DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.39000,31.03000,30.25000,30.49000,4915300
04/03/2007,0000,30.69000,31.47000,30.59000,31.42000,8117100
04/04/2007,0000,31.76000,32.11000,31.18000,31.27000,7428600
04/09/2007,0000,31.67000,31.76000,30.83000,30.83000,2926300
04/10/2007,0000,30.88000,31.57000,30.88000,31.37000,3949400
04/11/2007,0000,31.52000,31.52000,30.93000,31.03000,2671300
04/12/2007,0000,30.88000,31.27000,30.88000,31.03000,1461600
04/13/2007,0000,31.18000,31.27000,30.59000,30.59000,1301500
04/16/2007,0000,31.37000,31.57000,30.88000,30.88000,1718700
04/17/2007,0000,31.08000,31.08000,30.15000,30.20000,1809400
04/18/2007,0000,30.25000,30.39000,30.00000,30.20000,1191300
04/19/2007,0000,30.15000,30.39000,29.75000,29.75000,1789000
04/20/2007,0000,29.90000,30.15000,29.80000,29.90000,1392300
04/23/2007,0000,30.05000,30.39000,29.61000,29.61000,1724800
04/24/2007,0000,29.71000,30.49000,29.71000,30.00000,1666600
04/25/2007,0000,29.90000,29.90000,29.02000,29.12000,4150300
04/26/2007,0000,29.12000,29.31000,28.63000,28.68000,3487300
04/27/2007,0000,28.73000,28.73000,28.14000,28.14000,2845800
04/30/2007,0000,27.94000,27.94000,27.45000,27.70000,1066900
05/02/2007,0000,27.70000,27.89000,27.55000,27.60000,1230100
05/03/2007,0000,27.94000,27.94000,26.62000,26.86000,1593200
05/04/2007,0000,27.25000,27.75000,27.16000,27.25000,2416300
05/07/2007,0000,27.45000,27.70000,27.25000,27.55000,1659500
05/08/2007,0000,27.55000,27.55000,27.25000,27.35000,860800
05/09/2007,0000,27.45000,27.70000,27.45000,27.45000,1144400
05/10/2007,0000,27.45000,27.65000,27.11000,27.25000,1668700
05/11/2007,0000,27.16000,27.25000,26.81000,26.96000,1473900
05/14/2007,0000,26.96000,27.11000,26.96000,26.96000,575200
05/15/2007,0000,26.96000,27.06000,26.57000,26.57000,831300
05/16/2007,0000,26.57000,26.76000,26.32000,26.47000,1048500
05/17/2007,0000,26.57000,26.62000,26.08000,26.13000,1210700
05/18/2007,0000,26.13000,26.42000,26.13000,26.18000,1282100
05/21/2007,0000,26.37000,26.86000,26.18000,26.86000,3123200
05/22/2007,0000,26.96000,27.30000,26.67000,26.96000,3042600
05/23/2007,0000,27.16000,27.35000,26.96000,26.96000,1729900
05/24/2007,0000,26.76000,26.96000,26.47000,26.76000,1468800
05/25/2007,0000,26.67000,26.86000,26.57000,26.67000,855700
05/28/2007,0000,26.72000,26.96000,26.57000,26.57000,1022000
05/29/2007,0000,26.62000,27.11000,26.62000,26.76000,1749300
05/30/2007,0000,26.76000,26.96000,26.27000,26.42000,1873700
05/31/2007,0000,26.57000,26.81000,26.47000,26.57000,1074000
06/01/2007,0000,27.20000,27.45000,27.20000,27.35000,1839000
06/04/2007,0000,27.06000,27.84000,26.96000,27.84000,6136300
06/05/2007,0000,28.43000,28.82000,28.24000,28.43000,7648900
06/06/2007,0000,28.63000,28.63000,27.99000,28.04000,4515500
06/07/2007,0000,28.04000,28.33000,27.84000,28.33000,1627900
06/08/2007,0000,28.24000,28.63000,27.99000,28.24000,2146000
06/11/2007,0000,28.38000,28.53000,28.28000,28.38000,2583600
06/12/2007,0000,28.63000,29.12000,28.43000,28.53000,3511800
06/13/2007,0000,28.53000,28.82000,28.24000,28.24000,1805400
06/14/2007,0000,28.33000,28.87000,28.19000,28.82000,3865800
06/15/2007,0000,28.92000,29.61000,28.73000,29.02000,8647500
06/20/2007,0000,29.02000,29.22000,28.04000,28.48000,2983500
06/21/2007,0000,28.53000,29.51000,28.38000,29.41000,5625300
06/22/2007,0000,29.71000,30.78000,29.56000,29.90000,13297700
06/25/2007,0000,29.85000,30.00000,29.46000,29.51000,3086500
06/26/2007,0000,29.80000,29.80000,28.97000,28.97000,2062400
06/27/2007,0000,28.97000,29.41000,28.92000,28.97000,1603400
06/28/2007,0000,29.36000,29.41000,29.12000,29.17000,1085200
06/29/2007,0000,29.17000,30.88000,29.17000,30.44000,7755000
07/02/2007,0000,31.08000,31.86000,30.64000,31.32000,16571900
07/03/2007,0000,31.72000,31.72000,30.88000,30.93000,4701100
07/04/2007,0000,31.13000,31.18000,30.44000,30.49000,3808600
07/05/2007,0000,30.49000,31.57000,30.49000,30.83000,4579800
07/06/2007,0000,30.93000,31.23000,30.64000,30.78000,3218100
07/09/2007,0000,30.83000,31.03000,30.69000,30.78000,3529200
07/10/2007,0000,30.78000,31.37000,30.78000,30.98000,3341500
07/11/2007,0000,30.88000,31.08000,30.49000,30.59000,1949200
07/12/2007,0000,30.98000,31.18000,30.69000,30.69000,3435300
07/13/2007,0000,30.98000,30.98000,30.20000,30.29000,3330300
07/16/2007,0000,31.00000,31.10000,30.30000,30.30000,2928000
07/17/2007,0000,29.71000,29.90000,29.41000,29.90000,2286800
07/18/2007,0000,29.90000,30.10000,29.71000,29.95000,2699900
07/19/2007,0000,30.00000,30.39000,29.90000,30.10000,6287200
07/20/2007,0000,28.70000,29.10000,28.60000,28.90000,4913000
07/23/2007,0000,28.90000,29.00000,28.50000,28.70000,2863000
07/24/2007,0000,28.90000,29.10000,28.50000,28.60000,2560000
07/25/2007,0000,28.60000,29.45000,28.40000,29.30000,3258000
07/26/2007,0000,29.50000,29.65000,28.50000,28.50000,6033000
07/27/2007,0000,28.05000,28.50000,27.60000,27.95000,2187000
07/30/2007,0000,27.70000,28.00000,27.55000,27.65000,1260000
07/31/2007,0000,27.70000,28.10000,27.70000,27.95000,1599000
08/01/2007,0000,27.95000,28.00000,26.80000,26.90000,2219000
08/02/2007,0000,27.10000,27.35000,26.50000,26.55000,1811000
08/03/2007,0000,26.90000,27.30000,26.80000,27.10000,1037000
08/06/2007,0000,26.70000,26.95000,26.60000,26.70000,664000
08/07/2007,0000,27.10000,27.20000,26.65000,26.65000,558000
08/08/2007,0000,26.90000,27.00000,26.65000,26.95000,779000
08/09/2007,0000,27.20000,27.40000,26.95000,27.00000,1869000
08/10/2007,0000,26.50000,26.80000,26.50000,26.50000,1330000
08/13/2007,0000,26.55000,26.70000,26.05000,26.10000,1221000
08/14/2007,0000,26.10000,26.35000,26.00000,26.10000,703000
08/15/2007,0000,26.05000,26.10000,25.00000,25.05000,1351000
08/16/2007,0000,24.50000,24.80000,23.30000,23.30000,2719000
08/17/2007,0000,23.30000,23.60000,21.75000,22.20000,2000000
08/20/2007,0000,23.50000,23.55000,22.60000,23.25000,1054000
08/21/2007,0000,23.30000,23.30000,22.30000,22.50000,1140000
08/22/2007,0000,22.70000,23.55000,22.60000,23.45000,784000
08/23/2007,0000,23.70000,24.20000,23.60000,24.15000,969000
08/24/2007,0000,24.10000,24.10000,23.75000,23.95000,627000
08/27/2007,0000,24.20000,25.60000,24.20000,25.60000,1846000
08/28/2007,0000,25.40000,25.80000,25.15000,25.30000,1078000
08/29/2007,0000,24.90000,25.10000,24.85000,25.10000,693000
08/30/2007,0000,25.60000,25.80000,25.45000,25.45000,540000
08/31/2007,0000,25.40000,25.70000,25.35000,25.70000,683000
09/03/2007,0000,26.00000,26.40000,25.70000,26.20000,878000
09/04/2007,0000,26.20000,26.50000,25.90000,26.10000,608000
09/05/2007,0000,26.10000,26.40000,25.95000,26.00000,511000
09/06/2007,0000,25.95000,25.95000,25.65000,25.70000,557000
09/07/2007,0000,25.80000,26.00000,25.70000,25.75000,861000
09/10/2007,0000,25.30000,26.05000,25.10000,25.60000,821000
09/11/2007,0000,25.60000,25.90000,25.60000,25.65000,302000
09/12/2007,0000,26.10000,26.10000,25.70000,25.70000,276000
09/13/2007,0000,25.70000,26.00000,25.70000,25.90000,450000
09/14/2007,0000,26.00000,26.45000,25.95000,26.20000,833000
09/17/2007,0000,26.20000,26.45000,25.90000,25.90000,367000
09/19/2007,0000,26.05000,26.40000,25.60000,25.60000,568000
09/20/2007,0000,25.90000,25.90000,25.50000,25.60000,366000
09/21/2007,0000,25.60000,25.65000,25.30000,25.50000,759000
09/26/2007,0000,25.65000,25.75000,25.60000,25.60000,472000
09/27/2007,0000,25.80000,26.35000,25.80000,26.30000,1242000
09/28/2007,0000,26.60000,27.00000,26.50000,26.55000,860000
10/01/2007,0000,26.75000,26.75000,26.40000,26.50000,360000
10/02/2007,0000,26.60000,26.70000,26.15000,26.25000,815000
10/03/2007,0000,26.35000,26.35000,26.05000,26.05000,723000
10/04/2007,0000,26.05000,27.30000,26.05000,26.90000,1426000
10/05/2007,0000,27.20000,27.30000,26.80000,26.85000,1151000
10/08/2007,0000,27.00000,27.25000,26.65000,26.70000,840000
10/09/2007,0000,26.70000,26.90000,26.50000,26.60000,362000
10/11/2007,0000,26.60000,26.95000,26.60000,26.85000,248000
10/12/2007,0000,26.85000,26.85000,26.35000,26.50000,527000
10/15/2007,0000,26.50000,26.50000,26.00000,26.10000,481000
10/16/2007,0000,26.00000,26.30000,25.90000,26.20000,601000
10/17/2007,0000,26.10000,26.55000,26.05000,26.40000,439000
10/18/2007,0000,26.70000,26.85000,26.40000,26.70000,599000
10/19/2007,0000,26.90000,28.55000,26.75000,28.15000,6512000
10/22/2007,0000,27.45000,28.00000,27.05000,27.50000,2772000
10/23/2007,0000,28.30000,28.40000,27.75000,28.15000,3217000
10/24/2007,0000,28.55000,28.55000,27.55000,27.55000,2108000
10/25/2007,0000,27.85000,28.20000,27.70000,28.00000,1347000
10/26/2007,0000,28.20000,28.20000,27.50000,27.65000,1010000
10/29/2007,0000,28.00000,29.05000,27.90000,28.95000,4724000
10/30/2007,0000,28.95000,29.05000,28.45000,28.55000,1733000
10/31/2007,0000,28.55000,29.25000,28.50000,28.95000,1841000
11/01/2007,0000,29.30000,29.30000,28.40000,28.70000,1343000
11/02/2007,0000,28.20000,28.50000,27.70000,27.85000,1488000
11/05/2007,0000,27.95000,28.20000,27.65000,27.85000,931000
11/06/2007,0000,28.00000,28.00000,27.50000,27.65000,881000
11/07/2007,0000,27.70000,27.90000,27.00000,27.00000,1064000
11/08/2007,0000,26.50000,26.70000,25.40000,25.50000,1625000
11/09/2007,0000,25.50000,26.05000,25.50000,25.65000,501000
11/12/2007,0000,25.00000,25.10000,23.95000,24.30000,1038000
11/13/2007,0000,24.30000,25.30000,24.30000,25.00000,630000
11/14/2007,0000,25.80000,25.80000,25.50000,25.70000,440000
11/15/2007,0000,25.70000,25.70000,25.05000,25.10000,746000
11/16/2007,0000,24.90000,25.50000,24.75000,25.10000,477000
11/19/2007,0000,25.00000,25.40000,25.00000,25.15000,245000
11/20/2007,0000,25.05000,25.10000,24.45000,25.00000,453000
11/21/2007,0000,25.00000,25.30000,24.70000,24.75000,519000
11/22/2007,0000,24.50000,24.95000,24.50000,24.60000,422000
11/23/2007,0000,24.60000,24.80000,24.30000,24.50000,443000
11/26/2007,0000,24.65000,24.85000,24.35000,24.80000,361000
11/27/2007,0000,24.70000,24.70000,24.10000,24.30000,411000
11/28/2007,0000,24.70000,24.75000,24.25000,24.25000,294000
11/29/2007,0000,24.70000,24.90000,24.45000,24.45000,405000
11/30/2007,0000,24.85000,24.85000,24.55000,24.70000,180000
12/03/2007,0000,24.85000,24.90000,24.65000,24.75000,270000
12/04/2007,0000,24.75000,25.25000,24.75000,25.15000,393000
12/05/2007,0000,25.05000,25.25000,24.95000,25.20000,431000
12/06/2007,0000,25.40000,25.60000,25.10000,25.10000,865000
12/07/2007,0000,25.50000,26.25000,25.50000,26.10000,1091000
12/10/2007,0000,26.20000,26.20000,25.80000,25.95000,376000
12/11/2007,0000,26.00000,26.10000,25.80000,25.95000,420000
12/12/2007,0000,25.10000,25.80000,25.10000,25.50000,373000
12/13/2007,0000,25.45000,25.70000,24.60000,24.65000,414000
12/14/2007,0000,24.80000,25.20000,24.00000,24.30000,573000
12/17/2007,0000,24.00000,24.20000,23.30000,23.35000,520000
12/18/2007,0000,23.00000,23.20000,22.50000,22.80000,1055000
12/19/2007,0000,23.30000,23.50000,23.05000,23.40000,337000
12/20/2007,0000,23.40000,23.70000,23.00000,23.05000,329000
12/21/2007,0000,23.60000,23.70000,23.00000,23.35000,475000
12/24/2007,0000,23.60000,24.50000,23.60000,23.70000,333000
12/25/2007,0000,24.20000,24.20000,23.80000,24.00000,189000
12/26/2007,0000,23.80000,23.90000,23.60000,23.70000,122000
12/27/2007,0000,23.75000,24.10000,23.75000,23.80000,527000
12/28/2007,0000,23.75000,24.50000,23.75000,24.30000,682000
12/31/2007,0000,24.30000,24.70000,24.20000,24.45000,302000
01/02/2008,0000,24.45000,24.60000,24.10000,24.10000,427000
01/03/2008,0000,24.00000,24.00000,23.55000,23.80000,385000
01/04/2008,0000,23.80000,24.00000,23.80000,23.90000,308000
01/07/2008,0000,23.30000,23.50000,22.75000,22.85000,307000
01/08/2008,0000,22.90000,23.30000,22.50000,23.20000,461000
01/09/2008,0000,22.70000,23.15000,22.70000,23.00000,199000
01/10/2008,0000,23.20000,23.45000,23.20000,23.20000,379000
01/11/2008,0000,23.25000,23.50000,23.25000,23.30000,351000
01/14/2008,0000,23.30000,24.10000,23.30000,24.00000,492000
01/15/2008,0000,24.10000,24.70000,24.10000,24.40000,485000
01/16/2008,0000,24.20000,24.30000,23.90000,24.20000,470000
01/17/2008,0000,24.10000,24.25000,23.70000,23.95000,557000
01/18/2008,0000,23.60000,23.90000,23.50000,23.90000,305000
01/21/2008,0000,24.00000,24.10000,23.70000,23.90000,234000
01/22/2008,0000,22.30000,23.35000,22.25000,22.90000,739000
01/23/2008,0000,22.80000,23.00000,21.60000,21.60000,603000
01/24/2008,0000,21.60000,22.20000,21.60000,21.80000,546000
01/25/2008,0000,21.90000,22.30000,21.80000,22.30000,644000
01/28/2008,0000,22.20000,22.20000,21.75000,21.90000,233000
01/29/2008,0000,22.00000,22.15000,21.70000,21.95000,386000
01/30/2008,0000,22.20000,22.30000,21.90000,21.95000,285000
01/31/2008,0000,21.95000,22.05000,21.80000,22.00000,250000
02/01/2008,0000,22.20000,22.40000,22.00000,22.20000,245000
02/12/2008,0000,21.80000,22.00000,21.55000,21.70000,136000
02/13/2008,0000,21.70000,22.20000,21.70000,21.85000,187000
02/14/2008,0000,22.05000,22.45000,22.05000,22.05000,214000
02/15/2008,0000,21.95000,22.60000,21.95000,22.40000,348000
02/18/2008,0000,22.40000,22.75000,22.40000,22.65000,207000
02/19/2008,0000,22.70000,22.90000,22.65000,22.80000,132000
02/20/2008,0000,22.80000,22.80000,22.40000,22.50000,191000
02/21/2008,0000,22.50000,22.90000,22.50000,22.70000,276000
02/22/2008,0000,22.70000,22.95000,22.50000,22.70000,235000
02/25/2008,0000,22.75000,22.95000,22.75000,22.85000,313000
02/26/2008,0000,23.00000,23.15000,22.85000,23.10000,723000
02/27/2008,0000,23.20000,23.80000,23.10000,23.55000,398000
02/29/2008,0000,23.40000,23.65000,23.40000,23.40000,231000
03/03/2008,0000,23.00000,23.00000,22.70000,22.80000,294000
03/04/2008,0000,22.80000,23.15000,22.80000,23.00000,497000
03/05/2008,0000,23.10000,23.10000,22.80000,22.90000,295000
03/06/2008,0000,23.00000,23.30000,22.95000,23.30000,593000
03/07/2008,0000,23.15000,23.30000,23.00000,23.00000,339000
03/10/2008,0000,23.00000,23.30000,22.80000,22.80000,284000
03/11/2008,0000,22.60000,22.95000,22.60000,22.70000,250000
03/12/2008,0000,23.00000,23.20000,22.75000,22.75000,422000
03/13/2008,0000,22.80000,22.85000,22.50000,22.50000,265000
03/14/2008,0000,22.80000,22.80000,22.35000,22.40000,321000
03/17/2008,0000,22.20000,22.20000,21.60000,21.70000,255000
03/18/2008,0000,21.80000,21.85000,21.70000,21.80000,129000
03/19/2008,0000,22.20000,22.20000,21.95000,22.00000,331000
03/20/2008,0000,22.50000,22.70000,22.00000,22.40000,325000
03/21/2008,0000,22.40000,22.90000,22.40000,22.70000,391000
03/24/2008,0000,23.40000,23.40000,22.90000,23.30000,686000
03/25/2008,0000,23.30000,23.40000,23.00000,23.35000,343000
03/26/2008,0000,23.35000,23.40000,23.10000,23.10000,301000
03/27/2008,0000,23.35000,23.35000,23.05000,23.05000,284000
03/28/2008,0000,23.00000,23.15000,23.00000,23.10000,230000
03/31/2008,0000,23.10000,23.30000,23.00000,23.00000,354000
04/01/2008,0000,23.05000,23.25000,23.05000,23.10000,293000
04/02/2008,0000,23.20000,23.55000,23.20000,23.35000,429000
04/03/2008,0000,23.40000,23.50000,23.35000,23.40000,364000
04/07/2008,0000,23.40000,23.40000,23.05000,23.10000,309000
04/08/2008,0000,23.10000,23.40000,23.10000,23.10000,311000
04/09/2008,0000,23.40000,23.40000,23.10000,23.15000,355000
04/10/2008,0000,23.15000,23.70000,23.15000,23.45000,885000
04/11/2008,0000,23.90000,23.90000,23.40000,23.50000,473000
04/14/2008,0000,23.50000,23.50000,23.10000,23.25000,294000
04/15/2008,0000,23.35000,23.35000,23.15000,23.15000,236000
04/16/2008,0000,23.20000,23.50000,23.05000,23.50000,480000
04/17/2008,0000,23.80000,24.00000,23.65000,23.65000,771000
04/18/2008,0000,23.90000,23.90000,23.55000,23.70000,314000
04/21/2008,0000,23.90000,24.60000,23.80000,24.45000,1423000
04/22/2008,0000,24.45000,24.60000,24.10000,24.10000,444000
04/23/2008,0000,24.10000,24.50000,23.90000,24.10000,647000
04/24/2008,0000,24.50000,24.50000,24.00000,24.00000,363000
04/25/2008,0000,24.00000,24.30000,23.90000,23.90000,326000
04/28/2008,0000,23.90000,24.00000,23.65000,23.65000,253000
04/29/2008,0000,23.70000,23.80000,23.50000,23.55000,267000
04/30/2008,0000,23.70000,24.30000,23.70000,23.80000,482000
05/02/2008,0000,24.00000,24.30000,23.80000,24.00000,549000
05/05/2008,0000,24.20000,24.20000,23.80000,24.05000,302000
05/06/2008,0000,24.15000,25.70000,24.15000,25.20000,3060000
05/07/2008,0000,25.20000,25.95000,24.80000,25.50000,2167000
05/08/2008,0000,25.00000,25.35000,24.80000,25.15000,776000
05/09/2008,0000,25.15000,25.15000,24.55000,24.80000,514000
05/12/2008,0000,24.80000,24.80000,24.20000,24.65000,447000
05/13/2008,0000,24.65000,25.00000,24.40000,24.80000,437000
05/14/2008,0000,24.60000,24.85000,24.45000,24.65000,488000
05/15/2008,0000,24.65000,24.95000,24.55000,24.60000,654000
05/16/2008,0000,25.10000,25.10000,24.40000,24.40000,737000
05/19/2008,0000,24.60000,24.70000,24.25000,24.30000,721000
05/20/2008,0000,24.50000,24.75000,23.95000,24.00000,881000
05/21/2008,0000,24.15000,24.15000,23.80000,24.05000,569000
05/22/2008,0000,24.00000,24.00000,23.65000,24.00000,496000
05/23/2008,0000,24.00000,24.25000,23.80000,23.80000,429000
05/26/2008,0000,23.75000,23.80000,23.50000,23.50000,346000
05/27/2008,0000,23.60000,23.80000,23.50000,23.75000,203000
05/28/2008,0000,23.80000,23.80000,23.50000,23.50000,305000
05/29/2008,0000,23.60000,23.60000,23.40000,23.40000,200000
05/30/2008,0000,23.40000,23.50000,23.20000,23.20000,216000
06/02/2008,0000,23.20000,23.35000,23.15000,23.20000,176000
06/03/2008,0000,23.20000,23.40000,23.10000,23.20000,262000
06/04/2008,0000,23.20000,23.80000,23.20000,23.60000,370000
06/05/2008,0000,23.60000,23.70000,23.20000,23.60000,421000
06/06/2008,0000,23.70000,23.70000,23.35000,23.45000,201000
06/10/2008,0000,23.00000,23.15000,22.80000,22.80000,275000
06/11/2008,0000,22.70000,22.80000,22.15000,22.20000,448000
06/12/2008,0000,22.20000,22.60000,21.70000,21.75000,843000
06/13/2008,0000,21.85000,21.85000,21.50000,21.70000,577000
06/16/2008,0000,21.85000,22.05000,21.50000,21.55000,566000
06/17/2008,0000,21.60000,21.70000,21.50000,21.70000,238000
06/18/2008,0000,21.70000,21.90000,21.70000,21.80000,290000
06/19/2008,0000,21.50000,21.60000,21.25000,21.30000,553000
06/20/2008,0000,21.30000,21.50000,21.05000,21.50000,469000
06/23/2008,0000,20.70000,21.30000,20.70000,20.85000,240000
06/24/2008,0000,20.70000,21.20000,20.50000,20.50000,401000
06/25/2008,0000,20.50000,20.70000,20.45000,20.60000,484000
06/26/2008,0000,20.90000,20.90000,20.65000,20.70000,194000
06/27/2008,0000,20.20000,20.20000,19.75000,19.80000,509000
06/30/2008,0000,19.75000,19.75000,19.00000,19.00000,697000
07/01/2008,0000,18.70000,18.95000,18.20000,18.20000,825000
07/02/2008,0000,18.00000,18.70000,17.90000,18.50000,704000
07/03/2008,0000,17.60000,19.25000,17.60000,19.25000,583000
07/04/2008,0000,19.10000,19.10000,18.40000,18.60000,650000
07/07/2008,0000,18.60000,18.95000,18.60000,18.95000,615000
07/08/2008,0000,18.95000,18.95000,18.10000,18.10000,430000
07/09/2008,0000,18.25000,18.70000,18.25000,18.30000,507000
07/10/2008,0000,18.10000,18.40000,18.10000,18.35000,343000
07/11/2008,0000,18.30000,18.65000,18.20000,18.65000,507000
07/14/2008,0000,18.35000,18.80000,18.35000,18.65000,230000
07/15/2008,0000,18.65000,18.65000,17.60000,17.65000,590000
07/16/2008,0000,17.60000,17.80000,17.20000,17.20000,566000
07/17/2008,0000,17.00000,17.55000,17.00000,17.30000,913000
07/18/2008,0000,17.40000,17.45000,16.60000,16.90000,1499000
07/21/2008,0000,17.10000,18.05000,17.10000,18.05000,2651000
07/22/2008,0000,18.00000,18.35000,17.65000,18.20000,1447000
07/23/2008,0000,18.40000,18.80000,18.25000,18.75000,2469000
07/24/2008,0000,17.30000,17.55000,17.00000,17.45000,1730000
07/25/2008,0000,17.35000,17.35000,16.80000,17.05000,1285000
07/29/2008,0000,16.90000,16.95000,16.60000,16.75000,1189000
07/30/2008,0000,17.15000,17.20000,16.80000,16.80000,595000
07/31/2008,0000,16.90000,17.10000,16.60000,16.70000,532000
08/01/2008,0000,16.65000,16.65000,16.35000,16.60000,654000
08/04/2008,0000,16.55000,17.25000,16.35000,16.95000,274000
08/05/2008,0000,17.00000,17.10000,16.75000,16.80000,365000
08/06/2008,0000,17.00000,17.95000,17.00000,17.85000,2494000
08/07/2008,0000,17.85000,17.90000,17.40000,17.60000,991000
08/08/2008,0000,17.70000,18.25000,17.70000,18.05000,1333000
08/11/2008,0000,18.20000,18.40000,18.10000,18.15000,589000
08/12/2008,0000,18.20000,18.55000,18.15000,18.20000,1509000
08/13/2008,0000,18.05000,18.30000,18.00000,18.30000,411000
08/14/2008,0000,18.30000,18.65000,18.20000,18.40000,923000
08/15/2008,0000,18.55000,18.55000,18.00000,18.00000,424000
08/18/2008,0000,18.00000,18.20000,17.40000,17.40000,431000
08/19/2008,0000,17.20000,17.70000,16.95000,17.30000,255000
08/20/2008,0000,17.20000,17.55000,17.10000,17.45000,239000
08/21/2008,0000,17.30000,17.35000,16.80000,16.80000,325000
08/22/2008,0000,17.00000,17.25000,16.65000,17.00000,426000
08/25/2008,0000,17.30000,17.40000,17.00000,17.25000,254000
08/26/2008,0000,17.25000,17.30000,17.10000,17.10000,134000
08/27/2008,0000,17.80000,17.90000,17.65000,17.85000,543000
08/28/2008,0000,18.10000,18.10000,17.60000,17.80000,610000
08/29/2008,0000,17.90000,18.00000,17.70000,18.00000,325000
09/01/2008,0000,18.00000,18.00000,17.05000,17.45000,488000
09/02/2008,0000,17.20000,17.30000,16.95000,17.20000,463000
09/03/2008,0000,17.20000,17.20000,16.60000,16.90000,415000
09/04/2008,0000,16.80000,16.95000,16.20000,16.55000,498000
09/05/2008,0000,16.05000,16.50000,15.80000,16.50000,468000
09/08/2008,0000,17.05000,17.50000,16.75000,17.50000,537000
09/09/2008,0000,17.45000,17.45000,16.70000,16.90000,422000
09/10/2008,0000,16.70000,17.30000,16.50000,17.30000,380000
09/11/2008,0000,17.00000,17.15000,16.55000,17.00000,246000
09/12/2008,0000,16.60000,16.95000,16.30000,16.90000,413000
09/15/2008,0000,16.80000,16.80000,15.85000,16.05000,614000
09/16/2008,0000,15.00000,15.30000,14.95000,14.95000,519000
09/17/2008,0000,14.95000,15.35000,14.60000,14.95000,909000
09/18/2008,0000,13.95000,14.25000,13.95000,13.95000,555000
09/19/2008,0000,14.15000,14.80000,14.15000,14.80000,628000
09/22/2008,0000,15.05000,15.10000,14.80000,14.90000,818000
09/23/2008,0000,14.60000,15.40000,14.40000,15.40000,536000
09/24/2008,0000,15.20000,15.70000,14.90000,15.50000,1341000
09/25/2008,0000,15.30000,15.40000,15.10000,15.35000,550000
09/26/2008,0000,15.35000,15.35000,14.80000,15.00000,515000
09/30/2008,0000,13.95000,14.50000,13.95000,14.50000,570000
10/01/2008,0000,14.75000,14.75000,14.40000,14.70000,294000
10/02/2008,0000,14.70000,14.95000,14.35000,14.60000,267000
10/03/2008,0000,14.50000,14.90000,14.15000,14.90000,288000
10/06/2008,0000,14.80000,14.80000,14.40000,14.50000,317000
10/07/2008,0000,14.20000,15.00000,14.00000,14.75000,376000
10/08/2008,0000,14.20000,14.50000,13.95000,14.00000,636000
10/09/2008,0000,13.50000,14.00000,13.50000,13.80000,377000
10/13/2008,0000,13.35000,13.35000,13.35000,13.35000,260000
10/14/2008,0000,13.50000,14.20000,13.50000,14.20000,726000
10/15/2008,0000,13.85000,14.00000,13.75000,14.00000,495000
10/16/2008,0000,13.55000,13.55000,13.55000,13.55000,142000
10/17/2008,0000,13.55000,13.55000,13.10000,13.35000,549000
10/20/2008,0000,13.05000,13.20000,12.90000,12.90000,287000
10/21/2008,0000,13.15000,13.30000,13.00000,13.30000,420000
10/22/2008,0000,13.15000,13.35000,13.00000,13.30000,298000
10/23/2008,0000,12.85000,13.10000,12.85000,13.10000,378000
10/24/2008,0000,12.90000,13.05000,12.65000,12.65000,623000
10/27/2008,0000,11.80000,11.80000,11.80000,11.80000,199000
10/28/2008,0000,11.00000,11.70000,11.00000,11.50000,652000
10/29/2008,0000,11.80000,12.05000,11.60000,11.60000,1032000
10/30/2008,0000,11.60000,12.40000,11.60000,12.40000,419000
10/31/2008,0000,12.00000,12.80000,12.00000,12.40000,367000
11/03/2008,0000,12.50000,12.50000,12.25000,12.25000,507000
11/04/2008,0000,12.25000,12.25000,11.80000,11.95000,535000
11/05/2008,0000,12.05000,12.20000,11.85000,11.95000,685000
11/06/2008,0000,11.75000,11.75000,11.25000,11.30000,297000
11/07/2008,0000,10.60000,11.35000,10.60000,11.35000,431000
11/10/2008,0000,11.40000,11.55000,11.35000,11.40000,263000
11/11/2008,0000,11.30000,11.30000,10.95000,11.10000,229000
11/12/2008,0000,11.00000,11.30000,10.95000,10.95000,215000
11/13/2008,0000,10.65000,10.65000,10.20000,10.25000,316000
11/14/2008,0000,10.35000,10.55000,10.25000,10.25000,225000
11/17/2008,0000,10.00000,10.10000,9.80000,9.98000,310000
11/18/2008,0000,9.60000,9.73000,9.30000,9.33000,297000
11/19/2008,0000,9.33000,9.97000,9.33000,9.93000,411000
11/20/2008,0000,9.30000,9.82000,9.27000,9.33000,202000
11/21/2008,0000,9.00000,9.42000,8.91000,9.41000,634000
11/24/2008,0000,9.41000,9.44000,9.30000,9.44000,120000
11/25/2008,0000,9.50000,9.90000,9.50000,9.52000,298000
11/26/2008,0000,9.55000,9.72000,9.55000,9.58000,151000
11/27/2008,0000,9.70000,10.25000,9.70000,10.15000,624000
11/28/2008,0000,10.40000,10.40000,10.00000,10.00000,170000
12/01/2008,0000,10.20000,10.20000,9.91000,10.15000,220000
12/02/2008,0000,9.83000,9.91000,9.61000,9.70000,114000
12/03/2008,0000,9.70000,9.90000,9.70000,9.74000,109000
12/04/2008,0000,9.74000,9.96000,9.30000,9.60000,224000
12/05/2008,0000,9.32000,9.58000,9.32000,9.42000,51000
12/08/2008,0000,9.50000,9.99000,9.50000,9.90000,180000
12/09/2008,0000,10.10000,10.10000,9.82000,9.99000,197000
12/10/2008,0000,10.05000,10.40000,10.05000,10.30000,586000
12/11/2008,0000,10.40000,10.45000,10.25000,10.40000,598000
12/12/2008,0000,10.40000,10.40000,9.81000,9.99000,362000
12/15/2008,0000,10.05000,10.65000,10.05000,10.15000,1773000
12/16/2008,0000,10.05000,10.10000,9.80000,9.92000,285000
12/17/2008,0000,10.15000,10.15000,9.60000,9.84000,722000
12/18/2008,0000,9.80000,9.83000,9.63000,9.81000,136000
12/19/2008,0000,9.80000,9.81000,9.61000,9.81000,512000
12/22/2008,0000,9.81000,9.82000,9.50000,9.50000,347000
12/23/2008,0000,9.33000,9.50000,9.23000,9.36000,391000
12/24/2008,0000,9.20000,9.38000,9.10000,9.30000,282000
12/25/2008,0000,9.30000,9.30000,9.18000,9.28000,88000
12/26/2008,0000,9.24000,9.40000,9.24000,9.35000,169000
12/29/2008,0000,9.29000,9.30000,9.22000,9.30000,99000
12/30/2008,0000,9.30000,9.51000,9.30000,9.50000,220000
12/31/2008,0000,9.50000,9.59000,9.40000,9.42000,183000
01/05/2009,0000,9.54000,9.75000,9.51000,9.70000,565000
01/06/2009,0000,9.70000,9.80000,9.60000,9.78000,249000
01/07/2009,0000,9.97000,10.45000,9.97000,10.30000,3444000
01/08/2009,0000,9.80000,10.00000,9.58000,9.58000,1067000
01/09/2009,0000,9.58000,9.77000,9.55000,9.65000,387000
01/12/2009,0000,9.35000,9.43000,9.30000,9.30000,224000
01/13/2009,0000,9.10000,9.33000,9.10000,9.23000,80000
01/14/2009,0000,9.43000,9.50000,9.23000,9.29000,353000
01/15/2009,0000,9.14000,9.18000,9.05000,9.11000,315000
01/16/2009,0000,9.11000,9.12000,9.11000,9.12000,136000
01/19/2009,0000,9.25000,9.25000,9.05000,9.05000,402000
01/20/2009,0000,9.05000,9.06000,8.70000,8.97000,341000
01/21/2009,0000,8.93000,8.93000,8.80000,8.87000,237000
02/02/2009,0000,9.17000,9.17000,8.80000,8.80000,222000
02/03/2009,0000,8.70000,9.09000,8.70000,8.92000,300000
02/04/2009,0000,9.05000,9.05000,8.86000,8.92000,175000
02/05/2009,0000,8.82000,9.30000,8.80000,9.15000,1906000
02/06/2009,0000,9.32000,9.32000,9.16000,9.17000,292000
02/09/2009,0000,9.59000,9.59000,9.20000,9.20000,345000
02/10/2009,0000,9.30000,9.30000,9.16000,9.30000,101000
02/11/2009,0000,9.20000,9.39000,9.12000,9.28000,150000
02/12/2009,0000,9.30000,9.37000,9.09000,9.13000,411000
02/13/2009,0000,9.13000,9.30000,9.10000,9.25000,221000
02/16/2009,0000,9.28000,9.38000,9.21000,9.30000,142000
02/17/2009,0000,9.32000,9.40000,9.16000,9.16000,300000
02/18/2009,0000,9.02000,9.24000,9.00000,9.16000,207000
02/19/2009,0000,9.03000,9.26000,8.94000,9.20000,225000
02/20/2009,0000,9.19000,9.19000,9.08000,9.10000,135000
02/23/2009,0000,9.00000,9.11000,8.90000,9.11000,93000
02/24/2009,0000,9.10000,9.10000,9.03000,9.05000,94000
02/25/2009,0000,9.10000,9.18000,9.10000,9.17000,195000
02/26/2009,0000,9.18000,9.25000,9.10000,9.18000,366000
02/27/2009,0000,9.18000,9.65000,9.18000,9.60000,742000
03/02/2009,0000,9.60000,10.25000,9.60000,10.25000,3872000
03/03/2009,0000,10.55000,10.95000,10.20000,10.80000,6404000
03/04/2009,0000,11.00000,11.10000,10.75000,10.80000,3956000
03/05/2009,0000,10.95000,11.00000,10.45000,10.80000,1813000
03/06/2009,0000,10.80000,11.30000,10.80000,11.25000,3144000
03/09/2009,0000,11.30000,11.35000,10.85000,11.05000,1333000
03/10/2009,0000,11.00000,11.45000,11.00000,11.35000,1598000
03/11/2009,0000,11.60000,11.65000,11.05000,11.05000,1458000
03/12/2009,0000,11.05000,11.25000,10.75000,10.75000,1802000
03/13/2009,0000,10.80000,11.05000,10.80000,10.80000,1956000
03/16/2009,0000,10.80000,10.90000,10.70000,10.80000,1999000
03/17/2009,0000,10.80000,11.15000,10.75000,11.00000,1178000
03/18/2009,0000,11.15000,11.35000,11.00000,11.20000,1569000
03/19/2009,0000,11.35000,11.80000,11.20000,11.20000,1809000
03/20/2009,0000,11.20000,11.30000,10.80000,10.80000,805000
03/23/2009,0000,10.80000,11.15000,10.80000,11.10000,1024000
03/24/2009,0000,11.30000,11.45000,11.20000,11.25000,1607000
03/25/2009,0000,11.35000,12.00000,11.30000,12.00000,3321000
03/26/2009,0000,12.00000,12.40000,11.75000,12.20000,4161000
03/27/2009,0000,12.30000,12.50000,11.90000,12.00000,3244000
03/30/2009,0000,12.00000,12.05000,11.20000,11.20000,1498000
03/31/2009,0000,10.95000,11.45000,10.95000,11.10000,2012000
04/01/2009,0000,11.25000,11.50000,11.20000,11.45000,1122000
04/02/2009,0000,11.55000,12.25000,11.50000,12.25000,2102000
04/03/2009,0000,12.40000,12.60000,12.20000,12.20000,2255000
04/06/2009,0000,12.40000,12.50000,12.05000,12.15000,1779000
04/07/2009,0000,12.05000,12.40000,12.05000,12.20000,1037000
04/08/2009,0000,12.20000,12.40000,12.10000,12.25000,1563000
04/09/2009,0000,12.60000,13.10000,12.45000,13.10000,4924000
04/10/2009,0000,13.60000,13.90000,13.00000,13.20000,3984000
04/13/2009,0000,13.20000,13.40000,13.10000,13.10000,3066000
04/14/2009,0000,13.55000,13.90000,13.30000,13.85000,3437000
04/15/2009,0000,13.90000,14.35000,13.80000,14.10000,3583000
04/16/2009,0000,14.60000,15.05000,14.45000,15.05000,3224000
04/17/2009,0000,15.00000,15.55000,14.00000,14.00000,3211000
04/20/2009,0000,14.00000,14.00000,13.05000,13.10000,2468000
04/21/2009,0000,12.80000,14.00000,12.80000,14.00000,1912000
04/22/2009,0000,14.35000,14.90000,13.60000,14.10000,6417000
04/23/2009,0000,14.15000,14.70000,14.00000,14.60000,4184000
04/24/2009,0000,14.70000,15.20000,14.45000,14.50000,3894000
04/27/2009,0000,15.50000,15.50000,15.50000,15.50000,10840000
04/28/2009,0000,15.50000,15.50000,14.50000,14.65000,5952000
04/29/2009,0000,14.70000,15.40000,14.70000,15.10000,5677000
04/30/2009,0000,16.10000,16.15000,15.50000,15.70000,5688000
05/04/2009,0000,15.70000,15.70000,14.65000,14.65000,6759000
05/05/2009,0000,14.10000,14.60000,13.75000,14.25000,3900000
05/06/2009,0000,14.45000,14.65000,14.25000,14.25000,3006000
05/07/2009,0000,14.25000,14.50000,13.80000,14.25000,3387000
05/08/2009,0000,14.20000,14.50000,14.00000,14.30000,1784000
05/11/2009,0000,14.30000,14.70000,14.05000,14.30000,2566000
05/12/2009,0000,14.10000,14.20000,13.30000,13.40000,2377000
05/13/2009,0000,13.45000,13.70000,13.40000,13.50000,1454000
05/14/2009,0000,13.20000,13.35000,13.00000,13.10000,1113000
05/15/2009,0000,13.20000,14.00000,13.15000,14.00000,2381000
05/18/2009,0000,14.20000,14.45000,13.70000,13.80000,2885000
05/19/2009,0000,14.25000,14.25000,13.40000,13.40000,1813000
05/20/2009,0000,14.30000,14.30000,14.20000,14.30000,3611000
05/21/2009,0000,15.30000,15.30000,15.30000,15.30000,3440000
05/22/2009,0000,16.35000,16.35000,16.00000,16.35000,14700000
05/25/2009,0000,16.70000,16.70000,15.55000,16.35000,13590000
05/26/2009,0000,16.80000,17.45000,16.55000,17.20000,16351000
05/27/2009,0000,18.40000,18.40000,17.55000,18.20000,14339000
06/01/2009,0000,18.20000,18.20000,17.40000,17.40000,7241000
06/02/2009,0000,18.00000,18.00000,17.10000,17.30000,6475000
06/03/2009,0000,17.45000,17.85000,17.10000,17.30000,5079000
06/04/2009,0000,17.75000,17.75000,17.30000,17.55000,4371000
06/05/2009,0000,18.00000,18.75000,18.00000,18.75000,7203000
06/08/2009,0000,21.45000,21.45000,20.60000,20.85000,22733000
06/09/2009,0000,21.00000,21.70000,19.40000,19.80000,13254000
06/10/2009,0000,20.55000,20.55000,19.40000,19.70000,7595000
06/11/2009,0000,19.70000,20.30000,19.00000,19.20000,6698000
06/12/2009,0000,19.60000,20.20000,19.25000,19.30000,5582000
06/15/2009,0000,18.90000,19.30000,17.95000,17.95000,4552000
06/16/2009,0000,17.50000,17.95000,16.70000,16.70000,6474000
06/17/2009,0000,16.95000,17.40000,16.15000,16.15000,4024000
06/18/2009,0000,16.50000,16.50000,15.05000,15.50000,5741000
06/19/2009,0000,15.50000,15.95000,15.30000,15.65000,3133000
06/22/2009,0000,15.80000,15.85000,14.60000,15.15000,4530000
06/23/2009,0000,14.10000,15.00000,14.10000,14.80000,5899000
06/24/2009,0000,14.80000,15.40000,14.50000,15.10000,6971000
06/25/2009,0000,15.10000,15.45000,15.00000,15.20000,3848000
06/26/2009,0000,15.45000,15.50000,15.00000,15.00000,3531000
06/29/2009,0000,14.80000,15.20000,14.40000,14.40000,2191000
06/30/2009,0000,14.50000,15.25000,14.30000,15.25000,3560000
07/01/2009,0000,15.10000,15.70000,15.10000,15.25000,3820000
07/02/2009,0000,15.30000,16.30000,15.25000,16.30000,7957000
07/03/2009,0000,16.20000,16.25000,15.60000,16.00000,5217000
07/06/2009,0000,16.00000,16.80000,15.40000,16.50000,7241000
07/07/2009,0000,17.00000,17.50000,16.45000,17.40000,10316000
07/08/2009,0000,16.90000,17.20000,16.70000,16.80000,6124000
07/09/2009,0000,16.40000,16.60000,16.10000,16.20000,5649000
07/10/2009,0000,16.30000,16.40000,15.80000,15.85000,2974000
07/13/2009,0000,15.75000,15.80000,14.75000,14.75000,4774000
07/14/2009,0000,14.80000,15.30000,14.80000,15.15000,2440000
07/15/2009,0000,15.25000,15.80000,15.20000,15.55000,3946000
07/16/2009,0000,16.15000,16.60000,15.80000,16.60000,8919000
07/17/2009,0000,16.80000,17.75000,16.80000,17.75000,9621000
07/20/2009,0000,18.95000,18.95000,18.95000,18.95000,4768000
07/21/2009,0000,20.25000,20.25000,18.80000,19.25000,29394000
07/22/2009,0000,19.25000,20.00000,18.95000,19.40000,14998000
07/23/2009,0000,19.40000,19.75000,18.95000,18.95000,6334000
07/24/2009,0000,19.20000,19.70000,18.10000,18.25000,7250000
07/27/2009,0000,18.50000,19.00000,17.80000,18.55000,6468000
07/28/2009,0000,19.00000,19.20000,18.70000,18.70000,4248000
07/29/2009,0000,18.80000,18.95000,18.20000,18.30000,4074000
07/30/2009,0000,18.30000,19.55000,17.70000,19.55000,11910000
07/31/2009,0000,20.20000,20.20000,18.80000,19.00000,11660000
08/03/2009,0000,19.30000,19.40000,18.30000,18.30000,3853000
08/04/2009,0000,18.80000,18.80000,17.10000,17.45000,4978000
08/05/2009,0000,17.45000,18.20000,17.15000,17.40000,3041000
08/06/2009,0000,17.40000,18.00000,17.35000,17.60000,2786000
08/10/2009,0000,17.10000,17.80000,17.10000,17.30000,1236000
08/11/2009,0000,17.30000,18.10000,17.30000,18.10000,3102000
08/12/2009,0000,18.10000,19.20000,17.75000,18.75000,7366000
08/13/2009,0000,18.90000,19.95000,18.80000,19.75000,17826000
08/14/2009,0000,21.10000,21.10000,21.10000,21.10000,10150000
08/17/2009,0000,21.30000,21.30000,20.70000,20.90000,22084000
08/18/2009,0000,20.80000,20.80000,19.45000,19.95000,13934000
08/19/2009,0000,20.00000,20.20000,19.50000,19.50000,4863000
08/20/2009,0000,19.50000,19.65000,18.25000,18.50000,6795000
08/21/2009,0000,18.80000,19.25000,18.30000,18.40000,7136000
08/24/2009,0000,19.20000,19.65000,19.00000,19.65000,10553000
08/25/2009,0000,20.00000,20.40000,19.75000,19.75000,12648000
08/26/2009,0000,19.85000,20.30000,19.20000,20.20000,11341000
08/27/2009,0000,19.70000,20.55000,19.70000,19.70000,11834000
08/28/2009,0000,19.85000,20.35000,19.60000,19.70000,13743000
08/31/2009,0000,19.80000,19.80000,19.05000,19.20000,4891000
09/01/2009,0000,19.20000,20.50000,19.15000,20.30000,15078000
09/02/2009,0000,20.10000,20.80000,20.10000,20.40000,13315000
09/03/2009,0000,20.40000,21.40000,20.20000,21.20000,22063000
09/04/2009,0000,21.70000,22.65000,21.60000,21.60000,38820000
09/07/2009,0000,21.20000,21.60000,20.65000,21.30000,15529000
09/08/2009,0000,21.60000,22.00000,21.35000,21.40000,18642000
09/09/2009,0000,21.40000,21.45000,20.80000,20.85000,7583000
09/10/2009,0000,21.30000,22.00000,20.90000,21.85000,25421000
09/11/2009,0000,21.95000,22.65000,21.85000,21.90000,24702000
09/14/2009,0000,21.70000,21.90000,20.80000,21.05000,6043000
09/15/2009,0000,21.30000,21.70000,21.05000,21.15000,5236000
09/16/2009,0000,21.25000,21.80000,21.25000,21.45000,7916000
09/17/2009,0000,21.70000,21.85000,21.00000,21.05000,7275000
09/18/2009,0000,21.05000,22.45000,20.85000,22.40000,20537000
09/21/2009,0000,22.80000,23.95000,22.80000,23.40000,30189000
09/22/2009,0000,23.20000,23.50000,22.70000,22.85000,10358000
09/23/2009,0000,22.80000,23.15000,21.70000,21.80000,8327000
09/24/2009,0000,22.15000,22.45000,21.80000,22.20000,5869000
09/25/2009,0000,22.20000,23.15000,22.00000,22.50000,7924000
09/28/2009,0000,22.25000,22.90000,22.00000,22.60000,6346000
09/29/2009,0000,23.20000,23.80000,23.00000,23.10000,20135000
09/30/2009,0000,23.50000,23.90000,23.30000,23.65000,14777000
10/01/2009,0000,23.75000,24.10000,23.15000,23.50000,13297000
10/02/2009,0000,23.00000,24.35000,23.00000,24.10000,18021000
10/05/2009,0000,24.70000,25.75000,24.70000,25.50000,28825000
10/06/2009,0000,25.50000,26.00000,25.00000,25.05000,17331000
10/07/2009,0000,25.10000,25.40000,24.50000,24.50000,9968000
10/08/2009,0000,25.00000,25.00000,23.65000,23.65000,7200000
10/09/2009,0000,24.10000,24.10000,23.10000,23.65000,5870000
10/12/2009,0000,24.00000,24.45000,23.70000,24.05000,4236000
10/13/2009,0000,23.80000,24.60000,23.75000,24.60000,7128000
10/14/2009,0000,24.60000,25.30000,24.35000,25.20000,10388000
10/15/2009,0000,26.20000,26.45000,25.10000,25.10000,26855000
10/16/2009,0000,25.10000,25.35000,24.65000,24.70000,5371000
10/19/2009,0000,24.70000,25.50000,24.60000,24.75000,5343000
10/20/2009,0000,25.00000,25.15000,24.50000,24.50000,4695000
10/21/2009,0000,24.50000,25.15000,24.35000,24.55000,6695000
10/22/2009,0000,24.55000,24.70000,23.50000,23.50000,4984000
10/23/2009,0000,24.00000,24.40000,23.65000,24.00000,6006000
10/26/2009,0000,24.00000,24.30000,23.50000,23.50000,3352000
10/27/2009,0000,23.50000,23.90000,23.35000,23.50000,2599000
10/28/2009,0000,23.40000,24.60000,23.35000,24.60000,11722000
10/29/2009,0000,24.30000,24.50000,22.90000,23.00000,13170000
10/30/2009,0000,23.40000,23.40000,21.70000,21.75000,5750000
11/02/2009,0000,20.50000,21.15000,20.50000,20.55000,4589000
11/03/2009,0000,20.95000,21.60000,20.70000,21.00000,2588000
11/04/2009,0000,21.45000,21.90000,21.30000,21.75000,2919000
11/05/2009,0000,21.90000,22.30000,21.55000,21.60000,2606000
11/06/2009,0000,22.00000,22.10000,21.20000,21.20000,2494000
11/09/2009,0000,21.50000,21.80000,21.00000,21.00000,2024000
11/10/2009,0000,21.40000,21.40000,21.05000,21.05000,1754000
11/11/2009,0000,21.20000,21.45000,21.05000,21.20000,1842000
11/12/2009,0000,21.30000,21.75000,21.25000,21.30000,2375000
11/13/2009,0000,21.30000,21.75000,21.30000,21.40000,2213000
11/16/2009,0000,21.60000,22.00000,21.50000,21.80000,3628000
11/17/2009,0000,22.00000,22.15000,21.20000,21.20000,2448000
11/18/2009,0000,21.40000,21.75000,21.30000,21.65000,2601000
11/19/2009,0000,22.20000,23.15000,22.10000,23.15000,8627000
11/20/2009,0000,23.45000,23.50000,22.60000,22.60000,8450000
11/23/2009,0000,22.60000,22.85000,22.35000,22.35000,2696000
11/24/2009,0000,22.40000,23.35000,22.30000,22.30000,5126000
11/25/2009,0000,22.40000,22.75000,22.25000,22.60000,2744000
11/26/2009,0000,22.80000,23.70000,22.65000,23.15000,10936000
11/27/2009,0000,22.85000,23.55000,22.80000,23.50000,11788000
11/30/2009,0000,24.30000,24.60000,23.50000,23.85000,16590000
12/01/2009,0000,23.85000,24.20000,23.35000,23.35000,7754000
12/02/2009,0000,23.45000,23.90000,22.90000,23.30000,5082000
12/03/2009,0000,23.35000,23.80000,23.10000,23.30000,7118000
12/04/2009,0000,23.80000,23.90000,23.10000,23.30000,6552000
12/07/2009,0000,23.50000,23.90000,23.35000,23.40000,6901000
12/08/2009,0000,23.50000,23.70000,23.05000,23.05000,3556000
12/09/2009,0000,23.10000,23.80000,23.05000,23.40000,6227000
12/11/2009,0000,23.30000,23.70000,23.20000,23.45000,4721000
12/14/2009,0000,23.45000,23.70000,23.05000,23.05000,2946000
12/15/2009,0000,23.40000,23.45000,23.05000,23.15000,2512000
12/16/2009,0000,23.20000,23.55000,23.00000,23.30000,3410000
12/17/2009,0000,23.50000,23.60000,22.50000,22.55000,3790000
12/18/2009,0000,22.45000,22.60000,22.00000,22.15000,2631000
12/21/2009,0000,22.20000,22.45000,22.15000,22.15000,1732000
12/22/2009,0000,22.30000,22.65000,22.20000,22.30000,2018000
12/23/2009,0000,22.35000,22.50000,22.25000,22.40000,2097000
12/25/2009,0000,22.50000,22.55000,22.15000,22.25000,2385000
04/02/2007,0000,30.39000,31.03000,30.25000,30.49000,4915300
04/03/2007,0000,30.69000,31.47000,30.59000,31.42000,8117100
04/04/2007,0000,31.76000,32.11000,31.18000,31.27000,7428600
04/09/2007,0000,31.67000,31.76000,30.83000,30.83000,2926300
04/10/2007,0000,30.88000,31.57000,30.88000,31.37000,3949400
04/11/2007,0000,31.52000,31.52000,30.93000,31.03000,2671300
04/12/2007,0000,30.88000,31.27000,30.88000,31.03000,1461600
04/13/2007,0000,31.18000,31.27000,30.59000,30.59000,1301500
04/16/2007,0000,31.37000,31.57000,30.88000,30.88000,1718700
04/17/2007,0000,31.08000,31.08000,30.15000,30.20000,1809400
04/18/2007,0000,30.25000,30.39000,30.00000,30.20000,1191300
04/19/2007,0000,30.15000,30.39000,29.75000,29.75000,1789000
04/20/2007,0000,29.90000,30.15000,29.80000,29.90000,1392300
04/23/2007,0000,30.05000,30.39000,29.61000,29.61000,1724800
04/24/2007,0000,29.71000,30.49000,29.71000,30.00000,1666600
04/25/2007,0000,29.90000,29.90000,29.02000,29.12000,4150300
04/26/2007,0000,29.12000,29.31000,28.63000,28.68000,3487300
04/27/2007,0000,28.73000,28.73000,28.14000,28.14000,2845800
04/30/2007,0000,27.94000,27.94000,27.45000,27.70000,1066900
05/02/2007,0000,27.70000,27.89000,27.55000,27.60000,1230100
05/03/2007,0000,27.94000,27.94000,26.62000,26.86000,1593200
05/04/2007,0000,27.25000,27.75000,27.16000,27.25000,2416300
05/07/2007,0000,27.45000,27.70000,27.25000,27.55000,1659500
05/08/2007,0000,27.55000,27.55000,27.25000,27.35000,860800
05/09/2007,0000,27.45000,27.70000,27.45000,27.45000,1144400
05/10/2007,0000,27.45000,27.65000,27.11000,27.25000,1668700
05/11/2007,0000,27.16000,27.25000,26.81000,26.96000,1473900
05/14/2007,0000,26.96000,27.11000,26.96000,26.96000,575200
05/15/2007,0000,26.96000,27.06000,26.57000,26.57000,831300
05/16/2007,0000,26.57000,26.76000,26.32000,26.47000,1048500
05/17/2007,0000,26.57000,26.62000,26.08000,26.13000,1210700
05/18/2007,0000,26.13000,26.42000,26.13000,26.18000,1282100
05/21/2007,0000,26.37000,26.86000,26.18000,26.86000,3123200
05/22/2007,0000,26.96000,27.30000,26.67000,26.96000,3042600
05/23/2007,0000,27.16000,27.35000,26.96000,26.96000,1729900
05/24/2007,0000,26.76000,26.96000,26.47000,26.76000,1468800
05/25/2007,0000,26.67000,26.86000,26.57000,26.67000,855700
05/28/2007,0000,26.72000,26.96000,26.57000,26.57000,1022000
05/29/2007,0000,26.62000,27.11000,26.62000,26.76000,1749300
05/30/2007,0000,26.76000,26.96000,26.27000,26.42000,1873700
05/31/2007,0000,26.57000,26.81000,26.47000,26.57000,1074000
06/01/2007,0000,27.20000,27.45000,27.20000,27.35000,1839000
06/04/2007,0000,27.06000,27.84000,26.96000,27.84000,6136300
06/05/2007,0000,28.43000,28.82000,28.24000,28.43000,7648900
06/06/2007,0000,28.63000,28.63000,27.99000,28.04000,4515500
06/07/2007,0000,28.04000,28.33000,27.84000,28.33000,1627900
06/08/2007,0000,28.24000,28.63000,27.99000,28.24000,2146000
06/11/2007,0000,28.38000,28.53000,28.28000,28.38000,2583600
06/12/2007,0000,28.63000,29.12000,28.43000,28.53000,3511800
06/13/2007,0000,28.53000,28.82000,28.24000,28.24000,1805400
06/14/2007,0000,28.33000,28.87000,28.19000,28.82000,3865800
06/15/2007,0000,28.92000,29.61000,28.73000,29.02000,8647500
06/20/2007,0000,29.02000,29.22000,28.04000,28.48000,2983500
06/21/2007,0000,28.53000,29.51000,28.38000,29.41000,5625300
06/22/2007,0000,29.71000,30.78000,29.56000,29.90000,13297700
06/25/2007,0000,29.85000,30.00000,29.46000,29.51000,3086500
06/26/2007,0000,29.80000,29.80000,28.97000,28.97000,2062400
06/27/2007,0000,28.97000,29.41000,28.92000,28.97000,1603400
06/28/2007,0000,29.36000,29.41000,29.12000,29.17000,1085200
06/29/2007,0000,29.17000,30.88000,29.17000,30.44000,7755000
07/02/2007,0000,31.08000,31.86000,30.64000,31.32000,16571900
07/03/2007,0000,31.72000,31.72000,30.88000,30.93000,4701100
07/04/2007,0000,31.13000,31.18000,30.44000,30.49000,3808600
07/05/2007,0000,30.49000,31.57000,30.49000,30.83000,4579800
07/06/2007,0000,30.93000,31.23000,30.64000,30.78000,3218100
07/09/2007,0000,30.83000,31.03000,30.69000,30.78000,3529200
07/10/2007,0000,30.78000,31.37000,30.78000,30.98000,3341500
07/11/2007,0000,30.88000,31.08000,30.49000,30.59000,1949200
07/12/2007,0000,30.98000,31.18000,30.69000,30.69000,3435300
07/13/2007,0000,30.98000,30.98000,30.20000,30.29000,3330300
07/16/2007,0000,31.00000,31.10000,30.30000,30.30000,2928000
07/17/2007,0000,29.71000,29.90000,29.41000,29.90000,2286800
07/18/2007,0000,29.90000,30.10000,29.71000,29.95000,2699900
07/19/2007,0000,30.00000,30.39000,29.90000,30.10000,6287200
07/20/2007,0000,28.70000,29.10000,28.60000,28.90000,4913000
07/23/2007,0000,28.90000,29.00000,28.50000,28.70000,2863000
07/24/2007,0000,28.90000,29.10000,28.50000,28.60000,2560000
07/25/2007,0000,28.60000,29.45000,28.40000,29.30000,3258000
07/26/2007,0000,29.50000,29.65000,28.50000,28.50000,6033000
07/27/2007,0000,28.05000,28.50000,27.60000,27.95000,2187000
07/30/2007,0000,27.70000,28.00000,27.55000,27.65000,1260000
07/31/2007,0000,27.70000,28.10000,27.70000,27.95000,1599000
08/01/2007,0000,27.95000,28.00000,26.80000,26.90000,2219000
08/02/2007,0000,27.10000,27.35000,26.50000,26.55000,1811000
08/03/2007,0000,26.90000,27.30000,26.80000,27.10000,1037000
08/06/2007,0000,26.70000,26.95000,26.60000,26.70000,664000
08/07/2007,0000,27.10000,27.20000,26.65000,26.65000,558000
08/08/2007,0000,26.90000,27.00000,26.65000,26.95000,779000
08/09/2007,0000,27.20000,27.40000,26.95000,27.00000,1869000
08/10/2007,0000,26.50000,26.80000,26.50000,26.50000,1330000
08/13/2007,0000,26.55000,26.70000,26.05000,26.10000,1221000
08/14/2007,0000,26.10000,26.35000,26.00000,26.10000,703000
08/15/2007,0000,26.05000,26.10000,25.00000,25.05000,1351000
08/16/2007,0000,24.50000,24.80000,23.30000,23.30000,2719000
08/17/2007,0000,23.30000,23.60000,21.75000,22.20000,2000000
08/20/2007,0000,23.50000,23.55000,22.60000,23.25000,1054000
08/21/2007,0000,23.30000,23.30000,22.30000,22.50000,1140000
08/22/2007,0000,22.70000,23.55000,22.60000,23.45000,784000
08/23/2007,0000,23.70000,24.20000,23.60000,24.15000,969000
08/24/2007,0000,24.10000,24.10000,23.75000,23.95000,627000
08/27/2007,0000,24.20000,25.60000,24.20000,25.60000,1846000
08/28/2007,0000,25.40000,25.80000,25.15000,25.30000,1078000
08/29/2007,0000,24.90000,25.10000,24.85000,25.10000,693000
08/30/2007,0000,25.60000,25.80000,25.45000,25.45000,540000
08/31/2007,0000,25.40000,25.70000,25.35000,25.70000,683000
09/03/2007,0000,26.00000,26.40000,25.70000,26.20000,878000
09/04/2007,0000,26.20000,26.50000,25.90000,26.10000,608000
09/05/2007,0000,26.10000,26.40000,25.95000,26.00000,511000
09/06/2007,0000,25.95000,25.95000,25.65000,25.70000,557000
09/07/2007,0000,25.80000,26.00000,25.70000,25.75000,861000
09/10/2007,0000,25.30000,26.05000,25.10000,25.60000,821000
09/11/2007,0000,25.60000,25.90000,25.60000,25.65000,302000
09/12/2007,0000,26.10000,26.10000,25.70000,25.70000,276000
09/13/2007,0000,25.70000,26.00000,25.70000,25.90000,450000
09/14/2007,0000,26.00000,26.45000,25.95000,26.20000,833000
09/17/2007,0000,26.20000,26.45000,25.90000,25.90000,367000
09/19/2007,0000,26.05000,26.40000,25.60000,25.60000,568000
09/20/2007,0000,25.90000,25.90000,25.50000,25.60000,366000
09/21/2007,0000,25.60000,25.65000,25.30000,25.50000,759000
09/26/2007,0000,25.65000,25.75000,25.60000,25.60000,472000
09/27/2007,0000,25.80000,26.35000,25.80000,26.30000,1242000
09/28/2007,0000,26.60000,27.00000,26.50000,26.55000,860000
10/01/2007,0000,26.75000,26.75000,26.40000,26.50000,360000
10/02/2007,0000,26.60000,26.70000,26.15000,26.25000,815000
10/03/2007,0000,26.35000,26.35000,26.05000,26.05000,723000
10/04/2007,0000,26.05000,27.30000,26.05000,26.90000,1426000
10/05/2007,0000,27.20000,27.30000,26.80000,26.85000,1151000
10/08/2007,0000,27.00000,27.25000,26.65000,26.70000,840000
10/09/2007,0000,26.70000,26.90000,26.50000,26.60000,362000
10/11/2007,0000,26.60000,26.95000,26.60000,26.85000,248000
10/12/2007,0000,26.85000,26.85000,26.35000,26.50000,527000
10/15/2007,0000,26.50000,26.50000,26.00000,26.10000,481000
10/16/2007,0000,26.00000,26.30000,25.90000,26.20000,601000
10/17/2007,0000,26.10000,26.55000,26.05000,26.40000,439000
10/18/2007,0000,26.70000,26.85000,26.40000,26.70000,599000
10/19/2007,0000,26.90000,28.55000,26.75000,28.15000,6512000
10/22/2007,0000,27.45000,28.00000,27.05000,27.50000,2772000
10/23/2007,0000,28.30000,28.40000,27.75000,28.15000,3217000
10/24/2007,0000,28.55000,28.55000,27.55000,27.55000,2108000
10/25/2007,0000,27.85000,28.20000,27.70000,28.00000,1347000
10/26/2007,0000,28.20000,28.20000,27.50000,27.65000,1010000
10/29/2007,0000,28.00000,29.05000,27.90000,28.95000,4724000
10/30/2007,0000,28.95000,29.05000,28.45000,28.55000,1733000
10/31/2007,0000,28.55000,29.25000,28.50000,28.95000,1841000
11/01/2007,0000,29.30000,29.30000,28.40000,28.70000,1343000
11/02/2007,0000,28.20000,28.50000,27.70000,27.85000,1488000
11/05/2007,0000,27.95000,28.20000,27.65000,27.85000,931000
11/06/2007,0000,28.00000,28.00000,27.50000,27.65000,881000
11/07/2007,0000,27.70000,27.90000,27.00000,27.00000,1064000
11/08/2007,0000,26.50000,26.70000,25.40000,25.50000,1625000
11/09/2007,0000,25.50000,26.05000,25.50000,25.65000,501000
11/12/2007,0000,25.00000,25.10000,23.95000,24.30000,1038000
11/13/2007,0000,24.30000,25.30000,24.30000,25.00000,630000
11/14/2007,0000,25.80000,25.80000,25.50000,25.70000,440000
11/15/2007,0000,25.70000,25.70000,25.05000,25.10000,746000
11/16/2007,0000,24.90000,25.50000,24.75000,25.10000,477000
11/19/2007,0000,25.00000,25.40000,25.00000,25.15000,245000
11/20/2007,0000,25.05000,25.10000,24.45000,25.00000,453000
11/21/2007,0000,25.00000,25.30000,24.70000,24.75000,519000
11/22/2007,0000,24.50000,24.95000,24.50000,24.60000,422000
11/23/2007,0000,24.60000,24.80000,24.30000,24.50000,443000
11/26/2007,0000,24.65000,24.85000,24.35000,24.80000,361000
11/27/2007,0000,24.70000,24.70000,24.10000,24.30000,411000
11/28/2007,0000,24.70000,24.75000,24.25000,24.25000,294000
11/29/2007,0000,24.70000,24.90000,24.45000,24.45000,405000
11/30/2007,0000,24.85000,24.85000,24.55000,24.70000,180000
12/03/2007,0000,24.85000,24.90000,24.65000,24.75000,270000
12/04/2007,0000,24.75000,25.25000,24.75000,25.15000,393000
12/05/2007,0000,25.05000,25.25000,24.95000,25.20000,431000
12/06/2007,0000,25.40000,25.60000,25.10000,25.10000,865000
12/07/2007,0000,25.50000,26.25000,25.50000,26.10000,1091000
12/10/2007,0000,26.20000,26.20000,25.80000,25.95000,376000
12/11/2007,0000,26.00000,26.10000,25.80000,25.95000,420000
12/12/2007,0000,25.10000,25.80000,25.10000,25.50000,373000
12/13/2007,0000,25.45000,25.70000,24.60000,24.65000,414000
12/14/2007,0000,24.80000,25.20000,24.00000,24.30000,573000
12/17/2007,0000,24.00000,24.20000,23.30000,23.35000,520000
12/18/2007,0000,23.00000,23.20000,22.50000,22.80000,1055000
12/19/2007,0000,23.30000,23.50000,23.05000,23.40000,337000
12/20/2007,0000,23.40000,23.70000,23.00000,23.05000,329000
12/21/2007,0000,23.60000,23.70000,23.00000,23.35000,475000
12/24/2007,0000,23.60000,24.50000,23.60000,23.70000,333000
12/25/2007,0000,24.20000,24.20000,23.80000,24.00000,189000
12/26/2007,0000,23.80000,23.90000,23.60000,23.70000,122000
12/27/2007,0000,23.75000,24.10000,23.75000,23.80000,527000
12/28/2007,0000,23.75000,24.50000,23.75000,24.30000,682000
12/31/2007,0000,24.30000,24.70000,24.20000,24.45000,302000
01/02/2008,0000,24.45000,24.60000,24.10000,24.10000,427000
01/03/2008,0000,24.00000,24.00000,23.55000,23.80000,385000
01/04/2008,0000,23.80000,24.00000,23.80000,23.90000,308000
01/07/2008,0000,23.30000,23.50000,22.75000,22.85000,307000
01/08/2008,0000,22.90000,23.30000,22.50000,23.20000,461000
01/09/2008,0000,22.70000,23.15000,22.70000,23.00000,199000
01/10/2008,0000,23.20000,23.45000,23.20000,23.20000,379000
01/11/2008,0000,23.25000,23.50000,23.25000,23.30000,351000
01/14/2008,0000,23.30000,24.10000,23.30000,24.00000,492000
01/15/2008,0000,24.10000,24.70000,24.10000,24.40000,485000
01/16/2008,0000,24.20000,24.30000,23.90000,24.20000,470000
01/17/2008,0000,24.10000,24.25000,23.70000,23.95000,557000
01/18/2008,0000,23.60000,23.90000,23.50000,23.90000,305000
01/21/2008,0000,24.00000,24.10000,23.70000,23.90000,234000
01/22/2008,0000,22.30000,23.35000,22.25000,22.90000,739000
01/23/2008,0000,22.80000,23.00000,21.60000,21.60000,603000
01/24/2008,0000,21.60000,22.20000,21.60000,21.80000,546000
01/25/2008,0000,21.90000,22.30000,21.80000,22.30000,644000
01/28/2008,0000,22.20000,22.20000,21.75000,21.90000,233000
01/29/2008,0000,22.00000,22.15000,21.70000,21.95000,386000
01/30/2008,0000,22.20000,22.30000,21.90000,21.95000,285000
01/31/2008,0000,21.95000,22.05000,21.80000,22.00000,250000
02/01/2008,0000,22.20000,22.40000,22.00000,22.20000,245000
02/12/2008,0000,21.80000,22.00000,21.55000,21.70000,136000
02/13/2008,0000,21.70000,22.20000,21.70000,21.85000,187000
02/14/2008,0000,22.05000,22.45000,22.05000,22.05000,214000
02/15/2008,0000,21.95000,22.60000,21.95000,22.40000,348000
02/18/2008,0000,22.40000,22.75000,22.40000,22.65000,207000
02/19/2008,0000,22.70000,22.90000,22.65000,22.80000,132000
02/20/2008,0000,22.80000,22.80000,22.40000,22.50000,191000
02/21/2008,0000,22.50000,22.90000,22.50000,22.70000,276000
02/22/2008,0000,22.70000,22.95000,22.50000,22.70000,235000
02/25/2008,0000,22.75000,22.95000,22.75000,22.85000,313000
02/26/2008,0000,23.00000,23.15000,22.85000,23.10000,723000
02/27/2008,0000,23.20000,23.80000,23.10000,23.55000,398000
02/29/2008,0000,23.40000,23.65000,23.40000,23.40000,231000
03/03/2008,0000,23.00000,23.00000,22.70000,22.80000,294000
03/04/2008,0000,22.80000,23.15000,22.80000,23.00000,497000
03/05/2008,0000,23.10000,23.10000,22.80000,22.90000,295000
03/06/2008,0000,23.00000,23.30000,22.95000,23.30000,593000
03/07/2008,0000,23.15000,23.30000,23.00000,23.00000,339000
03/10/2008,0000,23.00000,23.30000,22.80000,22.80000,284000
03/11/2008,0000,22.60000,22.95000,22.60000,22.70000,250000
03/12/2008,0000,23.00000,23.20000,22.75000,22.75000,422000
03/13/2008,0000,22.80000,22.85000,22.50000,22.50000,265000
03/14/2008,0000,22.80000,22.80000,22.35000,22.40000,321000
03/17/2008,0000,22.20000,22.20000,21.60000,21.70000,255000
03/18/2008,0000,21.80000,21.85000,21.70000,21.80000,129000
03/19/2008,0000,22.20000,22.20000,21.95000,22.00000,331000
03/20/2008,0000,22.50000,22.70000,22.00000,22.40000,325000
03/21/2008,0000,22.40000,22.90000,22.40000,22.70000,391000
03/24/2008,0000,23.40000,23.40000,22.90000,23.30000,686000
03/25/2008,0000,23.30000,23.40000,23.00000,23.35000,343000
03/26/2008,0000,23.35000,23.40000,23.10000,23.10000,301000
03/27/2008,0000,23.35000,23.35000,23.05000,23.05000,284000
03/28/2008,0000,23.00000,23.15000,23.00000,23.10000,230000
03/31/2008,0000,23.10000,23.30000,23.00000,23.00000,354000
04/01/2008,0000,23.05000,23.25000,23.05000,23.10000,293000
04/02/2008,0000,23.20000,23.55000,23.20000,23.35000,429000
04/03/2008,0000,23.40000,23.50000,23.35000,23.40000,364000
04/07/2008,0000,23.40000,23.40000,23.05000,23.10000,309000
04/08/2008,0000,23.10000,23.40000,23.10000,23.10000,311000
04/09/2008,0000,23.40000,23.40000,23.10000,23.15000,355000
04/10/2008,0000,23.15000,23.70000,23.15000,23.45000,885000
04/11/2008,0000,23.90000,23.90000,23.40000,23.50000,473000
04/14/2008,0000,23.50000,23.50000,23.10000,23.25000,294000
04/15/2008,0000,23.35000,23.35000,23.15000,23.15000,236000
04/16/2008,0000,23.20000,23.50000,23.05000,23.50000,480000
04/17/2008,0000,23.80000,24.00000,23.65000,23.65000,771000
04/18/2008,0000,23.90000,23.90000,23.55000,23.70000,314000
04/21/2008,0000,23.90000,24.60000,23.80000,24.45000,1423000
04/22/2008,0000,24.45000,24.60000,24.10000,24.10000,444000
04/23/2008,0000,24.10000,24.50000,23.90000,24.10000,647000
04/24/2008,0000,24.50000,24.50000,24.00000,24.00000,363000
04/25/2008,0000,24.00000,24.30000,23.90000,23.90000,326000
04/28/2008,0000,23.90000,24.00000,23.65000,23.65000,253000
04/29/2008,0000,23.70000,23.80000,23.50000,23.55000,267000
04/30/2008,0000,23.70000,24.30000,23.70000,23.80000,482000
05/02/2008,0000,24.00000,24.30000,23.80000,24.00000,549000
05/05/2008,0000,24.20000,24.20000,23.80000,24.05000,302000
05/06/2008,0000,24.15000,25.70000,24.15000,25.20000,3060000
05/07/2008,0000,25.20000,25.95000,24.80000,25.50000,2167000
05/08/2008,0000,25.00000,25.35000,24.80000,25.15000,776000
05/09/2008,0000,25.15000,25.15000,24.55000,24.80000,514000
05/12/2008,0000,24.80000,24.80000,24.20000,24.65000,447000
05/13/2008,0000,24.65000,25.00000,24.40000,24.80000,437000
05/14/2008,0000,24.60000,24.85000,24.45000,24.65000,488000
05/15/2008,0000,24.65000,24.95000,24.55000,24.60000,654000
05/16/2008,0000,25.10000,25.10000,24.40000,24.40000,737000
05/19/2008,0000,24.60000,24.70000,24.25000,24.30000,721000
05/20/2008,0000,24.50000,24.75000,23.95000,24.00000,881000
05/21/2008,0000,24.15000,24.15000,23.80000,24.05000,569000
05/22/2008,0000,24.00000,24.00000,23.65000,24.00000,496000
05/23/2008,0000,24.00000,24.25000,23.80000,23.80000,429000
05/26/2008,0000,23.75000,23.80000,23.50000,23.50000,346000
05/27/2008,0000,23.60000,23.80000,23.50000,23.75000,203000
05/28/2008,0000,23.80000,23.80000,23.50000,23.50000,305000
05/29/2008,0000,23.60000,23.60000,23.40000,23.40000,200000
05/30/2008,0000,23.40000,23.50000,23.20000,23.20000,216000
06/02/2008,0000,23.20000,23.35000,23.15000,23.20000,176000
06/03/2008,0000,23.20000,23.40000,23.10000,23.20000,262000
06/04/2008,0000,23.20000,23.80000,23.20000,23.60000,370000
06/05/2008,0000,23.60000,23.70000,23.20000,23.60000,421000
06/06/2008,0000,23.70000,23.70000,23.35000,23.45000,201000
06/10/2008,0000,23.00000,23.15000,22.80000,22.80000,275000
06/11/2008,0000,22.70000,22.80000,22.15000,22.20000,448000
06/12/2008,0000,22.20000,22.60000,21.70000,21.75000,843000
06/13/2008,0000,21.85000,21.85000,21.50000,21.70000,577000
06/16/2008,0000,21.85000,22.05000,21.50000,21.55000,566000
06/17/2008,0000,21.60000,21.70000,21.50000,21.70000,238000
06/18/2008,0000,21.70000,21.90000,21.70000,21.80000,290000
06/19/2008,0000,21.50000,21.60000,21.25000,21.30000,553000
06/20/2008,0000,21.30000,21.50000,21.05000,21.50000,469000
06/23/2008,0000,20.70000,21.30000,20.70000,20.85000,240000
06/24/2008,0000,20.70000,21.20000,20.50000,20.50000,401000
06/25/2008,0000,20.50000,20.70000,20.45000,20.60000,484000
06/26/2008,0000,20.90000,20.90000,20.65000,20.70000,194000
06/27/2008,0000,20.20000,20.20000,19.75000,19.80000,509000
06/30/2008,0000,19.75000,19.75000,19.00000,19.00000,697000
07/01/2008,0000,18.70000,18.95000,18.20000,18.20000,825000
07/02/2008,0000,18.00000,18.70000,17.90000,18.50000,704000
07/03/2008,0000,17.60000,19.25000,17.60000,19.25000,583000
07/04/2008,0000,19.10000,19.10000,18.40000,18.60000,650000
07/07/2008,0000,18.60000,18.95000,18.60000,18.95000,615000
07/08/2008,0000,18.95000,18.95000,18.10000,18.10000,430000
07/09/2008,0000,18.25000,18.70000,18.25000,18.30000,507000
07/10/2008,0000,18.10000,18.40000,18.10000,18.35000,343000
07/11/2008,0000,18.30000,18.65000,18.20000,18.65000,507000
07/14/2008,0000,18.35000,18.80000,18.35000,18.65000,230000
07/15/2008,0000,18.65000,18.65000,17.60000,17.65000,590000
07/16/2008,0000,17.60000,17.80000,17.20000,17.20000,566000
07/17/2008,0000,17.00000,17.55000,17.00000,17.30000,913000
07/18/2008,0000,17.40000,17.45000,16.60000,16.90000,1499000
07/21/2008,0000,17.10000,18.05000,17.10000,18.05000,2651000
07/22/2008,0000,18.00000,18.35000,17.65000,18.20000,1447000
07/23/2008,0000,18.40000,18.80000,18.25000,18.75000,2469000
07/24/2008,0000,17.30000,17.55000,17.00000,17.45000,1730000
07/25/2008,0000,17.35000,17.35000,16.80000,17.05000,1285000
07/29/2008,0000,16.90000,16.95000,16.60000,16.75000,1189000
07/30/2008,0000,17.15000,17.20000,16.80000,16.80000,595000
07/31/2008,0000,16.90000,17.10000,16.60000,16.70000,532000
08/01/2008,0000,16.65000,16.65000,16.35000,16.60000,654000
08/04/2008,0000,16.55000,17.25000,16.35000,16.95000,274000
08/05/2008,0000,17.00000,17.10000,16.75000,16.80000,365000
08/06/2008,0000,17.00000,17.95000,17.00000,17.85000,2494000
08/07/2008,0000,17.85000,17.90000,17.40000,17.60000,991000
08/08/2008,0000,17.70000,18.25000,17.70000,18.05000,1333000
08/11/2008,0000,18.20000,18.40000,18.10000,18.15000,589000
08/12/2008,0000,18.20000,18.55000,18.15000,18.20000,1509000
08/13/2008,0000,18.05000,18.30000,18.00000,18.30000,411000
08/14/2008,0000,18.30000,18.65000,18.20000,18.40000,923000
08/15/2008,0000,18.55000,18.55000,18.00000,18.00000,424000
08/18/2008,0000,18.00000,18.20000,17.40000,17.40000,431000
08/19/2008,0000,17.20000,17.70000,16.95000,17.30000,255000
08/20/2008,0000,17.20000,17.55000,17.10000,17.45000,239000
08/21/2008,0000,17.30000,17.35000,16.80000,16.80000,325000
08/22/2008,0000,17.00000,17.25000,16.65000,17.00000,426000
08/25/2008,0000,17.30000,17.40000,17.00000,17.25000,254000
08/26/2008,0000,17.25000,17.30000,17.10000,17.10000,134000
08/27/2008,0000,17.80000,17.90000,17.65000,17.85000,543000
08/28/2008,0000,18.10000,18.10000,17.60000,17.80000,610000
08/29/2008,0000,17.90000,18.00000,17.70000,18.00000,325000
09/01/2008,0000,18.00000,18.00000,17.05000,17.45000,488000
09/02/2008,0000,17.20000,17.30000,16.95000,17.20000,463000
09/03/2008,0000,17.20000,17.20000,16.60000,16.90000,415000
09/04/2008,0000,16.80000,16.95000,16.20000,16.55000,498000
09/05/2008,0000,16.05000,16.50000,15.80000,16.50000,468000
09/08/2008,0000,17.05000,17.50000,16.75000,17.50000,537000
09/09/2008,0000,17.45000,17.45000,16.70000,16.90000,422000
09/10/2008,0000,16.70000,17.30000,16.50000,17.30000,380000
09/11/2008,0000,17.00000,17.15000,16.55000,17.00000,246000
09/12/2008,0000,16.60000,16.95000,16.30000,16.90000,413000
09/15/2008,0000,16.80000,16.80000,15.85000,16.05000,614000
09/16/2008,0000,15.00000,15.30000,14.95000,14.95000,519000
09/17/2008,0000,14.95000,15.35000,14.60000,14.95000,909000
09/18/2008,0000,13.95000,14.25000,13.95000,13.95000,555000
09/19/2008,0000,14.15000,14.80000,14.15000,14.80000,628000
09/22/2008,0000,15.05000,15.10000,14.80000,14.90000,818000
09/23/2008,0000,14.60000,15.40000,14.40000,15.40000,536000
09/24/2008,0000,15.20000,15.70000,14.90000,15.50000,1341000
09/25/2008,0000,15.30000,15.40000,15.10000,15.35000,550000
09/26/2008,0000,15.35000,15.35000,14.80000,15.00000,515000
09/30/2008,0000,13.95000,14.50000,13.95000,14.50000,570000
10/01/2008,0000,14.75000,14.75000,14.40000,14.70000,294000
10/02/2008,0000,14.70000,14.95000,14.35000,14.60000,267000
10/03/2008,0000,14.50000,14.90000,14.15000,14.90000,288000
10/06/2008,0000,14.80000,14.80000,14.40000,14.50000,317000
10/07/2008,0000,14.20000,15.00000,14.00000,14.75000,376000
10/08/2008,0000,14.20000,14.50000,13.95000,14.00000,636000
10/09/2008,0000,13.50000,14.00000,13.50000,13.80000,377000
10/13/2008,0000,13.35000,13.35000,13.35000,13.35000,260000
10/14/2008,0000,13.50000,14.20000,13.50000,14.20000,726000
10/15/2008,0000,13.85000,14.00000,13.75000,14.00000,495000
10/16/2008,0000,13.55000,13.55000,13.55000,13.55000,142000
10/17/2008,0000,13.55000,13.55000,13.10000,13.35000,549000
10/20/2008,0000,13.05000,13.20000,12.90000,12.90000,287000
10/21/2008,0000,13.15000,13.30000,13.00000,13.30000,420000
10/22/2008,0000,13.15000,13.35000,13.00000,13.30000,298000
10/23/2008,0000,12.85000,13.10000,12.85000,13.10000,378000
10/24/2008,0000,12.90000,13.05000,12.65000,12.65000,623000
10/27/2008,0000,11.80000,11.80000,11.80000,11.80000,199000
10/28/2008,0000,11.00000,11.70000,11.00000,11.50000,652000
10/29/2008,0000,11.80000,12.05000,11.60000,11.60000,1032000
10/30/2008,0000,11.60000,12.40000,11.60000,12.40000,419000
10/31/2008,0000,12.00000,12.80000,12.00000,12.40000,367000
11/03/2008,0000,12.50000,12.50000,12.25000,12.25000,507000
11/04/2008,0000,12.25000,12.25000,11.80000,11.95000,535000
11/05/2008,0000,12.05000,12.20000,11.85000,11.95000,685000
11/06/2008,0000,11.75000,11.75000,11.25000,11.30000,297000
11/07/2008,0000,10.60000,11.35000,10.60000,11.35000,431000
11/10/2008,0000,11.40000,11.55000,11.35000,11.40000,263000
11/11/2008,0000,11.30000,11.30000,10.95000,11.10000,229000
11/12/2008,0000,11.00000,11.30000,10.95000,10.95000,215000
11/13/2008,0000,10.65000,10.65000,10.20000,10.25000,316000
11/14/2008,0000,10.35000,10.55000,10.25000,10.25000,225000
11/17/2008,0000,10.00000,10.10000,9.80000,9.98000,310000
11/18/2008,0000,9.60000,9.73000,9.30000,9.33000,297000
11/19/2008,0000,9.33000,9.97000,9.33000,9.93000,411000
11/20/2008,0000,9.30000,9.82000,9.27000,9.33000,202000
11/21/2008,0000,9.00000,9.42000,8.91000,9.41000,634000
11/24/2008,0000,9.41000,9.44000,9.30000,9.44000,120000
11/25/2008,0000,9.50000,9.90000,9.50000,9.52000,298000
11/26/2008,0000,9.55000,9.72000,9.55000,9.58000,151000
11/27/2008,0000,9.70000,10.25000,9.70000,10.15000,624000
11/28/2008,0000,10.40000,10.40000,10.00000,10.00000,170000
12/01/2008,0000,10.20000,10.20000,9.91000,10.15000,220000
12/02/2008,0000,9.83000,9.91000,9.61000,9.70000,114000
12/03/2008,0000,9.70000,9.90000,9.70000,9.74000,109000
12/04/2008,0000,9.74000,9.96000,9.30000,9.60000,224000
12/05/2008,0000,9.32000,9.58000,9.32000,9.42000,51000
12/08/2008,0000,9.50000,9.99000,9.50000,9.90000,180000
12/09/2008,0000,10.10000,10.10000,9.82000,9.99000,197000
12/10/2008,0000,10.05000,10.40000,10.05000,10.30000,586000
12/11/2008,0000,10.40000,10.45000,10.25000,10.40000,598000
12/12/2008,0000,10.40000,10.40000,9.81000,9.99000,362000
12/15/2008,0000,10.05000,10.65000,10.05000,10.15000,1773000
12/16/2008,0000,10.05000,10.10000,9.80000,9.92000,285000
12/17/2008,0000,10.15000,10.15000,9.60000,9.84000,722000
12/18/2008,0000,9.80000,9.83000,9.63000,9.81000,136000
12/19/2008,0000,9.80000,9.81000,9.61000,9.81000,512000
12/22/2008,0000,9.81000,9.82000,9.50000,9.50000,347000
12/23/2008,0000,9.33000,9.50000,9.23000,9.36000,391000
12/24/2008,0000,9.20000,9.38000,9.10000,9.30000,282000
12/25/2008,0000,9.30000,9.30000,9.18000,9.28000,88000
12/26/2008,0000,9.24000,9.40000,9.24000,9.35000,169000
12/29/2008,0000,9.29000,9.30000,9.22000,9.30000,99000
12/30/2008,0000,9.30000,9.51000,9.30000,9.50000,220000
12/31/2008,0000,9.50000,9.59000,9.40000,9.42000,183000
01/05/2009,0000,9.54000,9.75000,9.51000,9.70000,565000
01/06/2009,0000,9.70000,9.80000,9.60000,9.78000,249000
01/07/2009,0000,9.97000,10.45000,9.97000,10.30000,3444000
01/08/2009,0000,9.80000,10.00000,9.58000,9.58000,1067000
01/09/2009,0000,9.58000,9.77000,9.55000,9.65000,387000
01/12/2009,0000,9.35000,9.43000,9.30000,9.30000,224000
01/13/2009,0000,9.10000,9.33000,9.10000,9.23000,80000
01/14/2009,0000,9.43000,9.50000,9.23000,9.29000,353000
01/15/2009,0000,9.14000,9.18000,9.05000,9.11000,315000
01/16/2009,0000,9.11000,9.12000,9.11000,9.12000,136000
01/19/2009,0000,9.25000,9.25000,9.05000,9.05000,402000
01/20/2009,0000,9.05000,9.06000,8.70000,8.97000,341000
01/21/2009,0000,8.93000,8.93000,8.80000,8.87000,237000
02/02/2009,0000,9.17000,9.17000,8.80000,8.80000,222000
02/03/2009,0000,8.70000,9.09000,8.70000,8.92000,300000
02/04/2009,0000,9.05000,9.05000,8.86000,8.92000,175000
02/05/2009,0000,8.82000,9.30000,8.80000,9.15000,1906000
02/06/2009,0000,9.32000,9.32000,9.16000,9.17000,292000
02/09/2009,0000,9.59000,9.59000,9.20000,9.20000,345000
02/10/2009,0000,9.30000,9.30000,9.16000,9.30000,101000
02/11/2009,0000,9.20000,9.39000,9.12000,9.28000,150000
02/12/2009,0000,9.30000,9.37000,9.09000,9.13000,411000
02/13/2009,0000,9.13000,9.30000,9.10000,9.25000,221000
02/16/2009,0000,9.28000,9.38000,9.21000,9.30000,142000
02/17/2009,0000,9.32000,9.40000,9.16000,9.16000,300000
02/18/2009,0000,9.02000,9.24000,9.00000,9.16000,207000
02/19/2009,0000,9.03000,9.26000,8.94000,9.20000,225000
02/20/2009,0000,9.19000,9.19000,9.08000,9.10000,135000
02/23/2009,0000,9.00000,9.11000,8.90000,9.11000,93000
02/24/2009,0000,9.10000,9.10000,9.03000,9.05000,94000
02/25/2009,0000,9.10000,9.18000,9.10000,9.17000,195000
02/26/2009,0000,9.18000,9.25000,9.10000,9.18000,366000
02/27/2009,0000,9.18000,9.65000,9.18000,9.60000,742000
03/02/2009,0000,9.60000,10.25000,9.60000,10.25000,3872000
03/03/2009,0000,10.55000,10.95000,10.20000,10.80000,6404000
03/04/2009,0000,11.00000,11.10000,10.75000,10.80000,3956000
03/05/2009,0000,10.95000,11.00000,10.45000,10.80000,1813000
03/06/2009,0000,10.80000,11.30000,10.80000,11.25000,3144000
03/09/2009,0000,11.30000,11.35000,10.85000,11.05000,1333000
03/10/2009,0000,11.00000,11.45000,11.00000,11.35000,1598000
03/11/2009,0000,11.60000,11.65000,11.05000,11.05000,1458000
03/12/2009,0000,11.05000,11.25000,10.75000,10.75000,1802000
03/13/2009,0000,10.80000,11.05000,10.80000,10.80000,1956000
03/16/2009,0000,10.80000,10.90000,10.70000,10.80000,1999000
03/17/2009,0000,10.80000,11.15000,10.75000,11.00000,1178000
03/18/2009,0000,11.15000,11.35000,11.00000,11.20000,1569000
03/19/2009,0000,11.35000,11.80000,11.20000,11.20000,1809000
03/20/2009,0000,11.20000,11.30000,10.80000,10.80000,805000
03/23/2009,0000,10.80000,11.15000,10.80000,11.10000,1024000
03/24/2009,0000,11.30000,11.45000,11.20000,11.25000,1607000
03/25/2009,0000,11.35000,12.00000,11.30000,12.00000,3321000
03/26/2009,0000,12.00000,12.40000,11.75000,12.20000,4161000
03/27/2009,0000,12.30000,12.50000,11.90000,12.00000,3244000
03/30/2009,0000,12.00000,12.05000,11.20000,11.20000,1498000
03/31/2009,0000,10.95000,11.45000,10.95000,11.10000,2012000
04/01/2009,0000,11.25000,11.50000,11.20000,11.45000,1122000
04/02/2009,0000,11.55000,12.25000,11.50000,12.25000,2102000
04/03/2009,0000,12.40000,12.60000,12.20000,12.20000,2255000
04/06/2009,0000,12.40000,12.50000,12.05000,12.15000,1779000
04/07/2009,0000,12.05000,12.40000,12.05000,12.20000,1037000
04/08/2009,0000,12.20000,12.40000,12.10000,12.25000,1563000
04/09/2009,0000,12.60000,13.10000,12.45000,13.10000,4924000
04/10/2009,0000,13.60000,13.90000,13.00000,13.20000,3984000
04/13/2009,0000,13.20000,13.40000,13.10000,13.10000,3066000
04/14/2009,0000,13.55000,13.90000,13.30000,13.85000,3437000
04/15/2009,0000,13.90000,14.35000,13.80000,14.10000,3583000
04/16/2009,0000,14.60000,15.05000,14.45000,15.05000,3224000
04/17/2009,0000,15.00000,15.55000,14.00000,14.00000,3211000
04/20/2009,0000,14.00000,14.00000,13.05000,13.10000,2468000
04/21/2009,0000,12.80000,14.00000,12.80000,14.00000,1912000
04/22/2009,0000,14.35000,14.90000,13.60000,14.10000,6417000
04/23/2009,0000,14.15000,14.70000,14.00000,14.60000,4184000
04/24/2009,0000,14.70000,15.20000,14.45000,14.50000,3894000
04/27/2009,0000,15.50000,15.50000,15.50000,15.50000,10840000
04/28/2009,0000,15.50000,15.50000,14.50000,14.65000,5952000
04/29/2009,0000,14.70000,15.40000,14.70000,15.10000,5677000
04/30/2009,0000,16.10000,16.15000,15.50000,15.70000,5688000
05/04/2009,0000,15.70000,15.70000,14.65000,14.65000,6759000
05/05/2009,0000,14.10000,14.60000,13.75000,14.25000,3900000
05/06/2009,0000,14.45000,14.65000,14.25000,14.25000,3006000
05/07/2009,0000,14.25000,14.50000,13.80000,14.25000,3387000
05/08/2009,0000,14.20000,14.50000,14.00000,14.30000,1784000
05/11/2009,0000,14.30000,14.70000,14.05000,14.30000,2566000
05/12/2009,0000,14.10000,14.20000,13.30000,13.40000,2377000
05/13/2009,0000,13.45000,13.70000,13.40000,13.50000,1454000
05/14/2009,0000,13.20000,13.35000,13.00000,13.10000,1113000
05/15/2009,0000,13.20000,14.00000,13.15000,14.00000,2381000
05/18/2009,0000,14.20000,14.45000,13.70000,13.80000,2885000
05/19/2009,0000,14.25000,14.25000,13.40000,13.40000,1813000
05/20/2009,0000,14.30000,14.30000,14.20000,14.30000,3611000
05/21/2009,0000,15.30000,15.30000,15.30000,15.30000,3440000
05/22/2009,0000,16.35000,16.35000,16.00000,16.35000,14700000
05/25/2009,0000,16.70000,16.70000,15.55000,16.35000,13590000
05/26/2009,0000,16.80000,17.45000,16.55000,17.20000,16351000
05/27/2009,0000,18.40000,18.40000,17.55000,18.20000,14339000
06/01/2009,0000,18.20000,18.20000,17.40000,17.40000,7241000
06/02/2009,0000,18.00000,18.00000,17.10000,17.30000,6475000
06/03/2009,0000,17.45000,17.85000,17.10000,17.30000,5079000
06/04/2009,0000,17.75000,17.75000,17.30000,17.55000,4371000
06/05/2009,0000,18.00000,18.75000,18.00000,18.75000,7203000
06/08/2009,0000,21.45000,21.45000,20.60000,20.85000,22733000
06/09/2009,0000,21.00000,21.70000,19.40000,19.80000,13254000
06/10/2009,0000,20.55000,20.55000,19.40000,19.70000,7595000
06/11/2009,0000,19.70000,20.30000,19.00000,19.20000,6698000
06/12/2009,0000,19.60000,20.20000,19.25000,19.30000,5582000
06/15/2009,0000,18.90000,19.30000,17.95000,17.95000,4552000
06/16/2009,0000,17.50000,17.95000,16.70000,16.70000,6474000
06/17/2009,0000,16.95000,17.40000,16.15000,16.15000,4024000
06/18/2009,0000,16.50000,16.50000,15.05000,15.50000,5741000
06/19/2009,0000,15.50000,15.95000,15.30000,15.65000,3133000
06/22/2009,0000,15.80000,15.85000,14.60000,15.15000,4530000
06/23/2009,0000,14.10000,15.00000,14.10000,14.80000,5899000
06/24/2009,0000,14.80000,15.40000,14.50000,15.10000,6971000
06/25/2009,0000,15.10000,15.45000,15.00000,15.20000,3848000
06/26/2009,0000,15.45000,15.50000,15.00000,15.00000,3531000
06/29/2009,0000,14.80000,15.20000,14.40000,14.40000,2191000
06/30/2009,0000,14.50000,15.25000,14.30000,15.25000,3560000
07/01/2009,0000,15.10000,15.70000,15.10000,15.25000,3820000
07/02/2009,0000,15.30000,16.30000,15.25000,16.30000,7957000
07/03/2009,0000,16.20000,16.25000,15.60000,16.00000,5217000
07/06/2009,0000,16.00000,16.80000,15.40000,16.50000,7241000
07/07/2009,0000,17.00000,17.50000,16.45000,17.40000,10316000
07/08/2009,0000,16.90000,17.20000,16.70000,16.80000,6124000
07/09/2009,0000,16.40000,16.60000,16.10000,16.20000,5649000
07/10/2009,0000,16.30000,16.40000,15.80000,15.85000,2974000
07/13/2009,0000,15.75000,15.80000,14.75000,14.75000,4774000
07/14/2009,0000,14.80000,15.30000,14.80000,15.15000,2440000
07/15/2009,0000,15.25000,15.80000,15.20000,15.55000,3946000
07/16/2009,0000,16.15000,16.60000,15.80000,16.60000,8919000
07/17/2009,0000,16.80000,17.75000,16.80000,17.75000,9621000
07/20/2009,0000,18.95000,18.95000,18.95000,18.95000,4768000
07/21/2009,0000,20.25000,20.25000,18.80000,19.25000,29394000
07/22/2009,0000,19.25000,20.00000,18.95000,19.40000,14998000
07/23/2009,0000,19.40000,19.75000,18.95000,18.95000,6334000
07/24/2009,0000,19.20000,19.70000,18.10000,18.25000,7250000
07/27/2009,0000,18.50000,19.00000,17.80000,18.55000,6468000
07/28/2009,0000,19.00000,19.20000,18.70000,18.70000,4248000
07/29/2009,0000,18.80000,18.95000,18.20000,18.30000,4074000
07/30/2009,0000,18.30000,19.55000,17.70000,19.55000,11910000
07/31/2009,0000,20.20000,20.20000,18.80000,19.00000,11660000
08/03/2009,0000,19.30000,19.40000,18.30000,18.30000,3853000
08/04/2009,0000,18.80000,18.80000,17.10000,17.45000,4978000
08/05/2009,0000,17.45000,18.20000,17.15000,17.40000,3041000
08/06/2009,0000,17.40000,18.00000,17.35000,17.60000,2786000
08/10/2009,0000,17.10000,17.80000,17.10000,17.30000,1236000
08/11/2009,0000,17.30000,18.10000,17.30000,18.10000,3102000
08/12/2009,0000,18.10000,19.20000,17.75000,18.75000,7366000
08/13/2009,0000,18.90000,19.95000,18.80000,19.75000,17826000
08/14/2009,0000,21.10000,21.10000,21.10000,21.10000,10150000
08/17/2009,0000,21.30000,21.30000,20.70000,20.90000,22084000
08/18/2009,0000,20.80000,20.80000,19.45000,19.95000,13934000
08/19/2009,0000,20.00000,20.20000,19.50000,19.50000,4863000
08/20/2009,0000,19.50000,19.65000,18.25000,18.50000,6795000
08/21/2009,0000,18.80000,19.25000,18.30000,18.40000,7136000
08/24/2009,0000,19.20000,19.65000,19.00000,19.65000,10553000
08/25/2009,0000,20.00000,20.40000,19.75000,19.75000,12648000
08/26/2009,0000,19.85000,20.30000,19.20000,20.20000,11341000
08/27/2009,0000,19.70000,20.55000,19.70000,19.70000,11834000
08/28/2009,0000,19.85000,20.35000,19.60000,19.70000,13743000
08/31/2009,0000,19.80000,19.80000,19.05000,19.20000,4891000
09/01/2009,0000,19.20000,20.50000,19.15000,20.30000,15078000
09/02/2009,0000,20.10000,20.80000,20.10000,20.40000,13315000
09/03/2009,0000,20.40000,21.40000,20.20000,21.20000,22063000
09/04/2009,0000,21.70000,22.65000,21.60000,21.60000,38820000
09/07/2009,0000,21.20000,21.60000,20.65000,21.30000,15529000
09/08/2009,0000,21.60000,22.00000,21.35000,21.40000,18642000
09/09/2009,0000,21.40000,21.45000,20.80000,20.85000,7583000
09/10/2009,0000,21.30000,22.00000,20.90000,21.85000,25421000
09/11/2009,0000,21.95000,22.65000,21.85000,21.90000,24702000
09/14/2009,0000,21.70000,21.90000,20.80000,21.05000,6043000
09/15/2009,0000,21.30000,21.70000,21.05000,21.15000,5236000
09/16/2009,0000,21.25000,21.80000,21.25000,21.45000,7916000
09/17/2009,0000,21.70000,21.85000,21.00000,21.05000,7275000
09/18/2009,0000,21.05000,22.45000,20.85000,22.40000,20537000
09/21/2009,0000,22.80000,23.95000,22.80000,23.40000,30189000
09/22/2009,0000,23.20000,23.50000,22.70000,22.85000,10358000
09/23/2009,0000,22.80000,23.15000,21.70000,21.80000,8327000
09/24/2009,0000,22.15000,22.45000,21.80000,22.20000,5869000
09/25/2009,0000,22.20000,23.15000,22.00000,22.50000,7924000
09/28/2009,0000,22.25000,22.90000,22.00000,22.60000,6346000
09/29/2009,0000,23.20000,23.80000,23.00000,23.10000,20135000
09/30/2009,0000,23.50000,23.90000,23.30000,23.65000,14777000
10/01/2009,0000,23.75000,24.10000,23.15000,23.50000,13297000
10/02/2009,0000,23.00000,24.35000,23.00000,24.10000,18021000
10/05/2009,0000,24.70000,25.75000,24.70000,25.50000,28825000
10/06/2009,0000,25.50000,26.00000,25.00000,25.05000,17331000
10/07/2009,0000,25.10000,25.40000,24.50000,24.50000,9968000
10/08/2009,0000,25.00000,25.00000,23.65000,23.65000,7200000
10/09/2009,0000,24.10000,24.10000,23.10000,23.65000,5870000
10/12/2009,0000,24.00000,24.45000,23.70000,24.05000,4236000
10/13/2009,0000,23.80000,24.60000,23.75000,24.60000,7128000
10/14/2009,0000,24.60000,25.30000,24.35000,25.20000,10388000
10/15/2009,0000,26.20000,26.45000,25.10000,25.10000,26855000
10/16/2009,0000,25.10000,25.35000,24.65000,24.70000,5371000
10/19/2009,0000,24.70000,25.50000,24.60000,24.75000,5343000
10/20/2009,0000,25.00000,25.15000,24.50000,24.50000,4695000
10/21/2009,0000,24.50000,25.15000,24.35000,24.55000,6695000
10/22/2009,0000,24.55000,24.70000,23.50000,23.50000,4984000
10/23/2009,0000,24.00000,24.40000,23.65000,24.00000,6006000
10/26/2009,0000,24.00000,24.30000,23.50000,23.50000,3352000
10/27/2009,0000,23.50000,23.90000,23.35000,23.50000,2599000
10/28/2009,0000,23.40000,24.60000,23.35000,24.60000,11722000
10/29/2009,0000,24.30000,24.50000,22.90000,23.00000,13170000
10/30/2009,0000,23.40000,23.40000,21.70000,21.75000,5750000
11/02/2009,0000,20.50000,21.15000,20.50000,20.55000,4589000
11/03/2009,0000,20.95000,21.60000,20.70000,21.00000,2588000
11/04/2009,0000,21.45000,21.90000,21.30000,21.75000,2919000
11/05/2009,0000,21.90000,22.30000,21.55000,21.60000,2606000
11/06/2009,0000,22.00000,22.10000,21.20000,21.20000,2494000
11/09/2009,0000,21.50000,21.80000,21.00000,21.00000,2024000
11/10/2009,0000,21.40000,21.40000,21.05000,21.05000,1754000
11/11/2009,0000,21.20000,21.45000,21.05000,21.20000,1842000
11/12/2009,0000,21.30000,21.75000,21.25000,21.30000,2375000
11/13/2009,0000,21.30000,21.75000,21.30000,21.40000,2213000
11/16/2009,0000,21.60000,22.00000,21.50000,21.80000,3628000
11/17/2009,0000,22.00000,22.15000,21.20000,21.20000,2448000
11/18/2009,0000,21.40000,21.75000,21.30000,21.65000,2601000
11/19/2009,0000,22.20000,23.15000,22.10000,23.15000,8627000
11/20/2009,0000,23.45000,23.50000,22.60000,22.60000,8450000
11/23/2009,0000,22.60000,22.85000,22.35000,22.35000,2696000
11/24/2009,0000,22.40000,23.35000,22.30000,22.30000,5126000
11/25/2009,0000,22.40000,22.75000,22.25000,22.60000,2744000
11/26/2009,0000,22.80000,23.70000,22.65000,23.15000,10936000
11/27/2009,0000,22.85000,23.55000,22.80000,23.50000,11788000
11/30/2009,0000,24.30000,24.60000,23.50000,23.85000,16590000
12/01/2009,0000,23.85000,24.20000,23.35000,23.35000,7754000
12/02/2009,0000,23.45000,23.90000,22.90000,23.30000,5082000
12/03/2009,0000,23.35000,23.80000,23.10000,23.30000,7118000
12/04/2009,0000,23.80000,23.90000,23.10000,23.30000,6552000
12/07/2009,0000,23.50000,23.90000,23.35000,23.40000,6901000
12/08/2009,0000,23.50000,23.70000,23.05000,23.05000,3556000
12/09/2009,0000,23.10000,23.80000,23.05000,23.40000,6227000
12/11/2009,0000,23.30000,23.70000,23.20000,23.45000,4721000
12/14/2009,0000,23.45000,23.70000,23.05000,23.05000,2946000
12/15/2009,0000,23.40000,23.45000,23.05000,23.15000,2512000
12/16/2009,0000,23.20000,23.55000,23.00000,23.30000,3410000
12/17/2009,0000,23.50000,23.60000,22.50000,22.55000,3790000
12/18/2009,0000,22.45000,22.60000,22.00000,22.15000,2631000
12/21/2009,0000,22.20000,22.45000,22.15000,22.15000,1732000
12/22/2009,0000,22.30000,22.65000,22.20000,22.30000,2018000
12/23/2009,0000,22.35000,22.50000,22.25000,22.40000,2097000
12/25/2009,0000,22.50000,22.55000,22.15000,22.25000,2385000
12/25/2009,0000,22.50000,22.55000,22.15000,22.25000,2385000
12/28/2009,0000,22.50000,22.90000,22.25000,22.70000,3982000
12/29/2009,1230,22.90000,23.30000,22.60000,23.15000,4698770
