DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.00000,38.00000,37.15000,37.15000,1153000
04/03/2007,0000,37.15000,37.50000,36.65000,36.65000,1327000
04/04/2007,0000,37.00000,38.60000,36.65000,37.50000,3545000
04/09/2007,0000,38.00000,38.00000,36.40000,36.65000,1730000
04/10/2007,0000,36.70000,37.00000,35.75000,35.80000,1453000
04/11/2007,0000,36.10000,37.00000,35.80000,36.50000,1856000
04/12/2007,0000,36.40000,39.05000,35.80000,38.80000,9962000
04/13/2007,0000,38.80000,39.50000,38.00000,38.25000,5424000
04/16/2007,0000,38.15000,38.45000,36.50000,36.60000,1987000
04/17/2007,0000,36.60000,37.20000,35.00000,35.00000,2377000
04/18/2007,0000,35.00000,35.20000,34.00000,34.55000,2243000
04/19/2007,0000,34.55000,35.50000,34.30000,34.70000,1066000
04/20/2007,0000,34.70000,35.50000,34.60000,34.75000,1372000
04/23/2007,0000,35.45000,35.45000,34.75000,35.00000,667000
04/24/2007,0000,35.20000,35.25000,34.65000,34.75000,703000
04/25/2007,0000,34.75000,35.45000,34.75000,34.75000,1243000
04/26/2007,0000,34.80000,35.15000,34.00000,34.10000,846000
04/27/2007,0000,32.50000,33.60000,32.50000,32.50000,1807000
04/30/2007,0000,32.20000,32.30000,30.25000,32.10000,2166000
05/02/2007,0000,31.80000,33.15000,31.80000,32.30000,1072000
05/03/2007,0000,33.15000,33.15000,31.60000,32.10000,731000
05/04/2007,0000,32.30000,32.55000,30.80000,31.50000,1346000
05/07/2007,0000,31.50000,31.80000,31.05000,31.40000,772000
05/08/2007,0000,31.40000,33.55000,31.40000,33.55000,1689000
05/09/2007,0000,34.10000,35.00000,33.65000,33.90000,2960000
05/10/2007,0000,34.20000,34.80000,33.65000,34.00000,1250000
05/11/2007,0000,33.80000,35.00000,33.80000,34.10000,1445000
05/14/2007,0000,34.10000,34.80000,34.10000,34.60000,983000
05/15/2007,0000,34.95000,35.60000,34.30000,34.30000,1592000
05/16/2007,0000,34.30000,34.50000,33.60000,33.60000,661000
05/17/2007,0000,33.95000,34.25000,33.80000,33.85000,556000
05/18/2007,0000,33.80000,34.05000,33.60000,33.90000,685000
05/21/2007,0000,34.50000,34.50000,33.80000,34.00000,712000
05/22/2007,0000,34.00000,34.30000,33.90000,34.00000,720000
05/23/2007,0000,34.20000,35.50000,34.10000,35.30000,2540000
05/24/2007,0000,35.35000,36.80000,35.00000,36.50000,2665000
05/25/2007,0000,36.20000,37.20000,36.15000,36.80000,2089000
05/28/2007,0000,36.80000,37.50000,36.40000,36.80000,1678000
05/29/2007,0000,36.80000,37.90000,36.75000,37.25000,2403000
05/30/2007,0000,37.00000,37.50000,36.80000,36.90000,1333000
05/31/2007,0000,37.05000,39.10000,36.50000,38.90000,4550000
06/01/2007,0000,39.20000,40.80000,38.50000,40.00000,6840000
06/04/2007,0000,40.00000,40.50000,39.50000,40.00000,2757000
06/05/2007,0000,40.00000,40.60000,39.60000,39.75000,1979000
06/06/2007,0000,39.65000,39.90000,37.60000,37.60000,2395000
06/07/2007,0000,37.00000,38.60000,36.80000,38.35000,1678000
06/08/2007,0000,38.00000,38.80000,37.90000,38.05000,960000
06/11/2007,0000,38.65000,39.80000,38.15000,39.20000,3212000
06/12/2007,0000,39.20000,39.50000,38.35000,39.10000,1198000
06/13/2007,0000,39.10000,39.80000,38.20000,38.45000,2439000
06/14/2007,0000,38.55000,38.80000,37.10000,37.90000,3013000
06/15/2007,0000,38.10000,38.10000,37.35000,37.40000,981000
06/20/2007,0000,37.30000,37.30000,35.70000,36.15000,2561000
06/21/2007,0000,36.20000,36.90000,36.15000,36.60000,1170000
06/22/2007,0000,39.15000,39.15000,38.80000,39.15000,2800000
06/25/2007,0000,39.70000,39.80000,38.30000,38.40000,2320000
06/26/2007,0000,38.30000,39.40000,37.70000,38.00000,1802000
06/27/2007,0000,38.10000,38.80000,38.00000,38.75000,785000
06/28/2007,0000,38.90000,39.30000,37.00000,38.30000,1309000
06/29/2007,0000,38.30000,39.15000,38.10000,38.30000,1963000
07/02/2007,0000,38.40000,39.30000,38.40000,38.55000,2057000
07/03/2007,0000,38.90000,39.10000,37.65000,38.05000,2077000
07/04/2007,0000,37.90000,37.90000,35.40000,35.55000,5847000
07/05/2007,0000,35.55000,36.20000,35.35000,35.65000,3093000
07/06/2007,0000,35.95000,36.95000,35.50000,35.60000,3404000
07/09/2007,0000,36.20000,36.20000,34.10000,34.40000,4846000
07/10/2007,0000,34.50000,35.50000,34.00000,35.10000,3183000
07/11/2007,0000,35.25000,36.30000,35.00000,35.70000,2814000
07/12/2007,0000,36.20000,36.30000,35.25000,35.25000,1849000
07/13/2007,0000,35.70000,35.70000,34.60000,34.60000,2102000
07/16/2007,0000,35.00000,35.10000,33.60000,33.70000,2112000
07/17/2007,0000,33.70000,34.00000,33.00000,33.40000,1593000
07/18/2007,0000,34.00000,34.00000,33.00000,33.10000,1598000
07/19/2007,0000,33.50000,33.65000,33.00000,33.25000,1590000
07/20/2007,0000,33.50000,33.60000,31.85000,32.00000,3973000
07/23/2007,0000,32.00000,32.60000,31.95000,32.30000,2694000
07/24/2007,0000,32.50000,33.75000,32.30000,33.30000,4118000
07/25/2007,0000,33.30000,33.70000,32.25000,32.40000,2172000
07/26/2007,0000,32.50000,33.40000,31.50000,31.50000,2967000
07/27/2007,0000,31.00000,31.35000,29.30000,29.40000,3702000
07/30/2007,0000,28.70000,29.00000,27.50000,27.80000,2333000
07/31/2007,0000,28.50000,29.70000,28.45000,29.70000,790000
08/01/2007,0000,31.00000,31.50000,30.00000,30.00000,3729000
08/02/2007,0000,31.20000,31.20000,28.20000,29.70000,1730000
08/03/2007,0000,30.00000,30.50000,29.00000,29.00000,1446000
08/06/2007,0000,27.00000,28.00000,27.00000,27.00000,1685000
08/07/2007,0000,27.00000,27.80000,26.00000,26.00000,1029000
08/08/2007,0000,26.70000,26.85000,25.85000,26.70000,1158000
08/09/2007,0000,27.00000,27.50000,26.70000,27.05000,1068000
08/10/2007,0000,26.70000,26.70000,25.85000,25.95000,938000
08/13/2007,0000,26.00000,26.45000,25.70000,25.70000,609000
08/14/2007,0000,25.80000,26.10000,23.95000,23.95000,1428000
08/15/2007,0000,22.85000,23.20000,22.30000,22.30000,3551000
08/16/2007,0000,21.20000,21.80000,20.75000,20.75000,3166000
08/17/2007,0000,20.85000,21.70000,20.15000,21.05000,3216000
08/20/2007,0000,22.50000,22.50000,22.15000,22.50000,1288000
08/21/2007,0000,22.65000,22.65000,20.95000,20.95000,1825000
08/22/2007,0000,20.70000,20.85000,19.70000,20.10000,1442000
08/23/2007,0000,20.45000,21.50000,20.45000,21.50000,1597000
08/24/2007,0000,21.50000,23.00000,21.20000,23.00000,2291000
08/27/2007,0000,24.50000,24.50000,22.40000,22.60000,2243000
08/28/2007,0000,22.60000,23.30000,22.40000,22.70000,873000
08/29/2007,0000,22.20000,23.60000,21.85000,23.40000,1817000
08/30/2007,0000,24.00000,24.20000,23.50000,23.50000,1485000
08/31/2007,0000,23.70000,23.75000,22.55000,22.70000,831000
09/03/2007,0000,23.20000,23.20000,22.55000,22.55000,522000
09/04/2007,0000,22.70000,23.00000,22.50000,22.55000,593000
09/05/2007,0000,22.80000,23.00000,22.10000,22.10000,663000
09/06/2007,0000,22.10000,22.30000,21.80000,22.10000,623000
09/07/2007,0000,22.20000,23.30000,22.15000,22.70000,902000
09/10/2007,0000,22.10000,22.50000,22.05000,22.50000,431000
09/11/2007,0000,22.50000,22.85000,22.20000,22.50000,586000
09/12/2007,0000,22.85000,22.85000,22.45000,22.50000,483000
09/13/2007,0000,22.85000,22.85000,22.50000,22.55000,542000
09/14/2007,0000,22.75000,23.60000,22.60000,23.50000,1360000
09/17/2007,0000,23.80000,23.80000,22.90000,23.00000,898000
09/19/2007,0000,23.40000,23.40000,22.30000,22.35000,813000
09/20/2007,0000,22.45000,23.00000,22.10000,22.10000,838000
09/21/2007,0000,22.10000,22.90000,22.10000,22.85000,402000
09/26/2007,0000,23.00000,23.70000,23.00000,23.50000,768000
09/27/2007,0000,23.70000,24.60000,23.30000,24.00000,1465000
09/28/2007,0000,24.20000,24.35000,23.75000,24.10000,996000
10/01/2007,0000,26.70000,26.80000,26.10000,26.40000,2225000
10/02/2007,0000,26.80000,26.95000,26.10000,26.25000,820000
10/03/2007,0000,26.25000,26.25000,24.70000,24.80000,948000
10/04/2007,0000,24.90000,25.40000,24.75000,25.10000,446000
10/05/2007,0000,25.25000,25.25000,24.30000,24.40000,711000
10/08/2007,0000,24.65000,25.20000,24.10000,24.50000,477000
10/09/2007,0000,24.60000,26.20000,24.60000,26.20000,1855000
10/11/2007,0000,26.20000,26.20000,24.60000,24.70000,2031000
10/12/2007,0000,24.70000,24.70000,24.20000,24.20000,626000
10/15/2007,0000,24.50000,24.50000,23.35000,23.60000,652000
10/16/2007,0000,23.00000,23.45000,22.65000,23.05000,835000
10/17/2007,0000,23.20000,23.40000,22.75000,22.90000,761000
10/18/2007,0000,23.00000,23.30000,22.90000,23.00000,849000
10/19/2007,0000,23.10000,23.30000,22.90000,22.90000,531000
10/22/2007,0000,22.50000,22.60000,22.10000,22.25000,351000
10/23/2007,0000,22.35000,22.80000,22.35000,22.35000,284000
10/24/2007,0000,22.50000,23.15000,22.35000,22.40000,540000
10/25/2007,0000,22.40000,22.85000,22.00000,22.00000,365000
10/26/2007,0000,22.00000,22.40000,21.85000,21.85000,415000
10/29/2007,0000,21.85000,22.30000,21.85000,22.00000,400000
10/30/2007,0000,22.35000,22.80000,22.05000,22.60000,931000
10/31/2007,0000,22.55000,22.70000,22.30000,22.45000,459000
11/01/2007,0000,22.60000,22.60000,21.60000,22.00000,384000
11/02/2007,0000,21.70000,21.70000,20.65000,20.65000,534000
11/05/2007,0000,20.65000,20.90000,20.00000,20.05000,515000
11/06/2007,0000,20.05000,20.50000,20.05000,20.40000,434000
11/07/2007,0000,21.30000,21.30000,20.50000,21.30000,529000
11/08/2007,0000,19.85000,20.40000,19.85000,19.85000,771000
11/09/2007,0000,19.90000,20.20000,18.50000,19.30000,1029000
11/12/2007,0000,18.70000,18.90000,17.95000,17.95000,1307000
11/13/2007,0000,16.90000,17.95000,16.90000,17.50000,1624000
11/14/2007,0000,17.80000,18.15000,17.65000,17.80000,695000
11/15/2007,0000,17.80000,17.80000,17.30000,17.30000,465000
11/16/2007,0000,17.20000,17.55000,16.80000,17.35000,401000
11/19/2007,0000,18.40000,18.40000,17.55000,17.55000,372000
11/20/2007,0000,17.65000,18.40000,17.10000,18.40000,306000
11/21/2007,0000,18.20000,18.30000,17.50000,17.60000,266000
11/22/2007,0000,17.60000,17.75000,17.30000,17.60000,311000
11/23/2007,0000,17.80000,17.85000,17.10000,17.15000,334000
11/26/2007,0000,17.00000,17.35000,16.80000,17.00000,250000
11/27/2007,0000,16.55000,16.70000,15.85000,15.85000,869000
11/28/2007,0000,16.00000,16.00000,14.75000,14.90000,2136000
11/29/2007,0000,15.25000,15.70000,15.10000,15.30000,889000
11/30/2007,0000,15.70000,16.35000,15.50000,16.25000,725000
12/03/2007,0000,16.25000,17.35000,15.95000,17.35000,1035000
12/04/2007,0000,17.40000,18.55000,17.35000,17.95000,1872000
12/05/2007,0000,18.00000,18.50000,17.75000,18.50000,952000
12/06/2007,0000,18.60000,19.20000,18.60000,18.65000,1108000
12/07/2007,0000,19.00000,19.10000,18.65000,18.75000,507000
12/10/2007,0000,18.50000,18.80000,18.50000,18.75000,460000
12/11/2007,0000,19.00000,19.00000,18.50000,18.60000,510000
12/12/2007,0000,18.50000,18.50000,17.80000,18.45000,379000
12/13/2007,0000,18.45000,18.70000,17.80000,17.80000,390000
12/14/2007,0000,18.60000,18.60000,16.60000,17.55000,911000
12/17/2007,0000,17.20000,17.75000,16.90000,17.00000,1104000
12/18/2007,0000,16.45000,17.20000,16.20000,16.20000,1012000
12/19/2007,0000,16.60000,17.30000,16.50000,17.30000,847000
12/20/2007,0000,17.30000,18.00000,17.10000,17.10000,534000
12/21/2007,0000,17.10000,17.45000,16.80000,17.30000,518000
12/24/2007,0000,18.50000,18.50000,17.80000,18.20000,675000
12/25/2007,0000,18.25000,18.25000,17.80000,18.00000,318000
12/26/2007,0000,17.95000,18.00000,17.55000,17.90000,373000
12/27/2007,0000,17.95000,18.70000,17.90000,18.10000,801000
12/28/2007,0000,18.05000,18.25000,17.70000,17.90000,631000
12/31/2007,0000,17.90000,18.20000,17.85000,17.85000,737000
01/02/2008,0000,18.10000,19.05000,18.00000,18.70000,1711000
01/03/2008,0000,18.70000,19.25000,18.20000,19.25000,859000
01/04/2008,0000,19.00000,19.80000,18.80000,18.85000,998000
01/07/2008,0000,18.50000,18.50000,18.00000,18.45000,501000
01/08/2008,0000,18.45000,18.50000,18.05000,18.45000,245000
01/09/2008,0000,18.40000,18.95000,18.00000,18.60000,1077000
01/10/2008,0000,18.90000,18.90000,18.50000,18.50000,293000
01/11/2008,0000,18.85000,18.85000,18.20000,18.50000,188000
01/14/2008,0000,18.60000,18.65000,18.10000,18.10000,283000
01/15/2008,0000,18.25000,18.50000,18.10000,18.40000,389000
01/16/2008,0000,18.00000,18.40000,17.75000,17.80000,501000
01/17/2008,0000,18.00000,18.45000,17.55000,17.55000,385000
01/18/2008,0000,17.10000,18.00000,17.10000,17.55000,341000
01/21/2008,0000,17.55000,17.85000,17.35000,17.50000,379000
01/22/2008,0000,17.00000,17.05000,16.30000,16.70000,534000
01/23/2008,0000,16.70000,16.95000,15.55000,16.00000,713000
01/24/2008,0000,16.00000,16.75000,14.90000,15.45000,625000
01/25/2008,0000,14.45000,15.45000,14.45000,15.45000,533000
01/28/2008,0000,14.75000,15.20000,14.40000,14.40000,879000
01/29/2008,0000,14.40000,14.55000,13.60000,14.00000,716000
01/30/2008,0000,14.00000,14.15000,13.85000,14.00000,366000
01/31/2008,0000,14.00000,14.00000,13.60000,14.00000,261000
02/01/2008,0000,14.10000,14.45000,13.90000,14.35000,449000
02/12/2008,0000,14.00000,14.05000,13.50000,13.80000,307000
02/13/2008,0000,13.00000,13.80000,12.85000,12.85000,768000
02/14/2008,0000,12.50000,13.20000,12.50000,13.10000,1103000
02/15/2008,0000,13.10000,14.00000,13.00000,14.00000,1623000
02/18/2008,0000,14.95000,14.95000,14.60000,14.95000,726000
02/19/2008,0000,15.80000,15.95000,15.10000,15.95000,1870000
02/20/2008,0000,16.00000,17.05000,15.95000,16.90000,1846000
02/21/2008,0000,17.10000,17.60000,17.10000,17.10000,1213000
02/22/2008,0000,17.10000,17.45000,16.70000,17.20000,887000
02/25/2008,0000,17.50000,18.10000,17.30000,17.55000,828000
02/26/2008,0000,18.00000,18.00000,17.00000,17.55000,1055000
02/27/2008,0000,18.00000,18.20000,17.70000,17.85000,784000
02/29/2008,0000,17.60000,18.20000,17.60000,18.20000,505000
03/03/2008,0000,17.60000,18.00000,17.40000,17.60000,669000
03/04/2008,0000,17.80000,18.10000,17.70000,17.80000,493000
03/05/2008,0000,18.00000,18.00000,17.50000,17.65000,315000
03/06/2008,0000,18.00000,18.85000,17.90000,18.85000,1483000
03/07/2008,0000,18.85000,19.50000,18.50000,19.10000,1213000
03/10/2008,0000,18.85000,19.40000,18.85000,19.10000,525000
03/11/2008,0000,19.10000,19.60000,19.10000,19.30000,934000
03/12/2008,0000,19.80000,20.40000,19.55000,19.80000,858000
03/13/2008,0000,20.00000,20.10000,19.50000,19.50000,591000
03/14/2008,0000,19.60000,20.85000,19.55000,20.85000,3213000
03/17/2008,0000,20.80000,20.80000,20.00000,20.70000,1298000
03/18/2008,0000,20.70000,20.80000,20.15000,20.75000,1008000
03/19/2008,0000,22.00000,22.00000,20.70000,21.00000,1395000
03/20/2008,0000,20.50000,20.90000,20.20000,20.50000,616000
03/21/2008,0000,20.50000,20.80000,20.40000,20.55000,975000
03/24/2008,0000,21.40000,21.40000,20.50000,20.75000,1064000
03/25/2008,0000,21.00000,22.00000,20.80000,21.70000,942000
03/26/2008,0000,22.00000,22.00000,21.60000,21.75000,500000
03/27/2008,0000,21.80000,21.90000,21.30000,21.60000,700000
03/28/2008,0000,21.60000,21.80000,21.50000,21.70000,678000
03/31/2008,0000,21.80000,22.00000,21.70000,22.00000,550000
04/01/2008,0000,22.10000,23.50000,22.10000,23.15000,2570000
04/02/2008,0000,23.95000,24.45000,23.40000,23.85000,1757000
04/03/2008,0000,24.00000,24.40000,23.50000,24.05000,797000
04/07/2008,0000,25.70000,25.70000,25.10000,25.70000,2677000
04/08/2008,0000,25.50000,25.90000,25.40000,25.80000,1150000
04/09/2008,0000,25.75000,26.50000,25.65000,26.20000,710000
04/10/2008,0000,26.50000,26.80000,25.90000,26.30000,780000
04/11/2008,0000,26.30000,26.90000,26.15000,26.40000,1281000
04/14/2008,0000,26.50000,26.50000,24.60000,24.60000,1660000
04/15/2008,0000,24.10000,25.00000,24.00000,24.60000,1261000
04/16/2008,0000,24.60000,25.00000,23.20000,24.00000,2579000
04/17/2008,0000,24.40000,24.40000,23.50000,23.65000,1203000
04/18/2008,0000,23.70000,25.00000,23.70000,24.95000,1217000
04/21/2008,0000,25.00000,26.35000,25.00000,26.00000,1406000
04/22/2008,0000,26.00000,26.20000,25.20000,26.00000,991000
04/23/2008,0000,26.00000,26.10000,25.65000,26.00000,471000
04/24/2008,0000,26.10000,26.55000,25.60000,26.00000,988000
04/25/2008,0000,26.30000,26.40000,25.60000,25.60000,623000
04/28/2008,0000,25.60000,25.60000,23.90000,24.60000,1069000
04/29/2008,0000,24.60000,25.40000,24.60000,24.75000,665000
04/30/2008,0000,25.00000,26.45000,25.00000,26.45000,3043000
05/02/2008,0000,26.90000,28.30000,26.90000,28.30000,4227000
05/05/2008,0000,28.30000,29.20000,28.10000,29.00000,3707000
05/06/2008,0000,29.50000,30.05000,28.60000,29.80000,2825000
05/07/2008,0000,30.45000,30.80000,29.65000,29.95000,2283000
05/08/2008,0000,29.70000,30.60000,29.20000,30.60000,1094000
05/09/2008,0000,31.00000,31.30000,30.30000,30.60000,1962000
05/12/2008,0000,31.50000,31.50000,29.20000,29.40000,2468000
05/13/2008,0000,29.40000,30.00000,29.10000,30.00000,688000
05/14/2008,0000,29.90000,30.30000,29.65000,29.80000,522000
05/15/2008,0000,30.50000,31.40000,29.80000,30.80000,2030000
05/16/2008,0000,31.40000,31.50000,30.50000,30.70000,1284000
05/19/2008,0000,30.70000,30.85000,30.25000,30.30000,655000
05/20/2008,0000,30.50000,31.00000,30.10000,30.30000,1115000
05/21/2008,0000,30.20000,30.30000,29.10000,29.45000,1548000
05/22/2008,0000,28.80000,29.25000,28.80000,29.25000,722000
05/23/2008,0000,30.00000,30.10000,28.70000,29.00000,950000
05/26/2008,0000,28.50000,29.00000,27.50000,27.50000,739000
05/27/2008,0000,27.80000,28.90000,27.50000,28.25000,710000
05/28/2008,0000,28.90000,29.25000,28.25000,28.75000,583000
05/29/2008,0000,29.20000,29.60000,28.30000,28.65000,843000
05/30/2008,0000,29.10000,29.10000,27.80000,28.65000,622000
06/02/2008,0000,28.65000,28.65000,27.65000,28.65000,533000
06/03/2008,0000,28.60000,28.60000,27.85000,28.00000,157000
06/04/2008,0000,28.00000,28.50000,27.80000,28.10000,300000
06/05/2008,0000,28.10000,30.05000,28.00000,30.05000,2228000
06/06/2008,0000,30.40000,32.00000,30.10000,30.75000,3318000
06/09/2008,0000,28.60000,30.00000,28.60000,29.20000,1041000
06/10/2008,0000,29.70000,29.85000,27.60000,27.60000,1307000
06/11/2008,0000,27.60000,27.80000,25.75000,26.00000,1517000
06/12/2008,0000,24.80000,25.70000,24.20000,24.35000,1667000
06/13/2008,0000,24.50000,25.70000,24.25000,25.40000,1676000
06/16/2008,0000,26.30000,26.30000,24.40000,24.40000,2144000
06/17/2008,0000,24.40000,24.55000,22.70000,22.75000,2902000
06/18/2008,0000,22.20000,23.85000,22.20000,23.80000,1568000
06/19/2008,0000,23.20000,23.75000,22.60000,23.60000,719000
06/20/2008,0000,22.80000,24.15000,22.80000,23.05000,5202000
06/23/2008,0000,22.00000,23.00000,22.00000,22.35000,1031000
06/24/2008,0000,22.35000,22.35000,20.80000,20.80000,2001000
06/25/2008,0000,20.15000,20.60000,19.35000,20.50000,2817000
06/26/2008,0000,20.50000,21.80000,20.20000,20.55000,3279000
06/27/2008,0000,19.25000,19.80000,19.15000,19.25000,1755000
06/30/2008,0000,19.30000,19.55000,18.50000,18.60000,804000
07/01/2008,0000,18.60000,19.50000,18.40000,19.10000,1220000
07/02/2008,0000,19.50000,20.40000,19.30000,20.00000,1471000
07/03/2008,0000,19.50000,21.40000,19.25000,21.40000,1678000
07/04/2008,0000,22.00000,22.45000,20.80000,21.10000,1579000
07/07/2008,0000,21.10000,21.60000,20.40000,21.60000,400000
07/08/2008,0000,21.00000,21.50000,20.35000,20.90000,432000
07/09/2008,0000,20.90000,21.60000,19.45000,19.45000,1026000
07/10/2008,0000,19.60000,20.35000,19.30000,20.25000,953000
07/11/2008,0000,20.30000,21.40000,20.30000,21.20000,821000
07/14/2008,0000,20.95000,21.45000,20.95000,21.30000,384000
07/15/2008,0000,21.50000,21.60000,20.40000,20.60000,693000
07/16/2008,0000,20.70000,21.20000,20.20000,20.70000,401000
07/17/2008,0000,22.00000,22.00000,21.25000,21.45000,314000
07/18/2008,0000,22.00000,22.00000,20.60000,21.15000,388000
07/21/2008,0000,21.25000,21.70000,21.10000,21.25000,289000
07/22/2008,0000,21.20000,21.70000,20.85000,21.70000,419000
07/23/2008,0000,21.70000,22.45000,21.70000,22.05000,711000
07/24/2008,0000,22.05000,22.40000,21.85000,22.00000,443000
07/25/2008,0000,21.10000,21.85000,21.10000,21.80000,300000
07/29/2008,0000,21.50000,21.50000,20.95000,21.00000,291000
07/30/2008,0000,21.50000,21.65000,21.00000,21.00000,375000
07/31/2008,0000,21.60000,21.60000,20.50000,21.00000,324000
08/01/2008,0000,20.50000,21.15000,20.35000,20.90000,313000
08/04/2008,0000,21.90000,22.35000,21.20000,21.30000,2658000
08/05/2008,0000,21.40000,21.40000,20.35000,21.30000,805000
08/06/2008,0000,21.95000,21.95000,21.45000,21.90000,610000
08/07/2008,0000,22.00000,23.40000,21.55000,23.30000,2571000
08/08/2008,0000,23.50000,24.70000,23.45000,24.30000,3354000
08/11/2008,0000,24.80000,25.45000,24.30000,25.35000,1504000
08/12/2008,0000,25.75000,25.85000,24.90000,25.00000,2056000
08/13/2008,0000,24.50000,25.25000,24.50000,25.20000,1546000
08/14/2008,0000,25.20000,25.20000,24.60000,25.00000,787000
08/15/2008,0000,25.20000,26.35000,24.80000,24.85000,2220000
08/18/2008,0000,24.70000,25.00000,23.60000,23.80000,1189000
08/19/2008,0000,23.25000,24.35000,23.25000,23.90000,494000
08/20/2008,0000,23.95000,24.20000,23.65000,24.05000,486000
08/21/2008,0000,24.10000,24.40000,23.50000,23.50000,533000
08/22/2008,0000,23.50000,23.90000,23.05000,23.10000,361000
08/25/2008,0000,23.80000,23.80000,23.10000,23.10000,307000
08/26/2008,0000,23.10000,24.35000,22.90000,24.30000,855000
08/27/2008,0000,24.45000,25.15000,24.00000,24.50000,1383000
08/28/2008,0000,24.50000,25.10000,24.50000,25.00000,959000
08/29/2008,0000,25.20000,25.20000,24.00000,24.40000,621000
09/01/2008,0000,24.60000,24.60000,23.20000,23.50000,732000
09/02/2008,0000,23.50000,23.50000,22.70000,23.00000,603000
09/03/2008,0000,22.50000,23.10000,21.70000,22.00000,714000
09/04/2008,0000,22.15000,22.50000,20.50000,20.80000,1284000
09/05/2008,0000,20.35000,21.40000,20.10000,21.40000,1204000
09/08/2008,0000,22.00000,22.70000,21.40000,22.60000,574000
09/09/2008,0000,22.50000,22.50000,21.05000,21.05000,490000
09/10/2008,0000,21.05000,21.60000,21.00000,21.50000,450000
09/11/2008,0000,21.50000,21.50000,20.40000,20.45000,636000
09/12/2008,0000,20.60000,20.95000,19.20000,19.90000,766000
09/15/2008,0000,19.90000,19.90000,18.55000,18.55000,726000
09/16/2008,0000,17.50000,17.90000,17.30000,17.30000,662000
09/17/2008,0000,17.80000,18.20000,16.50000,17.00000,975000
09/18/2008,0000,15.85000,16.25000,15.85000,15.85000,990000
09/19/2008,0000,16.00000,16.95000,16.00000,16.95000,928000
09/22/2008,0000,17.50000,18.05000,17.15000,17.80000,588000
09/23/2008,0000,17.30000,18.40000,17.30000,18.10000,1642000
09/24/2008,0000,18.10000,18.55000,17.75000,18.10000,1195000
09/25/2008,0000,18.10000,18.20000,17.80000,17.80000,468000
09/26/2008,0000,18.20000,18.20000,17.00000,17.00000,533000
09/30/2008,0000,15.85000,15.85000,15.85000,15.85000,156000
10/01/2008,0000,15.30000,16.10000,15.30000,16.00000,1049000
10/02/2008,0000,15.80000,16.05000,15.55000,15.70000,923000
10/03/2008,0000,15.50000,15.90000,15.10000,15.85000,790000
10/06/2008,0000,15.30000,15.45000,15.00000,15.00000,739000
10/07/2008,0000,13.95000,15.00000,13.95000,15.00000,727000
10/08/2008,0000,14.30000,14.90000,13.95000,13.95000,2259000
10/09/2008,0000,13.95000,14.30000,13.00000,13.05000,1113000
10/13/2008,0000,12.60000,12.85000,12.60000,12.60000,744000
10/14/2008,0000,13.40000,13.45000,13.35000,13.45000,1187000
10/15/2008,0000,13.45000,13.90000,13.20000,13.75000,742000
10/16/2008,0000,13.30000,13.30000,13.30000,13.30000,141000
10/17/2008,0000,13.40000,13.95000,13.10000,13.65000,515000
10/20/2008,0000,14.50000,14.60000,13.70000,14.60000,958000
10/21/2008,0000,15.30000,15.30000,14.30000,14.55000,959000
10/22/2008,0000,14.05000,14.50000,14.05000,14.10000,351000
10/23/2008,0000,13.65000,14.00000,13.65000,13.80000,433000
10/24/2008,0000,13.50000,13.70000,13.35000,13.50000,646000
10/27/2008,0000,13.00000,13.80000,13.00000,13.60000,422000
10/28/2008,0000,13.00000,14.35000,12.75000,14.30000,598000
10/29/2008,0000,15.10000,15.10000,14.00000,14.00000,601000
10/30/2008,0000,14.30000,14.65000,14.00000,14.65000,941000
10/31/2008,0000,14.60000,14.95000,14.45000,14.65000,738000
11/03/2008,0000,14.65000,15.10000,14.30000,14.95000,1109000
11/04/2008,0000,14.90000,14.95000,14.20000,14.35000,649000
11/05/2008,0000,14.50000,14.65000,14.10000,14.15000,1094000
11/06/2008,0000,13.20000,13.50000,13.20000,13.20000,627000
11/07/2008,0000,12.35000,13.80000,12.35000,13.50000,640000
11/10/2008,0000,13.55000,13.70000,13.20000,13.65000,503000
11/11/2008,0000,13.10000,13.50000,12.90000,12.90000,813000
11/12/2008,0000,12.80000,13.20000,12.75000,13.20000,505000
11/13/2008,0000,12.50000,12.85000,12.30000,12.40000,782000
11/14/2008,0000,12.60000,12.90000,12.00000,12.30000,695000
11/17/2008,0000,12.00000,12.20000,11.45000,11.50000,913000
11/18/2008,0000,11.00000,11.45000,10.70000,10.70000,515000
11/19/2008,0000,9.96000,10.60000,9.96000,9.96000,775000
11/20/2008,0000,9.27000,9.84000,9.27000,9.84000,1536000
11/21/2008,0000,9.61000,10.50000,9.35000,10.50000,662000
11/24/2008,0000,10.70000,10.75000,10.10000,10.20000,476000
11/25/2008,0000,10.40000,10.60000,10.20000,10.20000,482000
11/26/2008,0000,10.25000,10.40000,10.00000,10.05000,216000
11/27/2008,0000,10.40000,10.75000,10.35000,10.70000,664000
11/28/2008,0000,10.90000,10.90000,10.65000,10.75000,352000
12/01/2008,0000,10.80000,11.20000,10.70000,10.95000,484000
12/02/2008,0000,10.20000,10.50000,10.20000,10.40000,449000
12/03/2008,0000,10.45000,10.50000,10.00000,10.30000,370000
12/04/2008,0000,10.30000,10.50000,10.00000,10.00000,277000
12/05/2008,0000,10.00000,10.30000,10.00000,10.30000,307000
12/08/2008,0000,10.50000,11.00000,10.50000,10.85000,403000
12/09/2008,0000,11.20000,11.60000,11.00000,11.25000,1368000
12/10/2008,0000,11.20000,11.80000,11.20000,11.70000,650000
12/11/2008,0000,11.60000,12.35000,11.60000,11.95000,808000
12/12/2008,0000,11.50000,11.95000,11.15000,11.20000,711000
12/15/2008,0000,11.20000,11.90000,11.20000,11.55000,825000
12/16/2008,0000,11.30000,11.55000,11.15000,11.35000,270000
12/17/2008,0000,11.45000,12.00000,11.40000,11.75000,613000
12/18/2008,0000,11.80000,12.00000,11.60000,11.75000,312000
12/19/2008,0000,11.75000,11.95000,11.50000,11.90000,503000
12/22/2008,0000,11.95000,11.95000,11.10000,11.10000,618000
12/23/2008,0000,11.10000,11.15000,10.35000,10.45000,388000
12/24/2008,0000,10.60000,10.60000,10.40000,10.50000,246000
12/25/2008,0000,10.75000,10.75000,10.50000,10.50000,72000
12/26/2008,0000,10.75000,10.75000,10.50000,10.70000,192000
12/29/2008,0000,10.60000,10.70000,10.40000,10.60000,181000
12/30/2008,0000,10.60000,11.30000,10.60000,11.05000,1414000
12/31/2008,0000,11.30000,11.45000,10.80000,11.30000,623000
01/05/2009,0000,11.40000,12.05000,11.40000,12.05000,1387000
01/06/2009,0000,12.20000,12.85000,11.95000,12.85000,2875000
01/07/2009,0000,12.95000,13.20000,12.35000,13.00000,2329000
01/08/2009,0000,12.55000,12.90000,12.30000,12.40000,696000
01/09/2009,0000,12.40000,12.70000,11.95000,12.40000,542000
01/12/2009,0000,12.50000,13.25000,12.50000,13.25000,1962000
01/13/2009,0000,13.45000,13.75000,13.05000,13.25000,2582000
01/14/2009,0000,13.35000,13.55000,12.95000,13.45000,1042000
01/15/2009,0000,12.95000,13.25000,12.70000,12.70000,500000
01/16/2009,0000,12.90000,12.90000,12.40000,12.65000,649000
01/19/2009,0000,13.20000,13.20000,12.70000,12.70000,418000
01/20/2009,0000,12.50000,12.85000,12.50000,12.55000,457000
01/21/2009,0000,12.50000,12.50000,12.05000,12.05000,620000
02/02/2009,0000,11.55000,12.40000,11.55000,11.95000,249000
02/03/2009,0000,11.95000,12.70000,11.95000,12.50000,205000
02/04/2009,0000,12.70000,12.70000,12.35000,12.60000,197000
02/05/2009,0000,12.30000,13.05000,12.30000,12.80000,415000
02/06/2009,0000,12.85000,13.40000,12.85000,13.10000,610000
02/09/2009,0000,13.40000,13.40000,12.80000,12.90000,1353000
02/10/2009,0000,12.75000,13.10000,12.75000,12.90000,283000
02/11/2009,0000,12.55000,13.75000,12.55000,13.65000,1474000
02/12/2009,0000,14.60000,14.60000,14.25000,14.25000,3753000
02/13/2009,0000,14.25000,14.65000,14.05000,14.50000,2133000
02/16/2009,0000,14.50000,14.70000,14.35000,14.45000,2211000
02/17/2009,0000,14.45000,14.60000,13.70000,13.70000,755000
02/18/2009,0000,13.30000,13.95000,13.30000,13.55000,590000
02/19/2009,0000,13.55000,13.90000,13.45000,13.65000,428000
02/20/2009,0000,13.50000,13.65000,13.30000,13.35000,350000
02/23/2009,0000,13.30000,13.65000,13.10000,13.60000,345000
02/24/2009,0000,13.15000,13.50000,13.15000,13.35000,327000
02/25/2009,0000,13.75000,13.90000,13.55000,13.65000,494000
02/26/2009,0000,13.75000,13.80000,13.50000,13.55000,451000
02/27/2009,0000,13.50000,14.10000,13.25000,14.00000,684000
03/02/2009,0000,13.90000,14.20000,13.65000,13.80000,501000
03/03/2009,0000,13.50000,14.00000,13.40000,13.80000,388000
03/04/2009,0000,13.65000,14.75000,13.65000,14.75000,944000
03/05/2009,0000,15.35000,15.50000,14.70000,14.80000,2357000
03/06/2009,0000,14.60000,15.00000,14.50000,14.90000,625000
03/09/2009,0000,15.10000,15.55000,14.70000,15.45000,1492000
03/10/2009,0000,15.45000,16.30000,15.10000,15.50000,2255000
03/11/2009,0000,15.50000,15.70000,15.30000,15.30000,1398000
03/12/2009,0000,15.70000,16.35000,15.60000,15.60000,2832000
03/13/2009,0000,15.65000,16.00000,15.55000,15.90000,1386000
03/16/2009,0000,16.10000,16.25000,15.80000,15.90000,761000
03/17/2009,0000,15.90000,16.15000,15.75000,16.10000,387000
03/18/2009,0000,16.10000,16.20000,15.85000,15.90000,719000
03/19/2009,0000,16.10000,16.40000,15.70000,15.70000,1159000
03/20/2009,0000,15.90000,16.00000,15.25000,15.25000,720000
03/23/2009,0000,15.30000,15.95000,15.30000,15.85000,450000
03/24/2009,0000,16.20000,16.30000,15.85000,15.85000,564000
03/25/2009,0000,16.00000,16.40000,15.85000,16.35000,833000
03/26/2009,0000,16.40000,17.00000,16.40000,16.60000,891000
03/27/2009,0000,16.80000,17.10000,16.45000,16.50000,906000
03/30/2009,0000,16.50000,16.50000,15.60000,15.70000,533000
03/31/2009,0000,15.60000,16.15000,15.60000,15.65000,520000
04/01/2009,0000,15.75000,16.10000,15.70000,15.80000,480000
04/02/2009,0000,15.90000,16.15000,15.80000,15.90000,472000
04/03/2009,0000,16.15000,16.15000,15.60000,15.90000,802000
04/06/2009,0000,15.90000,16.25000,15.80000,16.10000,557000
04/07/2009,0000,16.30000,16.45000,16.00000,16.35000,572000
04/08/2009,0000,16.10000,16.50000,16.05000,16.20000,394000
04/09/2009,0000,16.35000,17.10000,16.35000,16.95000,925000
04/10/2009,0000,17.15000,17.15000,16.30000,16.40000,1023000
04/13/2009,0000,16.40000,16.70000,16.20000,16.40000,599000
04/14/2009,0000,16.40000,16.90000,16.40000,16.55000,812000
04/15/2009,0000,16.55000,17.70000,16.55000,17.70000,4587000
04/16/2009,0000,17.90000,18.00000,17.10000,17.15000,2367000
04/17/2009,0000,17.35000,17.50000,15.95000,15.95000,1556000
04/20/2009,0000,15.70000,16.05000,15.45000,15.65000,921000
04/21/2009,0000,15.65000,16.20000,15.55000,16.20000,827000
04/22/2009,0000,16.00000,16.35000,15.85000,16.20000,782000
04/23/2009,0000,16.20000,16.30000,15.90000,16.00000,740000
04/24/2009,0000,16.15000,16.45000,15.95000,16.20000,1134000
04/27/2009,0000,16.25000,16.40000,15.10000,15.15000,1349000
04/28/2009,0000,15.25000,15.25000,14.65000,14.70000,821000
04/29/2009,0000,14.80000,15.05000,14.65000,15.00000,528000
04/30/2009,0000,15.40000,15.95000,15.25000,15.80000,1683000
05/04/2009,0000,16.00000,16.30000,15.65000,16.00000,1357000
05/05/2009,0000,16.20000,16.20000,15.50000,15.60000,572000
05/06/2009,0000,15.50000,16.00000,15.50000,15.75000,636000
05/07/2009,0000,15.80000,16.40000,15.80000,16.30000,2046000
05/08/2009,0000,16.25000,16.40000,15.95000,16.05000,1113000
05/11/2009,0000,16.00000,16.20000,15.75000,15.85000,1226000
05/12/2009,0000,15.85000,16.00000,15.35000,15.50000,613000
05/13/2009,0000,15.70000,15.70000,15.35000,15.50000,558000
05/14/2009,0000,15.50000,15.60000,15.30000,15.35000,351000
05/15/2009,0000,15.40000,16.40000,15.40000,16.20000,1940000
05/18/2009,0000,16.25000,16.30000,15.70000,15.75000,881000
05/19/2009,0000,16.00000,16.50000,15.65000,15.70000,1339000
05/20/2009,0000,15.95000,15.95000,15.35000,15.45000,1162000
05/21/2009,0000,15.35000,15.85000,15.35000,15.65000,893000
05/22/2009,0000,15.00000,15.65000,15.00000,15.65000,736000
05/25/2009,0000,15.80000,15.90000,15.40000,15.40000,864000
05/26/2009,0000,15.50000,15.65000,15.10000,15.40000,1190000
05/27/2009,0000,15.50000,16.20000,15.50000,15.90000,854000
06/01/2009,0000,16.10000,16.10000,15.60000,15.65000,572000
06/02/2009,0000,15.90000,15.95000,15.20000,15.30000,1240000
06/03/2009,0000,15.35000,15.60000,15.30000,15.35000,409000
06/04/2009,0000,15.40000,15.80000,15.40000,15.60000,475000
06/05/2009,0000,15.80000,15.85000,15.50000,15.55000,411000
06/08/2009,0000,16.00000,16.00000,15.55000,15.55000,579000
06/09/2009,0000,15.55000,15.70000,15.10000,15.20000,637000
06/10/2009,0000,15.40000,15.60000,14.90000,14.90000,320000
06/11/2009,0000,15.00000,15.55000,14.90000,15.55000,278000
06/12/2009,0000,15.80000,15.80000,15.30000,15.35000,219000
06/15/2009,0000,15.00000,15.40000,14.90000,15.10000,405000
06/16/2009,0000,15.10000,15.30000,14.95000,15.15000,262000
06/17/2009,0000,15.25000,15.35000,15.00000,15.20000,306000
06/18/2009,0000,15.20000,15.40000,14.90000,15.10000,328000
06/19/2009,0000,15.05000,15.25000,14.50000,15.25000,252000
06/22/2009,0000,15.25000,15.35000,15.00000,15.35000,56000
06/23/2009,0000,15.00000,15.15000,14.95000,15.10000,165000
06/24/2009,0000,15.35000,16.00000,15.15000,15.55000,523000
06/25/2009,0000,15.65000,15.65000,15.30000,15.60000,173000
06/26/2009,0000,15.60000,15.70000,15.30000,15.30000,117000
06/29/2009,0000,15.50000,15.65000,15.25000,15.40000,196000
06/30/2009,0000,15.60000,15.60000,15.35000,15.40000,118000
07/01/2009,0000,15.60000,15.70000,15.40000,15.70000,297000
07/02/2009,0000,15.80000,16.10000,15.80000,15.80000,715000
07/03/2009,0000,15.40000,15.80000,15.40000,15.80000,133000
07/06/2009,0000,15.95000,16.85000,15.90000,16.70000,1187000
07/07/2009,0000,16.85000,17.35000,16.50000,17.20000,2449000
07/08/2009,0000,17.00000,17.35000,16.80000,17.25000,970000
07/09/2009,0000,17.40000,17.75000,17.25000,17.50000,1142000
07/10/2009,0000,17.60000,17.65000,17.20000,17.30000,423000
07/13/2009,0000,17.60000,17.75000,17.20000,17.30000,1141000
07/14/2009,0000,17.50000,17.70000,17.00000,17.30000,566000
07/15/2009,0000,17.30000,17.40000,17.00000,17.20000,398000
07/16/2009,0000,17.45000,17.65000,17.10000,17.20000,618000
07/17/2009,0000,17.30000,17.40000,17.00000,17.10000,555000
07/20/2009,0000,17.30000,17.40000,17.10000,17.25000,473000
07/21/2009,0000,17.30000,17.45000,17.20000,17.20000,495000
07/22/2009,0000,17.20000,18.05000,17.20000,18.05000,1033000
07/23/2009,0000,18.20000,18.60000,18.10000,18.15000,1417000
07/24/2009,0000,18.25000,18.60000,18.20000,18.20000,847000
07/27/2009,0000,18.30000,18.30000,17.75000,17.95000,481000
07/28/2009,0000,18.00000,18.20000,17.50000,17.75000,1260000
07/29/2009,0000,17.75000,17.85000,17.55000,17.70000,758000
07/30/2009,0000,17.80000,17.80000,17.50000,17.65000,475000
07/31/2009,0000,17.70000,18.40000,17.70000,17.90000,914000
08/03/2009,0000,18.20000,18.65000,17.90000,18.65000,1453000
08/04/2009,0000,18.85000,18.85000,17.65000,17.65000,920000
08/05/2009,0000,18.00000,18.00000,17.25000,17.40000,729000
08/06/2009,0000,17.50000,17.60000,17.00000,17.40000,788000
08/10/2009,0000,16.05000,16.30000,15.65000,16.20000,704000
08/11/2009,0000,16.20000,16.50000,15.90000,16.50000,524000
08/12/2009,0000,16.20000,16.75000,16.20000,16.65000,622000
08/13/2009,0000,16.70000,16.85000,16.65000,16.85000,371000
08/14/2009,0000,16.55000,16.90000,16.55000,16.70000,244000
08/17/2009,0000,17.00000,17.00000,16.40000,16.60000,391000
08/18/2009,0000,16.50000,16.60000,16.00000,16.55000,355000
08/19/2009,0000,16.60000,17.00000,16.20000,17.00000,287000
08/20/2009,0000,16.60000,16.85000,16.20000,16.65000,368000
08/21/2009,0000,16.85000,16.85000,16.40000,16.60000,94000
08/24/2009,0000,16.40000,16.75000,16.40000,16.40000,291000
08/25/2009,0000,16.40000,17.00000,16.25000,16.70000,947000
08/26/2009,0000,16.85000,16.85000,16.00000,16.15000,635000
08/27/2009,0000,16.15000,16.25000,15.85000,16.15000,295000
08/28/2009,0000,16.10000,16.20000,15.90000,16.05000,447000
08/31/2009,0000,15.95000,15.95000,15.30000,15.40000,771000
09/01/2009,0000,15.50000,16.00000,15.25000,15.40000,1258000
09/02/2009,0000,15.40000,15.55000,15.20000,15.50000,463000
09/03/2009,0000,15.50000,15.70000,15.40000,15.45000,765000
09/04/2009,0000,15.65000,16.15000,15.45000,15.75000,1325000
09/07/2009,0000,16.00000,16.10000,15.80000,15.95000,1318000
09/08/2009,0000,16.00000,16.10000,15.70000,15.70000,695000
09/09/2009,0000,15.80000,15.85000,15.65000,15.70000,574000
09/10/2009,0000,15.90000,15.90000,15.45000,15.60000,408000
09/11/2009,0000,15.50000,15.65000,15.25000,15.25000,788000
09/14/2009,0000,15.30000,15.40000,15.00000,15.10000,867000
09/15/2009,0000,15.10000,15.40000,15.10000,15.25000,323000
09/16/2009,0000,15.35000,15.70000,15.30000,15.70000,432000
09/17/2009,0000,15.75000,15.80000,15.60000,15.65000,412000
09/18/2009,0000,15.70000,16.10000,15.65000,15.90000,1064000
09/21/2009,0000,16.20000,16.35000,15.90000,16.25000,1023000
09/22/2009,0000,16.30000,16.35000,16.10000,16.25000,484000
09/23/2009,0000,16.35000,16.50000,15.85000,15.85000,857000
09/24/2009,0000,15.90000,15.90000,15.60000,15.70000,370000
09/25/2009,0000,15.75000,15.90000,15.70000,15.90000,345000
09/28/2009,0000,15.95000,16.10000,15.80000,15.90000,328000
09/29/2009,0000,16.00000,17.00000,15.90000,17.00000,4109000
09/30/2009,0000,17.50000,18.15000,17.40000,18.15000,3156000
10/01/2009,0000,19.10000,19.10000,18.15000,18.40000,6425000
10/02/2009,0000,18.10000,18.90000,18.05000,18.65000,3676000
10/05/2009,0000,18.90000,19.95000,18.55000,19.95000,4134000
10/06/2009,0000,20.30000,20.90000,20.10000,20.10000,5879000
10/07/2009,0000,20.50000,20.50000,19.80000,20.10000,2625000
10/08/2009,0000,20.10000,20.20000,18.90000,18.90000,2539000
10/09/2009,0000,19.20000,19.95000,18.85000,19.80000,2757000
10/12/2009,0000,19.90000,20.20000,19.60000,20.15000,2111000
10/13/2009,0000,19.70000,20.75000,19.50000,20.15000,2596000
10/14/2009,0000,20.30000,20.30000,19.30000,19.70000,2861000
10/15/2009,0000,20.00000,20.60000,19.75000,19.80000,2884000
10/16/2009,0000,20.30000,20.60000,20.00000,20.10000,1920000
10/19/2009,0000,20.50000,21.50000,20.50000,21.50000,2444000
10/20/2009,0000,23.00000,23.00000,23.00000,23.00000,1837000
10/21/2009,0000,24.00000,24.00000,22.60000,23.10000,8121000
10/22/2009,0000,23.30000,24.70000,23.30000,24.70000,5995000
10/23/2009,0000,25.40000,25.40000,24.30000,24.55000,8830000
10/26/2009,0000,24.55000,24.75000,22.90000,23.30000,3982000
10/27/2009,0000,23.20000,24.90000,22.90000,24.90000,5392000
10/28/2009,0000,24.90000,24.90000,23.60000,23.90000,4500000
10/29/2009,0000,23.00000,23.50000,22.25000,23.00000,3299000
10/30/2009,0000,23.80000,24.40000,23.35000,23.40000,4461000
11/02/2009,0000,22.50000,24.30000,22.50000,23.80000,4071000
11/03/2009,0000,24.60000,25.45000,24.00000,25.45000,6019000
11/04/2009,0000,25.50000,26.00000,25.30000,25.85000,12012000
11/05/2009,0000,26.20000,27.65000,26.10000,27.30000,13180000
11/06/2009,0000,28.00000,28.00000,27.00000,27.30000,8052000
11/09/2009,0000,27.60000,27.60000,26.85000,27.00000,4489000
11/10/2009,0000,27.20000,28.20000,26.80000,27.05000,9302000
11/11/2009,0000,27.00000,27.60000,26.90000,27.15000,6510000
11/12/2009,0000,27.15000,27.20000,26.10000,26.15000,5007000
11/13/2009,0000,26.00000,27.00000,25.85000,26.35000,5101000
11/16/2009,0000,26.75000,27.30000,26.35000,26.50000,5463000
11/17/2009,0000,26.50000,26.70000,25.10000,25.40000,4818000
11/18/2009,0000,25.70000,26.50000,25.60000,25.80000,4840000
11/19/2009,0000,25.95000,26.50000,25.60000,25.60000,3888000
11/20/2009,0000,25.60000,26.30000,25.60000,25.75000,3999000
11/23/2009,0000,25.90000,27.55000,25.90000,27.55000,8676000
11/24/2009,0000,28.05000,28.05000,26.80000,27.15000,17068000
11/25/2009,0000,27.15000,27.50000,26.00000,26.10000,6850000
11/26/2009,0000,26.20000,26.60000,25.60000,25.60000,4513000
11/27/2009,0000,25.30000,25.50000,24.20000,24.20000,4978000
11/30/2009,0000,24.50000,25.40000,24.50000,25.10000,3222000
12/01/2009,0000,25.40000,26.20000,24.50000,25.70000,8016000
12/02/2009,0000,25.85000,26.40000,25.50000,25.50000,5208000
12/03/2009,0000,25.70000,26.10000,24.80000,24.80000,4331000
12/04/2009,0000,25.10000,25.40000,24.50000,24.60000,2836000
12/07/2009,0000,25.00000,26.25000,25.00000,25.80000,6041000
12/08/2009,0000,26.00000,26.25000,25.30000,25.45000,2581000
12/09/2009,0000,25.05000,25.95000,25.05000,25.50000,2795000
12/11/2009,0000,25.80000,26.30000,25.70000,25.90000,4871000
12/14/2009,0000,26.20000,26.50000,25.90000,26.05000,3696000
12/15/2009,0000,26.45000,27.85000,26.45000,27.85000,10360000
12/16/2009,0000,28.50000,29.50000,28.10000,28.35000,25584000
12/17/2009,0000,28.40000,28.60000,26.50000,26.60000,8688000
12/18/2009,0000,26.45000,27.20000,26.40000,26.90000,4384000
12/21/2009,0000,27.50000,28.25000,26.65000,27.15000,7375000
12/22/2009,0000,27.15000,27.45000,26.75000,26.85000,3064000
12/23/2009,0000,27.00000,27.45000,26.55000,26.65000,3706000
12/25/2009,0000,26.20000,26.70000,26.20000,26.40000,2367000
04/02/2007,0000,38.00000,38.00000,37.15000,37.15000,1153000
04/03/2007,0000,37.15000,37.50000,36.65000,36.65000,1327000
04/04/2007,0000,37.00000,38.60000,36.65000,37.50000,3545000
04/09/2007,0000,38.00000,38.00000,36.40000,36.65000,1730000
04/10/2007,0000,36.70000,37.00000,35.75000,35.80000,1453000
04/11/2007,0000,36.10000,37.00000,35.80000,36.50000,1856000
04/12/2007,0000,36.40000,39.05000,35.80000,38.80000,9962000
04/13/2007,0000,38.80000,39.50000,38.00000,38.25000,5424000
04/16/2007,0000,38.15000,38.45000,36.50000,36.60000,1987000
04/17/2007,0000,36.60000,37.20000,35.00000,35.00000,2377000
04/18/2007,0000,35.00000,35.20000,34.00000,34.55000,2243000
04/19/2007,0000,34.55000,35.50000,34.30000,34.70000,1066000
04/20/2007,0000,34.70000,35.50000,34.60000,34.75000,1372000
04/23/2007,0000,35.45000,35.45000,34.75000,35.00000,667000
04/24/2007,0000,35.20000,35.25000,34.65000,34.75000,703000
04/25/2007,0000,34.75000,35.45000,34.75000,34.75000,1243000
04/26/2007,0000,34.80000,35.15000,34.00000,34.10000,846000
04/27/2007,0000,32.50000,33.60000,32.50000,32.50000,1807000
04/30/2007,0000,32.20000,32.30000,30.25000,32.10000,2166000
05/02/2007,0000,31.80000,33.15000,31.80000,32.30000,1072000
05/03/2007,0000,33.15000,33.15000,31.60000,32.10000,731000
05/04/2007,0000,32.30000,32.55000,30.80000,31.50000,1346000
05/07/2007,0000,31.50000,31.80000,31.05000,31.40000,772000
05/08/2007,0000,31.40000,33.55000,31.40000,33.55000,1689000
05/09/2007,0000,34.10000,35.00000,33.65000,33.90000,2960000
05/10/2007,0000,34.20000,34.80000,33.65000,34.00000,1250000
05/11/2007,0000,33.80000,35.00000,33.80000,34.10000,1445000
05/14/2007,0000,34.10000,34.80000,34.10000,34.60000,983000
05/15/2007,0000,34.95000,35.60000,34.30000,34.30000,1592000
05/16/2007,0000,34.30000,34.50000,33.60000,33.60000,661000
05/17/2007,0000,33.95000,34.25000,33.80000,33.85000,556000
05/18/2007,0000,33.80000,34.05000,33.60000,33.90000,685000
05/21/2007,0000,34.50000,34.50000,33.80000,34.00000,712000
05/22/2007,0000,34.00000,34.30000,33.90000,34.00000,720000
05/23/2007,0000,34.20000,35.50000,34.10000,35.30000,2540000
05/24/2007,0000,35.35000,36.80000,35.00000,36.50000,2665000
05/25/2007,0000,36.20000,37.20000,36.15000,36.80000,2089000
05/28/2007,0000,36.80000,37.50000,36.40000,36.80000,1678000
05/29/2007,0000,36.80000,37.90000,36.75000,37.25000,2403000
05/30/2007,0000,37.00000,37.50000,36.80000,36.90000,1333000
05/31/2007,0000,37.05000,39.10000,36.50000,38.90000,4550000
06/01/2007,0000,39.20000,40.80000,38.50000,40.00000,6840000
06/04/2007,0000,40.00000,40.50000,39.50000,40.00000,2757000
06/05/2007,0000,40.00000,40.60000,39.60000,39.75000,1979000
06/06/2007,0000,39.65000,39.90000,37.60000,37.60000,2395000
06/07/2007,0000,37.00000,38.60000,36.80000,38.35000,1678000
06/08/2007,0000,38.00000,38.80000,37.90000,38.05000,960000
06/11/2007,0000,38.65000,39.80000,38.15000,39.20000,3212000
06/12/2007,0000,39.20000,39.50000,38.35000,39.10000,1198000
06/13/2007,0000,39.10000,39.80000,38.20000,38.45000,2439000
06/14/2007,0000,38.55000,38.80000,37.10000,37.90000,3013000
06/15/2007,0000,38.10000,38.10000,37.35000,37.40000,981000
06/20/2007,0000,37.30000,37.30000,35.70000,36.15000,2561000
06/21/2007,0000,36.20000,36.90000,36.15000,36.60000,1170000
06/22/2007,0000,39.15000,39.15000,38.80000,39.15000,2800000
06/25/2007,0000,39.70000,39.80000,38.30000,38.40000,2320000
06/26/2007,0000,38.30000,39.40000,37.70000,38.00000,1802000
06/27/2007,0000,38.10000,38.80000,38.00000,38.75000,785000
06/28/2007,0000,38.90000,39.30000,37.00000,38.30000,1309000
06/29/2007,0000,38.30000,39.15000,38.10000,38.30000,1963000
07/02/2007,0000,38.40000,39.30000,38.40000,38.55000,2057000
07/03/2007,0000,38.90000,39.10000,37.65000,38.05000,2077000
07/04/2007,0000,37.90000,37.90000,35.40000,35.55000,5847000
07/05/2007,0000,35.55000,36.20000,35.35000,35.65000,3093000
07/06/2007,0000,35.95000,36.95000,35.50000,35.60000,3404000
07/09/2007,0000,36.20000,36.20000,34.10000,34.40000,4846000
07/10/2007,0000,34.50000,35.50000,34.00000,35.10000,3183000
07/11/2007,0000,35.25000,36.30000,35.00000,35.70000,2814000
07/12/2007,0000,36.20000,36.30000,35.25000,35.25000,1849000
07/13/2007,0000,35.70000,35.70000,34.60000,34.60000,2102000
07/16/2007,0000,35.00000,35.10000,33.60000,33.70000,2112000
07/17/2007,0000,33.70000,34.00000,33.00000,33.40000,1593000
07/18/2007,0000,34.00000,34.00000,33.00000,33.10000,1598000
07/19/2007,0000,33.50000,33.65000,33.00000,33.25000,1590000
07/20/2007,0000,33.50000,33.60000,31.85000,32.00000,3973000
07/23/2007,0000,32.00000,32.60000,31.95000,32.30000,2694000
07/24/2007,0000,32.50000,33.75000,32.30000,33.30000,4118000
07/25/2007,0000,33.30000,33.70000,32.25000,32.40000,2172000
07/26/2007,0000,32.50000,33.40000,31.50000,31.50000,2967000
07/27/2007,0000,31.00000,31.35000,29.30000,29.40000,3702000
07/30/2007,0000,28.70000,29.00000,27.50000,27.80000,2333000
07/31/2007,0000,28.50000,29.70000,28.45000,29.70000,790000
08/01/2007,0000,31.00000,31.50000,30.00000,30.00000,3729000
08/02/2007,0000,31.20000,31.20000,28.20000,29.70000,1730000
08/03/2007,0000,30.00000,30.50000,29.00000,29.00000,1446000
08/06/2007,0000,27.00000,28.00000,27.00000,27.00000,1685000
08/07/2007,0000,27.00000,27.80000,26.00000,26.00000,1029000
08/08/2007,0000,26.70000,26.85000,25.85000,26.70000,1158000
08/09/2007,0000,27.00000,27.50000,26.70000,27.05000,1068000
08/10/2007,0000,26.70000,26.70000,25.85000,25.95000,938000
08/13/2007,0000,26.00000,26.45000,25.70000,25.70000,609000
08/14/2007,0000,25.80000,26.10000,23.95000,23.95000,1428000
08/15/2007,0000,22.85000,23.20000,22.30000,22.30000,3551000
08/16/2007,0000,21.20000,21.80000,20.75000,20.75000,3166000
08/17/2007,0000,20.85000,21.70000,20.15000,21.05000,3216000
08/20/2007,0000,22.50000,22.50000,22.15000,22.50000,1288000
08/21/2007,0000,22.65000,22.65000,20.95000,20.95000,1825000
08/22/2007,0000,20.70000,20.85000,19.70000,20.10000,1442000
08/23/2007,0000,20.45000,21.50000,20.45000,21.50000,1597000
08/24/2007,0000,21.50000,23.00000,21.20000,23.00000,2291000
08/27/2007,0000,24.50000,24.50000,22.40000,22.60000,2243000
08/28/2007,0000,22.60000,23.30000,22.40000,22.70000,873000
08/29/2007,0000,22.20000,23.60000,21.85000,23.40000,1817000
08/30/2007,0000,24.00000,24.20000,23.50000,23.50000,1485000
08/31/2007,0000,23.70000,23.75000,22.55000,22.70000,831000
09/03/2007,0000,23.20000,23.20000,22.55000,22.55000,522000
09/04/2007,0000,22.70000,23.00000,22.50000,22.55000,593000
09/05/2007,0000,22.80000,23.00000,22.10000,22.10000,663000
09/06/2007,0000,22.10000,22.30000,21.80000,22.10000,623000
09/07/2007,0000,22.20000,23.30000,22.15000,22.70000,902000
09/10/2007,0000,22.10000,22.50000,22.05000,22.50000,431000
09/11/2007,0000,22.50000,22.85000,22.20000,22.50000,586000
09/12/2007,0000,22.85000,22.85000,22.45000,22.50000,483000
09/13/2007,0000,22.85000,22.85000,22.50000,22.55000,542000
09/14/2007,0000,22.75000,23.60000,22.60000,23.50000,1360000
09/17/2007,0000,23.80000,23.80000,22.90000,23.00000,898000
09/19/2007,0000,23.40000,23.40000,22.30000,22.35000,813000
09/20/2007,0000,22.45000,23.00000,22.10000,22.10000,838000
09/21/2007,0000,22.10000,22.90000,22.10000,22.85000,402000
09/26/2007,0000,23.00000,23.70000,23.00000,23.50000,768000
09/27/2007,0000,23.70000,24.60000,23.30000,24.00000,1465000
09/28/2007,0000,24.20000,24.35000,23.75000,24.10000,996000
10/01/2007,0000,26.70000,26.80000,26.10000,26.40000,2225000
10/02/2007,0000,26.80000,26.95000,26.10000,26.25000,820000
10/03/2007,0000,26.25000,26.25000,24.70000,24.80000,948000
10/04/2007,0000,24.90000,25.40000,24.75000,25.10000,446000
10/05/2007,0000,25.25000,25.25000,24.30000,24.40000,711000
10/08/2007,0000,24.65000,25.20000,24.10000,24.50000,477000
10/09/2007,0000,24.60000,26.20000,24.60000,26.20000,1855000
10/11/2007,0000,26.20000,26.20000,24.60000,24.70000,2031000
10/12/2007,0000,24.70000,24.70000,24.20000,24.20000,626000
10/15/2007,0000,24.50000,24.50000,23.35000,23.60000,652000
10/16/2007,0000,23.00000,23.45000,22.65000,23.05000,835000
10/17/2007,0000,23.20000,23.40000,22.75000,22.90000,761000
10/18/2007,0000,23.00000,23.30000,22.90000,23.00000,849000
10/19/2007,0000,23.10000,23.30000,22.90000,22.90000,531000
10/22/2007,0000,22.50000,22.60000,22.10000,22.25000,351000
10/23/2007,0000,22.35000,22.80000,22.35000,22.35000,284000
10/24/2007,0000,22.50000,23.15000,22.35000,22.40000,540000
10/25/2007,0000,22.40000,22.85000,22.00000,22.00000,365000
10/26/2007,0000,22.00000,22.40000,21.85000,21.85000,415000
10/29/2007,0000,21.85000,22.30000,21.85000,22.00000,400000
10/30/2007,0000,22.35000,22.80000,22.05000,22.60000,931000
10/31/2007,0000,22.55000,22.70000,22.30000,22.45000,459000
11/01/2007,0000,22.60000,22.60000,21.60000,22.00000,384000
11/02/2007,0000,21.70000,21.70000,20.65000,20.65000,534000
11/05/2007,0000,20.65000,20.90000,20.00000,20.05000,515000
11/06/2007,0000,20.05000,20.50000,20.05000,20.40000,434000
11/07/2007,0000,21.30000,21.30000,20.50000,21.30000,529000
11/08/2007,0000,19.85000,20.40000,19.85000,19.85000,771000
11/09/2007,0000,19.90000,20.20000,18.50000,19.30000,1029000
11/12/2007,0000,18.70000,18.90000,17.95000,17.95000,1307000
11/13/2007,0000,16.90000,17.95000,16.90000,17.50000,1624000
11/14/2007,0000,17.80000,18.15000,17.65000,17.80000,695000
11/15/2007,0000,17.80000,17.80000,17.30000,17.30000,465000
11/16/2007,0000,17.20000,17.55000,16.80000,17.35000,401000
11/19/2007,0000,18.40000,18.40000,17.55000,17.55000,372000
11/20/2007,0000,17.65000,18.40000,17.10000,18.40000,306000
11/21/2007,0000,18.20000,18.30000,17.50000,17.60000,266000
11/22/2007,0000,17.60000,17.75000,17.30000,17.60000,311000
11/23/2007,0000,17.80000,17.85000,17.10000,17.15000,334000
11/26/2007,0000,17.00000,17.35000,16.80000,17.00000,250000
11/27/2007,0000,16.55000,16.70000,15.85000,15.85000,869000
11/28/2007,0000,16.00000,16.00000,14.75000,14.90000,2136000
11/29/2007,0000,15.25000,15.70000,15.10000,15.30000,889000
11/30/2007,0000,15.70000,16.35000,15.50000,16.25000,725000
12/03/2007,0000,16.25000,17.35000,15.95000,17.35000,1035000
12/04/2007,0000,17.40000,18.55000,17.35000,17.95000,1872000
12/05/2007,0000,18.00000,18.50000,17.75000,18.50000,952000
12/06/2007,0000,18.60000,19.20000,18.60000,18.65000,1108000
12/07/2007,0000,19.00000,19.10000,18.65000,18.75000,507000
12/10/2007,0000,18.50000,18.80000,18.50000,18.75000,460000
12/11/2007,0000,19.00000,19.00000,18.50000,18.60000,510000
12/12/2007,0000,18.50000,18.50000,17.80000,18.45000,379000
12/13/2007,0000,18.45000,18.70000,17.80000,17.80000,390000
12/14/2007,0000,18.60000,18.60000,16.60000,17.55000,911000
12/17/2007,0000,17.20000,17.75000,16.90000,17.00000,1104000
12/18/2007,0000,16.45000,17.20000,16.20000,16.20000,1012000
12/19/2007,0000,16.60000,17.30000,16.50000,17.30000,847000
12/20/2007,0000,17.30000,18.00000,17.10000,17.10000,534000
12/21/2007,0000,17.10000,17.45000,16.80000,17.30000,518000
12/24/2007,0000,18.50000,18.50000,17.80000,18.20000,675000
12/25/2007,0000,18.25000,18.25000,17.80000,18.00000,318000
12/26/2007,0000,17.95000,18.00000,17.55000,17.90000,373000
12/27/2007,0000,17.95000,18.70000,17.90000,18.10000,801000
12/28/2007,0000,18.05000,18.25000,17.70000,17.90000,631000
12/31/2007,0000,17.90000,18.20000,17.85000,17.85000,737000
01/02/2008,0000,18.10000,19.05000,18.00000,18.70000,1711000
01/03/2008,0000,18.70000,19.25000,18.20000,19.25000,859000
01/04/2008,0000,19.00000,19.80000,18.80000,18.85000,998000
01/07/2008,0000,18.50000,18.50000,18.00000,18.45000,501000
01/08/2008,0000,18.45000,18.50000,18.05000,18.45000,245000
01/09/2008,0000,18.40000,18.95000,18.00000,18.60000,1077000
01/10/2008,0000,18.90000,18.90000,18.50000,18.50000,293000
01/11/2008,0000,18.85000,18.85000,18.20000,18.50000,188000
01/14/2008,0000,18.60000,18.65000,18.10000,18.10000,283000
01/15/2008,0000,18.25000,18.50000,18.10000,18.40000,389000
01/16/2008,0000,18.00000,18.40000,17.75000,17.80000,501000
01/17/2008,0000,18.00000,18.45000,17.55000,17.55000,385000
01/18/2008,0000,17.10000,18.00000,17.10000,17.55000,341000
01/21/2008,0000,17.55000,17.85000,17.35000,17.50000,379000
01/22/2008,0000,17.00000,17.05000,16.30000,16.70000,534000
01/23/2008,0000,16.70000,16.95000,15.55000,16.00000,713000
01/24/2008,0000,16.00000,16.75000,14.90000,15.45000,625000
01/25/2008,0000,14.45000,15.45000,14.45000,15.45000,533000
01/28/2008,0000,14.75000,15.20000,14.40000,14.40000,879000
01/29/2008,0000,14.40000,14.55000,13.60000,14.00000,716000
01/30/2008,0000,14.00000,14.15000,13.85000,14.00000,366000
01/31/2008,0000,14.00000,14.00000,13.60000,14.00000,261000
02/01/2008,0000,14.10000,14.45000,13.90000,14.35000,449000
02/12/2008,0000,14.00000,14.05000,13.50000,13.80000,307000
02/13/2008,0000,13.00000,13.80000,12.85000,12.85000,768000
02/14/2008,0000,12.50000,13.20000,12.50000,13.10000,1103000
02/15/2008,0000,13.10000,14.00000,13.00000,14.00000,1623000
02/18/2008,0000,14.95000,14.95000,14.60000,14.95000,726000
02/19/2008,0000,15.80000,15.95000,15.10000,15.95000,1870000
02/20/2008,0000,16.00000,17.05000,15.95000,16.90000,1846000
02/21/2008,0000,17.10000,17.60000,17.10000,17.10000,1213000
02/22/2008,0000,17.10000,17.45000,16.70000,17.20000,887000
02/25/2008,0000,17.50000,18.10000,17.30000,17.55000,828000
02/26/2008,0000,18.00000,18.00000,17.00000,17.55000,1055000
02/27/2008,0000,18.00000,18.20000,17.70000,17.85000,784000
02/29/2008,0000,17.60000,18.20000,17.60000,18.20000,505000
03/03/2008,0000,17.60000,18.00000,17.40000,17.60000,669000
03/04/2008,0000,17.80000,18.10000,17.70000,17.80000,493000
03/05/2008,0000,18.00000,18.00000,17.50000,17.65000,315000
03/06/2008,0000,18.00000,18.85000,17.90000,18.85000,1483000
03/07/2008,0000,18.85000,19.50000,18.50000,19.10000,1213000
03/10/2008,0000,18.85000,19.40000,18.85000,19.10000,525000
03/11/2008,0000,19.10000,19.60000,19.10000,19.30000,934000
03/12/2008,0000,19.80000,20.40000,19.55000,19.80000,858000
03/13/2008,0000,20.00000,20.10000,19.50000,19.50000,591000
03/14/2008,0000,19.60000,20.85000,19.55000,20.85000,3213000
03/17/2008,0000,20.80000,20.80000,20.00000,20.70000,1298000
03/18/2008,0000,20.70000,20.80000,20.15000,20.75000,1008000
03/19/2008,0000,22.00000,22.00000,20.70000,21.00000,1395000
03/20/2008,0000,20.50000,20.90000,20.20000,20.50000,616000
03/21/2008,0000,20.50000,20.80000,20.40000,20.55000,975000
03/24/2008,0000,21.40000,21.40000,20.50000,20.75000,1064000
03/25/2008,0000,21.00000,22.00000,20.80000,21.70000,942000
03/26/2008,0000,22.00000,22.00000,21.60000,21.75000,500000
03/27/2008,0000,21.80000,21.90000,21.30000,21.60000,700000
03/28/2008,0000,21.60000,21.80000,21.50000,21.70000,678000
03/31/2008,0000,21.80000,22.00000,21.70000,22.00000,550000
04/01/2008,0000,22.10000,23.50000,22.10000,23.15000,2570000
04/02/2008,0000,23.95000,24.45000,23.40000,23.85000,1757000
04/03/2008,0000,24.00000,24.40000,23.50000,24.05000,797000
04/07/2008,0000,25.70000,25.70000,25.10000,25.70000,2677000
04/08/2008,0000,25.50000,25.90000,25.40000,25.80000,1150000
04/09/2008,0000,25.75000,26.50000,25.65000,26.20000,710000
04/10/2008,0000,26.50000,26.80000,25.90000,26.30000,780000
04/11/2008,0000,26.30000,26.90000,26.15000,26.40000,1281000
04/14/2008,0000,26.50000,26.50000,24.60000,24.60000,1660000
04/15/2008,0000,24.10000,25.00000,24.00000,24.60000,1261000
04/16/2008,0000,24.60000,25.00000,23.20000,24.00000,2579000
04/17/2008,0000,24.40000,24.40000,23.50000,23.65000,1203000
04/18/2008,0000,23.70000,25.00000,23.70000,24.95000,1217000
04/21/2008,0000,25.00000,26.35000,25.00000,26.00000,1406000
04/22/2008,0000,26.00000,26.20000,25.20000,26.00000,991000
04/23/2008,0000,26.00000,26.10000,25.65000,26.00000,471000
04/24/2008,0000,26.10000,26.55000,25.60000,26.00000,988000
04/25/2008,0000,26.30000,26.40000,25.60000,25.60000,623000
04/28/2008,0000,25.60000,25.60000,23.90000,24.60000,1069000
04/29/2008,0000,24.60000,25.40000,24.60000,24.75000,665000
04/30/2008,0000,25.00000,26.45000,25.00000,26.45000,3043000
05/02/2008,0000,26.90000,28.30000,26.90000,28.30000,4227000
05/05/2008,0000,28.30000,29.20000,28.10000,29.00000,3707000
05/06/2008,0000,29.50000,30.05000,28.60000,29.80000,2825000
05/07/2008,0000,30.45000,30.80000,29.65000,29.95000,2283000
05/08/2008,0000,29.70000,30.60000,29.20000,30.60000,1094000
05/09/2008,0000,31.00000,31.30000,30.30000,30.60000,1962000
05/12/2008,0000,31.50000,31.50000,29.20000,29.40000,2468000
05/13/2008,0000,29.40000,30.00000,29.10000,30.00000,688000
05/14/2008,0000,29.90000,30.30000,29.65000,29.80000,522000
05/15/2008,0000,30.50000,31.40000,29.80000,30.80000,2030000
05/16/2008,0000,31.40000,31.50000,30.50000,30.70000,1284000
05/19/2008,0000,30.70000,30.85000,30.25000,30.30000,655000
05/20/2008,0000,30.50000,31.00000,30.10000,30.30000,1115000
05/21/2008,0000,30.20000,30.30000,29.10000,29.45000,1548000
05/22/2008,0000,28.80000,29.25000,28.80000,29.25000,722000
05/23/2008,0000,30.00000,30.10000,28.70000,29.00000,950000
05/26/2008,0000,28.50000,29.00000,27.50000,27.50000,739000
05/27/2008,0000,27.80000,28.90000,27.50000,28.25000,710000
05/28/2008,0000,28.90000,29.25000,28.25000,28.75000,583000
05/29/2008,0000,29.20000,29.60000,28.30000,28.65000,843000
05/30/2008,0000,29.10000,29.10000,27.80000,28.65000,622000
06/02/2008,0000,28.65000,28.65000,27.65000,28.65000,533000
06/03/2008,0000,28.60000,28.60000,27.85000,28.00000,157000
06/04/2008,0000,28.00000,28.50000,27.80000,28.10000,300000
06/05/2008,0000,28.10000,30.05000,28.00000,30.05000,2228000
06/06/2008,0000,30.40000,32.00000,30.10000,30.75000,3318000
06/09/2008,0000,28.60000,30.00000,28.60000,29.20000,1041000
06/10/2008,0000,29.70000,29.85000,27.60000,27.60000,1307000
06/11/2008,0000,27.60000,27.80000,25.75000,26.00000,1517000
06/12/2008,0000,24.80000,25.70000,24.20000,24.35000,1667000
06/13/2008,0000,24.50000,25.70000,24.25000,25.40000,1676000
06/16/2008,0000,26.30000,26.30000,24.40000,24.40000,2144000
06/17/2008,0000,24.40000,24.55000,22.70000,22.75000,2902000
06/18/2008,0000,22.20000,23.85000,22.20000,23.80000,1568000
06/19/2008,0000,23.20000,23.75000,22.60000,23.60000,719000
06/20/2008,0000,22.80000,24.15000,22.80000,23.05000,5202000
06/23/2008,0000,22.00000,23.00000,22.00000,22.35000,1031000
06/24/2008,0000,22.35000,22.35000,20.80000,20.80000,2001000
06/25/2008,0000,20.15000,20.60000,19.35000,20.50000,2817000
06/26/2008,0000,20.50000,21.80000,20.20000,20.55000,3279000
06/27/2008,0000,19.25000,19.80000,19.15000,19.25000,1755000
06/30/2008,0000,19.30000,19.55000,18.50000,18.60000,804000
07/01/2008,0000,18.60000,19.50000,18.40000,19.10000,1220000
07/02/2008,0000,19.50000,20.40000,19.30000,20.00000,1471000
07/03/2008,0000,19.50000,21.40000,19.25000,21.40000,1678000
07/04/2008,0000,22.00000,22.45000,20.80000,21.10000,1579000
07/07/2008,0000,21.10000,21.60000,20.40000,21.60000,400000
07/08/2008,0000,21.00000,21.50000,20.35000,20.90000,432000
07/09/2008,0000,20.90000,21.60000,19.45000,19.45000,1026000
07/10/2008,0000,19.60000,20.35000,19.30000,20.25000,953000
07/11/2008,0000,20.30000,21.40000,20.30000,21.20000,821000
07/14/2008,0000,20.95000,21.45000,20.95000,21.30000,384000
07/15/2008,0000,21.50000,21.60000,20.40000,20.60000,693000
07/16/2008,0000,20.70000,21.20000,20.20000,20.70000,401000
07/17/2008,0000,22.00000,22.00000,21.25000,21.45000,314000
07/18/2008,0000,22.00000,22.00000,20.60000,21.15000,388000
07/21/2008,0000,21.25000,21.70000,21.10000,21.25000,289000
07/22/2008,0000,21.20000,21.70000,20.85000,21.70000,419000
07/23/2008,0000,21.70000,22.45000,21.70000,22.05000,711000
07/24/2008,0000,22.05000,22.40000,21.85000,22.00000,443000
07/25/2008,0000,21.10000,21.85000,21.10000,21.80000,300000
07/29/2008,0000,21.50000,21.50000,20.95000,21.00000,291000
07/30/2008,0000,21.50000,21.65000,21.00000,21.00000,375000
07/31/2008,0000,21.60000,21.60000,20.50000,21.00000,324000
08/01/2008,0000,20.50000,21.15000,20.35000,20.90000,313000
08/04/2008,0000,21.90000,22.35000,21.20000,21.30000,2658000
08/05/2008,0000,21.40000,21.40000,20.35000,21.30000,805000
08/06/2008,0000,21.95000,21.95000,21.45000,21.90000,610000
08/07/2008,0000,22.00000,23.40000,21.55000,23.30000,2571000
08/08/2008,0000,23.50000,24.70000,23.45000,24.30000,3354000
08/11/2008,0000,24.80000,25.45000,24.30000,25.35000,1504000
08/12/2008,0000,25.75000,25.85000,24.90000,25.00000,2056000
08/13/2008,0000,24.50000,25.25000,24.50000,25.20000,1546000
08/14/2008,0000,25.20000,25.20000,24.60000,25.00000,787000
08/15/2008,0000,25.20000,26.35000,24.80000,24.85000,2220000
08/18/2008,0000,24.70000,25.00000,23.60000,23.80000,1189000
08/19/2008,0000,23.25000,24.35000,23.25000,23.90000,494000
08/20/2008,0000,23.95000,24.20000,23.65000,24.05000,486000
08/21/2008,0000,24.10000,24.40000,23.50000,23.50000,533000
08/22/2008,0000,23.50000,23.90000,23.05000,23.10000,361000
08/25/2008,0000,23.80000,23.80000,23.10000,23.10000,307000
08/26/2008,0000,23.10000,24.35000,22.90000,24.30000,855000
08/27/2008,0000,24.45000,25.15000,24.00000,24.50000,1383000
08/28/2008,0000,24.50000,25.10000,24.50000,25.00000,959000
08/29/2008,0000,25.20000,25.20000,24.00000,24.40000,621000
09/01/2008,0000,24.60000,24.60000,23.20000,23.50000,732000
09/02/2008,0000,23.50000,23.50000,22.70000,23.00000,603000
09/03/2008,0000,22.50000,23.10000,21.70000,22.00000,714000
09/04/2008,0000,22.15000,22.50000,20.50000,20.80000,1284000
09/05/2008,0000,20.35000,21.40000,20.10000,21.40000,1204000
09/08/2008,0000,22.00000,22.70000,21.40000,22.60000,574000
09/09/2008,0000,22.50000,22.50000,21.05000,21.05000,490000
09/10/2008,0000,21.05000,21.60000,21.00000,21.50000,450000
09/11/2008,0000,21.50000,21.50000,20.40000,20.45000,636000
09/12/2008,0000,20.60000,20.95000,19.20000,19.90000,766000
09/15/2008,0000,19.90000,19.90000,18.55000,18.55000,726000
09/16/2008,0000,17.50000,17.90000,17.30000,17.30000,662000
09/17/2008,0000,17.80000,18.20000,16.50000,17.00000,975000
09/18/2008,0000,15.85000,16.25000,15.85000,15.85000,990000
09/19/2008,0000,16.00000,16.95000,16.00000,16.95000,928000
09/22/2008,0000,17.50000,18.05000,17.15000,17.80000,588000
09/23/2008,0000,17.30000,18.40000,17.30000,18.10000,1642000
09/24/2008,0000,18.10000,18.55000,17.75000,18.10000,1195000
09/25/2008,0000,18.10000,18.20000,17.80000,17.80000,468000
09/26/2008,0000,18.20000,18.20000,17.00000,17.00000,533000
09/30/2008,0000,15.85000,15.85000,15.85000,15.85000,156000
10/01/2008,0000,15.30000,16.10000,15.30000,16.00000,1049000
10/02/2008,0000,15.80000,16.05000,15.55000,15.70000,923000
10/03/2008,0000,15.50000,15.90000,15.10000,15.85000,790000
10/06/2008,0000,15.30000,15.45000,15.00000,15.00000,739000
10/07/2008,0000,13.95000,15.00000,13.95000,15.00000,727000
10/08/2008,0000,14.30000,14.90000,13.95000,13.95000,2259000
10/09/2008,0000,13.95000,14.30000,13.00000,13.05000,1113000
10/13/2008,0000,12.60000,12.85000,12.60000,12.60000,744000
10/14/2008,0000,13.40000,13.45000,13.35000,13.45000,1187000
10/15/2008,0000,13.45000,13.90000,13.20000,13.75000,742000
10/16/2008,0000,13.30000,13.30000,13.30000,13.30000,141000
10/17/2008,0000,13.40000,13.95000,13.10000,13.65000,515000
10/20/2008,0000,14.50000,14.60000,13.70000,14.60000,958000
10/21/2008,0000,15.30000,15.30000,14.30000,14.55000,959000
10/22/2008,0000,14.05000,14.50000,14.05000,14.10000,351000
10/23/2008,0000,13.65000,14.00000,13.65000,13.80000,433000
10/24/2008,0000,13.50000,13.70000,13.35000,13.50000,646000
10/27/2008,0000,13.00000,13.80000,13.00000,13.60000,422000
10/28/2008,0000,13.00000,14.35000,12.75000,14.30000,598000
10/29/2008,0000,15.10000,15.10000,14.00000,14.00000,601000
10/30/2008,0000,14.30000,14.65000,14.00000,14.65000,941000
10/31/2008,0000,14.60000,14.95000,14.45000,14.65000,738000
11/03/2008,0000,14.65000,15.10000,14.30000,14.95000,1109000
11/04/2008,0000,14.90000,14.95000,14.20000,14.35000,649000
11/05/2008,0000,14.50000,14.65000,14.10000,14.15000,1094000
11/06/2008,0000,13.20000,13.50000,13.20000,13.20000,627000
11/07/2008,0000,12.35000,13.80000,12.35000,13.50000,640000
11/10/2008,0000,13.55000,13.70000,13.20000,13.65000,503000
11/11/2008,0000,13.10000,13.50000,12.90000,12.90000,813000
11/12/2008,0000,12.80000,13.20000,12.75000,13.20000,505000
11/13/2008,0000,12.50000,12.85000,12.30000,12.40000,782000
11/14/2008,0000,12.60000,12.90000,12.00000,12.30000,695000
11/17/2008,0000,12.00000,12.20000,11.45000,11.50000,913000
11/18/2008,0000,11.00000,11.45000,10.70000,10.70000,515000
11/19/2008,0000,9.96000,10.60000,9.96000,9.96000,775000
11/20/2008,0000,9.27000,9.84000,9.27000,9.84000,1536000
11/21/2008,0000,9.61000,10.50000,9.35000,10.50000,662000
11/24/2008,0000,10.70000,10.75000,10.10000,10.20000,476000
11/25/2008,0000,10.40000,10.60000,10.20000,10.20000,482000
11/26/2008,0000,10.25000,10.40000,10.00000,10.05000,216000
11/27/2008,0000,10.40000,10.75000,10.35000,10.70000,664000
11/28/2008,0000,10.90000,10.90000,10.65000,10.75000,352000
12/01/2008,0000,10.80000,11.20000,10.70000,10.95000,484000
12/02/2008,0000,10.20000,10.50000,10.20000,10.40000,449000
12/03/2008,0000,10.45000,10.50000,10.00000,10.30000,370000
12/04/2008,0000,10.30000,10.50000,10.00000,10.00000,277000
12/05/2008,0000,10.00000,10.30000,10.00000,10.30000,307000
12/08/2008,0000,10.50000,11.00000,10.50000,10.85000,403000
12/09/2008,0000,11.20000,11.60000,11.00000,11.25000,1368000
12/10/2008,0000,11.20000,11.80000,11.20000,11.70000,650000
12/11/2008,0000,11.60000,12.35000,11.60000,11.95000,808000
12/12/2008,0000,11.50000,11.95000,11.15000,11.20000,711000
12/15/2008,0000,11.20000,11.90000,11.20000,11.55000,825000
12/16/2008,0000,11.30000,11.55000,11.15000,11.35000,270000
12/17/2008,0000,11.45000,12.00000,11.40000,11.75000,613000
12/18/2008,0000,11.80000,12.00000,11.60000,11.75000,312000
12/19/2008,0000,11.75000,11.95000,11.50000,11.90000,503000
12/22/2008,0000,11.95000,11.95000,11.10000,11.10000,618000
12/23/2008,0000,11.10000,11.15000,10.35000,10.45000,388000
12/24/2008,0000,10.60000,10.60000,10.40000,10.50000,246000
12/25/2008,0000,10.75000,10.75000,10.50000,10.50000,72000
12/26/2008,0000,10.75000,10.75000,10.50000,10.70000,192000
12/29/2008,0000,10.60000,10.70000,10.40000,10.60000,181000
12/30/2008,0000,10.60000,11.30000,10.60000,11.05000,1414000
12/31/2008,0000,11.30000,11.45000,10.80000,11.30000,623000
01/05/2009,0000,11.40000,12.05000,11.40000,12.05000,1387000
01/06/2009,0000,12.20000,12.85000,11.95000,12.85000,2875000
01/07/2009,0000,12.95000,13.20000,12.35000,13.00000,2329000
01/08/2009,0000,12.55000,12.90000,12.30000,12.40000,696000
01/09/2009,0000,12.40000,12.70000,11.95000,12.40000,542000
01/12/2009,0000,12.50000,13.25000,12.50000,13.25000,1962000
01/13/2009,0000,13.45000,13.75000,13.05000,13.25000,2582000
01/14/2009,0000,13.35000,13.55000,12.95000,13.45000,1042000
01/15/2009,0000,12.95000,13.25000,12.70000,12.70000,500000
01/16/2009,0000,12.90000,12.90000,12.40000,12.65000,649000
01/19/2009,0000,13.20000,13.20000,12.70000,12.70000,418000
01/20/2009,0000,12.50000,12.85000,12.50000,12.55000,457000
01/21/2009,0000,12.50000,12.50000,12.05000,12.05000,620000
02/02/2009,0000,11.55000,12.40000,11.55000,11.95000,249000
02/03/2009,0000,11.95000,12.70000,11.95000,12.50000,205000
02/04/2009,0000,12.70000,12.70000,12.35000,12.60000,197000
02/05/2009,0000,12.30000,13.05000,12.30000,12.80000,415000
02/06/2009,0000,12.85000,13.40000,12.85000,13.10000,610000
02/09/2009,0000,13.40000,13.40000,12.80000,12.90000,1353000
02/10/2009,0000,12.75000,13.10000,12.75000,12.90000,283000
02/11/2009,0000,12.55000,13.75000,12.55000,13.65000,1474000
02/12/2009,0000,14.60000,14.60000,14.25000,14.25000,3753000
02/13/2009,0000,14.25000,14.65000,14.05000,14.50000,2133000
02/16/2009,0000,14.50000,14.70000,14.35000,14.45000,2211000
02/17/2009,0000,14.45000,14.60000,13.70000,13.70000,755000
02/18/2009,0000,13.30000,13.95000,13.30000,13.55000,590000
02/19/2009,0000,13.55000,13.90000,13.45000,13.65000,428000
02/20/2009,0000,13.50000,13.65000,13.30000,13.35000,350000
02/23/2009,0000,13.30000,13.65000,13.10000,13.60000,345000
02/24/2009,0000,13.15000,13.50000,13.15000,13.35000,327000
02/25/2009,0000,13.75000,13.90000,13.55000,13.65000,494000
02/26/2009,0000,13.75000,13.80000,13.50000,13.55000,451000
02/27/2009,0000,13.50000,14.10000,13.25000,14.00000,684000
03/02/2009,0000,13.90000,14.20000,13.65000,13.80000,501000
03/03/2009,0000,13.50000,14.00000,13.40000,13.80000,388000
03/04/2009,0000,13.65000,14.75000,13.65000,14.75000,944000
03/05/2009,0000,15.35000,15.50000,14.70000,14.80000,2357000
03/06/2009,0000,14.60000,15.00000,14.50000,14.90000,625000
03/09/2009,0000,15.10000,15.55000,14.70000,15.45000,1492000
03/10/2009,0000,15.45000,16.30000,15.10000,15.50000,2255000
03/11/2009,0000,15.50000,15.70000,15.30000,15.30000,1398000
03/12/2009,0000,15.70000,16.35000,15.60000,15.60000,2832000
03/13/2009,0000,15.65000,16.00000,15.55000,15.90000,1386000
03/16/2009,0000,16.10000,16.25000,15.80000,15.90000,761000
03/17/2009,0000,15.90000,16.15000,15.75000,16.10000,387000
03/18/2009,0000,16.10000,16.20000,15.85000,15.90000,719000
03/19/2009,0000,16.10000,16.40000,15.70000,15.70000,1159000
03/20/2009,0000,15.90000,16.00000,15.25000,15.25000,720000
03/23/2009,0000,15.30000,15.95000,15.30000,15.85000,450000
03/24/2009,0000,16.20000,16.30000,15.85000,15.85000,564000
03/25/2009,0000,16.00000,16.40000,15.85000,16.35000,833000
03/26/2009,0000,16.40000,17.00000,16.40000,16.60000,891000
03/27/2009,0000,16.80000,17.10000,16.45000,16.50000,906000
03/30/2009,0000,16.50000,16.50000,15.60000,15.70000,533000
03/31/2009,0000,15.60000,16.15000,15.60000,15.65000,520000
04/01/2009,0000,15.75000,16.10000,15.70000,15.80000,480000
04/02/2009,0000,15.90000,16.15000,15.80000,15.90000,472000
04/03/2009,0000,16.15000,16.15000,15.60000,15.90000,802000
04/06/2009,0000,15.90000,16.25000,15.80000,16.10000,557000
04/07/2009,0000,16.30000,16.45000,16.00000,16.35000,572000
04/08/2009,0000,16.10000,16.50000,16.05000,16.20000,394000
04/09/2009,0000,16.35000,17.10000,16.35000,16.95000,925000
04/10/2009,0000,17.15000,17.15000,16.30000,16.40000,1023000
04/13/2009,0000,16.40000,16.70000,16.20000,16.40000,599000
04/14/2009,0000,16.40000,16.90000,16.40000,16.55000,812000
04/15/2009,0000,16.55000,17.70000,16.55000,17.70000,4587000
04/16/2009,0000,17.90000,18.00000,17.10000,17.15000,2367000
04/17/2009,0000,17.35000,17.50000,15.95000,15.95000,1556000
04/20/2009,0000,15.70000,16.05000,15.45000,15.65000,921000
04/21/2009,0000,15.65000,16.20000,15.55000,16.20000,827000
04/22/2009,0000,16.00000,16.35000,15.85000,16.20000,782000
04/23/2009,0000,16.20000,16.30000,15.90000,16.00000,740000
04/24/2009,0000,16.15000,16.45000,15.95000,16.20000,1134000
04/27/2009,0000,16.25000,16.40000,15.10000,15.15000,1349000
04/28/2009,0000,15.25000,15.25000,14.65000,14.70000,821000
04/29/2009,0000,14.80000,15.05000,14.65000,15.00000,528000
04/30/2009,0000,15.40000,15.95000,15.25000,15.80000,1683000
05/04/2009,0000,16.00000,16.30000,15.65000,16.00000,1357000
05/05/2009,0000,16.20000,16.20000,15.50000,15.60000,572000
05/06/2009,0000,15.50000,16.00000,15.50000,15.75000,636000
05/07/2009,0000,15.80000,16.40000,15.80000,16.30000,2046000
05/08/2009,0000,16.25000,16.40000,15.95000,16.05000,1113000
05/11/2009,0000,16.00000,16.20000,15.75000,15.85000,1226000
05/12/2009,0000,15.85000,16.00000,15.35000,15.50000,613000
05/13/2009,0000,15.70000,15.70000,15.35000,15.50000,558000
05/14/2009,0000,15.50000,15.60000,15.30000,15.35000,351000
05/15/2009,0000,15.40000,16.40000,15.40000,16.20000,1940000
05/18/2009,0000,16.25000,16.30000,15.70000,15.75000,881000
05/19/2009,0000,16.00000,16.50000,15.65000,15.70000,1339000
05/20/2009,0000,15.95000,15.95000,15.35000,15.45000,1162000
05/21/2009,0000,15.35000,15.85000,15.35000,15.65000,893000
05/22/2009,0000,15.00000,15.65000,15.00000,15.65000,736000
05/25/2009,0000,15.80000,15.90000,15.40000,15.40000,864000
05/26/2009,0000,15.50000,15.65000,15.10000,15.40000,1190000
05/27/2009,0000,15.50000,16.20000,15.50000,15.90000,854000
06/01/2009,0000,16.10000,16.10000,15.60000,15.65000,572000
06/02/2009,0000,15.90000,15.95000,15.20000,15.30000,1240000
06/03/2009,0000,15.35000,15.60000,15.30000,15.35000,409000
06/04/2009,0000,15.40000,15.80000,15.40000,15.60000,475000
06/05/2009,0000,15.80000,15.85000,15.50000,15.55000,411000
06/08/2009,0000,16.00000,16.00000,15.55000,15.55000,579000
06/09/2009,0000,15.55000,15.70000,15.10000,15.20000,637000
06/10/2009,0000,15.40000,15.60000,14.90000,14.90000,320000
06/11/2009,0000,15.00000,15.55000,14.90000,15.55000,278000
06/12/2009,0000,15.80000,15.80000,15.30000,15.35000,219000
06/15/2009,0000,15.00000,15.40000,14.90000,15.10000,405000
06/16/2009,0000,15.10000,15.30000,14.95000,15.15000,262000
06/17/2009,0000,15.25000,15.35000,15.00000,15.20000,306000
06/18/2009,0000,15.20000,15.40000,14.90000,15.10000,328000
06/19/2009,0000,15.05000,15.25000,14.50000,15.25000,252000
06/22/2009,0000,15.25000,15.35000,15.00000,15.35000,56000
06/23/2009,0000,15.00000,15.15000,14.95000,15.10000,165000
06/24/2009,0000,15.35000,16.00000,15.15000,15.55000,523000
06/25/2009,0000,15.65000,15.65000,15.30000,15.60000,173000
06/26/2009,0000,15.60000,15.70000,15.30000,15.30000,117000
06/29/2009,0000,15.50000,15.65000,15.25000,15.40000,196000
06/30/2009,0000,15.60000,15.60000,15.35000,15.40000,118000
07/01/2009,0000,15.60000,15.70000,15.40000,15.70000,297000
07/02/2009,0000,15.80000,16.10000,15.80000,15.80000,715000
07/03/2009,0000,15.40000,15.80000,15.40000,15.80000,133000
07/06/2009,0000,15.95000,16.85000,15.90000,16.70000,1187000
07/07/2009,0000,16.85000,17.35000,16.50000,17.20000,2449000
07/08/2009,0000,17.00000,17.35000,16.80000,17.25000,970000
07/09/2009,0000,17.40000,17.75000,17.25000,17.50000,1142000
07/10/2009,0000,17.60000,17.65000,17.20000,17.30000,423000
07/13/2009,0000,17.60000,17.75000,17.20000,17.30000,1141000
07/14/2009,0000,17.50000,17.70000,17.00000,17.30000,566000
07/15/2009,0000,17.30000,17.40000,17.00000,17.20000,398000
07/16/2009,0000,17.45000,17.65000,17.10000,17.20000,618000
07/17/2009,0000,17.30000,17.40000,17.00000,17.10000,555000
07/20/2009,0000,17.30000,17.40000,17.10000,17.25000,473000
07/21/2009,0000,17.30000,17.45000,17.20000,17.20000,495000
07/22/2009,0000,17.20000,18.05000,17.20000,18.05000,1033000
07/23/2009,0000,18.20000,18.60000,18.10000,18.15000,1417000
07/24/2009,0000,18.25000,18.60000,18.20000,18.20000,847000
07/27/2009,0000,18.30000,18.30000,17.75000,17.95000,481000
07/28/2009,0000,18.00000,18.20000,17.50000,17.75000,1260000
07/29/2009,0000,17.75000,17.85000,17.55000,17.70000,758000
07/30/2009,0000,17.80000,17.80000,17.50000,17.65000,475000
07/31/2009,0000,17.70000,18.40000,17.70000,17.90000,914000
08/03/2009,0000,18.20000,18.65000,17.90000,18.65000,1453000
08/04/2009,0000,18.85000,18.85000,17.65000,17.65000,920000
08/05/2009,0000,18.00000,18.00000,17.25000,17.40000,729000
08/06/2009,0000,17.50000,17.60000,17.00000,17.40000,788000
08/10/2009,0000,16.05000,16.30000,15.65000,16.20000,704000
08/11/2009,0000,16.20000,16.50000,15.90000,16.50000,524000
08/12/2009,0000,16.20000,16.75000,16.20000,16.65000,622000
08/13/2009,0000,16.70000,16.85000,16.65000,16.85000,371000
08/14/2009,0000,16.55000,16.90000,16.55000,16.70000,244000
08/17/2009,0000,17.00000,17.00000,16.40000,16.60000,391000
08/18/2009,0000,16.50000,16.60000,16.00000,16.55000,355000
08/19/2009,0000,16.60000,17.00000,16.20000,17.00000,287000
08/20/2009,0000,16.60000,16.85000,16.20000,16.65000,368000
08/21/2009,0000,16.85000,16.85000,16.40000,16.60000,94000
08/24/2009,0000,16.40000,16.75000,16.40000,16.40000,291000
08/25/2009,0000,16.40000,17.00000,16.25000,16.70000,947000
08/26/2009,0000,16.85000,16.85000,16.00000,16.15000,635000
08/27/2009,0000,16.15000,16.25000,15.85000,16.15000,295000
08/28/2009,0000,16.10000,16.20000,15.90000,16.05000,447000
08/31/2009,0000,15.95000,15.95000,15.30000,15.40000,771000
09/01/2009,0000,15.50000,16.00000,15.25000,15.40000,1258000
09/02/2009,0000,15.40000,15.55000,15.20000,15.50000,463000
09/03/2009,0000,15.50000,15.70000,15.40000,15.45000,765000
09/04/2009,0000,15.65000,16.15000,15.45000,15.75000,1325000
09/07/2009,0000,16.00000,16.10000,15.80000,15.95000,1318000
09/08/2009,0000,16.00000,16.10000,15.70000,15.70000,695000
09/09/2009,0000,15.80000,15.85000,15.65000,15.70000,574000
09/10/2009,0000,15.90000,15.90000,15.45000,15.60000,408000
09/11/2009,0000,15.50000,15.65000,15.25000,15.25000,788000
09/14/2009,0000,15.30000,15.40000,15.00000,15.10000,867000
09/15/2009,0000,15.10000,15.40000,15.10000,15.25000,323000
09/16/2009,0000,15.35000,15.70000,15.30000,15.70000,432000
09/17/2009,0000,15.75000,15.80000,15.60000,15.65000,412000
09/18/2009,0000,15.70000,16.10000,15.65000,15.90000,1064000
09/21/2009,0000,16.20000,16.35000,15.90000,16.25000,1023000
09/22/2009,0000,16.30000,16.35000,16.10000,16.25000,484000
09/23/2009,0000,16.35000,16.50000,15.85000,15.85000,857000
09/24/2009,0000,15.90000,15.90000,15.60000,15.70000,370000
09/25/2009,0000,15.75000,15.90000,15.70000,15.90000,345000
09/28/2009,0000,15.95000,16.10000,15.80000,15.90000,328000
09/29/2009,0000,16.00000,17.00000,15.90000,17.00000,4109000
09/30/2009,0000,17.50000,18.15000,17.40000,18.15000,3156000
10/01/2009,0000,19.10000,19.10000,18.15000,18.40000,6425000
10/02/2009,0000,18.10000,18.90000,18.05000,18.65000,3676000
10/05/2009,0000,18.90000,19.95000,18.55000,19.95000,4134000
10/06/2009,0000,20.30000,20.90000,20.10000,20.10000,5879000
10/07/2009,0000,20.50000,20.50000,19.80000,20.10000,2625000
10/08/2009,0000,20.10000,20.20000,18.90000,18.90000,2539000
10/09/2009,0000,19.20000,19.95000,18.85000,19.80000,2757000
10/12/2009,0000,19.90000,20.20000,19.60000,20.15000,2111000
10/13/2009,0000,19.70000,20.75000,19.50000,20.15000,2596000
10/14/2009,0000,20.30000,20.30000,19.30000,19.70000,2861000
10/15/2009,0000,20.00000,20.60000,19.75000,19.80000,2884000
10/16/2009,0000,20.30000,20.60000,20.00000,20.10000,1920000
10/19/2009,0000,20.50000,21.50000,20.50000,21.50000,2444000
10/20/2009,0000,23.00000,23.00000,23.00000,23.00000,1837000
10/21/2009,0000,24.00000,24.00000,22.60000,23.10000,8121000
10/22/2009,0000,23.30000,24.70000,23.30000,24.70000,5995000
10/23/2009,0000,25.40000,25.40000,24.30000,24.55000,8830000
10/26/2009,0000,24.55000,24.75000,22.90000,23.30000,3982000
10/27/2009,0000,23.20000,24.90000,22.90000,24.90000,5392000
10/28/2009,0000,24.90000,24.90000,23.60000,23.90000,4500000
10/29/2009,0000,23.00000,23.50000,22.25000,23.00000,3299000
10/30/2009,0000,23.80000,24.40000,23.35000,23.40000,4461000
11/02/2009,0000,22.50000,24.30000,22.50000,23.80000,4071000
11/03/2009,0000,24.60000,25.45000,24.00000,25.45000,6019000
11/04/2009,0000,25.50000,26.00000,25.30000,25.85000,12012000
11/05/2009,0000,26.20000,27.65000,26.10000,27.30000,13180000
11/06/2009,0000,28.00000,28.00000,27.00000,27.30000,8052000
11/09/2009,0000,27.60000,27.60000,26.85000,27.00000,4489000
11/10/2009,0000,27.20000,28.20000,26.80000,27.05000,9302000
11/11/2009,0000,27.00000,27.60000,26.90000,27.15000,6510000
11/12/2009,0000,27.15000,27.20000,26.10000,26.15000,5007000
11/13/2009,0000,26.00000,27.00000,25.85000,26.35000,5101000
11/16/2009,0000,26.75000,27.30000,26.35000,26.50000,5463000
11/17/2009,0000,26.50000,26.70000,25.10000,25.40000,4818000
11/18/2009,0000,25.70000,26.50000,25.60000,25.80000,4840000
11/19/2009,0000,25.95000,26.50000,25.60000,25.60000,3888000
11/20/2009,0000,25.60000,26.30000,25.60000,25.75000,3999000
11/23/2009,0000,25.90000,27.55000,25.90000,27.55000,8676000
11/24/2009,0000,28.05000,28.05000,26.80000,27.15000,17068000
11/25/2009,0000,27.15000,27.50000,26.00000,26.10000,6850000
11/26/2009,0000,26.20000,26.60000,25.60000,25.60000,4513000
11/27/2009,0000,25.30000,25.50000,24.20000,24.20000,4978000
11/30/2009,0000,24.50000,25.40000,24.50000,25.10000,3222000
12/01/2009,0000,25.40000,26.20000,24.50000,25.70000,8016000
12/02/2009,0000,25.85000,26.40000,25.50000,25.50000,5208000
12/03/2009,0000,25.70000,26.10000,24.80000,24.80000,4331000
12/04/2009,0000,25.10000,25.40000,24.50000,24.60000,2836000
12/07/2009,0000,25.00000,26.25000,25.00000,25.80000,6041000
12/08/2009,0000,26.00000,26.25000,25.30000,25.45000,2581000
12/09/2009,0000,25.05000,25.95000,25.05000,25.50000,2795000
12/11/2009,0000,25.80000,26.30000,25.70000,25.90000,4871000
12/14/2009,0000,26.20000,26.50000,25.90000,26.05000,3696000
12/15/2009,0000,26.45000,27.85000,26.45000,27.85000,10360000
12/16/2009,0000,28.50000,29.50000,28.10000,28.35000,25584000
12/17/2009,0000,28.40000,28.60000,26.50000,26.60000,8688000
12/18/2009,0000,26.45000,27.20000,26.40000,26.90000,4384000
12/21/2009,0000,27.50000,28.25000,26.65000,27.15000,7375000
12/22/2009,0000,27.15000,27.45000,26.75000,26.85000,3064000
12/23/2009,0000,27.00000,27.45000,26.55000,26.65000,3706000
12/25/2009,0000,26.20000,26.70000,26.20000,26.40000,2367000
12/25/2009,0000,26.20000,26.70000,26.20000,26.40000,2367000
12/28/2009,0000,26.50000,27.10000,26.50000,26.75000,3451000
12/29/2009,1230,27.00000,27.30000,26.60000,26.65000,3600826
