,9.63000,448000
02/05/2009,0000,9.50000,9.80000,9.50000,9.76000,2034000
02/06/2009,0000,9.79000,9.85000,9.71000,9.85000,971000
02/09/2009,0000,9.91000,9.96000,9.70000,9.70000,1856000
02/10/2009,0000,9.70000,9.74000,9.60000,9.70000,427000
02/11/2009,0000,9.50000,9.59000,9.45000,9.50000,1421000
02/12/2009,0000,9.50000,9.74000,9.40000,9.41000,1293000
02/13/2009,0000,9.41000,9.55000,9.36000,9.41000,1795000
02/16/2009,0000,9.40000,9.49000,9.30000,9.40000,1609000
02/17/2009,0000,9.40000,9.47000,9.30000,9.42000,1259000
02/18/2009,0000,9.25000,9.43000,9.25000,9.37000,1454000
02/19/2009,0000,9.30000,9.41000,9.25000,9.34000,1123000
02/20/2009,0000,9.26000,9.30000,9.10000,9.30000,1587000
02/23/2009,0000,9.25000,9.50000,9.11000,9.39000,1423000
02/24/2009,0000,9.29000,9.43000,9.26000,9.37000,1118000
02/25/2009,0000,9.31000,9.50000,9.31000,9.50000,3001000
02/26/2009,0000,9.50000,9.74000,9.40000,9.48000,2651000
02/27/2009,0000,9.52000,9.52000,9.33000,9.45000,1432000
03/02/2009,0000,9.45000,9.45000,9.20000,9.34000,1356000
03/03/2009,0000,9.25000,9.29000,9.00000,9.14000,1295000
03/04/2009,0000,9.08000,9.35000,9.00000,9.20000,1728000
03/05/2009,0000,9.35000,9.64000,9.22000,9.50000,2351000
03/06/2009,0000,9.41000,9.58000,9.37000,9.40000,540000
03/09/2009,0000,9.40000,10.00000,9.40000,9.78000,2634000
03/10/2009,0000,10.00000,10.00000,9.78000,9.86000,1697000
03/11/2009,0000,9.99000,10.20000,9.87000,9.90000,3213000
03/12/2009,0000,10.00000,10.15000,9.92000,10.00000,1553000
03/13/2009,0000,10.25000,10.45000,10.00000,10.20000,4065000
03/16/2009,0000,10.40000,10.45000,10.10000,10.15000,3703000
03/17/2009,0000,10.20000,10.25000,9.95000,9.95000,1257000
03/18/2009,0000,10.10000,10.20000,9.98000,9.98000,2515000
03/19/2009,0000,10.15000,10.15000,9.91000,9.91000,1817000
03/20/2009,0000,9.91000,10.00000,9.71000,9.71000,979000
03/23/2009,0000,9.75000,9.90000,9.73000,9.88000,752000
03/24/2009,0000,10.00000,10.35000,9.96000,10.20000,1999000
03/25/2009,0000,10.25000,10.50000,10.20000,10.30000,3901000
03/26/2009,0000,10.45000,10.90000,10.40000,10.65000,7243000
03/27/2009,0000,11.20000,11.35000,10.85000,11.35000,9664000
03/30/2009,0000,11.70000,11.80000,10.65000,10.75000,10824000
03/31/2009,0000,10.85000,11.25000,10.85000,10.95000,5821000
04/01/2009,0000,11.15000,11.50000,11.05000,11.10000,5570000
04/02/2009,0000,11.40000,11.40000,10.85000,10.95000,4393000
04/03/2009,0000,11.20000,11.25000,10.95000,10.95000,3555000
04/06/2009,0000,11.20000,11.70000,10.90000,11.70000,7574000
04/07/2009,0000,12.00000,12.40000,11.80000,12.35000,9563000
04/08/2009,0000,12.30000,12.95000,11.70000,11.70000,9157000
04/09/2009,0000,12.10000,12.25000,11.90000,12.15000,4434000
04/10/2009,0000,12.40000,12.45000,11.90000,12.20000,5302000
04/13/2009,0000,12.30000,12.35000,11.80000,11.90000,3231000
04/14/2009,0000,11.90000,12.30000,11.85000,12.30000,2895000
04/15/2009,0000,12.40000,12.45000,12.00000,12.05000,2944000
04/16/2009,0000,12.35000,12.85000,12.25000,12.85000,9216000
04/17/2009,0000,13.20000,13.70000,12.50000,13.00000,19720000
04/20/2009,0000,13.85000,13.90000,13.30000,13.90000,9903000
04/21/2009,0000,13.90000,14.60000,13.60000,13.90000,10355000
04/22/2009,0000,13.90000,14.85000,13.65000,14.80000,7961000
04/23/2009,0000,14.80000,14.80000,13.80000,13.80000,9146000
04/24/2009,0000,13.50000,14.00000,13.15000,13.25000,5687000
04/27/2009,0000,13.25000,13.40000,12.35000,12.35000,7144000
04/28/2009,0000,12.35000,12.45000,11.50000,11.50000,6345000
04/29/2009,0000,11.50000,11.65000,10.90000,10.95000,3137000
04/30/2009,0000,11.65000,11.70000,11.30000,11.70000,3092000
05/04/2009,0000,11.95000,12.30000,11.85000,12.05000,3711000
05/05/2009,0000,12.05000,12.20000,11.25000,11.30000,2982000
05/06/2009,0000,11.15000,12.05000,11.15000,12.05000,3492000
05/07/2009,0000,12.20000,12.65000,12.10000,12.60000,4629000
05/08/2009,0000,12.60000,12.80000,12.40000,12.55000,3525000
05/11/2009,0000,12.80000,12.80000,12.55000,12.55000,2909000
05/12/2009,0000,12.40000,12.40000,11.75000,11.90000,2731000
05/13/2009,0000,12.00000,12.45000,11.95000,12.15000,2618000
05/14/2009,0000,11.80000,12.40000,11.80000,12.15000,2076000
05/15/2009,0000,12.30000,12.70000,12.20000,12.25000,2383000
05/18/2009,0000,12.10000,12.50000,12.05000,12.15000,1847000
05/19/2009,0000,12.45000,12.50000,11.85000,12.00000,2724000
05/20/2009,0000,11.80000,12.40000,11.80000,12.10000,1945000
05/21/2009,0000,12.15000,12.40000,12.15000,12.30000,1891000
05/22/2009,0000,12.25000,12.95000,12.15000,12.65000,3751000
05/25/2009,0000,12.95000,13.00000,12.50000,12.70000,2958000
05/26/2009,0000,12.75000,12.80000,12.05000,12.05000,2918000
05/27/2009,0000,12.20000,12.45000,12.15000,12.30000,1659000
06/01/2009,0000,12.35000,13.15000,12.35000,13.15000,5323000
06/02/2009,0000,13.70000,14.00000,13.20000,13.35000,10643000
06/03/2009,0000,13.35000,13.55000,12.80000,13.50000,4729000
06/04/2009,0000,13.65000,13.90000,13.10000,13.20000,4389000
06/05/2009,0000,13.40000,13.65000,13.25000,13.40000,2307000
06/08/2009,0000,13.30000,13.40000,12.35000,12.35000,2602000
06/09/2009,0000,12.50000,12.50000,11.55000,11.60000,2305000
06/10/2009,0000,11.80000,11.85000,11.45000,11.45000,1211000
06/11/2009,0000,11.45000,11.90000,11.40000,11.90000,1091000
06/12/2009,0000,11.90000,12.05000,11.50000,11.50000,1084000
06/15/2009,0000,11.40000,11.60000,11.05000,11.25000,1552000
06/16/2009,0000,11.10000,11.35000,10.75000,11.15000,1516000
06/17/2009,0000,11.10000,11.25000,11.00000,11.05000,762000
06/18/2009,0000,11.20000,11.20000,10.85000,10.90000,485000
06/19/2009,0000,10.95000,11.30000,10.90000,11.25000,1991000
06/22/2009,0000,11.25000,11.25000,11.00000,11.25000,597000
06/23/2009,0000,11.00000,11.50000,11.00000,11.30000,1673000
06/24/2009,0000,11.45000,11.45000,11.00000,11.15000,1398000
06/25/2009,0000,11.25000,11.45000,11.25000,11.35000,911000
06/26/2009,0000,11.45000,11.55000,11.35000,11.35000,1153000
06/29/2009,0000,11.40000,11.40000,11.10000,11.15000,468000
06/30/2009,0000,11.20000,11.30000,11.05000,11.15000,521000
07/01/2009,0000,11.20000,11.45000,11.20000,11.40000,683000
07/02/2009,0000,11.45000,11.70000,11.40000,11.60000,847000
07/03/2009,0000,11.50000,11.60000,11.35000,11.55000,703000
07/06/2009,0000,11.55000,11.65000,11.45000,11.60000,487000
07/07/2009,0000,11.60000,11.95000,11.60000,11.90000,1237000
07/08/2009,0000,11.80000,12.00000,11.75000,11.85000,883000
07/09/2009,0000,11.90000,12.15000,11.90000,11.90000,1294000
07/10/2009,0000,12.00000,12.05000,11.85000,11.85000,811000
07/13/2009,0000,11.95000,11.95000,11.30000,11.30000,839000
07/14/2009,0000,11.40000,11.50000,11.35000,11.50000,564000
07/15/2009,0000,11.55000,11.75000,11.55000,11.60000,669000
07/16/2009,0000,11.75000,12.35000,11.75000,12.15000,3431000
07/17/2009,0000,12.25000,12.65000,12.00000,12.65000,3815000
07/20/2009,0000,12.80000,12.90000,12.45000,12.75000,2149000
07/21/2009,0000,12.75000,12.75000,12.30000,12.40000,1654000
07/22/2009,0000,12.20000,12.55000,12.20000,12.50000,1265000
07/23/2009,0000,12.50000,12.55000,12.35000,12.45000,1247000
07/24/2009,0000,12.60000,12.90000,12.60000,12.60000,2351000
07/27/2009,0000,12.70000,13.10000,12.50000,12.90000,2888000
07/28/2009,0000,13.00000,13.35000,12.95000,13.10000,3484000
07/29/2009,0000,13.40000,13.40000,12.75000,12.85000,2690000
07/30/2009,0000,12.90000,12.95000,12.45000,12.75000,1636000
07/31/2009,0000,12.90000,13.10000,12.80000,12.85000,2777000
08/03/2009,0000,12.90000,13.30000,12.85000,13.30000,3611000
08/04/2009,0000,13.70000,13.70000,12.75000,12.85000,2945000
08/05/2009,0000,12.85000,12.95000,12.20000,12.25000,2090000
08/06/2009,0000,12.25000,12.50000,12.20000,12.40000,2286000
08/10/2009,0000,11.70000,12.20000,11.50000,11.90000,1872800
08/11/2009,0000,11.90000,12.10000,11.70000,12.00000,1698000
08/12/2009,0000,12.00000,12.35000,12.00000,12.35000,1780000
08/13/2009,0000,12.45000,12.80000,12.30000,12.55000,3246000
08/14/2009,0000,12.65000,12.80000,12.40000,12.45000,1826000
08/17/2009,0000,12.45000,12.95000,12.30000,12.80000,2229000
08/18/2009,0000,12.45000,12.80000,12.30000,12.40000,3171000
08/19/2009,0000,12.60000,12.80000,12.50000,12.50000,2155000
08/20/2009,0000,12.60000,12.90000,12.40000,12.65000,2448000
08/21/2009,0000,12.80000,13.50000,12.75000,12.85000,9121000
08/24/2009,0000,13.35000,13.35000,13.05000,13.10000,2891000
08/25/2009,0000,13.15000,13.30000,13.00000,13.20000,1799000
08/26/2009,0000,13.30000,14.00000,12.75000,13.85000,6046000
08/27/2009,0000,13.85000,14.15000,13.50000,13.85000,4433000
08/28/2009,0000,13.85000,14.45000,13.80000,14.05000,4688000
08/31/2009,0000,13.90000,14.00000,13.35000,13.35000,3490000
09/01/2009,0000,13.30000,13.40000,12.85000,13.15000,3875000
09/02/2009,0000,13.00000,13.50000,13.00000,13.20000,2511000
09/03/2009,0000,13.50000,13.50000,13.20000,13.20000,1403000
09/04/2009,0000,13.20000,13.70000,13.20000,13.65000,2084000
09/07/2009,0000,13.75000,14.05000,13.75000,13.95000,3090000
09/08/2009,0000,14.15000,14.30000,13.80000,13.95000,4433000
09/09/2009,0000,14.15000,14.15000,13.55000,13.80000,2901000
09/10/2009,0000,13.95000,14.50000,13.45000,14.40000,4320000
09/11/2009,0000,14.40000,14.55000,14.15000,14.35000,4442000
09/14/2009,0000,14.25000,14.30000,13.80000,13.80000,1888000
09/15/2009,0000,14.00000,14.45000,13.80000,14.30000,3424000
09/16/2009,0000,14.40000,14.80000,14.40000,14.40000,3589000
09/17/2009,0000,14.40000,14.95000,14.15000,14.15000,3583000
09/18/2009,0000,14.15000,14.75000,14.15000,14.70000,3963000
09/21/2009,0000,15.00000,15.70000,15.00000,15.70000,5297000
09/22/2009,0000,16.75000,16.75000,16.75000,16.75000,2424000
09/23/2009,0000,17.90000,17.90000,17.10000,17.20000,28722000
09/24/2009,0000,17.00000,17.35000,16.40000,17.15000,12779000
09/25/2009,0000,17.15000,18.35000,16.85000,18.35000,22850000
09/28/2009,0000,18.15000,18.15000,17.10000,17.40000,9191000
09/29/2009,0000,17.40000,17.90000,17.05000,17.45000,7976000
09/30/2009,0000,17.50000,18.20000,17.45000,17.80000,7247000
10/01/2009,0000,18.00000,18.90000,17.50000,18.90000,10838000
10/02/2009,0000,18.80000,19.40000,18.20000,18.35000,13464000
10/05/2009,0000,18.35000,18.75000,18.00000,18.00000,5223000
10/06/2009,0000,18.20000,18.60000,18.00000,18.00000,6575000
10/07/2009,0000,18.20000,18.30000,17.60000,17.70000,5202000
10/08/2009,0000,17.70000,18.00000,17.10000,17.10000,4261000
10/09/2009,0000,17.20000,17.50000,16.50000,17.10000,4652000
10/12/2009,0000,17.40000,17.65000,17.10000,17.40000,3872000
10/13/2009,0000,17.40000,18.15000,17.20000,17.80000,4938000
10/14/2009,0000,17.80000,18.20000,17.60000,17.90000,5550000
10/15/2009,0000,18.10000,18.20000,16.85000,16.85000,3458000
10/16/2009,0000,17.00000,17.30000,16.95000,17.00000,2674000
10/19/2009,0000,16.85000,17.30000,16.85000,17.00000,2552000
10/20/2009,0000,17.05000,17.60000,17.05000,17.25000,3292000
10/21/2009,0000,17.35000,18.45000,17.00000,18.20000,14988000
10/22/2009,0000,18.00000,18.20000,17.45000,17.45000,5531000
10/23/2009,0000,17.45000,18.00000,17.35000,17.55000,5307000
10/26/2009,0000,17.55000,17.90000,16.90000,17.00000,4260000
10/27/2009,0000,16.80000,17.20000,16.80000,17.00000,1957000
10/28/2009,0000,17.00000,17.55000,16.80000,16.80000,3811000
10/29/2009,0000,16.50000,16.75000,15.65000,15.65000,4860000
10/30/2009,0000,15.70000,15.80000,15.00000,15.00000,3965000
11/02/2009,0000,13.95000,14.50000,13.95000,14.15000,5496000
11/03/2009,0000,14.00000,14.70000,14.00000,14.45000,2571000
11/04/2009,0000,14.70000,15.30000,14.55000,14.90000,2589000
11/05/2009,0000,14.90000,15.40000,14.80000,14.90000,2973000
11/06/2009,0000,15.30000,15.30000,14.70000,14.90000,2373000
11/09/2009,0000,15.05000,15.20000,14.80000,14.85000,1720000
11/10/2009,0000,14.90000,15.15000,14.75000,14.80000,1680000
11/11/2009,0000,14.80000,15.20000,14.80000,14.95000,1564000
11/12/2009,0000,15.00000,15.20000,14.95000,14.95000,1048000
11/13/2009,0000,15.10000,15.95000,15.10000,15.95000,5703000
11/16/2009,0000,16.10000,16.30000,15.80000,16.00000,4971000
11/17/2009,0000,16.10000,16.20000,15.55000,15.55000,2648000
11/18/2009,0000,15.40000,15.95000,15.40000,15.70000,2177000
11/19/2009,0000,15.95000,16.75000,15.90000,16.40000,5497000
11/20/2009,0000,16.50000,17.50000,16.50000,17.40000,11503000
11/23/2009,0000,17.55000,17.65000,16.80000,17.50000,5392000
11/24/2009,0000,17.80000,17.90000,17.30000,17.40000,6265000
11/25/2009,0000,17.60000,17.70000,17.05000,17.05000,2442000
11/26/2009,0000,17.40000,18.15000,17.00000,17.85000,10690000
11/27/2009,0000,17.55000,18.40000,17.40000,17.75000,11627000
11/30/2009,0000,18.95000,18.95000,18.95000,18.95000,4147000
12/01/2009,0000,20.25000,20.25000,19.50000,20.20000,36296000
12/02/2009,0000,20.80000,21.60000,20.70000,21.60000,28182000
12/03/2009,0000,21.60000,21.75000,20.15000,20.60000,15607000
12/04/2009,0000,20.90000,22.00000,20.75000,22.00000,13212000
12/07/2009,0000,23.40000,23.50000,22.80000,23.50000,29900000
12/08/2009,0000,24.20000,25.00000,23.30000,24.50000,30844000
12/09/2009,0000,24.00000,25.50000,23.85000,24.90000,18259000
12/11/2009,0000,24.80000,26.20000,24.50000,26.20000,21571000
12/14/2009,0000,26.50000,26.80000,25.50000,26.10000,11901000
12/15/2009,0000,26.50000,27.90000,26.30000,27.90000,15478000
12/16/2009,0000,27.60000,28.25000,27.00000,27.70000,16051000
12/17/2009,0000,27.40000,27.70000,25.80000,25.80000,18174000
12/18/2009,0000,24.10000,25.50000,24.10000,25.00000,11212000
12/21/2009,0000,25.00000,25.40000,24.50000,24.50000,7613000
12/22/2009,0000,24.60000,25.70000,24.60000,25.00000,7265000
12/23/2009,0000,25.20000,26.15000,24.65000,25.70000,13028000
12/25/2009,0000,25.10000,25.75000,24.70000,25.15000,5965000
12/25/2009,0000,25.10000,25.75000,24.70000,25.15000,5965000
12/28/2009,0000,25.40000,26.35000,25.10000,25.55000,11677000
12/29/2009,1230,25.55000,26.35000,25.45000,25.80000,6514860
