DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,45.10000,45.10000,44.30000,44.45000,1330900
04/03/2007,0000,44.10000,44.50000,43.80000,44.15000,1194500
04/04/2007,0000,44.50000,47.10000,44.50000,45.80000,3929100
04/09/2007,0000,47.40000,47.50000,46.00000,46.35000,2243900
04/10/2007,0000,46.50000,46.50000,44.70000,46.00000,1885300
04/11/2007,0000,46.50000,46.90000,46.00000,46.85000,3112900
04/12/2007,0000,47.00000,47.00000,46.30000,46.50000,1652100
04/13/2007,0000,47.00000,48.00000,46.10000,46.10000,4053400
04/16/2007,0000,46.40000,47.50000,46.25000,46.30000,1124100
04/17/2007,0000,46.60000,46.70000,44.50000,44.50000,1717000
04/18/2007,0000,44.50000,45.20000,44.50000,44.80000,943700
04/19/2007,0000,44.60000,45.00000,44.60000,44.65000,663200
04/20/2007,0000,44.80000,45.55000,44.80000,44.90000,1071300
04/23/2007,0000,45.10000,46.00000,45.10000,45.35000,2313200
04/24/2007,0000,45.35000,45.50000,44.70000,45.00000,600500
04/25/2007,0000,45.00000,45.10000,44.30000,44.30000,919500
04/26/2007,0000,44.50000,44.70000,44.20000,44.30000,597200
04/27/2007,0000,44.40000,45.00000,44.35000,45.00000,1137300
04/30/2007,0000,45.20000,45.60000,44.80000,44.90000,1685100
05/02/2007,0000,44.90000,45.00000,44.10000,44.20000,1092200
05/03/2007,0000,44.25000,44.80000,43.25000,43.50000,943700
05/04/2007,0000,43.80000,44.60000,43.75000,44.20000,1043800
05/07/2007,0000,44.50000,45.20000,44.30000,45.20000,1131800
05/08/2007,0000,45.20000,45.20000,44.50000,44.50000,1098800
05/09/2007,0000,44.55000,44.90000,44.20000,44.50000,895300
05/10/2007,0000,44.95000,44.95000,44.50000,44.80000,743500
05/11/2007,0000,44.50000,44.95000,44.30000,44.60000,370600
05/14/2007,0000,44.90000,44.95000,44.40000,44.80000,593900
05/15/2007,0000,45.00000,45.00000,44.40000,44.50000,624700
05/16/2007,0000,44.40000,44.80000,44.40000,44.45000,376100
05/17/2007,0000,44.50000,44.70000,44.00000,44.00000,769900
05/18/2007,0000,44.00000,44.50000,43.90000,44.30000,455300
05/21/2007,0000,45.00000,45.55000,44.70000,45.20000,2273600
05/22/2007,0000,45.20000,45.55000,45.00000,45.20000,1181300
05/23/2007,0000,45.50000,46.20000,45.30000,45.80000,2534300
05/24/2007,0000,46.10000,46.80000,45.90000,46.65000,3127200
05/25/2007,0000,46.40000,46.70000,46.10000,46.70000,1469500
05/28/2007,0000,47.90000,48.40000,47.55000,47.80000,6159800
05/29/2007,0000,47.80000,48.10000,46.90000,47.00000,1938100
05/30/2007,0000,47.20000,48.20000,47.20000,47.20000,2836800
05/31/2007,0000,47.55000,48.00000,47.00000,47.20000,1984300
06/01/2007,0000,47.70000,47.70000,46.50000,46.80000,1567400
06/04/2007,0000,46.80000,47.45000,46.80000,47.10000,1541000
06/05/2007,0000,47.25000,49.00000,47.20000,48.85000,3772900
06/06/2007,0000,49.00000,49.00000,47.50000,47.65000,2484800
06/07/2007,0000,47.55000,47.85000,47.10000,47.75000,992100
06/08/2007,0000,47.20000,47.85000,47.20000,47.30000,1378200
06/11/2007,0000,48.00000,49.40000,47.50000,49.40000,5984900
06/12/2007,0000,50.00000,51.50000,50.00000,51.00000,8462100
06/13/2007,0000,51.00000,51.70000,50.20000,50.70000,4865100
06/14/2007,0000,51.00000,53.80000,51.00000,51.10000,6444700
06/15/2007,0000,51.50000,51.90000,49.80000,50.00000,3603500
06/20/2007,0000,50.10000,50.50000,48.65000,48.65000,2268100
06/21/2007,0000,48.65000,49.90000,48.10000,49.00000,2206500
06/22/2007,0000,49.50000,51.20000,49.50000,50.70000,2709200
06/25/2007,0000,51.00000,51.50000,50.20000,50.70000,2336300
06/26/2007,0000,51.10000,52.40000,51.00000,51.60000,4535100
06/27/2007,0000,52.10000,52.20000,51.00000,51.60000,2026100
06/28/2007,0000,52.10000,52.20000,50.50000,50.70000,2064600
06/29/2007,0000,51.00000,51.60000,50.80000,51.20000,1635600
07/02/2007,0000,51.60000,51.60000,50.90000,51.30000,1086700
07/03/2007,0000,51.70000,52.80000,51.30000,52.20000,3745400
07/04/2007,0000,52.70000,53.50000,51.50000,51.50000,3249300
07/05/2007,0000,52.00000,52.70000,51.70000,52.00000,2058000
07/06/2007,0000,52.10000,53.50000,52.10000,52.90000,4117200
07/09/2007,0000,53.50000,54.20000,53.00000,53.10000,3197600
07/10/2007,0000,53.30000,53.50000,52.30000,52.50000,2230700
07/11/2007,0000,52.70000,53.30000,52.00000,52.60000,1977700
07/12/2007,0000,53.00000,53.80000,52.60000,53.20000,2876400
07/13/2007,0000,54.00000,56.50000,53.60000,54.90000,8319100
07/16/2007,0000,55.50000,56.20000,53.50000,53.70000,3508900
07/17/2007,0000,52.80000,54.00000,52.50000,53.60000,2955600
07/18/2007,0000,53.60000,54.20000,52.40000,52.40000,3049100
07/19/2007,0000,52.50000,53.50000,52.00000,52.50000,2413300
07/20/2007,0000,52.80000,53.40000,52.60000,52.70000,1336400
07/23/2007,0000,52.70000,53.30000,52.50000,52.70000,1416700
07/24/2007,0000,53.10000,54.30000,52.80000,53.00000,2487000
07/25/2007,0000,53.00000,53.80000,52.60000,53.60000,1901800
07/26/2007,0000,53.80000,54.80000,52.60000,52.60000,2656400
07/27/2007,0000,50.00000,51.70000,50.00000,50.50000,2190000
07/30/2007,0000,50.50000,51.00000,49.80000,49.80000,1701600
07/31/2007,0000,50.30000,51.00000,50.30000,50.50000,861200
08/01/2007,0000,50.50000,50.80000,49.10000,49.20000,1169200
08/02/2007,0000,50.00000,50.30000,47.80000,48.80000,1245100
08/03/2007,0000,49.00000,49.60000,49.00000,49.50000,740200
08/06/2007,0000,48.50000,49.20000,48.40000,48.80000,426700
08/07/2007,0000,49.50000,49.90000,48.80000,48.90000,331000
08/08/2007,0000,49.20000,49.85000,49.00000,49.85000,654400
08/09/2007,0000,50.50000,51.00000,50.00000,50.50000,1626800
08/10/2007,0000,48.40000,49.80000,48.10000,49.70000,798500
08/13/2007,0000,50.30000,50.30000,49.10000,49.20000,680800
08/14/2007,0000,49.20000,50.30000,48.80000,49.00000,579600
08/15/2007,0000,49.00000,49.60000,47.60000,47.90000,939300
08/16/2007,0000,47.00000,47.45000,44.55000,45.70000,1290200
08/17/2007,0000,45.00000,46.40000,43.30000,44.70000,1002000
08/20/2007,0000,46.40000,46.90000,45.60000,46.85000,1021800
08/21/2007,0000,47.50000,48.40000,47.05000,47.60000,1037200
08/22/2007,0000,47.80000,47.80000,46.70000,47.00000,476200
08/23/2007,0000,47.80000,48.60000,47.80000,48.30000,804000
08/24/2007,0000,47.50000,49.30000,47.50000,48.50000,666500
08/27/2007,0000,49.50000,50.00000,49.10000,49.20000,1003100
08/28/2007,0000,48.00000,49.90000,48.00000,49.00000,879900
08/29/2007,0000,48.00000,49.20000,48.00000,49.15000,797400
08/30/2007,0000,49.60000,50.30000,49.40000,49.60000,1184600
08/31/2007,0000,49.40000,50.00000,49.10000,49.50000,1161500
09/03/2007,0000,50.20000,51.20000,49.90000,51.20000,3485800
09/04/2007,0000,51.50000,52.30000,49.80000,50.00000,3221800
09/05/2007,0000,50.80000,50.80000,49.60000,49.65000,1619100
09/06/2007,0000,49.50000,49.95000,49.20000,49.35000,721500
09/07/2007,0000,49.50000,50.40000,49.40000,49.40000,766600
09/10/2007,0000,49.20000,50.00000,49.00000,50.00000,584000
09/11/2007,0000,50.00000,51.40000,50.00000,51.20000,1506900
09/12/2007,0000,51.90000,51.90000,50.80000,50.80000,1620200
09/13/2007,0000,51.00000,51.40000,50.60000,50.60000,1225300
09/14/2007,0000,50.60000,52.30000,50.60000,51.70000,2598100
09/17/2007,0000,52.00000,52.10000,50.80000,51.00000,1414500
09/19/2007,0000,51.60000,51.90000,49.50000,49.50000,4333900
09/20/2007,0000,43.20000,43.20000,42.15000,42.15000,2346000
09/21/2007,0000,42.00000,42.50000,40.60000,41.60000,1824000
09/26/2007,0000,41.60000,42.10000,41.50000,42.00000,1124000
09/27/2007,0000,42.50000,43.00000,42.10000,42.10000,1277000
09/28/2007,0000,42.40000,42.40000,41.60000,41.65000,1204000
10/01/2007,0000,42.50000,42.80000,42.35000,42.35000,695000
10/02/2007,0000,42.80000,42.80000,42.35000,42.35000,654000
10/03/2007,0000,42.40000,43.40000,42.40000,42.80000,1097000
10/04/2007,0000,42.80000,43.90000,42.80000,43.40000,1133000
10/05/2007,0000,43.50000,43.90000,42.90000,43.00000,622000
10/08/2007,0000,43.20000,43.70000,42.15000,42.50000,2822000
10/09/2007,0000,42.25000,42.50000,41.50000,41.60000,933000
10/11/2007,0000,41.65000,41.95000,41.05000,41.20000,769000
10/12/2007,0000,41.10000,41.80000,41.10000,41.10000,417000
10/15/2007,0000,41.30000,41.40000,40.45000,40.45000,658000
10/16/2007,0000,40.40000,40.45000,40.00000,40.25000,771000
10/17/2007,0000,40.20000,40.20000,39.80000,40.10000,503000
10/18/2007,0000,40.50000,40.60000,40.05000,40.05000,576000
10/19/2007,0000,40.05000,40.60000,40.05000,40.20000,324000
10/22/2007,0000,39.00000,39.60000,38.90000,39.25000,535000
10/23/2007,0000,39.25000,39.80000,39.25000,39.65000,406000
10/24/2007,0000,39.90000,39.90000,38.20000,38.60000,1582000
10/25/2007,0000,38.15000,38.70000,38.15000,38.60000,830000
10/26/2007,0000,38.40000,38.95000,38.40000,38.85000,356000
10/29/2007,0000,38.90000,39.05000,38.55000,38.75000,404000
10/30/2007,0000,38.80000,38.80000,38.20000,38.30000,334000
10/31/2007,0000,38.35000,38.90000,38.35000,38.70000,301000
11/01/2007,0000,38.70000,38.80000,38.00000,38.70000,531000
11/02/2007,0000,38.10000,38.60000,38.00000,38.10000,420000
11/05/2007,0000,38.00000,38.00000,37.00000,37.10000,549000
11/06/2007,0000,37.00000,37.10000,36.00000,36.60000,1091000
11/07/2007,0000,35.60000,36.00000,34.20000,35.10000,2100000
11/08/2007,0000,34.00000,34.35000,32.65000,32.80000,1562000
11/09/2007,0000,32.65000,32.80000,31.50000,32.10000,898000
11/12/2007,0000,31.10000,31.20000,30.70000,30.80000,711000
11/13/2007,0000,30.30000,31.20000,30.30000,31.00000,729000
11/14/2007,0000,31.95000,33.10000,31.85000,32.90000,578000
11/15/2007,0000,32.50000,33.20000,32.50000,32.85000,444000
11/16/2007,0000,32.75000,32.90000,32.20000,32.90000,401000
11/19/2007,0000,32.30000,33.00000,32.30000,32.60000,489000
11/20/2007,0000,32.00000,33.00000,31.50000,32.70000,557000
11/21/2007,0000,32.70000,32.90000,32.10000,32.10000,304000
11/22/2007,0000,32.10000,32.10000,31.70000,31.80000,304000
11/23/2007,0000,31.85000,31.85000,31.40000,31.80000,288000
11/26/2007,0000,32.80000,32.80000,31.85000,32.10000,159000
11/27/2007,0000,31.80000,32.00000,31.10000,31.45000,260000
11/28/2007,0000,31.10000,31.70000,31.10000,31.30000,143000
11/29/2007,0000,32.00000,32.00000,31.40000,31.40000,172000
11/30/2007,0000,31.50000,33.50000,31.50000,33.40000,414000
12/03/2007,0000,33.40000,33.40000,32.50000,33.20000,272000
12/04/2007,0000,32.95000,33.40000,32.70000,33.30000,320000
12/05/2007,0000,33.10000,33.60000,33.00000,33.60000,384000
12/06/2007,0000,34.10000,34.40000,33.30000,33.50000,577000
12/07/2007,0000,33.50000,33.60000,32.60000,32.85000,225000
12/10/2007,0000,32.85000,32.85000,32.00000,32.80000,163000
12/11/2007,0000,32.75000,32.75000,32.00000,32.35000,230000
12/12/2007,0000,31.90000,32.00000,31.80000,32.00000,135000
12/13/2007,0000,32.00000,32.00000,31.20000,31.30000,344000
12/14/2007,0000,31.30000,31.50000,29.50000,30.90000,562000
12/17/2007,0000,30.90000,30.90000,29.30000,29.30000,368000
12/18/2007,0000,28.50000,29.00000,28.20000,28.80000,542000
12/19/2007,0000,28.75000,29.50000,28.75000,29.35000,273000
12/20/2007,0000,29.40000,29.50000,28.60000,28.95000,207000
12/21/2007,0000,28.95000,29.05000,28.10000,28.65000,268000
12/24/2007,0000,28.95000,29.10000,28.80000,29.05000,275000
12/25/2007,0000,29.20000,29.30000,29.00000,29.20000,294000
12/26/2007,0000,29.30000,29.30000,28.80000,29.00000,187000
12/27/2007,0000,29.00000,29.90000,29.00000,29.70000,502000
12/28/2007,0000,29.70000,29.90000,29.25000,29.80000,380000
12/31/2007,0000,29.80000,31.00000,29.55000,30.40000,655000
01/02/2008,0000,30.40000,30.90000,29.90000,30.00000,362000
01/03/2008,0000,29.80000,29.80000,29.15000,29.35000,303000
01/04/2008,0000,29.35000,29.60000,29.20000,29.45000,167000
01/07/2008,0000,29.20000,29.30000,28.30000,28.60000,405000
01/08/2008,0000,28.50000,28.90000,27.95000,28.30000,338000
01/09/2008,0000,28.00000,28.50000,27.80000,28.50000,310000
01/10/2008,0000,28.70000,28.75000,28.40000,28.40000,283000
01/11/2008,0000,28.40000,29.40000,28.40000,28.55000,226000
01/14/2008,0000,28.90000,28.95000,28.35000,28.40000,403000
01/15/2008,0000,28.50000,28.85000,28.25000,28.30000,642000
01/16/2008,0000,28.20000,28.20000,26.85000,27.00000,632000
01/17/2008,0000,27.20000,27.70000,26.90000,27.70000,253000
01/18/2008,0000,27.40000,28.25000,26.80000,28.00000,279000
01/21/2008,0000,28.00000,28.00000,27.35000,27.40000,224000
01/22/2008,0000,26.80000,26.80000,25.50000,25.50000,815000
01/23/2008,0000,25.65000,25.75000,24.25000,24.85000,593000
01/24/2008,0000,25.10000,25.90000,24.30000,24.50000,746000
01/25/2008,0000,24.50000,25.15000,24.50000,25.10000,446000
01/28/2008,0000,25.00000,25.00000,24.10000,24.25000,290000
01/29/2008,0000,24.40000,24.80000,24.30000,24.60000,179000
01/30/2008,0000,24.70000,24.85000,24.60000,24.65000,254000
01/31/2008,0000,24.60000,24.65000,24.10000,24.20000,258000
02/01/2008,0000,24.20000,25.00000,24.20000,25.00000,454000
02/12/2008,0000,24.90000,25.10000,24.50000,25.05000,277000
02/13/2008,0000,25.30000,25.30000,24.80000,24.80000,103000
02/14/2008,0000,25.40000,26.10000,25.10000,25.95000,334000
02/15/2008,0000,25.80000,26.10000,25.60000,26.10000,222000
02/18/2008,0000,25.90000,26.30000,25.85000,26.10000,192000
02/19/2008,0000,26.10000,26.25000,25.90000,26.10000,232000
02/20/2008,0000,25.90000,25.90000,25.30000,25.40000,425000
02/21/2008,0000,25.10000,26.35000,25.10000,26.20000,639000
02/22/2008,0000,26.00000,26.00000,25.55000,25.80000,312000
02/25/2008,0000,25.90000,26.00000,25.55000,25.70000,283000
02/26/2008,0000,25.90000,27.45000,25.75000,27.45000,2205000
02/27/2008,0000,28.40000,29.20000,27.70000,29.10000,2765000
02/29/2008,0000,28.80000,29.45000,28.50000,29.25000,1240000
03/03/2008,0000,28.30000,28.55000,27.70000,28.55000,702000
03/04/2008,0000,28.55000,29.50000,28.50000,29.20000,921000
03/05/2008,0000,29.25000,29.30000,28.50000,28.90000,675000
03/06/2008,0000,28.90000,29.25000,28.60000,29.25000,715000
03/07/2008,0000,28.90000,29.90000,28.80000,29.90000,940000
03/10/2008,0000,29.50000,29.85000,29.30000,29.30000,665000
03/11/2008,0000,28.80000,29.30000,28.80000,29.10000,345000
03/12/2008,0000,29.90000,29.90000,29.15000,29.55000,651000
03/13/2008,0000,29.55000,29.55000,28.60000,29.00000,517000
03/14/2008,0000,28.60000,29.20000,28.05000,28.35000,267000
03/18/2008,0000,27.40000,27.60000,26.95000,27.40000,417000
03/19/2008,0000,28.30000,28.30000,27.30000,27.30000,254000
03/20/2008,0000,27.40000,27.80000,26.90000,27.40000,255000
03/21/2008,0000,27.65000,27.75000,27.40000,27.75000,418000
03/25/2008,0000,28.20000,28.55000,28.00000,28.50000,381000
03/26/2008,0000,28.85000,28.85000,28.00000,28.30000,383000
03/27/2008,0000,28.00000,28.15000,27.80000,28.00000,162000
03/28/2008,0000,27.80000,28.20000,27.80000,28.15000,201000
03/31/2008,0000,28.15000,28.20000,27.70000,28.00000,258000
04/01/2008,0000,28.10000,28.20000,27.80000,28.00000,248000
04/02/2008,0000,28.40000,28.55000,28.10000,28.45000,414000
04/03/2008,0000,28.10000,28.50000,28.10000,28.50000,198000
04/07/2008,0000,28.50000,29.30000,28.50000,29.00000,711000
04/08/2008,0000,29.00000,30.70000,29.00000,30.70000,2535000
04/09/2008,0000,30.50000,30.50000,29.80000,29.95000,1223000
04/10/2008,0000,29.90000,30.00000,29.60000,29.80000,617000
04/11/2008,0000,30.00000,30.10000,29.40000,29.70000,726000
04/14/2008,0000,29.50000,29.70000,28.80000,29.50000,485000
04/15/2008,0000,29.05000,29.75000,29.05000,29.70000,470000
04/16/2008,0000,30.30000,31.75000,30.30000,31.75000,4147000
04/17/2008,0000,32.45000,33.20000,31.50000,31.75000,3796000
04/18/2008,0000,31.75000,32.00000,31.00000,31.50000,1219000
04/21/2008,0000,31.90000,31.90000,31.35000,31.40000,658000
04/22/2008,0000,31.50000,31.50000,30.80000,31.20000,528000
04/23/2008,0000,31.20000,31.85000,30.85000,31.50000,735000
04/24/2008,0000,31.80000,31.80000,31.00000,31.00000,504000
04/25/2008,0000,31.00000,31.20000,30.60000,30.60000,370000
04/28/2008,0000,30.00000,30.20000,29.50000,29.55000,791000
04/29/2008,0000,29.50000,29.95000,29.50000,29.70000,316000
04/30/2008,0000,29.55000,30.30000,29.35000,29.35000,401000
05/02/2008,0000,29.35000,29.40000,28.70000,28.75000,387000
05/05/2008,0000,28.50000,28.60000,28.00000,28.00000,342000
05/06/2008,0000,27.80000,29.90000,27.80000,29.50000,537000
05/07/2008,0000,29.50000,29.55000,28.90000,28.90000,429000
05/08/2008,0000,28.75000,29.10000,28.50000,28.60000,278000
05/09/2008,0000,28.60000,28.90000,28.40000,28.40000,192000
05/12/2008,0000,28.40000,28.45000,27.80000,28.10000,289000
05/13/2008,0000,28.15000,28.70000,27.95000,28.70000,237000
05/14/2008,0000,28.70000,28.70000,28.20000,28.25000,168000
05/15/2008,0000,28.30000,29.10000,28.30000,28.80000,309000
05/16/2008,0000,28.90000,29.10000,28.60000,28.90000,369000
05/19/2008,0000,29.00000,29.00000,28.65000,29.00000,183000
05/20/2008,0000,28.70000,29.00000,28.30000,28.40000,301000
05/21/2008,0000,28.80000,29.30000,28.55000,28.85000,499000
05/22/2008,0000,28.40000,28.40000,27.05000,27.80000,257000
05/23/2008,0000,27.80000,28.30000,27.60000,27.60000,267000
05/26/2008,0000,27.40000,27.50000,26.50000,26.50000,293000
05/27/2008,0000,26.60000,27.10000,26.50000,26.70000,229000
05/28/2008,0000,26.95000,27.10000,26.50000,26.50000,156000
05/29/2008,0000,26.60000,27.75000,26.60000,26.65000,290000
05/30/2008,0000,26.75000,26.75000,26.10000,26.10000,219000
06/02/2008,0000,26.15000,26.50000,26.10000,26.30000,103000
06/03/2008,0000,26.15000,26.20000,25.90000,26.00000,104000
06/04/2008,0000,25.90000,26.20000,25.90000,26.10000,55000
06/05/2008,0000,26.10000,27.00000,26.00000,27.00000,251000
06/06/2008,0000,27.00000,27.00000,26.50000,26.55000,200000
06/10/2008,0000,26.00000,26.20000,25.50000,25.50000,205000
06/11/2008,0000,25.50000,25.60000,24.90000,25.00000,154000
06/12/2008,0000,24.60000,24.60000,23.25000,23.25000,469000
06/13/2008,0000,23.25000,23.40000,22.00000,23.00000,547000
06/16/2008,0000,23.20000,23.50000,22.85000,22.85000,308000
06/17/2008,0000,22.85000,22.85000,22.10000,22.50000,398000
06/18/2008,0000,22.50000,23.40000,22.40000,22.80000,554000
06/19/2008,0000,22.70000,22.70000,22.30000,22.35000,268000
06/20/2008,0000,22.20000,22.65000,21.75000,22.65000,349000
06/23/2008,0000,21.90000,21.95000,21.55000,21.75000,121000
06/24/2008,0000,21.40000,22.00000,21.10000,21.75000,214000
06/25/2008,0000,21.75000,21.75000,21.00000,21.60000,140000
06/26/2008,0000,21.40000,21.75000,21.30000,21.40000,142000
06/27/2008,0000,20.10000,20.40000,19.95000,19.95000,574000
06/30/2008,0000,19.85000,19.90000,18.60000,18.60000,557000
07/01/2008,0000,18.00000,18.30000,17.30000,18.30000,1029000
07/02/2008,0000,17.50000,19.40000,17.50000,19.35000,507000
07/03/2008,0000,18.60000,19.50000,18.25000,19.50000,408000
07/04/2008,0000,19.60000,19.70000,18.85000,18.85000,174000
07/07/2008,0000,18.80000,18.85000,18.30000,18.60000,226000
07/08/2008,0000,18.60000,18.65000,17.55000,17.60000,262000
07/09/2008,0000,17.60000,18.20000,17.55000,17.60000,220000
07/10/2008,0000,17.60000,18.00000,17.55000,17.65000,175000
07/11/2008,0000,17.90000,18.30000,17.90000,18.30000,193000
07/14/2008,0000,18.20000,18.25000,18.00000,18.25000,104000
07/15/2008,0000,18.20000,18.20000,17.00000,17.70000,274000
07/16/2008,0000,17.30000,17.55000,17.10000,17.10000,252000
07/17/2008,0000,17.20000,18.25000,17.20000,18.20000,660000
07/18/2008,0000,18.25000,18.25000,16.95000,17.50000,276000
07/21/2008,0000,17.50000,17.85000,17.20000,17.85000,401000
07/22/2008,0000,17.75000,17.95000,17.55000,17.85000,113000
07/23/2008,0000,17.85000,19.05000,17.85000,18.70000,998000
07/24/2008,0000,19.00000,19.20000,18.60000,19.10000,550000
07/25/2008,0000,18.80000,19.00000,18.60000,18.90000,245000
07/29/2008,0000,18.30000,18.50000,18.25000,18.45000,393000
07/30/2008,0000,19.10000,19.30000,18.90000,18.90000,498000
07/31/2008,0000,19.20000,19.25000,18.50000,18.50000,363000
08/01/2008,0000,18.10000,18.90000,17.95000,18.80000,691000
08/04/2008,0000,18.70000,18.75000,18.30000,18.40000,830000
08/05/2008,0000,18.65000,18.70000,17.90000,18.00000,563000
08/06/2008,0000,18.05000,18.50000,18.05000,18.40000,789000
08/07/2008,0000,16.00000,16.80000,16.00000,16.65000,770000
08/08/2008,0000,16.90000,17.40000,16.50000,17.25000,747000
08/11/2008,0000,17.40000,18.00000,17.30000,17.85000,501000
08/12/2008,0000,17.80000,18.80000,17.80000,18.30000,709000
08/13/2008,0000,18.70000,18.70000,17.95000,18.30000,195000
08/14/2008,0000,18.75000,19.55000,18.35000,19.55000,1341000
08/15/2008,0000,19.80000,19.80000,18.80000,18.80000,368000
08/18/2008,0000,18.90000,18.90000,18.20000,18.60000,363000
08/19/2008,0000,17.80000,19.00000,17.80000,18.55000,536000
08/20/2008,0000,18.10000,19.35000,18.10000,19.20000,669000
08/21/2008,0000,19.50000,19.50000,18.70000,19.20000,278000
08/22/2008,0000,19.00000,19.40000,18.70000,18.75000,336000
08/25/2008,0000,18.90000,18.90000,18.55000,18.80000,136000
08/26/2008,0000,18.70000,18.70000,18.15000,18.65000,125000
08/27/2008,0000,18.30000,18.65000,18.30000,18.65000,337000
08/28/2008,0000,19.10000,19.10000,18.50000,18.85000,428000
08/29/2008,0000,18.85000,19.30000,18.85000,19.10000,292000
09/01/2008,0000,19.05000,19.05000,18.10000,18.20000,111000
09/02/2008,0000,18.00000,18.20000,17.55000,17.90000,172000
09/03/2008,0000,17.60000,17.70000,16.90000,16.90000,172000
09/04/2008,0000,16.20000,16.80000,16.00000,16.00000,321000
09/05/2008,0000,15.75000,15.90000,15.05000,15.20000,253000
09/08/2008,0000,15.50000,16.25000,15.50000,16.25000,193000
09/09/2008,0000,16.00000,16.00000,15.20000,15.25000,69000
09/10/2008,0000,15.00000,15.70000,15.00000,15.50000,153000
09/11/2008,0000,16.00000,16.00000,15.15000,15.40000,200000
09/12/2008,0000,15.75000,15.75000,14.55000,15.10000,118000
09/15/2008,0000,14.55000,14.65000,14.05000,14.05000,250000
09/16/2008,0000,13.10000,13.30000,13.10000,13.10000,251000
09/17/2008,0000,13.60000,13.60000,12.25000,12.60000,320000
09/18/2008,0000,11.80000,12.10000,11.80000,12.00000,508000
09/19/2008,0000,12.70000,12.80000,12.50000,12.80000,328000
09/22/2008,0000,13.30000,13.65000,13.30000,13.65000,298000
09/23/2008,0000,13.60000,14.60000,13.60000,14.60000,400000
09/24/2008,0000,15.00000,15.45000,14.75000,15.25000,446000
09/25/2008,0000,15.10000,15.50000,14.75000,15.30000,368000
09/26/2008,0000,15.60000,15.70000,15.10000,15.35000,227000
09/30/2008,0000,14.30000,14.50000,14.30000,14.45000,295000
10/01/2008,0000,14.50000,15.30000,14.50000,15.20000,446000
10/02/2008,0000,15.00000,15.00000,14.80000,15.00000,177000
10/03/2008,0000,15.00000,15.25000,14.75000,15.25000,292000
10/06/2008,0000,15.00000,15.10000,14.95000,14.95000,250000
10/07/2008,0000,14.35000,15.00000,14.35000,14.95000,295000
10/08/2008,0000,14.50000,14.75000,14.00000,14.00000,342000
10/09/2008,0000,14.00000,14.20000,13.60000,14.15000,243000
10/13/2008,0000,13.70000,13.90000,13.70000,13.80000,144000
10/14/2008,0000,14.75000,14.75000,14.60000,14.75000,457000
10/15/2008,0000,14.50000,14.80000,14.50000,14.80000,96000
10/16/2008,0000,14.30000,14.70000,14.30000,14.65000,227000
10/17/2008,0000,14.70000,15.00000,14.60000,14.80000,361000
10/20/2008,0000,14.35000,14.95000,14.30000,14.70000,297000
10/21/2008,0000,14.85000,15.30000,14.85000,15.10000,267000
10/22/2008,0000,14.70000,15.10000,14.70000,15.05000,198000
10/23/2008,0000,14.60000,14.90000,14.55000,14.80000,177000
10/24/2008,0000,14.30000,14.35000,14.30000,14.30000,408000
10/27/2008,0000,13.60000,14.40000,13.60000,14.20000,223000
10/28/2008,0000,13.30000,14.80000,13.30000,14.75000,193000
10/29/2008,0000,14.75000,15.00000,14.65000,14.85000,369000
10/30/2008,0000,14.90000,15.85000,14.70000,15.75000,510000
10/31/2008,0000,15.75000,15.90000,15.30000,15.90000,452000
11/03/2008,0000,15.90000,16.00000,15.50000,15.65000,384000
11/04/2008,0000,15.60000,15.80000,15.30000,15.45000,459000
11/05/2008,0000,15.70000,15.95000,15.45000,15.65000,344000
11/06/2008,0000,15.40000,15.40000,14.90000,15.05000,236000
11/07/2008,0000,14.90000,15.30000,14.70000,15.10000,141000
11/10/2008,0000,15.10000,15.10000,14.75000,14.95000,170000
11/11/2008,0000,14.95000,15.10000,14.65000,14.70000,250000
11/12/2008,0000,14.35000,14.50000,14.15000,14.15000,285000
11/13/2008,0000,13.55000,13.70000,13.20000,13.70000,137000
11/14/2008,0000,13.70000,14.10000,13.25000,13.60000,69000
11/17/2008,0000,13.20000,13.30000,12.65000,13.00000,188000
11/18/2008,0000,12.90000,12.90000,12.15000,12.20000,103000
11/19/2008,0000,11.45000,12.60000,11.45000,12.60000,84000
11/20/2008,0000,12.00000,12.00000,11.75000,11.95000,138000
11/21/2008,0000,11.15000,12.50000,11.15000,12.50000,224000
11/24/2008,0000,12.50000,12.50000,11.75000,11.75000,92000
11/25/2008,0000,12.45000,12.45000,12.00000,12.10000,155000
11/26/2008,0000,12.70000,12.70000,11.70000,12.20000,78000
11/27/2008,0000,12.70000,12.70000,12.35000,12.60000,216000
11/28/2008,0000,12.50000,12.80000,12.20000,12.60000,155000
12/01/2008,0000,12.60000,12.65000,12.30000,12.50000,191000
12/02/2008,0000,12.00000,12.15000,11.65000,12.15000,177000
12/03/2008,0000,11.50000,12.35000,11.50000,11.70000,96000
12/04/2008,0000,11.90000,11.90000,11.15000,11.50000,185000
12/05/2008,0000,11.50000,11.50000,11.05000,11.25000,73000
12/08/2008,0000,11.25000,11.70000,11.25000,11.45000,124000
12/09/2008,0000,11.50000,12.00000,11.40000,11.65000,255000
12/10/2008,0000,11.65000,12.45000,11.65000,12.45000,370000
12/11/2008,0000,12.40000,12.45000,12.00000,12.00000,245000
12/12/2008,0000,12.00000,12.15000,11.50000,11.60000,214000
12/15/2008,0000,11.70000,12.25000,11.70000,12.20000,265000
12/16/2008,0000,12.20000,12.20000,11.85000,11.85000,60000
12/17/2008,0000,12.10000,12.10000,11.85000,11.85000,128000
12/18/2008,0000,12.20000,12.20000,11.70000,12.00000,66000
12/19/2008,0000,12.00000,12.10000,11.70000,12.00000,69000
12/22/2008,0000,11.85000,11.90000,11.60000,11.60000,105000
12/23/2008,0000,11.40000,11.45000,11.20000,11.45000,90000
12/24/2008,0000,11.40000,11.50000,11.30000,11.50000,22000
12/25/2008,0000,11.55000,11.55000,11.30000,11.50000,7000
12/26/2008,0000,11.45000,11.60000,11.40000,11.60000,25000
12/29/2008,0000,11.30000,11.60000,11.25000,11.50000,29000
12/30/2008,0000,11.50000,11.95000,11.50000,11.80000,107000
12/31/2008,0000,11.80000,11.80000,11.55000,11.65000,69000
01/05/2009,0000,11.80000,12.00000,11.80000,11.85000,157000
01/06/2009,0000,11.85000,11.85000,11.70000,11.85000,119000
01/07/2009,0000,12.05000,12.65000,11.90000,12.45000,570000
01/08/2009,0000,12.20000,12.30000,11.85000,12.00000,102000
01/09/2009,0000,11.80000,11.85000,11.70000,11.85000,141000
01/12/2009,0000,11.70000,11.80000,11.65000,11.70000,13000
01/13/2009,0000,11.70000,11.85000,11.55000,11.80000,90000
01/14/2009,0000,11.85000,12.00000,11.75000,11.90000,53000
01/15/2009,0000,11.80000,11.80000,11.55000,11.55000,94000
01/16/2009,0000,11.70000,11.70000,11.55000,11.55000,44000
01/19/2009,0000,11.70000,11.80000,11.60000,11.80000,27000
01/20/2009,0000,11.70000,11.85000,11.60000,11.60000,84000
01/21/2009,0000,11.70000,11.70000,11.35000,11.70000,165000
02/02/2009,0000,11.70000,11.70000,11.45000,11.45000,27000
02/03/2009,0000,11.60000,11.75000,11.45000,11.65000,42000
02/04/2009,0000,11.65000,11.70000,11.60000,11.70000,59000
02/05/2009,0000,11.60000,11.70000,11.60000,11.65000,51000
02/06/2009,0000,11.70000,11.90000,11.65000,11.70000,181000
02/09/2009,0000,11.95000,12.05000,11.85000,11.90000,216000
02/10/2009,0000,11.90000,11.90000,11.75000,11.80000,129000
02/11/2009,0000,11.40000,11.85000,11.40000,11.85000,52000
02/12/2009,0000,12.00000,12.00000,11.75000,11.85000,71000
02/13/2009,0000,11.90000,12.00000,11.80000,12.00000,233000
02/16/2009,0000,12.05000,12.15000,12.00000,12.05000,149000
02/17/2009,0000,12.10000,12.10000,11.85000,11.95000,75000
02/18/2009,0000,11.85000,11.90000,11.80000,11.85000,88000
02/19/2009,0000,11.80000,12.00000,11.80000,11.95000,146000
02/20/2009,0000,12.10000,12.10000,11.90000,12.00000,245000
02/23/2009,0000,11.90000,11.95000,11.80000,11.95000,116000
02/24/2009,0000,11.95000,11.95000,11.80000,11.80000,83000
02/25/2009,0000,11.90000,12.30000,11.90000,12.00000,518000
02/26/2009,0000,12.10000,12.40000,12.00000,12.10000,180000
02/27/2009,0000,12.20000,12.40000,12.00000,12.40000,226000
03/02/2009,0000,12.30000,12.30000,11.80000,11.85000,180000
03/03/2009,0000,11.70000,11.85000,11.65000,11.80000,207000
03/04/2009,0000,11.90000,12.30000,11.90000,12.10000,343000
03/05/2009,0000,12.20000,12.65000,12.20000,12.40000,630000
03/06/2009,0000,12.25000,12.75000,12.20000,12.50000,358000
03/09/2009,0000,12.65000,13.35000,12.65000,13.35000,1073000
03/10/2009,0000,13.50000,13.75000,13.10000,13.45000,922000
03/11/2009,0000,13.75000,13.80000,13.20000,13.30000,490000
03/12/2009,0000,13.15000,13.80000,13.15000,13.80000,451000
03/13/2009,0000,14.10000,14.60000,13.90000,14.05000,744000
03/16/2009,0000,13.80000,14.20000,13.80000,13.95000,369000
03/17/2009,0000,13.95000,14.25000,13.85000,14.00000,376000
03/18/2009,0000,14.20000,14.20000,14.00000,14.00000,400000
03/19/2009,0000,14.30000,14.30000,13.40000,13.40000,679000
03/20/2009,0000,13.75000,13.75000,13.15000,13.40000,399000
03/23/2009,0000,13.55000,13.90000,13.45000,13.85000,289000
03/24/2009,0000,14.10000,14.20000,13.95000,13.95000,397000
03/25/2009,0000,13.60000,14.25000,13.60000,14.20000,448000
03/26/2009,0000,14.30000,14.75000,14.25000,14.50000,595000
03/27/2009,0000,14.50000,14.85000,14.45000,14.60000,598000
03/30/2009,0000,14.60000,14.65000,14.10000,14.10000,403000
03/31/2009,0000,14.10000,14.40000,14.00000,14.05000,281000
04/01/2009,0000,14.20000,15.00000,14.20000,14.90000,1065000
04/02/2009,0000,15.20000,15.20000,14.70000,14.85000,530000
04/03/2009,0000,15.00000,15.10000,14.70000,14.90000,546000
04/06/2009,0000,14.90000,15.20000,14.80000,15.00000,599000
04/07/2009,0000,15.00000,15.50000,15.00000,15.30000,369000
04/08/2009,0000,15.20000,15.70000,15.15000,15.60000,1457000
04/09/2009,0000,15.30000,15.85000,15.30000,15.70000,832000
04/10/2009,0000,16.00000,16.00000,15.50000,15.70000,457000
04/13/2009,0000,15.70000,16.05000,15.60000,15.95000,475000
04/14/2009,0000,15.70000,15.95000,15.60000,15.80000,282000
04/15/2009,0000,15.80000,16.30000,15.80000,15.90000,415000
04/16/2009,0000,16.05000,16.25000,15.95000,16.00000,397000
04/17/2009,0000,16.45000,17.00000,15.40000,15.50000,2079000
04/20/2009,0000,15.50000,15.50000,14.60000,15.00000,519000
04/21/2009,0000,14.60000,15.20000,14.60000,15.20000,329000
04/22/2009,0000,15.20000,15.40000,15.10000,15.35000,291000
04/23/2009,0000,15.35000,15.90000,15.35000,15.90000,676000
04/24/2009,0000,16.00000,16.25000,15.70000,16.10000,673000
04/27/2009,0000,16.10000,16.20000,15.20000,15.20000,343000
04/28/2009,0000,15.25000,15.25000,14.70000,14.70000,439000
04/29/2009,0000,14.70000,14.70000,14.15000,14.30000,757000
04/30/2009,0000,14.70000,15.25000,14.70000,15.25000,742000
05/04/2009,0000,15.90000,16.30000,15.25000,16.30000,1095000
05/05/2009,0000,16.30000,16.30000,15.60000,15.80000,395000
05/06/2009,0000,15.65000,16.15000,15.65000,16.15000,530000
05/07/2009,0000,16.25000,16.25000,15.70000,16.00000,484000
05/08/2009,0000,15.75000,16.00000,15.60000,15.95000,455000
05/11/2009,0000,15.95000,16.50000,15.95000,16.25000,847000
05/12/2009,0000,16.20000,16.20000,15.45000,15.45000,356000
05/13/2009,0000,15.50000,15.80000,15.50000,15.50000,248000
05/14/2009,0000,15.40000,15.70000,15.35000,15.55000,245000
05/15/2009,0000,15.65000,15.85000,15.60000,15.65000,292000
05/18/2009,0000,15.60000,15.70000,15.50000,15.60000,200000
05/19/2009,0000,15.80000,15.85000,15.40000,15.40000,428000
05/20/2009,0000,15.40000,15.70000,15.30000,15.60000,211000
05/21/2009,0000,15.80000,15.85000,15.50000,15.80000,382000
05/22/2009,0000,15.60000,16.10000,15.60000,15.90000,610000
05/25/2009,0000,16.10000,16.70000,15.95000,16.25000,1483000
05/26/2009,0000,16.45000,16.65000,15.80000,15.90000,736000
05/27/2009,0000,16.10000,16.40000,16.00000,16.30000,397000
06/01/2009,0000,16.60000,16.60000,16.10000,16.30000,694000
06/02/2009,0000,16.40000,16.55000,16.05000,16.10000,951000
06/03/2009,0000,16.10000,16.20000,15.90000,15.90000,303000
06/04/2009,0000,15.90000,16.15000,15.70000,15.85000,304000
06/05/2009,0000,15.95000,16.15000,15.95000,16.00000,238000
06/08/2009,0000,16.30000,16.30000,15.90000,15.90000,309000
06/09/2009,0000,15.60000,15.75000,14.80000,14.90000,761000
06/10/2009,0000,14.90000,15.25000,14.70000,14.70000,453000
06/11/2009,0000,14.50000,14.90000,14.50000,14.85000,417000
06/12/2009,0000,14.90000,15.00000,14.65000,14.80000,270000
06/15/2009,0000,14.80000,14.90000,14.50000,14.60000,412000
06/16/2009,0000,14.60000,15.00000,14.60000,14.60000,337000
06/17/2009,0000,14.60000,15.25000,14.60000,14.95000,436000
06/18/2009,0000,15.00000,15.35000,14.80000,15.05000,286000
06/19/2009,0000,15.20000,15.20000,14.85000,15.00000,185000
06/22/2009,0000,15.25000,15.25000,14.70000,14.80000,160000
06/23/2009,0000,14.80000,15.00000,14.70000,14.95000,93000
06/24/2009,0000,14.75000,15.20000,14.75000,15.00000,223000
06/25/2009,0000,15.00000,15.10000,14.85000,15.00000,128000
06/26/2009,0000,14.90000,15.20000,14.85000,14.95000,168000
06/29/2009,0000,15.00000,15.00000,14.85000,14.90000,72000
06/30/2009,0000,14.90000,15.05000,14.70000,14.90000,129000
07/01/2009,0000,14.90000,15.00000,14.75000,14.95000,123000
07/02/2009,0000,15.10000,15.15000,14.75000,15.00000,342000
07/03/2009,0000,14.95000,15.10000,14.85000,15.05000,169000
07/06/2009,0000,15.15000,16.10000,15.05000,16.10000,3108000
07/07/2009,0000,16.60000,16.75000,16.10000,16.35000,1408000
07/08/2009,0000,16.25000,16.30000,15.85000,15.85000,466000
07/09/2009,0000,16.00000,16.65000,16.00000,16.25000,701000
07/10/2009,0000,16.50000,16.50000,16.00000,16.00000,473000
07/13/2009,0000,16.10000,16.10000,15.35000,15.40000,518000
07/14/2009,0000,15.60000,15.80000,15.50000,15.55000,314000
07/15/2009,0000,15.60000,15.90000,15.60000,15.75000,469000
07/16/2009,0000,16.20000,16.20000,15.70000,15.75000,360000
07/17/2009,0000,15.90000,16.70000,15.90000,16.60000,1934000
07/20/2009,0000,16.80000,17.40000,16.60000,17.20000,1514000
07/21/2009,0000,17.50000,17.50000,16.70000,16.95000,1245000
07/22/2009,0000,17.00000,17.00000,16.70000,16.70000,794000
07/23/2009,0000,16.70000,17.30000,16.55000,16.80000,1992000
07/24/2009,0000,17.20000,17.30000,16.80000,16.85000,1234000
07/27/2009,0000,17.10000,17.10000,16.80000,16.80000,799000
07/28/2009,0000,16.85000,17.30000,16.85000,17.30000,1066000
07/29/2009,0000,17.50000,17.50000,17.05000,17.35000,1065000
07/30/2009,0000,17.30000,17.30000,17.00000,17.05000,501000
07/31/2009,0000,17.10000,17.40000,17.10000,17.20000,721000
08/03/2009,0000,17.50000,17.50000,17.15000,17.45000,1543000
08/04/2009,0000,16.75000,17.10000,16.25000,16.40000,1616000
08/05/2009,0000,16.25000,16.40000,15.80000,15.95000,568000
08/06/2009,0000,15.85000,16.00000,15.45000,15.75000,340000
08/10/2009,0000,15.75000,16.00000,15.60000,15.60000,307000
08/11/2009,0000,15.70000,16.00000,15.60000,15.80000,387000
08/12/2009,0000,15.80000,16.25000,15.80000,15.95000,359000
08/13/2009,0000,16.00000,16.60000,16.00000,16.60000,819000
08/14/2009,0000,16.80000,17.20000,16.50000,16.90000,1151000
08/17/2009,0000,16.70000,16.80000,16.20000,16.20000,393000
08/18/2009,0000,15.90000,16.20000,15.55000,15.65000,586000
08/19/2009,0000,15.75000,15.80000,15.65000,15.70000,128000
08/20/2009,0000,15.75000,16.00000,15.30000,15.65000,232000
08/21/2009,0000,15.65000,16.00000,15.50000,15.50000,294000
08/24/2009,0000,15.80000,15.95000,15.65000,15.75000,106000
08/25/2009,0000,15.90000,16.10000,15.75000,15.80000,319000
08/26/2009,0000,15.90000,16.00000,15.80000,15.80000,225000
08/27/2009,0000,15.80000,15.80000,15.65000,15.65000,158000
08/28/2009,0000,15.65000,15.80000,15.50000,15.50000,176000
08/31/2009,0000,15.70000,15.75000,15.40000,15.55000,159000
09/01/2009,0000,15.70000,15.90000,15.65000,15.80000,210000
09/02/2009,0000,15.80000,15.85000,15.60000,15.85000,354000
09/03/2009,0000,15.90000,16.15000,15.80000,16.00000,373000
09/04/2009,0000,16.10000,16.35000,16.05000,16.30000,645000
09/07/2009,0000,16.40000,16.50000,16.10000,16.10000,358000
09/08/2009,0000,16.40000,17.20000,16.40000,17.20000,3228000
09/09/2009,0000,17.15000,17.15000,16.70000,17.10000,1094000
09/10/2009,0000,17.15000,17.35000,16.55000,16.60000,717000
09/11/2009,0000,16.70000,16.75000,16.45000,16.65000,233000
09/14/2009,0000,16.65000,17.10000,16.60000,16.80000,932000
09/15/2009,0000,16.95000,17.15000,16.80000,16.95000,1388000
09/16/2009,0000,17.05000,17.10000,16.90000,17.10000,815000
09/17/2009,0000,17.20000,17.85000,17.05000,17.30000,1874000
09/18/2009,0000,17.30000,17.45000,17.10000,17.25000,638000
09/21/2009,0000,17.30000,18.35000,17.20000,17.90000,1902000
09/22/2009,0000,18.10000,19.10000,17.90000,18.55000,2614000
09/23/2009,0000,18.80000,18.80000,17.65000,17.70000,1304000
09/24/2009,0000,17.70000,17.95000,17.55000,17.85000,441000
09/25/2009,0000,17.90000,18.10000,17.60000,18.00000,445000
09/28/2009,0000,17.50000,17.80000,17.40000,17.50000,485000
09/29/2009,0000,17.60000,17.90000,17.50000,17.65000,461000
09/30/2009,0000,17.70000,17.90000,17.65000,17.70000,450000
10/01/2009,0000,17.95000,17.95000,17.60000,17.80000,281000
10/02/2009,0000,17.55000,17.70000,17.35000,17.40000,323000
10/05/2009,0000,17.25000,17.80000,17.15000,17.65000,240000
10/06/2009,0000,17.90000,18.20000,17.75000,17.75000,915000
10/07/2009,0000,18.00000,18.45000,17.85000,17.85000,905000
10/08/2009,0000,17.90000,18.05000,17.70000,17.70000,347000
10/09/2009,0000,17.65000,18.00000,17.50000,17.65000,314000
10/12/2009,0000,17.65000,17.90000,17.65000,17.70000,330000
10/13/2009,0000,17.70000,17.80000,17.50000,17.70000,360000
10/14/2009,0000,17.70000,18.15000,17.70000,17.95000,728000
10/15/2009,0000,18.15000,18.30000,17.90000,17.95000,897000
10/16/2009,0000,17.95000,18.60000,17.95000,18.60000,1464000
10/19/2009,0000,18.60000,18.65000,18.30000,18.40000,871000
10/20/2009,0000,18.60000,18.80000,18.45000,18.70000,1313000
10/21/2009,0000,18.70000,18.85000,18.25000,18.25000,945000
10/22/2009,0000,18.30000,18.30000,17.75000,17.80000,1264000
10/23/2009,0000,17.90000,18.15000,17.85000,18.00000,659000
10/26/2009,0000,18.00000,18.15000,17.75000,17.75000,347000
10/27/2009,0000,17.60000,17.80000,17.60000,17.70000,274000
10/28/2009,0000,17.80000,18.05000,17.60000,17.60000,476000
10/29/2009,0000,17.50000,17.50000,16.85000,17.10000,591000
10/30/2009,0000,17.35000,17.40000,17.05000,17.05000,258000
11/02/2009,0000,16.60000,16.90000,16.60000,16.80000,195000
11/03/2009,0000,16.80000,17.05000,16.80000,17.05000,99000
11/04/2009,0000,17.00000,17.15000,16.95000,17.15000,318000
11/05/2009,0000,17.15000,17.20000,17.05000,17.05000,140000
11/06/2009,0000,17.20000,17.30000,16.90000,16.90000,252000
11/09/2009,0000,17.10000,17.10000,17.00000,17.00000,147000
11/10/2009,0000,17.25000,17.25000,16.90000,16.90000,215000
11/11/2009,0000,16.90000,17.15000,16.90000,17.10000,160000
11/12/2009,0000,17.20000,17.30000,17.10000,17.10000,192000
11/13/2009,0000,17.10000,17.55000,17.00000,17.40000,1073000
11/16/2009,0000,17.55000,18.10000,17.40000,18.00000,831000
11/17/2009,0000,18.00000,18.30000,17.35000,17.40000,829000
11/18/2009,0000,17.40000,18.20000,17.40000,17.85000,931000
11/19/2009,0000,17.70000,18.10000,17.70000,18.00000,672000
11/20/2009,0000,17.90000,18.20000,17.80000,17.90000,379000
11/23/2009,0000,18.00000,18.20000,17.70000,18.05000,436000
11/24/2009,0000,18.20000,18.30000,17.90000,18.00000,456000
11/25/2009,0000,18.00000,18.20000,18.00000,18.10000,264000
11/26/2009,0000,18.25000,18.40000,18.10000,18.10000,595000
11/27/2009,0000,17.80000,18.10000,17.50000,17.90000,378000
11/30/2009,0000,17.05000,17.90000,17.05000,17.70000,154000
12/01/2009,0000,17.95000,18.15000,17.80000,18.15000,511000
12/02/2009,0000,18.20000,18.65000,18.20000,18.35000,946000
12/03/2009,0000,18.50000,18.50000,18.15000,18.40000,554000
12/04/2009,0000,18.20000,18.90000,18.20000,18.45000,1750000
12/07/2009,0000,18.65000,18.80000,18.45000,18.70000,633000
12/08/2009,0000,18.80000,20.00000,18.70000,20.00000,4282000
12/09/2009,0000,20.70000,21.10000,20.30000,20.70000,3544000
12/11/2009,0000,20.30000,20.35000,19.90000,20.15000,1183000
12/14/2009,0000,20.20000,20.50000,19.80000,19.80000,994000
12/15/2009,0000,19.90000,20.40000,19.90000,20.10000,990000
12/16/2009,0000,20.10000,21.50000,19.85000,21.50000,3416000
12/17/2009,0000,22.55000,22.80000,21.65000,21.80000,4341000
12/18/2009,0000,21.40000,22.35000,21.10000,21.80000,1871000
12/21/2009,0000,22.00000,23.10000,22.00000,23.00000,2846000
12/22/2009,0000,23.45000,23.80000,23.05000,23.20000,5914000
12/23/2009,0000,24.00000,24.80000,24.00000,24.80000,3004000
12/25/2009,0000,21.50000,22.80000,21.50000,22.70000,6706000
04/02/2007,0000,45.10000,45.10000,44.30000,44.45000,1330900
04/03/2007,0000,44.10000,44.50000,43.80000,44.15000,1194500
04/04/2007,0000,44.50000,47.10000,44.50000,45.80000,3929100
04/09/2007,0000,47.40000,47.50000,46.00000,46.35000,2243900
04/10/2007,0000,46.50000,46.50000,44.70000,46.00000,1885300
04/11/2007,0000,46.50000,46.90000,46.00000,46.85000,3112900
04/12/2007,0000,47.00000,47.00000,46.30000,46.50000,1652100
04/13/2007,0000,47.00000,48.00000,46.10000,46.10000,4053400
04/16/2007,0000,46.40000,47.50000,46.25000,46.30000,1124100
04/17/2007,0000,46.60000,46.70000,44.50000,44.50000,1717000
04/18/2007,0000,44.50000,45.20000,44.50000,44.80000,943700
04/19/2007,0000,44.60000,45.00000,44.60000,44.65000,663200
04/20/2007,0000,44.80000,45.55000,44.80000,44.90000,1071300
04/23/2007,0000,45.10000,46.00000,45.10000,45.35000,2313200
04/24/2007,0000,45.35000,45.50000,44.70000,45.00000,600500
04/25/2007,0000,45.00000,45.10000,44.30000,44.30000,919500
04/26/2007,0000,44.50000,44.70000,44.20000,44.30000,597200
04/27/2007,0000,44.40000,45.00000,44.35000,45.00000,1137300
04/30/2007,0000,45.20000,45.60000,44.80000,44.90000,1685100
05/02/2007,0000,44.90000,45.00000,44.10000,44.20000,1092200
05/03/2007,0000,44.25000,44.80000,43.25000,43.50000,943700
05/04/2007,0000,43.80000,44.60000,43.75000,44.20000,1043800
05/07/2007,0000,44.50000,45.20000,44.30000,45.20000,1131800
05/08/2007,0000,45.20000,45.20000,44.50000,44.50000,1098800
05/09/2007,0000,44.55000,44.90000,44.20000,44.50000,895300
05/10/2007,0000,44.95000,44.95000,44.50000,44.80000,743500
05/11/2007,0000,44.50000,44.95000,44.30000,44.60000,370600
05/14/2007,0000,44.90000,44.95000,44.40000,44.80000,593900
05/15/2007,0000,45.00000,45.00000,44.40000,44.50000,624700
05/16/2007,0000,44.40000,44.80000,44.40000,44.45000,376100
05/17/2007,0000,44.50000,44.70000,44.00000,44.00000,769900
05/18/2007,0000,44.00000,44.50000,43.90000,44.30000,455300
05/21/2007,0000,45.00000,45.55000,44.70000,45.20000,2273600
05/22/2007,0000,45.20000,45.55000,45.00000,45.20000,1181300
05/23/2007,0000,45.50000,46.20000,45.30000,45.80000,2534300
05/24/2007,0000,46.10000,46.80000,45.90000,46.65000,3127200
05/25/2007,0000,46.40000,46.70000,46.10000,46.70000,1469500
05/28/2007,0000,47.90000,48.40000,47.55000,47.80000,6159800
05/29/2007,0000,47.80000,48.10000,46.90000,47.00000,1938100
05/30/2007,0000,47.20000,48.20000,47.20000,47.20000,2836800
05/31/2007,0000,47.55000,48.00000,47.00000,47.20000,1984300
06/01/2007,0000,47.70000,47.70000,46.50000,46.80000,1567400
06/04/2007,0000,46.80000,47.45000,46.80000,47.10000,1541000
06/05/2007,0000,47.25000,49.00000,47.20000,48.85000,3772900
06/06/2007,0000,49.00000,49.00000,47.50000,47.65000,2484800
06/07/2007,0000,47.55000,47.85000,47.10000,47.75000,992100
06/08/2007,0000,47.20000,47.85000,47.20000,47.30000,1378200
06/11/2007,0000,48.00000,49.40000,47.50000,49.40000,5984900
06/12/2007,0000,50.00000,51.50000,50.00000,51.00000,8462100
06/13/2007,0000,51.00000,51.70000,50.20000,50.70000,4865100
06/14/2007,0000,51.00000,53.80000,51.00000,51.10000,6444700
06/15/2007,0000,51.50000,51.90000,49.80000,50.00000,3603500
06/20/2007,0000,50.10000,50.50000,48.65000,48.65000,2268100
06/21/2007,0000,48.65000,49.90000,48.10000,49.00000,2206500
06/22/2007,0000,49.50000,51.20000,49.50000,50.70000,2709200
06/25/2007,0000,51.00000,51.50000,50.20000,50.70000,2336300
06/26/2007,0000,51.10000,52.40000,51.00000,51.60000,4535100
06/27/2007,0000,52.10000,52.20000,51.00000,51.60000,2026100
06/28/2007,0000,52.10000,52.20000,50.50000,50.70000,2064600
06/29/2007,0000,51.00000,51.60000,50.80000,51.20000,1635600
07/02/2007,0000,51.60000,51.60000,50.90000,51.30000,1086700
07/03/2007,0000,51.70000,52.80000,51.30000,52.20000,3745400
07/04/2007,0000,52.70000,53.50000,51.50000,51.50000,3249300
07/05/2007,0000,52.00000,52.70000,51.70000,52.00000,2058000
07/06/2007,0000,52.10000,53.50000,52.10000,52.90000,4117200
07/09/2007,0000,53.50000,54.20000,53.00000,53.10000,3197600
07/10/2007,0000,53.30000,53.50000,52.30000,52.50000,2230700
07/11/2007,0000,52.70000,53.30000,52.00000,52.60000,1977700
07/12/2007,0000,53.00000,53.80000,52.60000,53.20000,2876400
07/13/2007,0000,54.00000,56.50000,53.60000,54.90000,8319100
07/16/2007,0000,55.50000,56.20000,53.50000,53.70000,3508900
07/17/2007,0000,52.80000,54.00000,52.50000,53.60000,2955600
07/18/2007,0000,53.60000,54.20000,52.40000,52.40000,3049100
07/19/2007,0000,52.50000,53.50000,52.00000,52.50000,2413300
07/20/2007,0000,52.80000,53.40000,52.60000,52.70000,1336400
07/23/2007,0000,52.70000,53.30000,52.50000,52.70000,1416700
07/24/2007,0000,53.10000,54.30000,52.80000,53.00000,2487000
07/25/2007,0000,53.00000,53.80000,52.60000,53.60000,1901800
07/26/2007,0000,53.80000,54.80000,52.60000,52.60000,2656400
07/27/2007,0000,50.00000,51.70000,50.00000,50.50000,2190000
07/30/2007,0000,50.50000,51.00000,49.80000,49.80000,1701600
07/31/2007,0000,50.30000,51.00000,50.30000,50.50000,861200
08/01/2007,0000,50.50000,50.80000,49.10000,49.20000,1169200
08/02/2007,0000,50.00000,50.30000,47.80000,48.80000,1245100
08/03/2007,0000,49.00000,49.60000,49.00000,49.50000,740200
08/06/2007,0000,48.50000,49.20000,48.40000,48.80000,426700
08/07/2007,0000,49.50000,49.90000,48.80000,48.90000,331000
08/08/2007,0000,49.20000,49.85000,49.00000,49.85000,654400
08/09/2007,0000,50.50000,51.00000,50.00000,50.50000,1626800
08/10/2007,0000,48.40000,49.80000,48.10000,49.70000,798500
08/13/2007,0000,50.30000,50.30000,49.10000,49.20000,680800
08/14/2007,0000,49.20000,50.30000,48.80000,49.00000,579600
08/15/2007,0000,49.00000,49.60000,47.60000,47.90000,939300
08/16/2007,0000,47.00000,47.45000,44.55000,45.70000,1290200
08/17/2007,0000,45.00000,46.40000,43.30000,44.70000,1002000
08/20/2007,0000,46.40000,46.90000,45.60000,46.85000,1021800
08/21/2007,0000,47.50000,48.40000,47.05000,47.60000,1037200
08/22/2007,0000,47.80000,47.80000,46.70000,47.00000,476200
08/23/2007,0000,47.80000,48.60000,47.80000,48.30000,804000
08/24/2007,0000,47.50000,49.30000,47.50000,48.50000,666500
08/27/2007,0000,49.50000,50.00000,49.10000,49.20000,1003100
08/28/2007,0000,48.00000,49.90000,48.00000,49.00000,879900
08/29/2007,0000,48.00000,49.20000,48.00000,49.15000,797400
08/30/2007,0000,49.60000,50.30000,49.40000,49.60000,1184600
08/31/2007,0000,49.40000,50.00000,49.10000,49.50000,1161500
09/03/2007,0000,50.20000,51.20000,49.90000,51.20000,3485800
09/04/2007,0000,51.50000,52.30000,49.80000,50.00000,3221800
09/05/2007,0000,50.80000,50.80000,49.60000,49.65000,1619100
09/06/2007,0000,49.50000,49.95000,49.20000,49.35000,721500
09/07/2007,0000,49.50000,50.40000,49.40000,49.40000,766600
09/10/2007,0000,49.20000,50.00000,49.00000,50.00000,584000
09/11/2007,0000,50.00000,51.40000,50.00000,51.20000,1506900
09/12/2007,0000,51.90000,51.90000,50.80000,50.80000,1620200
09/13/2007,0000,51.00000,51.40000,50.60000,50.60000,1225300
09/14/2007,0000,50.60000,52.30000,50.60000,51.70000,2598100
09/17/2007,0000,52.00000,52.10000,50.80000,51.00000,1414500
09/19/2007,0000,51.60000,51.90000,49.50000,49.50000,4333900
09/20/2007,0000,43.20000,43.20000,42.15000,42.15000,2346000
09/21/2007,0000,42.00000,42.50000,40.60000,41.60000,1824000
09/26/2007,0000,41.60000,42.10000,41.50000,42.00000,1124000
09/27/2007,0000,42.50000,43.00000,42.10000,42.10000,1277000
09/28/2007,0000,42.40000,42.40000,41.60000,41.65000,1204000
10/01/2007,0000,42.50000,42.80000,42.35000,42.35000,695000
10/02/2007,0000,42.80000,42.80000,42.35000,42.35000,654000
10/03/2007,0000,42.40000,43.40000,42.40000,42.80000,1097000
10/04/2007,0000,42.80000,43.90000,42.80000,43.40000,1133000
10/05/2007,0000,43.50000,43.90000,42.90000,43.00000,622000
10/08/2007,0000,43.20000,43.70000,42.15000,42.50000,2822000
10/09/2007,0000,42.25000,42.50000,41.50000,41.60000,933000
10/11/2007,0000,41.65000,41.95000,41.05000,41.20000,769000
10/12/2007,0000,41.10000,41.80000,41.10000,41.10000,417000
10/15/2007,0000,41.30000,41.40000,40.45000,40.45000,658000
10/16/2007,0000,40.40000,40.45000,40.00000,40.25000,771000
10/17/2007,0000,40.20000,40.20000,39.80000,40.10000,503000
10/18/2007,0000,40.50000,40.60000,40.05000,40.05000,576000
10/19/2007,0000,40.05000,40.60000,40.05000,40.20000,324000
10/22/2007,0000,39.00000,39.60000,38.90000,39.25000,535000
10/23/2007,0000,39.25000,39.80000,39.25000,39.65000,406000
10/24/2007,0000,39.90000,39.90000,38.20000,38.60000,1582000
10/25/2007,0000,38.15000,38.70000,38.15000,38.60000,830000
10/26/2007,0000,38.40000,38.95000,38.40000,38.85000,356000
10/29/2007,0000,38.90000,39.05000,38.55000,38.75000,404000
10/30/2007,0000,38.80000,38.80000,38.20000,38.30000,334000
10/31/2007,0000,38.35000,38.90000,38.35000,38.70000,301000
11/01/2007,0000,38.70000,38.80000,38.00000,38.70000,531000
11/02/2007,0000,38.10000,38.60000,38.00000,38.10000,420000
11/05/2007,0000,38.00000,38.00000,37.00000,37.10000,549000
11/06/2007,0000,37.00000,37.10000,36.00000,36.60000,1091000
11/07/2007,0000,35.60000,36.00000,34.20000,35.10000,2100000
11/08/2007,0000,34.00000,34.35000,32.65000,32.80000,1562000
11/09/2007,0000,32.65000,32.80000,31.50000,32.10000,898000
11/12/2007,0000,31.10000,31.20000,30.70000,30.80000,711000
11/13/2007,0000,30.30000,31.20000,30.30000,31.00000,729000
11/14/2007,0000,31.95000,33.10000,31.85000,32.90000,578000
11/15/2007,0000,32.50000,33.20000,32.50000,32.85000,444000
11/16/2007,0000,32.75000,32.90000,32.20000,32.90000,401000
11/19/2007,0000,32.30000,33.00000,32.30000,32.60000,489000
11/20/2007,0000,32.00000,33.00000,31.50000,32.70000,557000
11/21/2007,0000,32.70000,32.90000,32.10000,32.10000,304000
11/22/2007,0000,32.10000,32.10000,31.70000,31.80000,304000
11/23/2007,0000,31.85000,31.85000,31.40000,31.80000,288000
11/26/2007,0000,32.80000,32.80000,31.85000,32.10000,159000
11/27/2007,0000,31.80000,32.00000,31.10000,31.45000,260000
11/28/2007,0000,31.10000,31.70000,31.10000,31.30000,143000
11/29/2007,0000,32.00000,32.00000,31.40000,31.40000,172000
11/30/2007,0000,31.50000,33.50000,31.50000,33.40000,414000
12/03/2007,0000,33.40000,33.40000,32.50000,33.20000,272000
12/04/2007,0000,32.95000,33.40000,32.70000,33.30000,320000
12/05/2007,0000,33.10000,33.60000,33.00000,33.60000,384000
12/06/2007,0000,34.10000,34.40000,33.30000,33.50000,577000
12/07/2007,0000,33.50000,33.60000,32.60000,32.85000,225000
12/10/2007,0000,32.85000,32.85000,32.00000,32.80000,163000
12/11/2007,0000,32.75000,32.75000,32.00000,32.35000,230000
12/12/2007,0000,31.90000,32.00000,31.80000,32.00000,135000
12/13/2007,0000,32.00000,32.00000,31.20000,31.30000,344000
12/14/2007,0000,31.30000,31.50000,29.50000,30.90000,562000
12/17/2007,0000,30.90000,30.90000,29.30000,29.30000,368000
12/18/2007,0000,28.50000,29.00000,28.20000,28.80000,542000
12/19/2007,0000,28.75000,29.50000,28.75000,29.35000,273000
12/20/2007,0000,29.40000,29.50000,28.60000,28.95000,207000
12/21/2007,0000,28.95000,29.05000,28.10000,28.65000,268000
12/24/2007,0000,28.95000,29.10000,28.80000,29.05000,275000
12/25/2007,0000,29.20000,29.30000,29.00000,29.20000,294000
12/26/2007,0000,29.30000,29.30000,28.80000,29.00000,187000
12/27/2007,0000,29.00000,29.90000,29.00000,29.70000,502000
12/28/2007,0000,29.70000,29.90000,29.25000,29.80000,380000
12/31/2007,0000,29.80000,31.00000,29.55000,30.40000,655000
01/02/2008,0000,30.40000,30.90000,29.90000,30.00000,362000
01/03/2008,0000,29.80000,29.80000,29.15000,29.35000,303000
01/04/2008,0000,29.35000,29.60000,29.20000,29.45000,167000
01/07/2008,0000,29.20000,29.30000,28.30000,28.60000,405000
01/08/2008,0000,28.50000,28.90000,27.95000,28.30000,338000
01/09/2008,0000,28.00000,28.50000,27.80000,28.50000,310000
01/10/2008,0000,28.70000,28.75000,28.40000,28.40000,283000
01/11/2008,0000,28.40000,29.40000,28.40000,28.55000,226000
01/14/2008,0000,28.90000,28.95000,28.35000,28.40000,403000
01/15/2008,0000,28.50000,28.85000,28.25000,28.30000,642000
01/16/2008,0000,28.20000,28.20000,26.85000,27.00000,632000
01/17/2008,0000,27.20000,27.70000,26.90000,27.70000,253000
01/18/2008,0000,27.40000,28.25000,26.80000,28.00000,279000
01/21/2008,0000,28.00000,28.00000,27.35000,27.40000,224000
01/22/2008,0000,26.80000,26.80000,25.50000,25.50000,815000
01/23/2008,0000,25.65000,25.75000,24.25000,24.85000,593000
01/24/2008,0000,25.10000,25.90000,24.30000,24.50000,746000
01/25/2008,0000,24.50000,25.15000,24.50000,25.10000,446000
01/28/2008,0000,25.00000,25.00000,24.10000,24.25000,290000
01/29/2008,0000,24.40000,24.80000,24.30000,24.60000,179000
01/30/2008,0000,24.70000,24.85000,24.60000,24.65000,254000
01/31/2008,0000,24.60000,24.65000,24.10000,24.20000,258000
02/01/2008,0000,24.20000,25.00000,24.20000,25.00000,454000
02/12/2008,0000,24.90000,25.10000,24.50000,25.05000,277000
02/13/2008,0000,25.30000,25.30000,24.80000,24.80000,103000
02/14/2008,0000,25.40000,26.10000,25.10000,25.95000,334000
02/15/2008,0000,25.80000,26.10000,25.60000,26.10000,222000
02/18/2008,0000,25.90000,26.30000,25.85000,26.10000,192000
02/19/2008,0000,26.10000,26.25000,25.90000,26.10000,232000
02/20/2008,0000,25.90000,25.90000,25.30000,25.40000,425000
02/21/2008,0000,25.10000,26.35000,25.10000,26.20000,639000
02/22/2008,0000,26.00000,26.00000,25.55000,25.80000,312000
02/25/2008,0000,25.90000,26.00000,25.55000,25.70000,283000
02/26/2008,0000,25.90000,27.45000,25.75000,27.45000,2205000
02/27/2008,0000,28.40000,29.20000,27.70000,29.10000,2765000
02/29/2008,0000,28.80000,29.45000,28.50000,29.25000,1240000
03/03/2008,0000,28.30000,28.55000,27.70000,28.55000,702000
03/04/2008,0000,28.55000,29.50000,28.50000,29.20000,921000
03/05/2008,0000,29.25000,29.30000,28.50000,28.90000,675000
03/06/2008,0000,28.90000,29.25000,28.60000,29.25000,715000
03/07/2008,0000,28.90000,29.90000,28.80000,29.90000,940000
03/10/2008,0000,29.50000,29.85000,29.30000,29.30000,665000
03/11/2008,0000,28.80000,29.30000,28.80000,29.10000,345000
03/12/2008,0000,29.90000,29.90000,29.15000,29.55000,651000
03/13/2008,0000,29.55000,29.55000,28.60000,29.00000,517000
03/14/2008,0000,28.60000,29.20000,28.05000,28.35000,267000
03/18/2008,0000,27.40000,27.60000,26.95000,27.40000,417000
03/19/2008,0000,28.30000,28.30000,27.30000,27.30000,254000
03/20/2008,0000,27.40000,27.80000,26.90000,27.40000,255000
03/21/2008,0000,27.65000,27.75000,27.40000,27.75000,418000
03/25/2008,0000,28.20000,28.55000,28.00000,28.50000,381000
03/26/2008,0000,28.85000,28.85000,28.00000,28.30000,383000
03/27/2008,0000,28.00000,28.15000,27.80000,28.00000,162000
03/28/2008,0000,27.80000,28.20000,27.80000,28.15000,201000
03/31/2008,0000,28.15000,28.20000,27.70000,28.00000,258000
04/01/2008,0000,28.10000,28.20000,27.80000,28.00000,248000
04/02/2008,0000,28.40000,28.55000,28.10000,28.45000,414000
04/03/2008,0000,28.10000,28.50000,28.10000,28.50000,198000
04/07/2008,0000,28.50000,29.30000,28.50000,29.00000,711000
04/08/2008,0000,29.00000,30.70000,29.00000,30.70000,2535000
04/09/2008,0000,30.50000,30.50000,29.80000,29.95000,1223000
04/10/2008,0000,29.90000,30.00000,29.60000,29.80000,617000
04/11/2008,0000,30.00000,30.10000,29.40000,29.70000,726000
04/14/2008,0000,29.50000,29.70000,28.80000,29.50000,485000
04/15/2008,0000,29.05000,29.75000,29.05000,29.70000,470000
04/16/2008,0000,30.30000,31.75000,30.30000,31.75000,4147000
04/17/2008,0000,32.45000,33.20000,31.50000,31.75000,3796000
04/18/2008,0000,31.75000,32.00000,31.00000,31.50000,1219000
04/21/2008,0000,31.90000,31.90000,31.35000,31.40000,658000
04/22/2008,0000,31.50000,31.50000,30.80000,31.20000,528000
04/23/2008,0000,31.20000,31.85000,30.85000,31.50000,735000
04/24/2008,0000,31.80000,31.80000,31.00000,31.00000,504000
04/25/2008,0000,31.00000,31.20000,30.60000,30.60000,370000
04/28/2008,0000,30.00000,30.20000,29.50000,29.55000,791000
04/29/2008,0000,29.50000,29.95000,29.50000,29.70000,316000
04/30/2008,0000,29.55000,30.30000,29.35000,29.35000,401000
05/02/2008,0000,29.35000,29.40000,28.70000,28.75000,387000
05/05/2008,0000,28.50000,28.60000,28.00000,28.00000,342000
05/06/2008,0000,27.80000,29.90000,27.80000,29.50000,537000
05/07/2008,0000,29.50000,29.55000,28.90000,28.90000,429000
05/08/2008,0000,28.75000,29.10000,28.50000,28.60000,278000
05/09/2008,0000,28.60000,28.90000,28.40000,28.40000,192000
05/12/2008,0000,28.40000,28.45000,27.80000,28.10000,289000
05/13/2008,0000,28.15000,28.70000,27.95000,28.70000,237000
05/14/2008,0000,28.70000,28.70000,28.20000,28.25000,168000
05/15/2008,0000,28.30000,29.10000,28.30000,28.80000,309000
05/16/2008,0000,28.90000,29.10000,28.60000,28.90000,369000
05/19/2008,0000,29.00000,29.00000,28.65000,29.00000,183000
05/20/2008,0000,28.70000,29.00000,28.30000,28.40000,301000
05/21/2008,0000,28.80000,29.30000,28.55000,28.85000,499000
05/22/2008,0000,28.40000,28.40000,27.05000,27.80000,257000
05/23/2008,0000,27.80000,28.30000,27.60000,27.60000,267000
05/26/2008,0000,27.40000,27.50000,26.50000,26.50000,293000
05/27/2008,0000,26.60000,27.10000,26.50000,26.70000,229000
05/28/2008,0000,26.95000,27.10000,26.50000,26.50000,156000
05/29/2008,0000,26.60000,27.75000,26.60000,26.65000,290000
05/30/2008,0000,26.75000,26.75000,26.10000,26.10000,219000
06/02/2008,0000,26.15000,26.50000,26.10000,26.30000,103000
06/03/2008,0000,26.15000,26.20000,25.90000,26.00000,104000
06/04/2008,0000,25.90000,26.20000,25.90000,26.10000,55000
06/05/2008,0000,26.10000,27.00000,26.00000,27.00000,251000
06/06/2008,0000,27.00000,27.00000,26.50000,26.55000,200000
06/10/2008,0000,26.00000,26.20000,25.50000,25.50000,205000
06/11/2008,0000,25.50000,25.60000,24.90000,25.00000,154000
06/12/2008,0000,24.60000,24.60000,23.25000,23.25000,469000
06/13/2008,0000,23.25000,23.40000,22.00000,23.00000,547000
06/16/2008,0000,23.20000,23.50000,22.85000,22.85000,308000
06/17/2008,0000,22.85000,22.85000,22.10000,22.50000,398000
06/18/2008,0000,22.50000,23.40000,22.40000,22.80000,554000
06/19/2008,0000,22.70000,22.70000,22.30000,22.35000,268000
06/20/2008,0000,22.20000,22.65000,21.75000,22.65000,349000
06/23/2008,0000,21.90000,21.95000,21.55000,21.75000,121000
06/24/2008,0000,21.40000,22.00000,21.10000,21.75000,214000
06/25/2008,0000,21.75000,21.75000,21.00000,21.60000,140000
06/26/2008,0000,21.40000,21.75000,21.30000,21.40000,142000
06/27/2008,0000,20.10000,20.40000,19.95000,19.95000,574000
06/30/2008,0000,19.85000,19.90000,18.60000,18.60000,557000
07/01/2008,0000,18.00000,18.30000,17.30000,18.30000,1029000
07/02/2008,0000,17.50000,19.40000,17.50000,19.35000,507000
07/03/2008,0000,18.60000,19.50000,18.25000,19.50000,408000
07/04/2008,0000,19.60000,19.70000,18.85000,18.85000,174000
07/07/2008,0000,18.80000,18.85000,18.30000,18.60000,226000
07/08/2008,0000,18.60000,18.65000,17.55000,17.60000,262000
07/09/2008,0000,17.60000,18.20000,17.55000,17.60000,220000
07/10/2008,0000,17.60000,18.00000,17.55000,17.65000,175000
07/11/2008,0000,17.90000,18.30000,17.90000,18.30000,193000
07/14/2008,0000,18.20000,18.25000,18.00000,18.25000,104000
07/15/2008,0000,18.20000,18.20000,17.00000,17.70000,274000
07/16/2008,0000,17.30000,17.55000,17.10000,17.10000,252000
07/17/2008,0000,17.20000,18.25000,17.20000,18.20000,660000
07/18/2008,0000,18.25000,18.25000,16.95000,17.50000,276000
07/21/2008,0000,17.50000,17.85000,17.20000,17.85000,401000
07/22/2008,0000,17.75000,17.95000,17.55000,17.85000,113000
07/23/2008,0000,17.85000,19.05000,17.85000,18.70000,998000
07/24/2008,0000,19.00000,19.20000,18.60000,19.10000,550000
07/25/2008,0000,18.80000,19.00000,18.60000,18.90000,245000
07/29/2008,0000,18.30000,18.50000,18.25000,18.45000,393000
07/30/2008,0000,19.10000,19.30000,18.90000,18.90000,498000
07/31/2008,0000,19.20000,19.25000,18.50000,18.50000,363000
08/01/2008,0000,18.10000,18.90000,17.95000,18.80000,691000
08/04/2008,0000,18.70000,18.75000,18.30000,18.40000,830000
08/05/2008,0000,18.65000,18.70000,17.90000,18.00000,563000
08/06/2008,0000,18.05000,18.50000,18.05000,18.40000,789000
08/07/2008,0000,16.00000,16.80000,16.00000,16.65000,770000
08/08/2008,0000,16.90000,17.40000,16.50000,17.25000,747000
08/11/2008,0000,17.40000,18.00000,17.30000,17.85000,501000
08/12/2008,0000,17.80000,18.80000,17.80000,18.30000,709000
08/13/2008,0000,18.70000,18.70000,17.95000,18.30000,195000
08/14/2008,0000,18.75000,19.55000,18.35000,19.55000,1341000
08/15/2008,0000,19.80000,19.80000,18.80000,18.80000,368000
08/18/2008,0000,18.90000,18.90000,18.20000,18.60000,363000
08/19/2008,0000,17.80000,19.00000,17.80000,18.55000,536000
08/20/2008,0000,18.10000,19.35000,18.10000,19.20000,669000
08/21/2008,0000,19.50000,19.50000,18.70000,19.20000,278000
08/22/2008,0000,19.00000,19.40000,18.70000,18.75000,336000
08/25/2008,0000,18.90000,18.90000,18.55000,18.80000,136000
08/26/2008,0000,18.70000,18.70000,18.15000,18.65000,125000
08/27/2008,0000,18.30000,18.65000,18.30000,18.65000,337000
08/28/2008,0000,19.10000,19.10000,18.50000,18.85000,428000
08/29/2008,0000,18.85000,19.30000,18.85000,19.10000,292000
09/01/2008,0000,19.05000,19.05000,18.10000,18.20000,111000
09/02/2008,0000,18.00000,18.20000,17.55000,17.90000,172000
09/03/2008,0000,17.60000,17.70000,16.90000,16.90000,172000
09/04/2008,0000,16.20000,16.80000,16.00000,16.00000,321000
09/05/2008,0000,15.75000,15.90000,15.05000,15.20000,253000
09/08/2008,0000,15.50000,16.25000,15.50000,16.25000,193000
09/09/2008,0000,16.00000,16.00000,15.20000,15.25000,69000
09/10/2008,0000,15.00000,15.70000,15.00000,15.50000,153000
09/11/2008,0000,16.00000,16.00000,15.15000,15.40000,200000
09/12/2008,0000,15.75000,15.75000,14.55000,15.10000,118000
09/15/2008,0000,14.55000,14.65000,14.05000,14.05000,250000
09/16/2008,0000,13.10000,13.30000,13.10000,13.10000,251000
09/17/2008,0000,13.60000,13.60000,12.25000,12.60000,320000
09/18/2008,0000,11.80000,12.10000,11.80000,12.00000,508000
09/19/2008,0000,12.70000,12.80000,12.50000,12.80000,328000
09/22/2008,0000,13.30000,13.65000,13.30000,13.65000,298000
09/23/2008,0000,13.60000,14.60000,13.60000,14.60000,400000
09/24/2008,0000,15.00000,15.45000,14.75000,15.25000,446000
09/25/2008,0000,15.10000,15.50000,14.75000,15.30000,368000
09/26/2008,0000,15.60000,15.70000,15.10000,15.35000,227000
09/30/2008,0000,14.30000,14.50000,14.30000,14.45000,295000
10/01/2008,0000,14.50000,15.30000,14.50000,15.20000,446000
10/02/2008,0000,15.00000,15.00000,14.80000,15.00000,177000
10/03/2008,0000,15.00000,15.25000,14.75000,15.25000,292000
10/06/2008,0000,15.00000,15.10000,14.95000,14.95000,250000
10/07/2008,0000,14.35000,15.00000,14.35000,14.95000,295000
10/08/2008,0000,14.50000,14.75000,14.00000,14.00000,342000
10/09/2008,0000,14.00000,14.20000,13.60000,14.15000,243000
10/13/2008,0000,13.70000,13.90000,13.70000,13.80000,144000
10/14/2008,0000,14.75000,14.75000,14.60000,14.75000,457000
10/15/2008,0000,14.50000,14.80000,14.50000,14.80000,96000
10/16/2008,0000,14.30000,14.70000,14.30000,14.65000,227000
10/17/2008,0000,14.70000,15.00000,14.60000,14.80000,361000
10/20/2008,0000,14.35000,14.95000,14.30000,14.70000,297000
10/21/2008,0000,14.85000,15.30000,14.85000,15.10000,267000
10/22/2008,0000,14.70000,15.10000,14.70000,15.05000,198000
10/23/2008,0000,14.60000,14.90000,14.55000,14.80000,177000
10/24/2008,0000,14.30000,14.35000,14.30000,14.30000,408000
10/27/2008,0000,13.60000,14.40000,13.60000,14.20000,223000
10/28/2008,0000,13.30000,14.80000,13.30000,14.75000,193000
10/29/2008,0000,14.75000,15.00000,14.65000,14.85000,369000
10/30/2008,0000,14.90000,15.85000,14.70000,15.75000,510000
10/31/2008,0000,15.75000,15.90000,15.30000,15.90000,452000
11/03/2008,0000,15.90000,16.00000,15.50000,15.65000,384000
11/04/2008,0000,15.60000,15.80000,15.30000,15.45000,459000
11/05/2008,0000,15.70000,15.95000,15.45000,15.65000,344000
11/06/2008,0000,15.40000,15.40000,14.90000,15.05000,236000
11/07/2008,0000,14.90000,15.30000,14.70000,15.10000,141000
11/10/2008,0000,15.10000,15.10000,14.75000,14.95000,170000
11/11/2008,0000,14.95000,15.10000,14.65000,14.70000,250000
11/12/2008,0000,14.35000,14.50000,14.15000,14.15000,285000
11/13/2008,0000,13.55000,13.70000,13.20000,13.70000,137000
11/14/2008,0000,13.70000,14.10000,13.25000,13.60000,69000
11/17/2008,0000,13.20000,13.30000,12.65000,13.00000,188000
11/18/2008,0000,12.90000,12.90000,12.15000,12.20000,103000
11/19/2008,0000,11.45000,12.60000,11.45000,12.60000,84000
11/20/2008,0000,12.00000,12.00000,11.75000,11.95000,138000
11/21/2008,0000,11.15000,12.50000,11.15000,12.50000,224000
11/24/2008,0000,12.50000,12.50000,11.75000,11.75000,92000
11/25/2008,0000,12.45000,12.45000,12.00000,12.10000,155000
11/26/2008,0000,12.70000,12.70000,11.70000,12.20000,78000
11/27/2008,0000,12.70000,12.70000,12.35000,12.60000,216000
11/28/2008,0000,12.50000,12.80000,12.20000,12.60000,155000
12/01/2008,0000,12.60000,12.65000,12.30000,12.50000,191000
12/02/2008,0000,12.00000,12.15000,11.65000,12.15000,177000
12/03/2008,0000,11.50000,12.35000,11.50000,11.70000,96000
12/04/2008,0000,11.90000,11.90000,11.15000,11.50000,185000
12/05/2008,0000,11.50000,11.50000,11.05000,11.25000,73000
12/08/2008,0000,11.25000,11.70000,11.25000,11.45000,124000
12/09/2008,0000,11.50000,12.00000,11.40000,11.65000,255000
12/10/2008,0000,11.65000,12.45000,11.65000,12.45000,370000
12/11/2008,0000,12.40000,12.45000,12.00000,12.00000,245000
12/12/2008,0000,12.00000,12.15000,11.50000,11.60000,214000
12/15/2008,0000,11.70000,12.25000,11.70000,12.20000,265000
12/16/2008,0000,12.20000,12.20000,11.85000,11.85000,60000
12/17/2008,0000,12.10000,12.10000,11.85000,11.85000,128000
12/18/2008,0000,12.20000,12.20000,11.70000,12.00000,66000
12/19/2008,0000,12.00000,12.10000,11.70000,12.00000,69000
12/22/2008,0000,11.85000,11.90000,11.60000,11.60000,105000
12/23/2008,0000,11.40000,11.45000,11.20000,11.45000,90000
12/24/2008,0000,11.40000,11.50000,11.30000,11.50000,22000
12/25/2008,0000,11.55000,11.55000,11.30000,11.50000,7000
12/26/2008,0000,11.45000,11.60000,11.40000,11.60000,25000
12/29/2008,0000,11.30000,11.60000,11.25000,11.50000,29000
12/30/2008,0000,11.50000,11.95000,11.50000,11.80000,107000
12/31/2008,0000,11.80000,11.80000,11.55000,11.65000,69000
01/05/2009,0000,11.80000,12.00000,11.80000,11.85000,157000
01/06/2009,0000,11.85000,11.85000,11.70000,11.85000,119000
01/07/2009,0000,12.05000,12.65000,11.90000,12.45000,570000
01/08/2009,0000,12.20000,12.30000,11.85000,12.00000,102000
01/09/2009,0000,11.80000,11.85000,11.70000,11.85000,141000
01/12/2009,0000,11.70000,11.80000,11.65000,11.70000,13000
01/13/2009,0000,11.70000,11.85000,11.55000,11.80000,90000
01/14/2009,0000,11.85000,12.00000,11.75000,11.90000,53000
01/15/2009,0000,11.80000,11.80000,11.55000,11.55000,94000
01/16/2009,0000,11.70000,11.70000,11.55000,11.55000,44000
01/19/2009,0000,11.70000,11.80000,11.60000,11.80000,27000
01/20/2009,0000,11.70000,11.85000,11.60000,11.60000,84000
01/21/2009,0000,11.70000,11.70000,11.35000,11.70000,165000
02/02/2009,0000,11.70000,11.70000,11.45000,11.45000,27000
02/03/2009,0000,11.60000,11.75000,11.45000,11.65000,42000
02/04/2009,0000,11.65000,11.70000,11.60000,11.70000,59000
02/05/2009,0000,11.60000,11.70000,11.60000,11.65000,51000
02/06/2009,0000,11.70000,11.90000,11.65000,11.70000,181000
02/09/2009,0000,11.95000,12.05000,11.85000,11.90000,216000
02/10/2009,0000,11.90000,11.90000,11.75000,11.80000,129000
02/11/2009,0000,11.40000,11.85000,11.40000,11.85000,52000
02/12/2009,0000,12.00000,12.00000,11.75000,11.85000,71000
02/13/2009,0000,11.90000,12.00000,11.80000,12.00000,233000
02/16/2009,0000,12.05000,12.15000,12.00000,12.05000,149000
02/17/2009,0000,12.10000,12.10000,11.85000,11.95000,75000
02/18/2009,0000,11.85000,11.90000,11.80000,11.85000,88000
02/19/2009,0000,11.80000,12.00000,11.80000,11.95000,146000
02/20/2009,0000,12.10000,12.10000,11.90000,12.00000,245000
02/23/2009,0000,11.90000,11.95000,11.80000,11.95000,116000
02/24/2009,0000,11.95000,11.95000,11.80000,11.80000,83000
02/25/2009,0000,11.90000,12.30000,11.90000,12.00000,518000
02/26/2009,0000,12.10000,12.40000,12.00000,12.10000,180000
02/27/2009,0000,12.20000,12.40000,12.00000,12.40000,226000
03/02/2009,0000,12.30000,12.30000,11.80000,11.85000,180000
03/03/2009,0000,11.70000,11.85000,11.65000,11.80000,207000
03/04/2009,0000,11.90000,12.30000,11.90000,12.10000,343000
03/05/2009,0000,12.20000,12.65000,12.20000,12.40000,630000
03/06/2009,0000,12.25000,12.75000,12.20000,12.50000,358000
03/09/2009,0000,12.65000,13.35000,12.65000,13.35000,1073000
03/10/2009,0000,13.50000,13.75000,13.10000,13.45000,922000
03/11/2009,0000,13.75000,13.80000,13.20000,13.30000,490000
03/12/2009,0000,13.15000,13.80000,13.15000,13.80000,451000
03/13/2009,0000,14.10000,14.60000,13.90000,14.05000,744000
03/16/2009,0000,13.80000,14.20000,13.80000,13.95000,369000
03/17/2009,0000,13.95000,14.25000,13.85000,14.00000,376000
03/18/2009,0000,14.20000,14.20000,14.00000,14.00000,400000
03/19/2009,0000,14.30000,14.30000,13.40000,13.40000,679000
03/20/2009,0000,13.75000,13.75000,13.15000,13.40000,399000
03/23/2009,0000,13.55000,13.90000,13.45000,13.85000,289000
03/24/2009,0000,14.10000,14.20000,13.95000,13.95000,397000
03/25/2009,0000,13.60000,14.25000,13.60000,14.20000,448000
03/26/2009,0000,14.30000,14.75000,14.25000,14.50000,595000
03/27/2009,0000,14.50000,14.85000,14.45000,14.60000,598000
03/30/2009,0000,14.60000,14.65000,14.10000,14.10000,403000
03/31/2009,0000,14.10000,14.40000,14.00000,14.05000,281000
04/01/2009,0000,14.20000,15.00000,14.20000,14.90000,1065000
04/02/2009,0000,15.20000,15.20000,14.70000,14.85000,530000
04/03/2009,0000,15.00000,15.10000,14.70000,14.90000,546000
04/06/2009,0000,14.90000,15.20000,14.80000,15.00000,599000
04/07/2009,0000,15.00000,15.50000,15.00000,15.30000,369000
04/08/2009,0000,15.20000,15.70000,15.15000,15.60000,1457000
04/09/2009,0000,15.30000,15.85000,15.30000,15.70000,832000
04/10/2009,0000,16.00000,16.00000,15.50000,15.70000,457000
04/13/2009,0000,15.70000,16.05000,15.60000,15.95000,475000
04/14/2009,0000,15.70000,15.95000,15.60000,15.80000,282000
04/15/2009,0000,15.80000,16.30000,15.80000,15.90000,415000
04/16/2009,0000,16.05000,16.25000,15.95000,16.00000,397000
04/17/2009,0000,16.45000,17.00000,15.40000,15.50000,2079000
04/20/2009,0000,15.50000,15.50000,14.60000,15.00000,519000
04/21/2009,0000,14.60000,15.20000,14.60000,15.20000,329000
04/22/2009,0000,15.20000,15.40000,15.10000,15.35000,291000
04/23/2009,0000,15.35000,15.90000,15.35000,15.90000,676000
04/24/2009,0000,16.00000,16.25000,15.70000,16.10000,673000
04/27/2009,0000,16.10000,16.20000,15.20000,15.20000,343000
04/28/2009,0000,15.25000,15.25000,14.70000,14.70000,439000
04/29/2009,0000,14.70000,14.70000,14.15000,14.30000,757000
04/30/2009,0000,14.70000,15.25000,14.70000,15.25000,742000
05/04/2009,0000,15.90000,16.30000,15.25000,16.30000,1095000
05/05/2009,0000,16.30000,16.30000,15.60000,15.80000,395000
05/06/2009,0000,15.65000,16.15000,15.65000,16.15000,530000
05/07/2009,0000,16.25000,16.25000,15.70000,16.00000,484000
05/08/2009,0000,15.75000,16.00000,15.60000,15.95000,455000
05/11/2009,0000,15.95000,16.50000,15.95000,16.25000,847000
05/12/2009,0000,16.20000,16.20000,15.45000,15.45000,356000
05/13/2009,0000,15.50000,15.80000,15.50000,15.50000,248000
05/14/2009,0000,15.40000,15.70000,15.35000,15.55000,245000
05/15/2009,0000,15.65000,15.85000,15.60000,15.65000,292000
05/18/2009,0000,15.60000,15.70000,15.50000,15.60000,200000
05/19/2009,0000,15.80000,15.85000,15.40000,15.40000,428000
05/20/2009,0000,15.40000,15.70000,15.30000,15.60000,211000
05/21/2009,0000,15.80000,15.85000,15.50000,15.80000,382000
05/22/2009,0000,15.60000,16.10000,15.60000,15.90000,610000
05/25/2009,0000,16.10000,16.70000,15.95000,16.25000,1483000
05/26/2009,0000,16.45000,16.65000,15.80000,15.90000,736000
05/27/2009,0000,16.10000,16.40000,16.00000,16.30000,397000
06/01/2009,0000,16.60000,16.60000,16.10000,16.30000,694000
06/02/2009,0000,16.40000,16.55000,16.05000,16.10000,951000
06/03/2009,0000,16.10000,16.20000,15.90000,15.90000,303000
06/04/2009,0000,15.90000,16.15000,15.70000,15.85000,304000
06/05/2009,0000,15.95000,16.15000,15.95000,16.00000,238000
06/08/2009,0000,16.30000,16.30000,15.90000,15.90000,309000
06/09/2009,0000,15.60000,15.75000,14.80000,14.90000,761000
06/10/2009,0000,14.90000,15.25000,14.70000,14.70000,453000
06/11/2009,0000,14.50000,14.90000,14.50000,14.85000,417000
06/12/2009,0000,14.90000,15.00000,14.65000,14.80000,270000
06/15/2009,0000,14.80000,14.90000,14.50000,14.60000,412000
06/16/2009,0000,14.60000,15.00000,14.60000,14.60000,337000
06/17/2009,0000,14.60000,15.25000,14.60000,14.95000,436000
06/18/2009,0000,15.00000,15.35000,14.80000,15.05000,286000
06/19/2009,0000,15.20000,15.20000,14.85000,15.00000,185000
06/22/2009,0000,15.25000,15.25000,14.70000,14.80000,160000
06/23/2009,0000,14.80000,15.00000,14.70000,14.95000,93000
06/24/2009,0000,14.75000,15.20000,14.75000,15.00000,223000
06/25/2009,0000,15.00000,15.10000,14.85000,15.00000,128000
06/26/2009,0000,14.90000,15.20000,14.85000,14.95000,168000
06/29/2009,0000,15.00000,15.00000,14.85000,14.90000,72000
06/30/2009,0000,14.90000,15.05000,14.70000,14.90000,129000
07/01/2009,0000,14.90000,15.00000,14.75000,14.95000,123000
07/02/2009,0000,15.10000,15.15000,14.75000,15.00000,342000
07/03/2009,0000,14.95000,15.10000,14.85000,15.05000,169000
07/06/2009,0000,15.15000,16.10000,15.05000,16.10000,3108000
07/07/2009,0000,16.60000,16.75000,16.10000,16.35000,1408000
07/08/2009,0000,16.25000,16.30000,15.85000,15.85000,466000
07/09/2009,0000,16.00000,16.65000,16.00000,16.25000,701000
07/10/2009,0000,16.50000,16.50000,16.00000,16.00000,473000
07/13/2009,0000,16.10000,16.10000,15.35000,15.40000,518000
07/14/2009,0000,15.60000,15.80000,15.50000,15.55000,314000
07/15/2009,0000,15.60000,15.90000,15.60000,15.75000,469000
07/16/2009,0000,16.20000,16.20000,15.70000,15.75000,360000
07/17/2009,0000,15.90000,16.70000,15.90000,16.60000,1934000
07/20/2009,0000,16.80000,17.40000,16.60000,17.20000,1514000
07/21/2009,0000,17.50000,17.50000,16.70000,16.95000,1245000
07/22/2009,0000,17.00000,17.00000,16.70000,16.70000,794000
07/23/2009,0000,16.70000,17.30000,16.55000,16.80000,1992000
07/24/2009,0000,17.20000,17.30000,16.80000,16.85000,1234000
07/27/2009,0000,17.10000,17.10000,16.80000,16.80000,799000
07/28/2009,0000,16.85000,17.30000,16.85000,17.30000,1066000
07/29/2009,0000,17.50000,17.50000,17.05000,17.35000,1065000
07/30/2009,0000,17.30000,17.30000,17.00000,17.05000,501000
07/31/2009,0000,17.10000,17.40000,17.10000,17.20000,721000
08/03/2009,0000,17.50000,17.50000,17.15000,17.45000,1543000
08/04/2009,0000,16.75000,17.10000,16.25000,16.40000,1616000
08/05/2009,0000,16.25000,16.40000,15.80000,15.95000,568000
08/06/2009,0000,15.85000,16.00000,15.45000,15.75000,340000
08/10/2009,0000,15.75000,16.00000,15.60000,15.60000,307000
08/11/2009,0000,15.70000,16.00000,15.60000,15.80000,387000
08/12/2009,0000,15.80000,16.25000,15.80000,15.95000,359000
08/13/2009,0000,16.00000,16.60000,16.00000,16.60000,819000
08/14/2009,0000,16.80000,17.20000,16.50000,16.90000,1151000
08/17/2009,0000,16.70000,16.80000,16.20000,16.20000,393000
08/18/2009,0000,15.90000,16.20000,15.55000,15.65000,586000
08/19/2009,0000,15.75000,15.80000,15.65000,15.70000,128000
08/20/2009,0000,15.75000,16.00000,15.30000,15.65000,232000
08/21/2009,0000,15.65000,16.00000,15.50000,15.50000,294000
08/24/2009,0000,15.80000,15.95000,15.65000,15.75000,106000
08/25/2009,0000,15.90000,16.10000,15.75000,15.80000,319000
08/26/2009,0000,15.90000,16.00000,15.80000,15.80000,225000
08/27/2009,0000,15.80000,15.80000,15.65000,15.65000,158000
08/28/2009,0000,15.65000,15.80000,15.50000,15.50000,176000
08/31/2009,0000,15.70000,15.75000,15.40000,15.55000,159000
09/01/2009,0000,15.70000,15.90000,15.65000,15.80000,210000
09/02/2009,0000,15.80000,15.85000,15.60000,15.85000,354000
09/03/2009,0000,15.90000,16.15000,15.80000,16.00000,373000
09/04/2009,0000,16.10000,16.35000,16.05000,16.30000,645000
09/07/2009,0000,16.40000,16.50000,16.10000,16.10000,358000
09/08/2009,0000,16.40000,17.20000,16.40000,17.20000,3228000
09/09/2009,0000,17.15000,17.15000,16.70000,17.10000,1094000
09/10/2009,0000,17.15000,17.35000,16.55000,16.60000,717000
09/11/2009,0000,16.70000,16.75000,16.45000,16.65000,233000
09/14/2009,0000,16.65000,17.10000,16.60000,16.80000,932000
09/15/2009,0000,16.95000,17.15000,16.80000,16.95000,1388000
09/16/2009,0000,17.05000,17.10000,16.90000,17.10000,815000
09/17/2009,0000,17.20000,17.85000,17.05000,17.30000,1874000
09/18/2009,0000,17.30000,17.45000,17.10000,17.25000,638000
09/21/2009,0000,17.30000,18.35000,17.20000,17.90000,1902000
09/22/2009,0000,18.10000,19.10000,17.90000,18.55000,2614000
09/23/2009,0000,18.80000,18.80000,17.65000,17.70000,1304000
09/24/2009,0000,17.70000,17.95000,17.55000,17.85000,441000
09/25/2009,0000,17.90000,18.10000,17.60000,18.00000,445000
09/28/2009,0000,17.50000,17.80000,17.40000,17.50000,485000
09/29/2009,0000,17.60000,17.90000,17.50000,17.65000,461000
09/30/2009,0000,17.70000,17.90000,17.65000,17.70000,450000
10/01/2009,0000,17.95000,17.95000,17.60000,17.80000,281000
10/02/2009,0000,17.55000,17.70000,17.35000,17.40000,323000
10/05/2009,0000,17.25000,17.80000,17.15000,17.65000,240000
10/06/2009,0000,17.90000,18.20000,17.75000,17.75000,915000
10/07/2009,0000,18.00000,18.45000,17.85000,17.85000,905000
10/08/2009,0000,17.90000,18.05000,17.70000,17.70000,347000
10/09/2009,0000,17.65000,18.00000,17.50000,17.65000,314000
10/12/2009,0000,17.65000,17.90000,17.65000,17.70000,330000
10/13/2009,0000,17.70000,17.80000,17.50000,17.70000,360000
10/14/2009,0000,17.70000,18.15000,17.70000,17.95000,728000
10/15/2009,0000,18.15000,18.30000,17.90000,17.95000,897000
10/16/2009,0000,17.95000,18.60000,17.95000,18.60000,1464000
10/19/2009,0000,18.60000,18.65000,18.30000,18.40000,871000
10/20/2009,0000,18.60000,18.80000,18.45000,18.70000,1313000
10/21/2009,0000,18.70000,18.85000,18.25000,18.25000,945000
10/22/2009,0000,18.30000,18.30000,17.75000,17.80000,1264000
10/23/2009,0000,17.90000,18.15000,17.85000,18.00000,659000
10/26/2009,0000,18.00000,18.15000,17.75000,17.75000,347000
10/27/2009,0000,17.60000,17.80000,17.60000,17.70000,274000
10/28/2009,0000,17.80000,18.05000,17.60000,17.60000,476000
10/29/2009,0000,17.50000,17.50000,16.85000,17.10000,591000
10/30/2009,0000,17.35000,17.40000,17.05000,17.05000,258000
11/02/2009,0000,16.60000,16.90000,16.60000,16.80000,195000
11/03/2009,0000,16.80000,17.05000,16.80000,17.05000,99000
11/04/2009,0000,17.00000,17.15000,16.95000,17.15000,318000
11/05/2009,0000,17.15000,17.20000,17.05000,17.05000,140000
11/06/2009,0000,17.20000,17.30000,16.90000,16.90000,252000
11/09/2009,0000,17.10000,17.10000,17.00000,17.00000,147000
11/10/2009,0000,17.25000,17.25000,16.90000,16.90000,215000
11/11/2009,0000,16.90000,17.15000,16.90000,17.10000,160000
11/12/2009,0000,17.20000,17.30000,17.10000,17.10000,192000
11/13/2009,0000,17.10000,17.55000,17.00000,17.40000,1073000
11/16/2009,0000,17.55000,18.10000,17.40000,18.00000,831000
11/17/2009,0000,18.00000,18.30000,17.35000,17.40000,829000
11/18/2009,0000,17.40000,18.20000,17.40000,17.85000,931000
11/19/2009,0000,17.70000,18.10000,17.70000,18.00000,672000
11/20/2009,0000,17.90000,18.20000,17.80000,17.90000,379000
11/23/2009,0000,18.00000,18.20000,17.70000,18.05000,436000
11/24/2009,0000,18.20000,18.30000,17.90000,18.00000,456000
11/25/2009,0000,18.00000,18.20000,18.00000,18.10000,264000
11/26/2009,0000,18.25000,18.40000,18.10000,18.10000,595000
11/27/2009,0000,17.80000,18.10000,17.50000,17.90000,378000
11/30/2009,0000,17.05000,17.90000,17.05000,17.70000,154000
12/01/2009,0000,17.95000,18.15000,17.80000,18.15000,511000
12/02/2009,0000,18.20000,18.65000,18.20000,18.35000,946000
12/03/2009,0000,18.50000,18.50000,18.15000,18.40000,554000
12/04/2009,0000,18.20000,18.90000,18.20000,18.45000,1750000
12/07/2009,0000,18.65000,18.80000,18.45000,18.70000,633000
12/08/2009,0000,18.80000,20.00000,18.70000,20.00000,4282000
12/09/2009,0000,20.70000,21.10000,20.30000,20.70000,3544000
12/11/2009,0000,20.30000,20.35000,19.90000,20.15000,1183000
12/14/2009,0000,20.20000,20.50000,19.80000,19.80000,994000
12/15/2009,0000,19.90000,20.40000,19.90000,20.10000,990000
12/16/2009,0000,20.10000,21.50000,19.85000,21.50000,3416000
12/17/2009,0000,22.55000,22.80000,21.65000,21.80000,4341000
12/18/2009,0000,21.40000,22.35000,21.10000,21.80000,1871000
12/21/2009,0000,22.00000,23.10000,22.00000,23.00000,2846000
12/22/2009,0000,23.45000,23.80000,23.05000,23.20000,5914000
12/23/2009,0000,24.00000,24.80000,24.00000,24.80000,3004000
12/25/2009,0000,21.50000,22.80000,21.50000,22.70000,6706000
12/25/2009,0000,21.50000,22.80000,21.50000,22.70000,6706000
12/28/2009,0000,22.00000,22.25000,21.75000,22.05000,2746000
12/29/2009,1230,22.00000,22.50000,22.00000,22.05000,2492100
