DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.10000,32.10000,30.10000,32.10000,3871300
04/03/2007,0000,32.10000,32.50000,31.60000,32.00000,2274200
04/04/2007,0000,33.40000,33.70000,32.30000,32.50000,3540500
04/09/2007,0000,32.40000,33.15000,32.10000,32.90000,1492000
04/10/2007,0000,32.90000,33.00000,32.00000,32.50000,1005800
04/11/2007,0000,32.00000,32.00000,30.55000,31.45000,1417400
04/12/2007,0000,31.00000,31.40000,30.80000,31.05000,600500
04/13/2007,0000,31.50000,31.50000,30.20000,30.30000,982700
04/16/2007,0000,30.65000,31.10000,30.50000,30.90000,920800
04/17/2007,0000,31.10000,31.40000,29.50000,30.35000,1068800
04/18/2007,0000,30.35000,30.60000,30.10000,30.35000,407300
04/19/2007,0000,30.50000,32.45000,30.50000,31.55000,5232100
04/20/2007,0000,31.50000,31.65000,30.20000,30.60000,2513600
04/23/2007,0000,31.00000,31.45000,30.80000,31.00000,751700
04/24/2007,0000,30.90000,32.35000,30.90000,32.00000,1893100
04/25/2007,0000,32.50000,32.80000,32.00000,32.30000,2370800
04/26/2007,0000,32.50000,32.75000,31.20000,31.60000,1169600
04/27/2007,0000,31.75000,32.20000,31.10000,31.40000,853600
04/30/2007,0000,31.20000,31.20000,30.20000,30.40000,593200
05/02/2007,0000,30.65000,31.30000,30.20000,30.25000,613100
05/03/2007,0000,30.25000,30.85000,28.30000,30.25000,1404800
05/04/2007,0000,30.60000,31.50000,30.00000,30.90000,827300
05/07/2007,0000,31.60000,33.05000,30.90000,33.05000,3464900
05/08/2007,0000,33.65000,34.05000,31.60000,33.80000,4434100
05/09/2007,0000,33.80000,33.80000,32.70000,33.60000,1513000
05/10/2007,0000,33.70000,34.60000,33.65000,33.80000,2539900
05/11/2007,0000,33.60000,33.80000,32.90000,33.05000,1036300
05/14/2007,0000,33.05000,33.70000,32.90000,32.90000,1263100
05/15/2007,0000,31.60000,32.95000,31.60000,31.90000,682400
05/16/2007,0000,32.00000,32.60000,31.90000,32.00000,498700
05/17/2007,0000,32.30000,32.50000,31.80000,31.95000,285500
05/18/2007,0000,31.95000,32.45000,31.90000,32.05000,396800
05/21/2007,0000,32.20000,32.75000,31.95000,32.75000,962800
05/22/2007,0000,33.50000,33.70000,33.15000,33.15000,1577000
05/23/2007,0000,33.30000,33.35000,32.80000,32.80000,674000
05/24/2007,0000,32.90000,34.30000,32.90000,33.70000,2017000
05/25/2007,0000,33.85000,35.50000,33.70000,34.30000,4128500
05/28/2007,0000,35.60000,35.85000,34.30000,34.90000,3553100
05/29/2007,0000,34.50000,34.60000,33.40000,33.85000,1467800
05/30/2007,0000,33.85000,34.45000,33.70000,33.70000,1270400
05/31/2007,0000,34.15000,34.30000,33.55000,33.85000,732800
06/01/2007,0000,33.70000,34.20000,33.70000,33.75000,600500
06/04/2007,0000,34.00000,34.10000,33.70000,33.75000,696100
06/05/2007,0000,33.90000,34.00000,33.55000,33.55000,591100
06/06/2007,0000,33.55000,34.00000,33.50000,33.70000,628900
06/07/2007,0000,33.70000,33.80000,33.35000,33.55000,430400
06/08/2007,0000,33.10000,33.40000,32.30000,33.20000,555400
06/11/2007,0000,33.50000,34.00000,33.20000,34.00000,1056200
06/12/2007,0000,34.50000,34.70000,34.00000,34.65000,1225300
06/13/2007,0000,35.00000,35.60000,34.85000,35.45000,2518900
06/14/2007,0000,37.90000,37.90000,36.60000,37.90000,2867500
06/15/2007,0000,40.55000,40.55000,40.55000,40.55000,959600
06/20/2007,0000,43.35000,43.35000,40.55000,40.55000,6777700
06/21/2007,0000,41.05000,41.10000,39.40000,40.60000,2906300
06/22/2007,0000,40.60000,40.60000,40.00000,40.40000,1437400
06/25/2007,0000,43.40000,44.80000,42.70000,43.00000,2567200
06/26/2007,0000,43.40000,43.60000,42.55000,43.05000,1380700
06/27/2007,0000,43.10000,44.40000,42.80000,43.00000,2342500
06/28/2007,0000,43.20000,43.30000,42.30000,42.60000,1109800
06/29/2007,0000,42.90000,43.20000,42.10000,42.10000,909200
07/02/2007,0000,42.60000,44.30000,42.15000,43.80000,1947700
07/03/2007,0000,44.00000,44.10000,43.30000,43.30000,1462600
07/04/2007,0000,43.95000,45.30000,43.40000,43.40000,2728900
07/05/2007,0000,44.20000,44.20000,43.40000,43.50000,1036300
07/06/2007,0000,43.70000,44.15000,43.60000,43.80000,865100
07/09/2007,0000,44.00000,44.70000,43.80000,44.20000,1061500
07/10/2007,0000,45.00000,45.00000,43.60000,43.90000,1268300
07/11/2007,0000,44.00000,44.00000,42.45000,42.50000,1264100
07/12/2007,0000,42.70000,43.70000,42.45000,42.85000,1408000
07/13/2007,0000,43.20000,43.40000,42.60000,42.60000,748600
07/16/2007,0000,42.70000,43.30000,42.50000,42.80000,909200
07/17/2007,0000,43.00000,43.35000,42.75000,43.25000,841000
07/18/2007,0000,43.50000,45.50000,43.35000,45.45000,4598900
07/19/2007,0000,46.90000,46.90000,44.90000,45.10000,3766300
07/20/2007,0000,45.30000,45.50000,44.30000,44.80000,1648400
07/23/2007,0000,44.80000,45.00000,44.05000,44.05000,922900
07/24/2007,0000,44.20000,44.60000,44.00000,44.25000,1430000
07/25/2007,0000,44.50000,44.85000,44.25000,44.70000,1341800
07/26/2007,0000,45.30000,45.30000,41.60000,41.60000,1207400
07/27/2007,0000,41.50000,41.60000,39.80000,40.95000,1052000
07/30/2007,0000,40.10000,40.85000,40.00000,40.60000,389500
07/31/2007,0000,41.00000,42.00000,41.00000,41.30000,564800
08/01/2007,0000,41.20000,41.20000,40.00000,40.00000,810500
08/02/2007,0000,40.30000,41.00000,37.50000,39.10000,698200
08/03/2007,0000,39.10000,40.50000,39.10000,40.50000,334900
08/06/2007,0000,40.10000,40.85000,39.70000,40.85000,290800
08/07/2007,0000,41.00000,42.30000,41.00000,41.60000,762200
08/08/2007,0000,41.60000,42.20000,41.05000,41.40000,340100
08/09/2007,0000,41.40000,41.90000,41.30000,41.85000,290800
08/10/2007,0000,42.00000,44.75000,42.00000,44.75000,5262500
08/13/2007,0000,47.40000,47.40000,44.75000,45.00000,6529900
08/14/2007,0000,45.00000,45.00000,43.40000,43.60000,1515100
08/15/2007,0000,42.90000,43.40000,40.55000,41.80000,1524500
08/16/2007,0000,40.10000,40.70000,38.90000,38.90000,1102400
08/17/2007,0000,38.30000,39.60000,36.30000,37.10000,1158100
08/20/2007,0000,38.50000,39.40000,37.70000,39.00000,926000
08/21/2007,0000,39.00000,39.00000,38.10000,38.20000,476600
08/22/2007,0000,39.80000,39.90000,38.80000,39.00000,595300
08/23/2007,0000,39.30000,41.65000,39.10000,41.65000,889300
08/24/2007,0000,42.20000,43.10000,41.75000,42.10000,1916200
08/27/2007,0000,42.50000,43.90000,42.10000,42.10000,915500
08/28/2007,0000,42.50000,42.50000,41.20000,41.25000,427300
08/29/2007,0000,40.40000,41.00000,40.40000,40.95000,354800
08/30/2007,0000,41.65000,42.40000,41.65000,41.65000,456700
08/31/2007,0000,42.40000,42.45000,41.80000,42.00000,612100
09/03/2007,0000,42.00000,42.50000,41.55000,41.80000,684500
09/04/2007,0000,42.00000,42.30000,41.50000,41.65000,695000
09/05/2007,0000,41.85000,41.90000,40.15000,40.70000,1095100
09/06/2007,0000,38.50000,40.45000,38.50000,39.55000,1229000
09/07/2007,0000,41.00000,41.00000,39.70000,39.80000,688000
09/10/2007,0000,38.90000,40.00000,38.90000,39.60000,243000
09/11/2007,0000,39.60000,39.70000,39.05000,39.05000,285000
09/12/2007,0000,39.50000,40.00000,39.35000,39.80000,565000
09/13/2007,0000,40.00000,40.20000,39.00000,39.00000,325000
09/14/2007,0000,39.50000,39.50000,39.20000,39.25000,366000
09/17/2007,0000,39.25000,39.25000,38.60000,38.60000,300000
09/19/2007,0000,39.00000,39.00000,38.50000,38.70000,379000
09/20/2007,0000,38.75000,39.20000,38.50000,38.50000,248000
09/21/2007,0000,38.60000,38.90000,38.35000,38.90000,214000
09/26/2007,0000,39.25000,40.50000,39.00000,40.00000,629000
09/27/2007,0000,39.70000,40.10000,39.40000,39.50000,405000
09/28/2007,0000,39.70000,39.85000,39.35000,39.60000,298000
10/01/2007,0000,40.10000,41.40000,40.00000,41.00000,527000
10/02/2007,0000,41.00000,41.00000,40.25000,40.30000,281000
10/03/2007,0000,40.30000,40.50000,39.85000,39.90000,288000
10/04/2007,0000,39.90000,40.10000,39.50000,39.60000,222000
10/05/2007,0000,39.80000,39.80000,39.30000,39.50000,133000
10/08/2007,0000,39.25000,39.85000,39.05000,39.35000,181000
10/09/2007,0000,39.35000,39.35000,38.65000,38.65000,314000
10/11/2007,0000,38.70000,38.80000,38.40000,38.40000,138000
10/12/2007,0000,38.20000,38.95000,38.20000,38.60000,148000
10/15/2007,0000,38.60000,38.90000,38.05000,38.10000,204000
10/16/2007,0000,38.10000,38.70000,38.00000,38.60000,162000
10/17/2007,0000,38.30000,39.10000,38.25000,38.65000,222000
10/18/2007,0000,38.70000,39.50000,38.70000,39.20000,414000
10/19/2007,0000,39.20000,40.25000,39.20000,40.00000,648000
10/22/2007,0000,39.40000,39.55000,39.00000,39.30000,500000
10/23/2007,0000,39.90000,42.05000,39.10000,42.05000,1517000
10/24/2007,0000,42.05000,42.70000,41.15000,41.85000,2944000
10/25/2007,0000,41.55000,42.00000,40.50000,40.65000,783000
10/26/2007,0000,41.20000,43.00000,40.85000,41.90000,2563000
10/29/2007,0000,42.30000,42.90000,41.50000,42.60000,1599000
10/30/2007,0000,42.60000,43.50000,42.20000,42.70000,1439000
10/31/2007,0000,43.50000,44.00000,43.00000,43.70000,2354000
11/01/2007,0000,44.20000,44.20000,40.95000,41.00000,2640000
11/02/2007,0000,40.95000,41.30000,40.00000,40.60000,1025000
11/05/2007,0000,42.50000,42.50000,41.50000,41.80000,2347000
11/06/2007,0000,41.50000,41.80000,40.60000,40.60000,1261000
11/07/2007,0000,40.80000,41.20000,40.00000,40.00000,720000
11/08/2007,0000,39.40000,39.80000,37.30000,37.40000,791000
11/09/2007,0000,37.65000,38.35000,37.40000,38.00000,518000
11/12/2007,0000,37.50000,39.00000,36.80000,37.25000,1258000
11/13/2007,0000,37.30000,38.50000,37.30000,37.50000,861000
11/14/2007,0000,38.25000,38.80000,38.00000,38.50000,532000
11/15/2007,0000,38.50000,38.50000,38.15000,38.50000,300000
11/16/2007,0000,38.00000,39.40000,37.50000,39.20000,684000
11/19/2007,0000,39.40000,39.50000,38.55000,38.70000,396000
11/20/2007,0000,38.00000,38.40000,37.90000,38.10000,206000
11/21/2007,0000,38.20000,38.90000,37.65000,37.65000,287000
11/22/2007,0000,37.50000,38.00000,37.40000,37.50000,203000
11/23/2007,0000,37.65000,37.65000,36.00000,36.00000,307000
11/26/2007,0000,36.50000,36.90000,36.25000,36.35000,367000
11/27/2007,0000,35.30000,35.70000,34.20000,34.80000,357000
11/28/2007,0000,35.60000,35.60000,34.50000,34.50000,226000
11/29/2007,0000,35.15000,35.90000,34.90000,35.00000,265000
11/30/2007,0000,35.60000,36.45000,35.30000,36.00000,224000
12/03/2007,0000,36.40000,36.45000,35.90000,35.95000,243000
12/04/2007,0000,35.95000,36.20000,35.95000,36.20000,212000
12/05/2007,0000,36.20000,37.20000,36.20000,36.90000,326000
12/06/2007,0000,38.00000,38.90000,37.70000,37.75000,686000
12/07/2007,0000,38.00000,38.45000,37.50000,37.80000,318000
12/10/2007,0000,37.80000,38.00000,37.40000,37.40000,184000
12/11/2007,0000,37.50000,37.50000,37.00000,37.20000,141000
12/12/2007,0000,34.80000,36.50000,34.80000,36.10000,216000
12/13/2007,0000,35.90000,36.70000,35.00000,35.10000,146000
12/14/2007,0000,35.00000,35.50000,33.50000,34.20000,244000
12/17/2007,0000,34.20000,34.20000,31.90000,32.20000,331000
12/18/2007,0000,30.05000,31.20000,29.95000,29.95000,1076000
12/19/2007,0000,30.00000,32.00000,29.90000,32.00000,942000
12/20/2007,0000,32.60000,32.75000,30.00000,30.10000,469000
12/21/2007,0000,30.70000,30.85000,30.10000,30.50000,321000
12/24/2007,0000,31.40000,31.40000,30.30000,30.95000,302000
12/25/2007,0000,30.95000,31.10000,30.55000,30.70000,203000
12/26/2007,0000,30.70000,30.85000,30.20000,30.85000,128000
12/27/2007,0000,30.85000,31.40000,30.85000,31.25000,270000
12/28/2007,0000,30.80000,32.45000,30.80000,32.45000,441000
12/31/2007,0000,32.00000,33.15000,32.00000,33.00000,523000
01/02/2008,0000,33.45000,35.00000,33.25000,33.70000,669000
01/03/2008,0000,33.10000,33.10000,32.20000,32.60000,362000
01/04/2008,0000,32.60000,33.45000,32.60000,33.10000,261000
01/07/2008,0000,32.50000,32.65000,30.85000,31.60000,459000
01/08/2008,0000,31.70000,32.85000,31.50000,32.20000,340000
01/09/2008,0000,31.60000,32.80000,31.50000,32.80000,353000
01/10/2008,0000,33.40000,34.00000,32.60000,32.70000,750000
01/11/2008,0000,33.20000,33.20000,32.30000,32.30000,249000
01/14/2008,0000,32.90000,33.05000,32.30000,32.50000,237000
01/15/2008,0000,32.95000,33.50000,32.80000,33.00000,435000
01/16/2008,0000,33.00000,33.30000,32.10000,32.10000,280000
01/17/2008,0000,32.20000,32.80000,31.80000,31.80000,205000
01/18/2008,0000,31.30000,32.25000,31.30000,32.25000,135000
01/21/2008,0000,32.40000,32.60000,32.00000,32.30000,184000
01/22/2008,0000,33.40000,33.90000,32.30000,32.75000,3324000
01/23/2008,0000,33.85000,34.80000,32.75000,33.60000,3418000
01/24/2008,0000,34.10000,34.15000,31.25000,31.25000,2070000
01/25/2008,0000,31.25000,31.80000,30.65000,31.10000,903000
01/28/2008,0000,31.00000,31.10000,30.00000,30.00000,411000
01/29/2008,0000,30.50000,30.50000,29.80000,30.20000,468000
01/30/2008,0000,30.45000,30.45000,29.85000,29.90000,374000
01/31/2008,0000,29.90000,30.15000,28.00000,28.90000,535000
02/01/2008,0000,29.15000,29.90000,28.95000,29.80000,341000
02/12/2008,0000,27.75000,29.10000,27.75000,28.90000,255000
02/13/2008,0000,28.85000,29.60000,28.75000,28.95000,228000
02/14/2008,0000,29.20000,30.00000,29.20000,30.00000,389000
02/15/2008,0000,30.00000,30.00000,29.45000,29.70000,130000
02/18/2008,0000,29.75000,30.20000,29.60000,29.80000,232000
02/19/2008,0000,30.00000,30.10000,29.60000,29.90000,372000
02/20/2008,0000,29.90000,30.20000,29.50000,29.90000,148000
02/21/2008,0000,30.15000,30.35000,29.80000,30.25000,291000
02/22/2008,0000,30.10000,30.20000,29.65000,29.75000,107000
02/25/2008,0000,30.00000,31.35000,29.95000,31.20000,585000
02/26/2008,0000,31.20000,31.60000,30.60000,31.00000,476000
02/27/2008,0000,31.20000,31.50000,31.05000,31.30000,413000
02/29/2008,0000,31.50000,31.60000,31.00000,31.60000,317000
03/03/2008,0000,31.00000,31.35000,30.90000,30.95000,204000
03/04/2008,0000,30.95000,32.45000,30.90000,31.55000,465000
03/05/2008,0000,31.85000,33.50000,31.80000,33.50000,1288000
03/06/2008,0000,33.30000,34.00000,32.80000,32.90000,1110000
03/07/2008,0000,32.70000,33.25000,32.00000,32.00000,430000
03/10/2008,0000,32.00000,32.50000,31.90000,32.05000,295000
03/11/2008,0000,32.35000,32.50000,31.70000,32.00000,160000
03/12/2008,0000,32.50000,32.50000,31.90000,32.15000,396000
03/13/2008,0000,32.15000,32.90000,32.15000,32.40000,930000
03/14/2008,0000,32.60000,33.00000,31.50000,31.60000,350000
03/18/2008,0000,30.95000,31.15000,30.45000,30.80000,103000
03/19/2008,0000,31.40000,31.50000,30.85000,30.85000,130000
03/20/2008,0000,31.20000,31.90000,30.90000,31.40000,476000
03/21/2008,0000,31.90000,31.90000,31.40000,31.50000,239000
03/25/2008,0000,32.60000,32.60000,32.10000,32.40000,370000
03/26/2008,0000,32.50000,33.65000,32.50000,33.50000,752000
03/27/2008,0000,33.50000,34.00000,33.50000,34.00000,990000
03/28/2008,0000,34.15000,35.45000,34.15000,35.45000,1068000
03/31/2008,0000,35.90000,37.00000,35.50000,35.50000,2606000
04/01/2008,0000,35.75000,35.95000,34.40000,34.65000,1672000
04/02/2008,0000,35.10000,35.10000,34.70000,35.10000,611000
04/03/2008,0000,35.30000,35.40000,35.00000,35.20000,432000
04/07/2008,0000,35.60000,36.90000,35.50000,36.65000,1828000
04/08/2008,0000,36.70000,36.85000,36.00000,36.40000,1149000
04/09/2008,0000,36.45000,36.60000,36.00000,36.05000,786000
04/10/2008,0000,36.00000,36.70000,35.80000,36.70000,948000
04/11/2008,0000,36.95000,37.20000,36.55000,37.15000,1470000
04/14/2008,0000,37.10000,37.25000,36.80000,37.10000,950000
04/15/2008,0000,37.15000,37.30000,36.50000,37.30000,1473000
04/16/2008,0000,37.55000,37.75000,36.90000,37.00000,1604000
04/17/2008,0000,37.00000,37.10000,36.00000,36.00000,890000
04/18/2008,0000,36.20000,36.35000,36.00000,36.30000,289000
04/21/2008,0000,36.80000,36.80000,36.20000,36.20000,460000
04/22/2008,0000,36.20000,36.50000,36.10000,36.25000,186000
04/23/2008,0000,36.60000,36.60000,36.20000,36.40000,199000
04/24/2008,0000,36.50000,36.60000,36.10000,36.10000,283000
04/25/2008,0000,36.45000,36.50000,36.10000,36.30000,371000
04/28/2008,0000,36.30000,36.50000,36.20000,36.20000,249000
04/29/2008,0000,36.10000,36.30000,35.40000,36.15000,503000
04/30/2008,0000,36.10000,36.25000,35.70000,35.70000,268000
05/02/2008,0000,35.80000,35.85000,35.10000,35.10000,461000
05/05/2008,0000,35.10000,35.60000,35.00000,35.50000,834000
05/06/2008,0000,35.50000,35.60000,34.80000,34.85000,454000
05/07/2008,0000,34.85000,35.05000,34.85000,35.00000,388000
05/08/2008,0000,34.90000,35.25000,34.20000,35.10000,524000
05/09/2008,0000,35.15000,35.15000,34.30000,34.50000,478000
05/12/2008,0000,34.50000,34.55000,33.80000,33.90000,300000
05/13/2008,0000,34.20000,34.50000,33.90000,34.50000,309000
05/14/2008,0000,34.50000,34.70000,34.30000,34.70000,323000
05/15/2008,0000,34.75000,35.15000,34.70000,35.15000,495000
05/16/2008,0000,35.20000,35.60000,35.15000,35.50000,780000
05/19/2008,0000,35.60000,35.65000,35.20000,35.30000,497000
05/20/2008,0000,35.50000,35.65000,35.20000,35.30000,482000
05/21/2008,0000,34.10000,35.50000,34.10000,35.50000,446000
05/22/2008,0000,35.50000,35.80000,35.40000,35.70000,555000
05/23/2008,0000,35.75000,36.20000,35.60000,35.60000,804000
05/26/2008,0000,35.65000,35.85000,34.70000,34.70000,366000
05/27/2008,0000,34.90000,35.00000,34.40000,34.90000,253000
05/28/2008,0000,35.00000,35.10000,34.70000,34.70000,390000
05/29/2008,0000,34.90000,35.10000,34.70000,35.00000,387000
05/30/2008,0000,35.10000,35.25000,34.15000,35.00000,333000
06/02/2008,0000,34.95000,34.95000,34.20000,34.70000,270000
06/03/2008,0000,34.30000,34.80000,34.10000,34.70000,279000
06/04/2008,0000,34.80000,34.90000,34.70000,34.70000,220000
06/05/2008,0000,34.70000,35.20000,34.70000,35.15000,332000
06/06/2008,0000,35.15000,35.40000,35.15000,35.30000,242000
06/10/2008,0000,35.00000,35.00000,34.20000,34.60000,117000
06/11/2008,0000,34.40000,34.55000,33.60000,34.50000,146000
06/12/2008,0000,34.00000,34.10000,32.10000,33.00000,172000
06/13/2008,0000,33.00000,33.30000,32.20000,32.80000,146000
06/16/2008,0000,32.80000,33.25000,32.50000,33.00000,169000
06/17/2008,0000,33.15000,33.30000,32.55000,33.10000,154000
06/18/2008,0000,33.10000,33.40000,33.00000,33.40000,205000
06/19/2008,0000,33.40000,33.50000,32.80000,33.30000,143000
06/20/2008,0000,33.35000,33.40000,32.10000,32.90000,169000
06/23/2008,0000,32.20000,32.70000,31.30000,31.30000,195000
06/24/2008,0000,31.50000,31.50000,30.40000,30.75000,195000
06/25/2008,0000,30.30000,31.80000,30.30000,31.80000,367000
06/26/2008,0000,32.00000,32.40000,31.55000,31.80000,339000
06/27/2008,0000,30.00000,30.50000,29.60000,29.60000,499000
06/30/2008,0000,30.55000,30.55000,29.50000,29.50000,308000
07/01/2008,0000,30.85000,30.85000,28.50000,28.50000,231000
07/02/2008,0000,26.80000,28.20000,26.80000,27.80000,613000
07/03/2008,0000,27.50000,27.90000,26.80000,27.90000,209000
07/04/2008,0000,28.00000,29.00000,27.50000,28.05000,318000
07/07/2008,0000,28.05000,28.10000,27.70000,28.05000,571000
07/08/2008,0000,27.95000,28.20000,27.60000,27.60000,527000
07/09/2008,0000,27.60000,28.50000,27.60000,27.60000,543000
07/10/2008,0000,27.30000,27.30000,26.60000,26.80000,716000
07/11/2008,0000,27.30000,27.90000,27.00000,27.70000,584000
07/14/2008,0000,27.40000,28.00000,27.25000,28.00000,1035000
07/15/2008,0000,28.00000,28.05000,26.60000,26.60000,1149000
07/16/2008,0000,26.30000,27.50000,26.15000,26.30000,1027000
07/17/2008,0000,27.00000,27.00000,26.65000,27.00000,811000
07/18/2008,0000,28.00000,28.05000,27.00000,27.20000,743000
07/21/2008,0000,28.00000,28.20000,27.50000,28.00000,922000
07/22/2008,0000,28.50000,28.50000,27.80000,28.00000,1896000
07/23/2008,0000,24.00000,24.45000,23.70000,24.05000,1016000
07/24/2008,0000,24.30000,24.30000,23.60000,23.70000,300000
07/25/2008,0000,23.20000,23.45000,22.55000,22.70000,207000
07/29/2008,0000,22.05000,22.15000,21.15000,21.15000,253000
07/30/2008,0000,21.15000,21.35000,19.70000,20.50000,1010000
07/31/2008,0000,20.55000,20.70000,19.70000,19.75000,292000
08/01/2008,0000,19.75000,20.25000,19.30000,20.00000,348000
08/04/2008,0000,20.80000,20.80000,19.80000,19.80000,324000
08/05/2008,0000,20.00000,20.00000,18.45000,18.45000,484000
08/06/2008,0000,18.60000,18.95000,18.35000,18.50000,205000
08/07/2008,0000,18.60000,19.10000,18.60000,19.00000,183000
08/08/2008,0000,19.00000,19.70000,19.00000,19.50000,360000
08/11/2008,0000,18.60000,19.70000,18.60000,19.70000,188000
08/12/2008,0000,19.70000,20.00000,19.35000,19.50000,140000
08/13/2008,0000,19.50000,20.20000,19.50000,20.00000,203000
08/14/2008,0000,19.80000,20.40000,19.75000,19.80000,171000
08/15/2008,0000,19.80000,20.00000,19.50000,19.50000,114000
08/18/2008,0000,19.90000,19.90000,19.00000,19.10000,161000
08/19/2008,0000,19.40000,19.40000,18.50000,19.10000,152000
08/20/2008,0000,18.80000,19.15000,18.75000,18.75000,80000
08/21/2008,0000,19.00000,19.00000,18.50000,18.75000,86000
08/22/2008,0000,18.80000,18.90000,18.30000,18.75000,105000
08/25/2008,0000,19.00000,19.00000,18.60000,18.80000,39000
08/26/2008,0000,18.50000,18.95000,18.50000,18.80000,28000
08/27/2008,0000,19.00000,19.20000,18.60000,18.80000,103000
08/28/2008,0000,18.80000,19.00000,18.80000,18.90000,90000
08/29/2008,0000,18.95000,19.10000,18.85000,18.85000,62000
09/01/2008,0000,18.80000,18.80000,18.30000,18.30000,160000
09/02/2008,0000,18.25000,18.25000,17.50000,17.80000,127000
09/03/2008,0000,17.80000,17.80000,16.60000,16.80000,483000
09/04/2008,0000,16.80000,17.15000,15.65000,15.70000,378000
09/05/2008,0000,15.05000,15.50000,14.80000,14.85000,348000
09/08/2008,0000,15.00000,15.85000,15.00000,15.85000,183000
09/09/2008,0000,16.90000,16.90000,15.65000,16.00000,238000
09/10/2008,0000,16.50000,16.50000,16.05000,16.45000,117000
09/11/2008,0000,16.50000,16.50000,15.80000,16.20000,87000
09/12/2008,0000,16.20000,16.30000,16.00000,16.20000,270000
09/15/2008,0000,16.20000,16.20000,15.25000,15.45000,310000
09/16/2008,0000,14.50000,14.55000,14.40000,14.45000,634000
09/17/2008,0000,15.45000,15.45000,14.50000,14.70000,378000
09/18/2008,0000,13.95000,14.60000,13.75000,14.60000,244000
09/19/2008,0000,13.60000,15.40000,13.60000,15.40000,729000
09/22/2008,0000,14.35000,15.40000,14.35000,15.30000,374000
09/23/2008,0000,14.35000,15.00000,14.35000,14.95000,215000
09/24/2008,0000,14.90000,15.10000,14.75000,15.10000,217000
09/25/2008,0000,15.00000,15.00000,14.55000,14.90000,163000
09/26/2008,0000,14.90000,14.90000,14.35000,14.40000,82000
09/30/2008,0000,13.50000,13.95000,13.50000,13.90000,191000
10/01/2008,0000,14.20000,14.50000,14.00000,14.10000,71000
10/02/2008,0000,14.30000,14.45000,14.15000,14.45000,95000
10/03/2008,0000,14.40000,15.00000,13.75000,15.00000,167000
10/06/2008,0000,14.80000,14.80000,14.40000,14.40000,76000
10/07/2008,0000,14.00000,14.95000,13.95000,14.80000,123000
10/08/2008,0000,14.50000,14.50000,14.00000,14.40000,93000
10/09/2008,0000,14.10000,14.50000,14.00000,14.00000,106000
10/13/2008,0000,13.75000,14.10000,13.60000,13.90000,226000
10/14/2008,0000,14.85000,14.85000,14.55000,14.85000,693000
10/15/2008,0000,14.85000,14.85000,14.65000,14.80000,77000
10/16/2008,0000,14.35000,14.40000,14.30000,14.30000,115000
10/17/2008,0000,14.50000,14.50000,14.15000,14.15000,56000
10/20/2008,0000,13.75000,13.95000,13.75000,13.95000,59000
10/21/2008,0000,13.95000,14.50000,13.95000,14.10000,160000
10/22/2008,0000,14.10000,14.10000,13.90000,14.05000,55000
10/23/2008,0000,13.80000,13.95000,13.60000,13.60000,167000
10/24/2008,0000,13.60000,13.65000,13.30000,13.65000,232000
10/27/2008,0000,12.80000,13.70000,12.80000,13.50000,100000
10/28/2008,0000,13.30000,13.65000,13.15000,13.65000,214000
10/29/2008,0000,13.70000,14.00000,13.55000,13.70000,95000
10/30/2008,0000,13.65000,14.45000,13.60000,14.40000,277000
10/31/2008,0000,14.45000,14.45000,14.00000,14.20000,198000
11/03/2008,0000,14.10000,14.25000,13.75000,14.00000,213000
11/04/2008,0000,14.00000,14.05000,13.80000,14.05000,128000
11/05/2008,0000,14.05000,14.20000,13.80000,14.20000,151000
11/06/2008,0000,14.15000,14.15000,13.50000,14.00000,92000
11/07/2008,0000,13.70000,13.85000,13.65000,13.80000,163000
11/10/2008,0000,13.80000,13.95000,13.65000,13.90000,95000
11/11/2008,0000,13.90000,13.95000,13.60000,13.80000,119000
11/12/2008,0000,13.80000,13.80000,13.40000,13.60000,132000
11/13/2008,0000,13.60000,13.60000,13.10000,13.25000,225000
11/14/2008,0000,13.50000,13.60000,13.35000,13.55000,98000
11/17/2008,0000,13.50000,13.50000,13.15000,13.30000,121000
11/18/2008,0000,13.30000,13.40000,13.10000,13.20000,221000
11/19/2008,0000,13.00000,13.85000,13.00000,13.65000,167000
11/20/2008,0000,13.45000,13.45000,13.15000,13.35000,105000
11/21/2008,0000,13.10000,13.25000,13.00000,13.15000,142000
11/24/2008,0000,13.00000,13.45000,13.00000,13.35000,96000
11/25/2008,0000,13.35000,13.50000,13.00000,13.30000,316000
11/26/2008,0000,13.25000,13.35000,13.00000,13.20000,187000
11/27/2008,0000,13.20000,13.65000,13.10000,13.60000,310000
11/28/2008,0000,13.60000,13.60000,13.25000,13.35000,95000
12/01/2008,0000,13.30000,13.50000,13.20000,13.30000,158000
12/02/2008,0000,13.15000,13.20000,13.00000,13.15000,143000
12/03/2008,0000,13.20000,13.25000,13.05000,13.10000,93000
12/04/2008,0000,13.15000,13.35000,13.00000,13.10000,118000
12/05/2008,0000,13.00000,13.20000,12.95000,13.05000,101000
12/08/2008,0000,13.05000,13.20000,13.00000,13.20000,160000
12/09/2008,0000,13.20000,13.30000,13.00000,13.15000,124000
12/10/2008,0000,13.15000,13.45000,13.05000,13.45000,293000
12/11/2008,0000,13.45000,13.50000,13.00000,13.25000,220000
12/12/2008,0000,13.25000,13.35000,13.05000,13.10000,236000
12/15/2008,0000,13.25000,13.35000,13.05000,13.20000,302000
12/16/2008,0000,13.10000,13.25000,13.10000,13.20000,96000
12/17/2008,0000,13.20000,13.30000,13.15000,13.20000,116000
12/18/2008,0000,13.10000,13.25000,13.05000,13.10000,156000
12/19/2008,0000,13.05000,13.20000,13.05000,13.10000,119000
12/22/2008,0000,13.20000,13.35000,13.10000,13.25000,275000
12/23/2008,0000,13.25000,13.30000,13.05000,13.20000,212000
12/24/2008,0000,13.20000,13.25000,12.95000,13.20000,212000
12/25/2008,0000,13.20000,13.25000,13.00000,13.20000,164000
12/26/2008,0000,13.20000,13.45000,13.15000,13.45000,415000
12/29/2008,0000,13.45000,13.50000,13.20000,13.50000,286000
12/30/2008,0000,13.25000,13.60000,13.25000,13.60000,408000
12/31/2008,0000,13.30000,13.60000,13.30000,13.55000,402000
01/05/2009,0000,13.55000,13.60000,13.30000,13.60000,284000
01/06/2009,0000,13.55000,13.70000,13.40000,13.70000,436000
01/07/2009,0000,13.50000,13.75000,13.50000,13.70000,444000
01/08/2009,0000,13.50000,13.65000,13.25000,13.50000,426000
01/09/2009,0000,13.25000,13.55000,13.25000,13.55000,543000
01/12/2009,0000,13.35000,13.60000,13.35000,13.50000,356000
01/13/2009,0000,13.30000,13.55000,13.30000,13.55000,402000
01/14/2009,0000,13.55000,13.60000,13.35000,13.60000,489000
01/15/2009,0000,13.35000,13.60000,13.35000,13.50000,454000
01/16/2009,0000,13.40000,13.75000,13.35000,13.75000,486000
01/19/2009,0000,13.70000,13.70000,13.45000,13.45000,174000
01/20/2009,0000,13.45000,13.55000,13.30000,13.55000,197000
01/21/2009,0000,13.35000,13.85000,13.30000,13.85000,1021000
02/02/2009,0000,13.55000,13.80000,13.55000,13.80000,240000
02/03/2009,0000,13.60000,13.90000,13.60000,13.90000,526000
02/04/2009,0000,13.90000,14.00000,13.80000,13.95000,378000
02/05/2009,0000,13.80000,13.90000,13.65000,13.75000,202000
02/06/2009,0000,13.75000,13.85000,13.60000,13.80000,418000
02/09/2009,0000,13.80000,13.85000,13.60000,13.75000,317000
02/10/2009,0000,13.75000,13.80000,13.60000,13.75000,249000
02/11/2009,0000,13.60000,13.70000,13.60000,13.70000,112000
02/12/2009,0000,13.70000,13.75000,13.65000,13.70000,198000
02/13/2009,0000,13.70000,14.15000,13.65000,14.10000,766000
02/16/2009,0000,13.90000,14.20000,13.90000,14.20000,347000
02/17/2009,0000,13.95000,14.05000,13.90000,13.95000,215000
02/18/2009,0000,13.95000,13.95000,13.80000,13.95000,83000
02/19/2009,0000,13.95000,13.95000,13.80000,13.90000,113000
02/20/2009,0000,13.90000,13.90000,13.65000,13.65000,109000
02/23/2009,0000,13.50000,13.70000,13.50000,13.65000,72000
02/24/2009,0000,13.50000,13.70000,13.50000,13.65000,113000
02/25/2009,0000,13.65000,13.75000,13.50000,13.70000,158000
02/26/2009,0000,13.70000,13.75000,13.50000,13.60000,140000
02/27/2009,0000,13.50000,13.70000,13.50000,13.65000,125000
03/02/2009,0000,13.65000,13.65000,13.50000,13.60000,44000
03/03/2009,0000,13.55000,13.55000,13.35000,13.50000,108000
03/04/2009,0000,13.50000,13.55000,13.45000,13.50000,69000
03/05/2009,0000,13.55000,13.60000,13.45000,13.55000,142000
03/06/2009,0000,13.55000,13.55000,13.40000,13.45000,70000
03/09/2009,0000,13.55000,13.60000,13.40000,13.60000,76000
03/10/2009,0000,13.55000,13.70000,13.50000,13.70000,141000
03/11/2009,0000,13.75000,13.75000,13.65000,13.70000,73000
03/12/2009,0000,13.70000,13.70000,13.55000,13.60000,92000
03/13/2009,0000,13.65000,14.05000,13.65000,13.85000,378000
03/16/2009,0000,14.00000,14.65000,13.95000,14.45000,250000
03/17/2009,0000,14.60000,14.80000,14.50000,14.50000,305000
03/18/2009,0000,14.70000,14.75000,14.25000,14.60000,229000
03/19/2009,0000,14.70000,14.70000,14.45000,14.50000,171000
03/20/2009,0000,14.50000,14.50000,14.30000,14.30000,149000
03/23/2009,0000,14.30000,14.45000,14.20000,14.45000,117000
03/24/2009,0000,14.55000,14.65000,14.45000,14.60000,296000
03/25/2009,0000,14.65000,15.60000,14.65000,15.60000,787000
03/26/2009,0000,16.10000,16.20000,15.50000,15.55000,667000
03/27/2009,0000,15.60000,15.85000,15.20000,15.40000,291000
03/30/2009,0000,15.30000,15.30000,14.80000,14.80000,311000
03/31/2009,0000,14.40000,15.00000,14.40000,14.60000,146000
04/01/2009,0000,14.60000,15.40000,14.60000,15.00000,237000
04/02/2009,0000,15.40000,15.45000,15.10000,15.30000,466000
04/03/2009,0000,15.40000,15.75000,15.30000,15.30000,422000
04/06/2009,0000,15.45000,15.85000,15.35000,15.40000,364000
04/07/2009,0000,15.40000,16.10000,15.40000,15.75000,470000
04/08/2009,0000,15.75000,16.85000,15.75000,16.85000,1341000
04/09/2009,0000,17.40000,18.00000,16.90000,18.00000,1900000
04/10/2009,0000,19.10000,19.10000,18.50000,18.80000,1305000
04/13/2009,0000,19.10000,19.35000,18.40000,18.50000,921000
04/14/2009,0000,18.70000,18.85000,18.10000,18.45000,424000
04/15/2009,0000,18.65000,19.00000,18.65000,18.75000,493000
04/16/2009,0000,18.85000,18.85000,18.05000,18.15000,572000
04/17/2009,0000,18.15000,18.40000,16.90000,16.90000,757000
04/20/2009,0000,17.00000,17.00000,15.75000,15.85000,434000
04/21/2009,0000,15.80000,16.75000,15.80000,16.65000,258000
04/22/2009,0000,17.00000,17.00000,16.00000,16.25000,450000
04/23/2009,0000,16.45000,16.50000,16.10000,16.15000,178000
04/24/2009,0000,16.15000,16.70000,16.15000,16.35000,307000
04/27/2009,0000,17.45000,17.45000,17.45000,17.45000,727000
04/28/2009,0000,18.65000,18.65000,17.70000,18.65000,3242000
04/29/2009,0000,19.20000,19.80000,18.15000,19.00000,4036000
04/30/2009,0000,19.10000,19.80000,18.60000,19.35000,3494000
05/04/2009,0000,18.90000,19.35000,18.50000,18.70000,1962000
05/05/2009,0000,18.55000,18.55000,17.40000,17.40000,1552000
05/06/2009,0000,17.00000,18.00000,17.00000,17.40000,594000
05/07/2009,0000,17.40000,18.05000,17.40000,17.60000,734000
05/08/2009,0000,17.60000,17.80000,17.40000,17.40000,473000
05/11/2009,0000,17.60000,18.20000,17.60000,18.00000,785000
05/12/2009,0000,18.25000,18.25000,17.60000,17.60000,509000
05/13/2009,0000,17.65000,17.95000,17.65000,17.70000,301000
05/14/2009,0000,17.40000,17.65000,17.35000,17.35000,264000
05/15/2009,0000,17.35000,17.75000,17.35000,17.60000,445000
05/18/2009,0000,18.10000,18.80000,18.10000,18.80000,1721000
05/19/2009,0000,19.25000,19.30000,18.00000,18.00000,1318000
05/20/2009,0000,18.00000,19.15000,18.00000,18.90000,1556000
05/21/2009,0000,19.00000,19.40000,18.50000,19.10000,1579000
05/22/2009,0000,19.15000,19.70000,18.70000,18.80000,1383000
05/25/2009,0000,19.25000,19.30000,18.20000,18.20000,946000
05/26/2009,0000,18.80000,18.80000,17.85000,17.90000,644000
05/27/2009,0000,18.00000,18.20000,17.90000,18.00000,321000
06/01/2009,0000,18.15000,18.35000,17.90000,17.95000,247000
06/02/2009,0000,18.10000,18.20000,17.40000,17.40000,562000
06/03/2009,0000,17.40000,17.90000,17.40000,17.40000,334000
06/04/2009,0000,17.65000,17.65000,17.30000,17.30000,327000
06/05/2009,0000,17.35000,17.60000,17.30000,17.35000,247000
06/08/2009,0000,17.70000,17.70000,17.35000,17.40000,224000
06/09/2009,0000,17.40000,17.55000,17.00000,17.25000,526000
06/10/2009,0000,17.20000,17.20000,16.10000,16.25000,482000
06/11/2009,0000,16.25000,16.60000,16.20000,16.45000,273000
06/12/2009,0000,16.90000,17.15000,16.60000,16.75000,473000
06/15/2009,0000,16.75000,16.75000,15.60000,15.70000,435000
06/16/2009,0000,15.70000,15.70000,15.40000,15.60000,94000
06/17/2009,0000,15.60000,15.95000,15.25000,15.25000,191000
06/18/2009,0000,15.25000,15.70000,15.20000,15.35000,308000
06/19/2009,0000,15.35000,15.45000,15.00000,15.35000,351000
06/22/2009,0000,15.35000,15.45000,15.10000,15.45000,162000
06/23/2009,0000,15.35000,15.40000,15.00000,15.20000,225000
06/24/2009,0000,15.15000,15.90000,15.05000,15.60000,688000
06/25/2009,0000,15.60000,15.65000,15.35000,15.55000,207000
06/26/2009,0000,16.60000,16.60000,16.60000,16.60000,431000
06/29/2009,0000,17.70000,17.70000,16.75000,16.80000,1095000
06/30/2009,0000,16.85000,17.15000,16.40000,16.40000,157000
07/01/2009,0000,16.40000,16.80000,16.40000,16.75000,111000
07/02/2009,0000,16.90000,17.00000,16.75000,16.90000,210000
07/03/2009,0000,16.90000,16.90000,16.60000,16.80000,170000
07/06/2009,0000,16.60000,16.75000,16.50000,16.60000,124000
07/07/2009,0000,16.65000,16.80000,16.65000,16.80000,95000
07/08/2009,0000,16.60000,16.80000,16.55000,16.75000,108000
07/09/2009,0000,16.75000,17.30000,16.75000,17.10000,453000
07/10/2009,0000,17.10000,17.15000,16.90000,17.00000,141000
07/13/2009,0000,17.20000,17.20000,16.85000,16.85000,454000
07/14/2009,0000,16.85000,17.00000,16.60000,16.90000,195000
07/15/2009,0000,16.90000,17.20000,16.80000,17.20000,238000
07/16/2009,0000,17.20000,17.25000,16.90000,17.10000,175000
07/17/2009,0000,17.10000,17.20000,17.00000,17.20000,150000
07/20/2009,0000,17.40000,18.30000,17.40000,17.65000,352000
07/21/2009,0000,17.65000,17.65000,17.35000,17.40000,245000
07/22/2009,0000,17.40000,17.70000,17.40000,17.45000,139000
07/23/2009,0000,17.45000,17.50000,17.15000,17.45000,95000
07/24/2009,0000,17.50000,17.60000,17.45000,17.45000,168000
07/27/2009,0000,17.60000,17.60000,17.35000,17.45000,193000
07/28/2009,0000,17.35000,17.75000,17.30000,17.65000,274000
07/29/2009,0000,17.65000,17.85000,17.40000,17.55000,243000
07/30/2009,0000,17.55000,18.10000,17.55000,18.00000,515000
07/31/2009,0000,18.45000,18.80000,18.20000,18.40000,475000
08/03/2009,0000,18.70000,19.20000,18.50000,19.00000,705000
08/04/2009,0000,19.45000,19.45000,18.60000,18.60000,526000
08/05/2009,0000,18.65000,19.25000,18.65000,18.70000,619000
08/06/2009,0000,18.70000,18.70000,18.30000,18.45000,249000
08/10/2009,0000,18.50000,19.70000,18.50000,19.70000,1425000
08/11/2009,0000,19.80000,20.90000,19.80000,20.80000,2174000
08/12/2009,0000,20.90000,21.60000,20.55000,21.50000,1722000
08/13/2009,0000,21.60000,21.85000,21.00000,21.40000,1070000
08/14/2009,0000,21.50000,21.50000,20.85000,20.95000,598000
08/17/2009,0000,20.90000,22.40000,20.80000,22.20000,1212000
08/18/2009,0000,22.20000,22.20000,20.80000,20.85000,1053000
08/19/2009,0000,21.30000,21.55000,20.95000,21.25000,558000
08/20/2009,0000,21.25000,21.25000,20.35000,20.35000,492000
08/21/2009,0000,20.45000,21.00000,20.30000,20.35000,606000
08/24/2009,0000,20.60000,21.75000,20.50000,21.75000,707000
08/25/2009,0000,22.00000,23.10000,21.90000,23.00000,1729000
08/26/2009,0000,23.50000,24.30000,22.55000,23.00000,1786000
08/27/2009,0000,22.05000,22.85000,21.40000,21.40000,1056000
08/28/2009,0000,21.40000,21.40000,20.40000,20.90000,814000
08/31/2009,0000,21.50000,21.75000,21.00000,21.50000,782000
09/01/2009,0000,21.60000,21.60000,21.00000,21.25000,470000
09/02/2009,0000,21.20000,21.60000,20.95000,21.00000,419000
09/03/2009,0000,21.10000,21.60000,21.10000,21.45000,377000
09/04/2009,0000,21.65000,21.70000,21.35000,21.45000,416000
09/07/2009,0000,22.20000,22.70000,21.90000,21.95000,593000
09/08/2009,0000,22.10000,22.65000,21.90000,22.50000,680000
09/09/2009,0000,22.50000,22.80000,22.10000,22.15000,410000
09/10/2009,0000,22.20000,22.50000,21.80000,21.80000,324000
09/11/2009,0000,21.80000,22.05000,21.70000,21.80000,132000
09/14/2009,0000,21.80000,21.90000,21.40000,21.40000,135000
09/15/2009,0000,21.40000,21.65000,21.10000,21.50000,226000
09/16/2009,0000,21.70000,21.70000,21.20000,21.20000,262000
09/17/2009,0000,21.50000,21.50000,21.15000,21.20000,241000
09/18/2009,0000,21.25000,21.75000,21.25000,21.70000,251000
09/21/2009,0000,21.80000,22.80000,21.75000,22.40000,690000
09/22/2009,0000,22.40000,23.10000,22.40000,22.95000,1163000
09/23/2009,0000,23.50000,24.05000,23.00000,23.30000,2982000
09/24/2009,0000,23.30000,23.30000,22.75000,22.75000,373000
09/25/2009,0000,23.40000,23.40000,22.90000,23.00000,366000
09/28/2009,0000,22.90000,22.90000,21.90000,21.90000,397000
09/29/2009,0000,22.00000,22.10000,21.40000,21.80000,302000
09/30/2009,0000,22.00000,22.20000,21.80000,21.80000,303000
10/01/2009,0000,22.10000,22.10000,21.80000,21.90000,297000
10/02/2009,0000,21.80000,21.95000,21.55000,21.60000,263000
10/05/2009,0000,21.65000,21.75000,21.45000,21.55000,195000
10/06/2009,0000,21.70000,22.35000,21.70000,22.35000,331000
10/07/2009,0000,22.60000,22.70000,22.05000,22.20000,313000
10/08/2009,0000,22.30000,22.35000,22.00000,22.20000,195000
10/09/2009,0000,22.20000,22.40000,22.15000,22.20000,195000
10/12/2009,0000,21.95000,22.35000,21.95000,22.35000,236000
10/13/2009,0000,21.90000,22.40000,21.85000,22.30000,226000
10/14/2009,0000,22.35000,22.55000,22.30000,22.40000,245000
10/15/2009,0000,22.45000,22.55000,22.30000,22.45000,202000
10/16/2009,0000,22.45000,22.60000,22.40000,22.55000,132000
10/19/2009,0000,22.45000,22.55000,22.40000,22.50000,195000
10/20/2009,0000,22.70000,22.70000,22.10000,22.20000,219000
10/21/2009,0000,22.30000,22.40000,21.90000,22.20000,508000
10/22/2009,0000,22.20000,22.20000,21.70000,21.85000,187000
10/23/2009,0000,21.85000,22.20000,21.85000,22.00000,288000
10/26/2009,0000,22.05000,22.45000,22.00000,22.10000,496000
10/27/2009,0000,22.05000,22.05000,21.75000,22.00000,205000
10/28/2009,0000,22.00000,22.50000,22.00000,22.05000,175000
10/29/2009,0000,22.00000,22.00000,21.40000,21.60000,216000
10/30/2009,0000,21.80000,22.05000,21.55000,21.80000,190000
11/02/2009,0000,21.90000,22.60000,21.90000,22.60000,545000
11/03/2009,0000,22.70000,22.70000,22.30000,22.70000,273000
11/04/2009,0000,22.80000,22.90000,22.60000,22.65000,301000
11/05/2009,0000,22.50000,22.70000,22.05000,22.40000,151000
11/06/2009,0000,22.60000,23.70000,22.60000,23.00000,897000
11/09/2009,0000,23.20000,23.40000,22.80000,22.85000,241000
11/10/2009,0000,23.00000,23.15000,22.70000,22.80000,339000
11/11/2009,0000,22.90000,23.50000,22.90000,23.25000,468000
11/12/2009,0000,24.00000,24.85000,23.90000,24.85000,2024000
11/13/2009,0000,25.70000,26.55000,25.55000,26.55000,3964000
11/16/2009,0000,26.60000,28.30000,26.00000,27.20000,3209000
11/17/2009,0000,27.00000,27.50000,26.10000,26.10000,1434000
11/18/2009,0000,26.55000,27.20000,26.35000,26.45000,1180000
11/19/2009,0000,26.60000,26.60000,25.50000,25.50000,1139000
11/20/2009,0000,25.60000,26.00000,25.50000,25.95000,716000
11/23/2009,0000,25.95000,25.95000,25.20000,25.90000,416000
11/24/2009,0000,26.20000,26.20000,25.55000,25.60000,434000
11/25/2009,0000,25.25000,25.60000,25.10000,25.10000,538000
11/26/2009,0000,25.30000,26.30000,25.30000,25.80000,707000
11/27/2009,0000,25.30000,25.55000,24.80000,24.85000,526000
11/30/2009,0000,24.70000,25.15000,24.70000,25.10000,380000
12/01/2009,0000,25.10000,25.15000,24.85000,25.00000,303000
12/02/2009,0000,25.30000,25.30000,24.95000,24.95000,305000
12/03/2009,0000,25.00000,25.00000,24.15000,24.20000,566000
12/04/2009,0000,24.30000,24.60000,24.00000,24.00000,189000
12/07/2009,0000,24.35000,24.45000,23.95000,24.25000,261000
12/08/2009,0000,24.30000,24.60000,24.30000,24.50000,246000
12/09/2009,0000,24.45000,26.20000,24.45000,26.20000,919000
12/11/2009,0000,25.20000,25.50000,25.20000,25.30000,268000
12/14/2009,0000,25.40000,25.50000,24.85000,25.15000,263000
12/15/2009,0000,25.50000,25.50000,24.80000,25.00000,154000
12/16/2009,0000,24.90000,25.10000,24.65000,24.80000,126000
12/17/2009,0000,24.80000,25.10000,24.80000,24.90000,294000
12/18/2009,0000,24.65000,25.70000,24.65000,25.40000,389000
12/21/2009,0000,26.20000,26.20000,25.50000,25.80000,802000
12/22/2009,0000,25.90000,25.95000,25.35000,25.55000,363000
12/23/2009,0000,25.40000,25.85000,25.35000,25.55000,257000
12/25/2009,0000,25.55000,25.90000,25.55000,25.70000,228000
04/02/2007,0000,30.10000,32.10000,30.10000,32.10000,3871300
04/03/2007,0000,32.10000,32.50000,31.60000,32.00000,2274200
04/04/2007,0000,33.40000,33.70000,32.30000,32.50000,3540500
04/09/2007,0000,32.40000,33.15000,32.10000,32.90000,1492000
04/10/2007,0000,32.90000,33.00000,32.00000,32.50000,1005800
04/11/2007,0000,32.00000,32.00000,30.55000,31.45000,1417400
04/12/2007,0000,31.00000,31.40000,30.80000,31.05000,600500
04/13/2007,0000,31.50000,31.50000,30.20000,30.30000,982700
04/16/2007,0000,30.65000,31.10000,30.50000,30.90000,920800
04/17/2007,0000,31.10000,31.40000,29.50000,30.35000,1068800
04/18/2007,0000,30.35000,30.60000,30.10000,30.35000,407300
04/19/2007,0000,30.50000,32.45000,30.50000,31.55000,5232100
04/20/2007,0000,31.50000,31.65000,30.20000,30.60000,2513600
04/23/2007,0000,31.00000,31.45000,30.80000,31.00000,751700
04/24/2007,0000,30.90000,32.35000,30.90000,32.00000,1893100
04/25/2007,0000,32.50000,32.80000,32.00000,32.30000,2370800
04/26/2007,0000,32.50000,32.75000,31.20000,31.60000,1169600
04/27/2007,0000,31.75000,32.20000,31.10000,31.40000,853600
04/30/2007,0000,31.20000,31.20000,30.20000,30.40000,593200
05/02/2007,0000,30.65000,31.30000,30.20000,30.25000,613100
05/03/2007,0000,30.25000,30.85000,28.30000,30.25000,1404800
05/04/2007,0000,30.60000,31.50000,30.00000,30.90000,827300
05/07/2007,0000,31.60000,33.05000,30.90000,33.05000,3464900
05/08/2007,0000,33.65000,34.05000,31.60000,33.80000,4434100
05/09/2007,0000,33.80000,33.80000,32.70000,33.60000,1513000
05/10/2007,0000,33.70000,34.60000,33.65000,33.80000,2539900
05/11/2007,0000,33.60000,33.80000,32.90000,33.05000,1036300
05/14/2007,0000,33.05000,33.70000,32.90000,32.90000,1263100
05/15/2007,0000,31.60000,32.95000,31.60000,31.90000,682400
05/16/2007,0000,32.00000,32.60000,31.90000,32.00000,498700
05/17/2007,0000,32.30000,32.50000,31.80000,31.95000,285500
05/18/2007,0000,31.95000,32.45000,31.90000,32.05000,396800
05/21/2007,0000,32.20000,32.75000,31.95000,32.75000,962800
05/22/2007,0000,33.50000,33.70000,33.15000,33.15000,1577000
05/23/2007,0000,33.30000,33.35000,32.80000,32.80000,674000
05/24/2007,0000,32.90000,34.30000,32.90000,33.70000,2017000
05/25/2007,0000,33.85000,35.50000,33.70000,34.30000,4128500
05/28/2007,0000,35.60000,35.85000,34.30000,34.90000,3553100
05/29/2007,0000,34.50000,34.60000,33.40000,33.85000,1467800
05/30/2007,0000,33.85000,34.45000,33.70000,33.70000,1270400
05/31/2007,0000,34.15000,34.30000,33.55000,33.85000,732800
06/01/2007,0000,33.70000,34.20000,33.70000,33.75000,600500
06/04/2007,0000,34.00000,34.10000,33.70000,33.75000,696100
06/05/2007,0000,33.90000,34.00000,33.55000,33.55000,591100
06/06/2007,0000,33.55000,34.00000,33.50000,33.70000,628900
06/07/2007,0000,33.70000,33.80000,33.35000,33.55000,430400
06/08/2007,0000,33.10000,33.40000,32.30000,33.20000,555400
06/11/2007,0000,33.50000,34.00000,33.20000,34.00000,1056200
06/12/2007,0000,34.50000,34.70000,34.00000,34.65000,1225300
06/13/2007,0000,35.00000,35.60000,34.85000,35.45000,2518900
06/14/2007,0000,37.90000,37.90000,36.60000,37.90000,2867500
06/15/2007,0000,40.55000,40.55000,40.55000,40.55000,959600
06/20/2007,0000,43.35000,43.35000,40.55000,40.55000,6777700
06/21/2007,0000,41.05000,41.10000,39.40000,40.60000,2906300
06/22/2007,0000,40.60000,40.60000,40.00000,40.40000,1437400
06/25/2007,0000,43.40000,44.80000,42.70000,43.00000,2567200
06/26/2007,0000,43.40000,43.60000,42.55000,43.05000,1380700
06/27/2007,0000,43.10000,44.40000,42.80000,43.00000,2342500
06/28/2007,0000,43.20000,43.30000,42.30000,42.60000,1109800
06/29/2007,0000,42.90000,43.20000,42.10000,42.10000,909200
07/02/2007,0000,42.60000,44.30000,42.15000,43.80000,1947700
07/03/2007,0000,44.00000,44.10000,43.30000,43.30000,1462600
07/04/2007,0000,43.95000,45.30000,43.40000,43.40000,2728900
07/05/2007,0000,44.20000,44.20000,43.40000,43.50000,1036300
07/06/2007,0000,43.70000,44.15000,43.60000,43.80000,865100
07/09/2007,0000,44.00000,44.70000,43.80000,44.20000,1061500
07/10/2007,0000,45.00000,45.00000,43.60000,43.90000,1268300
07/11/2007,0000,44.00000,44.00000,42.45000,42.50000,1264100
07/12/2007,0000,42.70000,43.70000,42.45000,42.85000,1408000
07/13/2007,0000,43.20000,43.40000,42.60000,42.60000,748600
07/16/2007,0000,42.70000,43.30000,42.50000,42.80000,909200
07/17/2007,0000,43.00000,43.35000,42.75000,43.25000,841000
07/18/2007,0000,43.50000,45.50000,43.35000,45.45000,4598900
07/19/2007,0000,46.90000,46.90000,44.90000,45.10000,3766300
07/20/2007,0000,45.30000,45.50000,44.30000,44.80000,1648400
07/23/2007,0000,44.80000,45.00000,44.05000,44.05000,922900
07/24/2007,0000,44.20000,44.60000,44.00000,44.25000,1430000
07/25/2007,0000,44.50000,44.85000,44.25000,44.70000,1341800
07/26/2007,0000,45.30000,45.30000,41.60000,41.60000,1207400
07/27/2007,0000,41.50000,41.60000,39.80000,40.95000,1052000
07/30/2007,0000,40.10000,40.85000,40.00000,40.60000,389500
07/31/2007,0000,41.00000,42.00000,41.00000,41.30000,564800
08/01/2007,0000,41.20000,41.20000,40.00000,40.00000,810500
08/02/2007,0000,40.30000,41.00000,37.50000,39.10000,698200
08/03/2007,0000,39.10000,40.50000,39.10000,40.50000,334900
08/06/2007,0000,40.10000,40.85000,39.70000,40.85000,290800
08/07/2007,0000,41.00000,42.30000,41.00000,41.60000,762200
08/08/2007,0000,41.60000,42.20000,41.05000,41.40000,340100
08/09/2007,0000,41.40000,41.90000,41.30000,41.85000,290800
08/10/2007,0000,42.00000,44.75000,42.00000,44.75000,5262500
08/13/2007,0000,47.40000,47.40000,44.75000,45.00000,6529900
08/14/2007,0000,45.00000,45.00000,43.40000,43.60000,1515100
08/15/2007,0000,42.90000,43.40000,40.55000,41.80000,1524500
08/16/2007,0000,40.10000,40.70000,38.90000,38.90000,1102400
08/17/2007,0000,38.30000,39.60000,36.30000,37.10000,1158100
08/20/2007,0000,38.50000,39.40000,37.70000,39.00000,926000
08/21/2007,0000,39.00000,39.00000,38.10000,38.20000,476600
08/22/2007,0000,39.80000,39.90000,38.80000,39.00000,595300
08/23/2007,0000,39.30000,41.65000,39.10000,41.65000,889300
08/24/2007,0000,42.20000,43.10000,41.75000,42.10000,1916200
08/27/2007,0000,42.50000,43.90000,42.10000,42.10000,915500
08/28/2007,0000,42.50000,42.50000,41.20000,41.25000,427300
08/29/2007,0000,40.40000,41.00000,40.40000,40.95000,354800
08/30/2007,0000,41.65000,42.40000,41.65000,41.65000,456700
08/31/2007,0000,42.40000,42.45000,41.80000,42.00000,612100
09/03/2007,0000,42.00000,42.50000,41.55000,41.80000,684500
09/04/2007,0000,42.00000,42.30000,41.50000,41.65000,695000
09/05/2007,0000,41.85000,41.90000,40.15000,40.70000,1095100
09/06/2007,0000,38.50000,40.45000,38.50000,39.55000,1229000
09/07/2007,0000,41.00000,41.00000,39.70000,39.80000,688000
09/10/2007,0000,38.90000,40.00000,38.90000,39.60000,243000
09/11/2007,0000,39.60000,39.70000,39.05000,39.05000,285000
09/12/2007,0000,39.50000,40.00000,39.35000,39.80000,565000
09/13/2007,0000,40.00000,40.20000,39.00000,39.00000,325000
09/14/2007,0000,39.50000,39.50000,39.20000,39.25000,366000
09/17/2007,0000,39.25000,39.25000,38.60000,38.60000,300000
09/19/2007,0000,39.00000,39.00000,38.50000,38.70000,379000
09/20/2007,0000,38.75000,39.20000,38.50000,38.50000,248000
09/21/2007,0000,38.60000,38.90000,38.35000,38.90000,214000
09/26/2007,0000,39.25000,40.50000,39.00000,40.00000,629000
09/27/2007,0000,39.70000,40.10000,39.40000,39.50000,405000
09/28/2007,0000,39.70000,39.85000,39.35000,39.60000,298000
10/01/2007,0000,40.10000,41.40000,40.00000,41.00000,527000
10/02/2007,0000,41.00000,41.00000,40.25000,40.30000,281000
10/03/2007,0000,40.30000,40.50000,39.85000,39.90000,288000
10/04/2007,0000,39.90000,40.10000,39.50000,39.60000,222000
10/05/2007,0000,39.80000,39.80000,39.30000,39.50000,133000
10/08/2007,0000,39.25000,39.85000,39.05000,39.35000,181000
10/09/2007,0000,39.35000,39.35000,38.65000,38.65000,314000
10/11/2007,0000,38.70000,38.80000,38.40000,38.40000,138000
10/12/2007,0000,38.20000,38.95000,38.20000,38.60000,148000
10/15/2007,0000,38.60000,38.90000,38.05000,38.10000,204000
10/16/2007,0000,38.10000,38.70000,38.00000,38.60000,162000
10/17/2007,0000,38.30000,39.10000,38.25000,38.65000,222000
10/18/2007,0000,38.70000,39.50000,38.70000,39.20000,414000
10/19/2007,0000,39.20000,40.25000,39.20000,40.00000,648000
10/22/2007,0000,39.40000,39.55000,39.00000,39.30000,500000
10/23/2007,0000,39.90000,42.05000,39.10000,42.05000,1517000
10/24/2007,0000,42.05000,42.70000,41.15000,41.85000,2944000
10/25/2007,0000,41.55000,42.00000,40.50000,40.65000,783000
10/26/2007,0000,41.20000,43.00000,40.85000,41.90000,2563000
10/29/2007,0000,42.30000,42.90000,41.50000,42.60000,1599000
10/30/2007,0000,42.60000,43.50000,42.20000,42.70000,1439000
10/31/2007,0000,43.50000,44.00000,43.00000,43.70000,2354000
11/01/2007,0000,44.20000,44.20000,40.95000,41.00000,2640000
11/02/2007,0000,40.95000,41.30000,40.00000,40.60000,1025000
11/05/2007,0000,42.50000,42.50000,41.50000,41.80000,2347000
11/06/2007,0000,41.50000,41.80000,40.60000,40.60000,1261000
11/07/2007,0000,40.80000,41.20000,40.00000,40.00000,720000
11/08/2007,0000,39.40000,39.80000,37.30000,37.40000,791000
11/09/2007,0000,37.65000,38.35000,37.40000,38.00000,518000
11/12/2007,0000,37.50000,39.00000,36.80000,37.25000,1258000
11/13/2007,0000,37.30000,38.50000,37.30000,37.50000,861000
11/14/2007,0000,38.25000,38.80000,38.00000,38.50000,532000
11/15/2007,0000,38.50000,38.50000,38.15000,38.50000,300000
11/16/2007,0000,38.00000,39.40000,37.50000,39.20000,684000
11/19/2007,0000,39.40000,39.50000,38.55000,38.70000,396000
11/20/2007,0000,38.00000,38.40000,37.90000,38.10000,206000
11/21/2007,0000,38.20000,38.90000,37.65000,37.65000,287000
11/22/2007,0000,37.50000,38.00000,37.40000,37.50000,203000
11/23/2007,0000,37.65000,37.65000,36.00000,36.00000,307000
11/26/2007,0000,36.50000,36.90000,36.25000,36.35000,367000
11/27/2007,0000,35.30000,35.70000,34.20000,34.80000,357000
11/28/2007,0000,35.60000,35.60000,34.50000,34.50000,226000
11/29/2007,0000,35.15000,35.90000,34.90000,35.00000,265000
11/30/2007,0000,35.60000,36.45000,35.30000,36.00000,224000
12/03/2007,0000,36.40000,36.45000,35.90000,35.95000,243000
12/04/2007,0000,35.95000,36.20000,35.95000,36.20000,212000
12/05/2007,0000,36.20000,37.20000,36.20000,36.90000,326000
12/06/2007,0000,38.00000,38.90000,37.70000,37.75000,686000
12/07/2007,0000,38.00000,38.45000,37.50000,37.80000,318000
12/10/2007,0000,37.80000,38.00000,37.40000,37.40000,184000
12/11/2007,0000,37.50000,37.50000,37.00000,37.20000,141000
12/12/2007,0000,34.80000,36.50000,34.80000,36.10000,216000
12/13/2007,0000,35.90000,36.70000,35.00000,35.10000,146000
12/14/2007,0000,35.00000,35.50000,33.50000,34.20000,244000
12/17/2007,0000,34.20000,34.20000,31.90000,32.20000,331000
12/18/2007,0000,30.05000,31.20000,29.95000,29.95000,1076000
12/19/2007,0000,30.00000,32.00000,29.90000,32.00000,942000
12/20/2007,0000,32.60000,32.75000,30.00000,30.10000,469000
12/21/2007,0000,30.70000,30.85000,30.10000,30.50000,321000
12/24/2007,0000,31.40000,31.40000,30.30000,30.95000,302000
12/25/2007,0000,30.95000,31.10000,30.55000,30.70000,203000
12/26/2007,0000,30.70000,30.85000,30.20000,30.85000,128000
12/27/2007,0000,30.85000,31.40000,30.85000,31.25000,270000
12/28/2007,0000,30.80000,32.45000,30.80000,32.45000,441000
12/31/2007,0000,32.00000,33.15000,32.00000,33.00000,523000
01/02/2008,0000,33.45000,35.00000,33.25000,33.70000,669000
01/03/2008,0000,33.10000,33.10000,32.20000,32.60000,362000
01/04/2008,0000,32.60000,33.45000,32.60000,33.10000,261000
01/07/2008,0000,32.50000,32.65000,30.85000,31.60000,459000
01/08/2008,0000,31.70000,32.85000,31.50000,32.20000,340000
01/09/2008,0000,31.60000,32.80000,31.50000,32.80000,353000
01/10/2008,0000,33.40000,34.00000,32.60000,32.70000,750000
01/11/2008,0000,33.20000,33.20000,32.30000,32.30000,249000
01/14/2008,0000,32.90000,33.05000,32.30000,32.50000,237000
01/15/2008,0000,32.95000,33.50000,32.80000,33.00000,435000
01/16/2008,0000,33.00000,33.30000,32.10000,32.10000,280000
01/17/2008,0000,32.20000,32.80000,31.80000,31.80000,205000
01/18/2008,0000,31.30000,32.25000,31.30000,32.25000,135000
01/21/2008,0000,32.40000,32.60000,32.00000,32.30000,184000
01/22/2008,0000,33.40000,33.90000,32.30000,32.75000,3324000
01/23/2008,0000,33.85000,34.80000,32.75000,33.60000,3418000
01/24/2008,0000,34.10000,34.15000,31.25000,31.25000,2070000
01/25/2008,0000,31.25000,31.80000,30.65000,31.10000,903000
01/28/2008,0000,31.00000,31.10000,30.00000,30.00000,411000
01/29/2008,0000,30.50000,30.50000,29.80000,30.20000,468000
01/30/2008,0000,30.45000,30.45000,29.85000,29.90000,374000
01/31/2008,0000,29.90000,30.15000,28.00000,28.90000,535000
02/01/2008,0000,29.15000,29.90000,28.95000,29.80000,341000
02/12/2008,0000,27.75000,29.10000,27.75000,28.90000,255000
02/13/2008,0000,28.85000,29.60000,28.75000,28.95000,228000
02/14/2008,0000,29.20000,30.00000,29.20000,30.00000,389000
02/15/2008,0000,30.00000,30.00000,29.45000,29.70000,130000
02/18/2008,0000,29.75000,30.20000,29.60000,29.80000,232000
02/19/2008,0000,30.00000,30.10000,29.60000,29.90000,372000
02/20/2008,0000,29.90000,30.20000,29.50000,29.90000,148000
02/21/2008,0000,30.15000,30.35000,29.80000,30.25000,291000
02/22/2008,0000,30.10000,30.20000,29.65000,29.75000,107000
02/25/2008,0000,30.00000,31.35000,29.95000,31.20000,585000
02/26/2008,0000,31.20000,31.60000,30.60000,31.00000,476000
02/27/2008,0000,31.20000,31.50000,31.05000,31.30000,413000
02/29/2008,0000,31.50000,31.60000,31.00000,31.60000,317000
03/03/2008,0000,31.00000,31.35000,30.90000,30.95000,204000
03/04/2008,0000,30.95000,32.45000,30.90000,31.55000,465000
03/05/2008,0000,31.85000,33.50000,31.80000,33.50000,1288000
03/06/2008,0000,33.30000,34.00000,32.80000,32.90000,1110000
03/07/2008,0000,32.70000,33.25000,32.00000,32.00000,430000
03/10/2008,0000,32.00000,32.50000,31.90000,32.05000,295000
03/11/2008,0000,32.35000,32.50000,31.70000,32.00000,160000
03/12/2008,0000,32.50000,32.50000,31.90000,32.15000,396000
03/13/2008,0000,32.15000,32.90000,32.15000,32.40000,930000
03/14/2008,0000,32.60000,33.00000,31.50000,31.60000,350000
03/18/2008,0000,30.95000,31.15000,30.45000,30.80000,103000
03/19/2008,0000,31.40000,31.50000,30.85000,30.85000,130000
03/20/2008,0000,31.20000,31.90000,30.90000,31.40000,476000
03/21/2008,0000,31.90000,31.90000,31.40000,31.50000,239000
03/25/2008,0000,32.60000,32.60000,32.10000,32.40000,370000
03/26/2008,0000,32.50000,33.65000,32.50000,33.50000,752000
03/27/2008,0000,33.50000,34.00000,33.50000,34.00000,990000
03/28/2008,0000,34.15000,35.45000,34.15000,35.45000,1068000
03/31/2008,0000,35.90000,37.00000,35.50000,35.50000,2606000
04/01/2008,0000,35.75000,35.95000,34.40000,34.65000,1672000
04/02/2008,0000,35.10000,35.10000,34.70000,35.10000,611000
04/03/2008,0000,35.30000,35.40000,35.00000,35.20000,432000
04/07/2008,0000,35.60000,36.90000,35.50000,36.65000,1828000
04/08/2008,0000,36.70000,36.85000,36.00000,36.40000,1149000
04/09/2008,0000,36.45000,36.60000,36.00000,36.05000,786000
04/10/2008,0000,36.00000,36.70000,35.80000,36.70000,948000
04/11/2008,0000,36.95000,37.20000,36.55000,37.15000,1470000
04/14/2008,0000,37.10000,37.25000,36.80000,37.10000,950000
04/15/2008,0000,37.15000,37.30000,36.50000,37.30000,1473000
04/16/2008,0000,37.55000,37.75000,36.90000,37.00000,1604000
04/17/2008,0000,37.00000,37.10000,36.00000,36.00000,890000
04/18/2008,0000,36.20000,36.35000,36.00000,36.30000,289000
04/21/2008,0000,36.80000,36.80000,36.20000,36.20000,460000
04/22/2008,0000,36.20000,36.50000,36.10000,36.25000,186000
04/23/2008,0000,36.60000,36.60000,36.20000,36.40000,199000
04/24/2008,0000,36.50000,36.60000,36.10000,36.10000,283000
04/25/2008,0000,36.45000,36.50000,36.10000,36.30000,371000
04/28/2008,0000,36.30000,36.50000,36.20000,36.20000,249000
04/29/2008,0000,36.10000,36.30000,35.40000,36.15000,503000
04/30/2008,0000,36.10000,36.25000,35.70000,35.70000,268000
05/02/2008,0000,35.80000,35.85000,35.10000,35.10000,461000
05/05/2008,0000,35.10000,35.60000,35.00000,35.50000,834000
05/06/2008,0000,35.50000,35.60000,34.80000,34.85000,454000
05/07/2008,0000,34.85000,35.05000,34.85000,35.00000,388000
05/08/2008,0000,34.90000,35.25000,34.20000,35.10000,524000
05/09/2008,0000,35.15000,35.15000,34.30000,34.50000,478000
05/12/2008,0000,34.50000,34.55000,33.80000,33.90000,300000
05/13/2008,0000,34.20000,34.50000,33.90000,34.50000,309000
05/14/2008,0000,34.50000,34.70000,34.30000,34.70000,323000
05/15/2008,0000,34.75000,35.15000,34.70000,35.15000,495000
05/16/2008,0000,35.20000,35.60000,35.15000,35.50000,780000
05/19/2008,0000,35.60000,35.65000,35.20000,35.30000,497000
05/20/2008,0000,35.50000,35.65000,35.20000,35.30000,482000
05/21/2008,0000,34.10000,35.50000,34.10000,35.50000,446000
05/22/2008,0000,35.50000,35.80000,35.40000,35.70000,555000
05/23/2008,0000,35.75000,36.20000,35.60000,35.60000,804000
05/26/2008,0000,35.65000,35.85000,34.70000,34.70000,366000
05/27/2008,0000,34.90000,35.00000,34.40000,34.90000,253000
05/28/2008,0000,35.00000,35.10000,34.70000,34.70000,390000
05/29/2008,0000,34.90000,35.10000,34.70000,35.00000,387000
05/30/2008,0000,35.10000,35.25000,34.15000,35.00000,333000
06/02/2008,0000,34.95000,34.95000,34.20000,34.70000,270000
06/03/2008,0000,34.30000,34.80000,34.10000,34.70000,279000
06/04/2008,0000,34.80000,34.90000,34.70000,34.70000,220000
06/05/2008,0000,34.70000,35.20000,34.70000,35.15000,332000
06/06/2008,0000,35.15000,35.40000,35.15000,35.30000,242000
06/10/2008,0000,35.00000,35.00000,34.20000,34.60000,117000
06/11/2008,0000,34.40000,34.55000,33.60000,34.50000,146000
06/12/2008,0000,34.00000,34.10000,32.10000,33.00000,172000
06/13/2008,0000,33.00000,33.30000,32.20000,32.80000,146000
06/16/2008,0000,32.80000,33.25000,32.50000,33.00000,169000
06/17/2008,0000,33.15000,33.30000,32.55000,33.10000,154000
06/18/2008,0000,33.10000,33.40000,33.00000,33.40000,205000
06/19/2008,0000,33.40000,33.50000,32.80000,33.30000,143000
06/20/2008,0000,33.35000,33.40000,32.10000,32.90000,169000
06/23/2008,0000,32.20000,32.70000,31.30000,31.30000,195000
06/24/2008,0000,31.50000,31.50000,30.40000,30.75000,195000
06/25/2008,0000,30.30000,31.80000,30.30000,31.80000,367000
06/26/2008,0000,32.00000,32.40000,31.55000,31.80000,339000
06/27/2008,0000,30.00000,30.50000,29.60000,29.60000,499000
06/30/2008,0000,30.55000,30.55000,29.50000,29.50000,308000
07/01/2008,0000,30.85000,30.85000,28.50000,28.50000,231000
07/02/2008,0000,26.80000,28.20000,26.80000,27.80000,613000
07/03/2008,0000,27.50000,27.90000,26.80000,27.90000,209000
07/04/2008,0000,28.00000,29.00000,27.50000,28.05000,318000
07/07/2008,0000,28.05000,28.10000,27.70000,28.05000,571000
07/08/2008,0000,27.95000,28.20000,27.60000,27.60000,527000
07/09/2008,0000,27.60000,28.50000,27.60000,27.60000,543000
07/10/2008,0000,27.30000,27.30000,26.60000,26.80000,716000
07/11/2008,0000,27.30000,27.90000,27.00000,27.70000,584000
07/14/2008,0000,27.40000,28.00000,27.25000,28.00000,1035000
07/15/2008,0000,28.00000,28.05000,26.60000,26.60000,1149000
07/16/2008,0000,26.30000,27.50000,26.15000,26.30000,1027000
07/17/2008,0000,27.00000,27.00000,26.65000,27.00000,811000
07/18/2008,0000,28.00000,28.05000,27.00000,27.20000,743000
07/21/2008,0000,28.00000,28.20000,27.50000,28.00000,922000
07/22/2008,0000,28.50000,28.50000,27.80000,28.00000,1896000
07/23/2008,0000,24.00000,24.45000,23.70000,24.05000,1016000
07/24/2008,0000,24.30000,24.30000,23.60000,23.70000,300000
07/25/2008,0000,23.20000,23.45000,22.55000,22.70000,207000
07/29/2008,0000,22.05000,22.15000,21.15000,21.15000,253000
07/30/2008,0000,21.15000,21.35000,19.70000,20.50000,1010000
07/31/2008,0000,20.55000,20.70000,19.70000,19.75000,292000
08/01/2008,0000,19.75000,20.25000,19.30000,20.00000,348000
08/04/2008,0000,20.80000,20.80000,19.80000,19.80000,324000
08/05/2008,0000,20.00000,20.00000,18.45000,18.45000,484000
08/06/2008,0000,18.60000,18.95000,18.35000,18.50000,205000
08/07/2008,0000,18.60000,19.10000,18.60000,19.00000,183000
08/08/2008,0000,19.00000,19.70000,19.00000,19.50000,360000
08/11/2008,0000,18.60000,19.70000,18.60000,19.70000,188000
08/12/2008,0000,19.70000,20.00000,19.35000,19.50000,140000
08/13/2008,0000,19.50000,20.20000,19.50000,20.00000,203000
08/14/2008,0000,19.80000,20.40000,19.75000,19.80000,171000
08/15/2008,0000,19.80000,20.00000,19.50000,19.50000,114000
08/18/2008,0000,19.90000,19.90000,19.00000,19.10000,161000
08/19/2008,0000,19.40000,19.40000,18.50000,19.10000,152000
08/20/2008,0000,18.80000,19.15000,18.75000,18.75000,80000
08/21/2008,0000,19.00000,19.00000,18.50000,18.75000,86000
08/22/2008,0000,18.80000,18.90000,18.30000,18.75000,105000
08/25/2008,0000,19.00000,19.00000,18.60000,18.80000,39000
08/26/2008,0000,18.50000,18.95000,18.50000,18.80000,28000
08/27/2008,0000,19.00000,19.20000,18.60000,18.80000,103000
08/28/2008,0000,18.80000,19.00000,18.80000,18.90000,90000
08/29/2008,0000,18.95000,19.10000,18.85000,18.85000,62000
09/01/2008,0000,18.80000,18.80000,18.30000,18.30000,160000
09/02/2008,0000,18.25000,18.25000,17.50000,17.80000,127000
09/03/2008,0000,17.80000,17.80000,16.60000,16.80000,483000
09/04/2008,0000,16.80000,17.15000,15.65000,15.70000,378000
09/05/2008,0000,15.05000,15.50000,14.80000,14.85000,348000
09/08/2008,0000,15.00000,15.85000,15.00000,15.85000,183000
09/09/2008,0000,16.90000,16.90000,15.65000,16.00000,238000
09/10/2008,0000,16.50000,16.50000,16.05000,16.45000,117000
09/11/2008,0000,16.50000,16.50000,15.80000,16.20000,87000
09/12/2008,0000,16.20000,16.30000,16.00000,16.20000,270000
09/15/2008,0000,16.20000,16.20000,15.25000,15.45000,310000
09/16/2008,0000,14.50000,14.55000,14.40000,14.45000,634000
09/17/2008,0000,15.45000,15.45000,14.50000,14.70000,378000
09/18/2008,0000,13.95000,14.60000,13.75000,14.60000,244000
09/19/2008,0000,13.60000,15.40000,13.60000,15.40000,729000
09/22/2008,0000,14.35000,15.40000,14.35000,15.30000,374000
09/23/2008,0000,14.35000,15.00000,14.35000,14.95000,215000
09/24/2008,0000,14.90000,15.10000,14.75000,15.10000,217000
09/25/2008,0000,15.00000,15.00000,14.55000,14.90000,163000
09/26/2008,0000,14.90000,14.90000,14.35000,14.40000,82000
09/30/2008,0000,13.50000,13.95000,13.50000,13.90000,191000
10/01/2008,0000,14.20000,14.50000,14.00000,14.10000,71000
10/02/2008,0000,14.30000,14.45000,14.15000,14.45000,95000
10/03/2008,0000,14.40000,15.00000,13.75000,15.00000,167000
10/06/2008,0000,14.80000,14.80000,14.40000,14.40000,76000
10/07/2008,0000,14.00000,14.95000,13.95000,14.80000,123000
10/08/2008,0000,14.50000,14.50000,14.00000,14.40000,93000
10/09/2008,0000,14.10000,14.50000,14.00000,14.00000,106000
10/13/2008,0000,13.75000,14.10000,13.60000,13.90000,226000
10/14/2008,0000,14.85000,14.85000,14.55000,14.85000,693000
10/15/2008,0000,14.85000,14.85000,14.65000,14.80000,77000
10/16/2008,0000,14.35000,14.40000,14.30000,14.30000,115000
10/17/2008,0000,14.50000,14.50000,14.15000,14.15000,56000
10/20/2008,0000,13.75000,13.95000,13.75000,13.95000,59000
10/21/2008,0000,13.95000,14.50000,13.95000,14.10000,160000
10/22/2008,0000,14.10000,14.10000,13.90000,14.05000,55000
10/23/2008,0000,13.80000,13.95000,13.60000,13.60000,167000
10/24/2008,0000,13.60000,13.65000,13.30000,13.65000,232000
10/27/2008,0000,12.80000,13.70000,12.80000,13.50000,100000
10/28/2008,0000,13.30000,13.65000,13.15000,13.65000,214000
10/29/2008,0000,13.70000,14.00000,13.55000,13.70000,95000
10/30/2008,0000,13.65000,14.45000,13.60000,14.40000,277000
10/31/2008,0000,14.45000,14.45000,14.00000,14.20000,198000
11/03/2008,0000,14.10000,14.25000,13.75000,14.00000,213000
11/04/2008,0000,14.00000,14.05000,13.80000,14.05000,128000
11/05/2008,0000,14.05000,14.20000,13.80000,14.20000,151000
11/06/2008,0000,14.15000,14.15000,13.50000,14.00000,92000
11/07/2008,0000,13.70000,13.85000,13.65000,13.80000,163000
11/10/2008,0000,13.80000,13.95000,13.65000,13.90000,95000
11/11/2008,0000,13.90000,13.95000,13.60000,13.80000,119000
11/12/2008,0000,13.80000,13.80000,13.40000,13.60000,132000
11/13/2008,0000,13.60000,13.60000,13.10000,13.25000,225000
11/14/2008,0000,13.50000,13.60000,13.35000,13.55000,98000
11/17/2008,0000,13.50000,13.50000,13.15000,13.30000,121000
11/18/2008,0000,13.30000,13.40000,13.10000,13.20000,221000
11/19/2008,0000,13.00000,13.85000,13.00000,13.65000,167000
11/20/2008,0000,13.45000,13.45000,13.15000,13.35000,105000
11/21/2008,0000,13.10000,13.25000,13.00000,13.15000,142000
11/24/2008,0000,13.00000,13.45000,13.00000,13.35000,96000
11/25/2008,0000,13.35000,13.50000,13.00000,13.30000,316000
11/26/2008,0000,13.25000,13.35000,13.00000,13.20000,187000
11/27/2008,0000,13.20000,13.65000,13.10000,13.60000,310000
11/28/2008,0000,13.60000,13.60000,13.25000,13.35000,95000
12/01/2008,0000,13.30000,13.50000,13.20000,13.30000,158000
12/02/2008,0000,13.15000,13.20000,13.00000,13.15000,143000
12/03/2008,0000,13.20000,13.25000,13.05000,13.10000,93000
12/04/2008,0000,13.15000,13.35000,13.00000,13.10000,118000
12/05/2008,0000,13.00000,13.20000,12.95000,13.05000,101000
12/08/2008,0000,13.05000,13.20000,13.00000,13.20000,160000
12/09/2008,0000,13.20000,13.30000,13.00000,13.15000,124000
12/10/2008,0000,13.15000,13.45000,13.05000,13.45000,293000
12/11/2008,0000,13.45000,13.50000,13.00000,13.25000,220000
12/12/2008,0000,13.25000,13.35000,13.05000,13.10000,236000
12/15/2008,0000,13.25000,13.35000,13.05000,13.20000,302000
12/16/2008,0000,13.10000,13.25000,13.10000,13.20000,96000
12/17/2008,0000,13.20000,13.30000,13.15000,13.20000,116000
12/18/2008,0000,13.10000,13.25000,13.05000,13.10000,156000
12/19/2008,0000,13.05000,13.20000,13.05000,13.10000,119000
12/22/2008,0000,13.20000,13.35000,13.10000,13.25000,275000
12/23/2008,0000,13.25000,13.30000,13.05000,13.20000,212000
12/24/2008,0000,13.20000,13.25000,12.95000,13.20000,212000
12/25/2008,0000,13.20000,13.25000,13.00000,13.20000,164000
12/26/2008,0000,13.20000,13.45000,13.15000,13.45000,415000
12/29/2008,0000,13.45000,13.50000,13.20000,13.50000,286000
12/30/2008,0000,13.25000,13.60000,13.25000,13.60000,408000
12/31/2008,0000,13.30000,13.60000,13.30000,13.55000,402000
01/05/2009,0000,13.55000,13.60000,13.30000,13.60000,284000
01/06/2009,0000,13.55000,13.70000,13.40000,13.70000,436000
01/07/2009,0000,13.50000,13.75000,13.50000,13.70000,444000
01/08/2009,0000,13.50000,13.65000,13.25000,13.50000,426000
01/09/2009,0000,13.25000,13.55000,13.25000,13.55000,543000
01/12/2009,0000,13.35000,13.60000,13.35000,13.50000,356000
01/13/2009,0000,13.30000,13.55000,13.30000,13.55000,402000
01/14/2009,0000,13.55000,13.60000,13.35000,13.60000,489000
01/15/2009,0000,13.35000,13.60000,13.35000,13.50000,454000
01/16/2009,0000,13.40000,13.75000,13.35000,13.75000,486000
01/19/2009,0000,13.70000,13.70000,13.45000,13.45000,174000
01/20/2009,0000,13.45000,13.55000,13.30000,13.55000,197000
01/21/2009,0000,13.35000,13.85000,13.30000,13.85000,1021000
02/02/2009,0000,13.55000,13.80000,13.55000,13.80000,240000
02/03/2009,0000,13.60000,13.90000,13.60000,13.90000,526000
02/04/2009,0000,13.90000,14.00000,13.80000,13.95000,378000
02/05/2009,0000,13.80000,13.90000,13.65000,13.75000,202000
02/06/2009,0000,13.75000,13.85000,13.60000,13.80000,418000
02/09/2009,0000,13.80000,13.85000,13.60000,13.75000,317000
02/10/2009,0000,13.75000,13.80000,13.60000,13.75000,249000
02/11/2009,0000,13.60000,13.70000,13.60000,13.70000,112000
02/12/2009,0000,13.70000,13.75000,13.65000,13.70000,198000
02/13/2009,0000,13.70000,14.15000,13.65000,14.10000,766000
02/16/2009,0000,13.90000,14.20000,13.90000,14.20000,347000
02/17/2009,0000,13.95000,14.05000,13.90000,13.95000,215000
02/18/2009,0000,13.95000,13.95000,13.80000,13.95000,83000
02/19/2009,0000,13.95000,13.95000,13.80000,13.90000,113000
02/20/2009,0000,13.90000,13.90000,13.65000,13.65000,109000
02/23/2009,0000,13.50000,13.70000,13.50000,13.65000,72000
02/24/2009,0000,13.50000,13.70000,13.50000,13.65000,113000
02/25/2009,0000,13.65000,13.75000,13.50000,13.70000,158000
02/26/2009,0000,13.70000,13.75000,13.50000,13.60000,140000
02/27/2009,0000,13.50000,13.70000,13.50000,13.65000,125000
03/02/2009,0000,13.65000,13.65000,13.50000,13.60000,44000
03/03/2009,0000,13.55000,13.55000,13.35000,13.50000,108000
03/04/2009,0000,13.50000,13.55000,13.45000,13.50000,69000
03/05/2009,0000,13.55000,13.60000,13.45000,13.55000,142000
03/06/2009,0000,13.55000,13.55000,13.40000,13.45000,70000
03/09/2009,0000,13.55000,13.60000,13.40000,13.60000,76000
03/10/2009,0000,13.55000,13.70000,13.50000,13.70000,141000
03/11/2009,0000,13.75000,13.75000,13.65000,13.70000,73000
03/12/2009,0000,13.70000,13.70000,13.55000,13.60000,92000
03/13/2009,0000,13.65000,14.05000,13.65000,13.85000,378000
03/16/2009,0000,14.00000,14.65000,13.95000,14.45000,250000
03/17/2009,0000,14.60000,14.80000,14.50000,14.50000,305000
03/18/2009,0000,14.70000,14.75000,14.25000,14.60000,229000
03/19/2009,0000,14.70000,14.70000,14.45000,14.50000,171000
03/20/2009,0000,14.50000,14.50000,14.30000,14.30000,149000
03/23/2009,0000,14.30000,14.45000,14.20000,14.45000,117000
03/24/2009,0000,14.55000,14.65000,14.45000,14.60000,296000
03/25/2009,0000,14.65000,15.60000,14.65000,15.60000,787000
03/26/2009,0000,16.10000,16.20000,15.50000,15.55000,667000
03/27/2009,0000,15.60000,15.85000,15.20000,15.40000,291000
03/30/2009,0000,15.30000,15.30000,14.80000,14.80000,311000
03/31/2009,0000,14.40000,15.00000,14.40000,14.60000,146000
04/01/2009,0000,14.60000,15.40000,14.60000,15.00000,237000
04/02/2009,0000,15.40000,15.45000,15.10000,15.30000,466000
04/03/2009,0000,15.40000,15.75000,15.30000,15.30000,422000
04/06/2009,0000,15.45000,15.85000,15.35000,15.40000,364000
04/07/2009,0000,15.40000,16.10000,15.40000,15.75000,470000
04/08/2009,0000,15.75000,16.85000,15.75000,16.85000,1341000
04/09/2009,0000,17.40000,18.00000,16.90000,18.00000,1900000
04/10/2009,0000,19.10000,19.10000,18.50000,18.80000,1305000
04/13/2009,0000,19.10000,19.35000,18.40000,18.50000,921000
04/14/2009,0000,18.70000,18.85000,18.10000,18.45000,424000
04/15/2009,0000,18.65000,19.00000,18.65000,18.75000,493000
04/16/2009,0000,18.85000,18.85000,18.05000,18.15000,572000
04/17/2009,0000,18.15000,18.40000,16.90000,16.90000,757000
04/20/2009,0000,17.00000,17.00000,15.75000,15.85000,434000
04/21/2009,0000,15.80000,16.75000,15.80000,16.65000,258000
04/22/2009,0000,17.00000,17.00000,16.00000,16.25000,450000
04/23/2009,0000,16.45000,16.50000,16.10000,16.15000,178000
04/24/2009,0000,16.15000,16.70000,16.15000,16.35000,307000
04/27/2009,0000,17.45000,17.45000,17.45000,17.45000,727000
04/28/2009,0000,18.65000,18.65000,17.70000,18.65000,3242000
04/29/2009,0000,19.20000,19.80000,18.15000,19.00000,4036000
04/30/2009,0000,19.10000,19.80000,18.60000,19.35000,3494000
05/04/2009,0000,18.90000,19.35000,18.50000,18.70000,1962000
05/05/2009,0000,18.55000,18.55000,17.40000,17.40000,1552000
05/06/2009,0000,17.00000,18.00000,17.00000,17.40000,594000
05/07/2009,0000,17.40000,18.05000,17.40000,17.60000,734000
05/08/2009,0000,17.60000,17.80000,17.40000,17.40000,473000
05/11/2009,0000,17.60000,18.20000,17.60000,18.00000,785000
05/12/2009,0000,18.25000,18.25000,17.60000,17.60000,509000
05/13/2009,0000,17.65000,17.95000,17.65000,17.70000,301000
05/14/2009,0000,17.40000,17.65000,17.35000,17.35000,264000
05/15/2009,0000,17.35000,17.75000,17.35000,17.60000,445000
05/18/2009,0000,18.10000,18.80000,18.10000,18.80000,1721000
05/19/2009,0000,19.25000,19.30000,18.00000,18.00000,1318000
05/20/2009,0000,18.00000,19.15000,18.00000,18.90000,1556000
05/21/2009,0000,19.00000,19.40000,18.50000,19.10000,1579000
05/22/2009,0000,19.15000,19.70000,18.70000,18.80000,1383000
05/25/2009,0000,19.25000,19.30000,18.20000,18.20000,946000
05/26/2009,0000,18.80000,18.80000,17.85000,17.90000,644000
05/27/2009,0000,18.00000,18.20000,17.90000,18.00000,321000
06/01/2009,0000,18.15000,18.35000,17.90000,17.95000,247000
06/02/2009,0000,18.10000,18.20000,17.40000,17.40000,562000
06/03/2009,0000,17.40000,17.90000,17.40000,17.40000,334000
06/04/2009,0000,17.65000,17.65000,17.30000,17.30000,327000
06/05/2009,0000,17.35000,17.60000,17.30000,17.35000,247000
06/08/2009,0000,17.70000,17.70000,17.35000,17.40000,224000
06/09/2009,0000,17.40000,17.55000,17.00000,17.25000,526000
06/10/2009,0000,17.20000,17.20000,16.10000,16.25000,482000
06/11/2009,0000,16.25000,16.60000,16.20000,16.45000,273000
06/12/2009,0000,16.90000,17.15000,16.60000,16.75000,473000
06/15/2009,0000,16.75000,16.75000,15.60000,15.70000,435000
06/16/2009,0000,15.70000,15.70000,15.40000,15.60000,94000
06/17/2009,0000,15.60000,15.95000,15.25000,15.25000,191000
06/18/2009,0000,15.25000,15.70000,15.20000,15.35000,308000
06/19/2009,0000,15.35000,15.45000,15.00000,15.35000,351000
06/22/2009,0000,15.35000,15.45000,15.10000,15.45000,162000
06/23/2009,0000,15.35000,15.40000,15.00000,15.20000,225000
06/24/2009,0000,15.15000,15.90000,15.05000,15.60000,688000
06/25/2009,0000,15.60000,15.65000,15.35000,15.55000,207000
06/26/2009,0000,16.60000,16.60000,16.60000,16.60000,431000
06/29/2009,0000,17.70000,17.70000,16.75000,16.80000,1095000
06/30/2009,0000,16.85000,17.15000,16.40000,16.40000,157000
07/01/2009,0000,16.40000,16.80000,16.40000,16.75000,111000
07/02/2009,0000,16.90000,17.00000,16.75000,16.90000,210000
07/03/2009,0000,16.90000,16.90000,16.60000,16.80000,170000
07/06/2009,0000,16.60000,16.75000,16.50000,16.60000,124000
07/07/2009,0000,16.65000,16.80000,16.65000,16.80000,95000
07/08/2009,0000,16.60000,16.80000,16.55000,16.75000,108000
07/09/2009,0000,16.75000,17.30000,16.75000,17.10000,453000
07/10/2009,0000,17.10000,17.15000,16.90000,17.00000,141000
07/13/2009,0000,17.20000,17.20000,16.85000,16.85000,454000
07/14/2009,0000,16.85000,17.00000,16.60000,16.90000,195000
07/15/2009,0000,16.90000,17.20000,16.80000,17.20000,238000
07/16/2009,0000,17.20000,17.25000,16.90000,17.10000,175000
07/17/2009,0000,17.10000,17.20000,17.00000,17.20000,150000
07/20/2009,0000,17.40000,18.30000,17.40000,17.65000,352000
07/21/2009,0000,17.65000,17.65000,17.35000,17.40000,245000
07/22/2009,0000,17.40000,17.70000,17.40000,17.45000,139000
07/23/2009,0000,17.45000,17.50000,17.15000,17.45000,95000
07/24/2009,0000,17.50000,17.60000,17.45000,17.45000,168000
07/27/2009,0000,17.60000,17.60000,17.35000,17.45000,193000
07/28/2009,0000,17.35000,17.75000,17.30000,17.65000,274000
07/29/2009,0000,17.65000,17.85000,17.40000,17.55000,243000
07/30/2009,0000,17.55000,18.10000,17.55000,18.00000,515000
07/31/2009,0000,18.45000,18.80000,18.20000,18.40000,475000
08/03/2009,0000,18.70000,19.20000,18.50000,19.00000,705000
08/04/2009,0000,19.45000,19.45000,18.60000,18.60000,526000
08/05/2009,0000,18.65000,19.25000,18.65000,18.70000,619000
08/06/2009,0000,18.70000,18.70000,18.30000,18.45000,249000
08/10/2009,0000,18.50000,19.70000,18.50000,19.70000,1425000
08/11/2009,0000,19.80000,20.90000,19.80000,20.80000,2174000
08/12/2009,0000,20.90000,21.60000,20.55000,21.50000,1722000
08/13/2009,0000,21.60000,21.85000,21.00000,21.40000,1070000
08/14/2009,0000,21.50000,21.50000,20.85000,20.95000,598000
08/17/2009,0000,20.90000,22.40000,20.80000,22.20000,1212000
08/18/2009,0000,22.20000,22.20000,20.80000,20.85000,1053000
08/19/2009,0000,21.30000,21.55000,20.95000,21.25000,558000
08/20/2009,0000,21.25000,21.25000,20.35000,20.35000,492000
08/21/2009,0000,20.45000,21.00000,20.30000,20.35000,606000
08/24/2009,0000,20.60000,21.75000,20.50000,21.75000,707000
08/25/2009,0000,22.00000,23.10000,21.90000,23.00000,1729000
08/26/2009,0000,23.50000,24.30000,22.55000,23.00000,1786000
08/27/2009,0000,22.05000,22.85000,21.40000,21.40000,1056000
08/28/2009,0000,21.40000,21.40000,20.40000,20.90000,814000
08/31/2009,0000,21.50000,21.75000,21.00000,21.50000,782000
09/01/2009,0000,21.60000,21.60000,21.00000,21.25000,470000
09/02/2009,0000,21.20000,21.60000,20.95000,21.00000,419000
09/03/2009,0000,21.10000,21.60000,21.10000,21.45000,377000
09/04/2009,0000,21.65000,21.70000,21.35000,21.45000,416000
09/07/2009,0000,22.20000,22.70000,21.90000,21.95000,593000
09/08/2009,0000,22.10000,22.65000,21.90000,22.50000,680000
09/09/2009,0000,22.50000,22.80000,22.10000,22.15000,410000
09/10/2009,0000,22.20000,22.50000,21.80000,21.80000,324000
09/11/2009,0000,21.80000,22.05000,21.70000,21.80000,132000
09/14/2009,0000,21.80000,21.90000,21.40000,21.40000,135000
09/15/2009,0000,21.40000,21.65000,21.10000,21.50000,226000
09/16/2009,0000,21.70000,21.70000,21.20000,21.20000,262000
09/17/2009,0000,21.50000,21.50000,21.15000,21.20000,241000
09/18/2009,0000,21.25000,21.75000,21.25000,21.70000,251000
09/21/2009,0000,21.80000,22.80000,21.75000,22.40000,690000
09/22/2009,0000,22.40000,23.10000,22.40000,22.95000,1163000
09/23/2009,0000,23.50000,24.05000,23.00000,23.30000,2982000
09/24/2009,0000,23.30000,23.30000,22.75000,22.75000,373000
09/25/2009,0000,23.40000,23.40000,22.90000,23.00000,366000
09/28/2009,0000,22.90000,22.90000,21.90000,21.90000,397000
09/29/2009,0000,22.00000,22.10000,21.40000,21.80000,302000
09/30/2009,0000,22.00000,22.20000,21.80000,21.80000,303000
10/01/2009,0000,22.10000,22.10000,21.80000,21.90000,297000
10/02/2009,0000,21.80000,21.95000,21.55000,21.60000,263000
10/05/2009,0000,21.65000,21.75000,21.45000,21.55000,195000
10/06/2009,0000,21.70000,22.35000,21.70000,22.35000,331000
10/07/2009,0000,22.60000,22.70000,22.05000,22.20000,313000
10/08/2009,0000,22.30000,22.35000,22.00000,22.20000,195000
10/09/2009,0000,22.20000,22.40000,22.15000,22.20000,195000
10/12/2009,0000,21.95000,22.35000,21.95000,22.35000,236000
10/13/2009,0000,21.90000,22.40000,21.85000,22.30000,226000
10/14/2009,0000,22.35000,22.55000,22.30000,22.40000,245000
10/15/2009,0000,22.45000,22.55000,22.30000,22.45000,202000
10/16/2009,0000,22.45000,22.60000,22.40000,22.55000,132000
10/19/2009,0000,22.45000,22.55000,22.40000,22.50000,195000
10/20/2009,0000,22.70000,22.70000,22.10000,22.20000,219000
10/21/2009,0000,22.30000,22.40000,21.90000,22.20000,508000
10/22/2009,0000,22.20000,22.20000,21.70000,21.85000,187000
10/23/2009,0000,21.85000,22.20000,21.85000,22.00000,288000
10/26/2009,0000,22.05000,22.45000,22.00000,22.10000,496000
10/27/2009,0000,22.05000,22.05000,21.75000,22.00000,205000
10/28/2009,0000,22.00000,22.50000,22.00000,22.05000,175000
10/29/2009,0000,22.00000,22.00000,21.40000,21.60000,216000
10/30/2009,0000,21.80000,22.05000,21.55000,21.80000,190000
11/02/2009,0000,21.90000,22.60000,21.90000,22.60000,545000
11/03/2009,0000,22.70000,22.70000,22.30000,22.70000,273000
11/04/2009,0000,22.80000,22.90000,22.60000,22.65000,301000
11/05/2009,0000,22.50000,22.70000,22.05000,22.40000,151000
11/06/2009,0000,22.60000,23.70000,22.60000,23.00000,897000
11/09/2009,0000,23.20000,23.40000,22.80000,22.85000,241000
11/10/2009,0000,23.00000,23.15000,22.70000,22.80000,339000
11/11/2009,0000,22.90000,23.50000,22.90000,23.25000,468000
11/12/2009,0000,24.00000,24.85000,23.90000,24.85000,2024000
11/13/2009,0000,25.70000,26.55000,25.55000,26.55000,3964000
11/16/2009,0000,26.60000,28.30000,26.00000,27.20000,3209000
11/17/2009,0000,27.00000,27.50000,26.10000,26.10000,1434000
11/18/2009,0000,26.55000,27.20000,26.35000,26.45000,1180000
11/19/2009,0000,26.60000,26.60000,25.50000,25.50000,1139000
11/20/2009,0000,25.60000,26.00000,25.50000,25.95000,716000
11/23/2009,0000,25.95000,25.95000,25.20000,25.90000,416000
11/24/2009,0000,26.20000,26.20000,25.55000,25.60000,434000
11/25/2009,0000,25.25000,25.60000,25.10000,25.10000,538000
11/26/2009,0000,25.30000,26.30000,25.30000,25.80000,707000
11/27/2009,0000,25.30000,25.55000,24.80000,24.85000,526000
11/30/2009,0000,24.70000,25.15000,24.70000,25.10000,380000
12/01/2009,0000,25.10000,25.15000,24.85000,25.00000,303000
12/02/2009,0000,25.30000,25.30000,24.95000,24.95000,305000
12/03/2009,0000,25.00000,25.00000,24.15000,24.20000,566000
12/04/2009,0000,24.30000,24.60000,24.00000,24.00000,189000
12/07/2009,0000,24.35000,24.45000,23.95000,24.25000,261000
12/08/2009,0000,24.30000,24.60000,24.30000,24.50000,246000
12/09/2009,0000,24.45000,26.20000,24.45000,26.20000,919000
12/11/2009,0000,25.20000,25.50000,25.20000,25.30000,268000
12/14/2009,0000,25.40000,25.50000,24.85000,25.15000,263000
12/15/2009,0000,25.50000,25.50000,24.80000,25.00000,154000
12/16/2009,0000,24.90000,25.10000,24.65000,24.80000,126000
12/17/2009,0000,24.80000,25.10000,24.80000,24.90000,294000
12/18/2009,0000,24.65000,25.70000,24.65000,25.40000,389000
12/21/2009,0000,26.20000,26.20000,25.50000,25.80000,802000
12/22/2009,0000,25.90000,25.95000,25.35000,25.55000,363000
12/23/2009,0000,25.40000,25.85000,25.35000,25.55000,257000
12/25/2009,0000,25.55000,25.90000,25.55000,25.70000,228000
12/25/2009,0000,25.55000,25.90000,25.55000,25.70000,228000
12/28/2009,0000,26.15000,26.25000,25.70000,25.80000,381000
12/29/2009,1230,25.85000,25.85000,25.40000,25.40000,250864
