DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.20000,35.80000,34.80000,35.20000,664200
04/03/2007,0000,35.20000,35.55000,35.20000,35.55000,395200
04/04/2007,0000,35.70000,36.20000,35.20000,35.20000,586400
04/09/2007,0000,35.60000,35.70000,34.00000,34.00000,914700
04/10/2007,0000,34.35000,34.35000,33.00000,33.20000,663100
04/11/2007,0000,33.40000,33.60000,33.15000,33.30000,351000
04/12/2007,0000,33.30000,33.70000,33.30000,33.60000,227800
04/13/2007,0000,33.90000,34.20000,33.70000,33.70000,356400
04/16/2007,0000,33.60000,33.80000,33.00000,33.10000,417900
04/17/2007,0000,33.25000,33.45000,32.05000,32.10000,819700
04/18/2007,0000,32.15000,32.20000,31.75000,31.90000,714900
04/19/2007,0000,31.95000,32.20000,31.80000,32.10000,509700
04/20/2007,0000,32.40000,32.40000,31.85000,32.00000,336900
04/23/2007,0000,32.20000,32.35000,32.00000,32.10000,193300
04/24/2007,0000,32.20000,32.20000,31.90000,32.00000,236500
04/25/2007,0000,32.00000,32.35000,32.00000,32.10000,230000
04/26/2007,0000,32.30000,32.45000,32.15000,32.20000,195400
04/27/2007,0000,32.30000,33.30000,32.20000,32.75000,633900
04/30/2007,0000,32.75000,32.80000,31.80000,32.20000,313200
05/02/2007,0000,32.00000,32.00000,31.20000,31.20000,405000
05/03/2007,0000,31.20000,31.50000,29.40000,29.70000,717100
05/04/2007,0000,30.00000,30.35000,29.70000,29.70000,191100
05/07/2007,0000,30.00000,31.00000,29.80000,30.30000,427600
05/08/2007,0000,30.80000,30.80000,30.10000,30.40000,158700
05/09/2007,0000,30.45000,30.65000,30.10000,30.15000,118800
05/10/2007,0000,30.10000,30.70000,30.10000,30.50000,248400
05/11/2007,0000,30.40000,31.00000,30.35000,30.80000,224600
05/14/2007,0000,31.20000,31.50000,31.00000,31.25000,486000
05/15/2007,0000,31.20000,31.25000,30.50000,30.55000,84200
05/16/2007,0000,30.55000,30.55000,30.20000,30.35000,34500
05/17/2007,0000,30.50000,31.00000,30.45000,30.75000,117700
05/18/2007,0000,30.75000,31.20000,30.75000,31.20000,185700
05/21/2007,0000,32.15000,33.35000,31.75000,33.35000,2558500
05/22/2007,0000,33.35000,33.70000,32.85000,33.15000,1337000
05/23/2007,0000,33.15000,33.75000,32.90000,32.90000,924400
05/24/2007,0000,33.15000,33.75000,32.80000,33.05000,869400
05/25/2007,0000,33.00000,33.80000,32.80000,33.50000,657700
05/28/2007,0000,33.50000,35.40000,33.50000,34.75000,2302500
05/29/2007,0000,34.90000,35.05000,33.70000,33.70000,741900
05/30/2007,0000,33.60000,34.20000,33.05000,33.10000,433000
05/31/2007,0000,33.20000,33.75000,33.20000,33.65000,476200
06/01/2007,0000,34.00000,34.00000,33.10000,33.40000,436300
06/04/2007,0000,33.65000,33.70000,33.30000,33.40000,282900
06/05/2007,0000,33.10000,33.45000,33.00000,33.00000,354200
06/06/2007,0000,32.85000,33.80000,32.85000,33.25000,561600
06/07/2007,0000,33.20000,33.55000,33.20000,33.40000,286200
06/08/2007,0000,33.35000,33.40000,33.05000,33.40000,327200
06/11/2007,0000,35.00000,35.30000,34.40000,34.85000,1199800
06/12/2007,0000,35.30000,36.20000,34.80000,35.50000,2143800
06/13/2007,0000,35.60000,37.20000,35.40000,36.70000,3774600
06/14/2007,0000,37.20000,37.20000,35.80000,35.80000,1813300
06/15/2007,0000,36.30000,36.30000,34.80000,35.30000,844500
06/20/2007,0000,35.45000,35.45000,34.80000,34.80000,545400
06/21/2007,0000,35.00000,35.00000,34.50000,34.70000,414700
06/22/2007,0000,35.00000,35.95000,34.75000,35.50000,690100
06/25/2007,0000,36.40000,36.95000,36.05000,36.50000,1461200
06/26/2007,0000,36.50000,37.25000,35.80000,37.25000,1661000
06/27/2007,0000,37.25000,39.85000,37.00000,39.85000,4043500
06/28/2007,0000,42.60000,42.60000,42.60000,42.60000,1987200
06/29/2007,0000,44.80000,44.80000,41.50000,42.50000,6707800
07/02/2007,0000,42.30000,42.55000,41.30000,42.05000,1279800
07/03/2007,0000,42.35000,43.20000,41.85000,42.05000,1472000
07/04/2007,0000,42.30000,42.30000,40.60000,40.90000,1562700
07/05/2007,0000,40.60000,41.75000,40.60000,41.50000,1082100
07/06/2007,0000,41.50000,42.20000,40.90000,41.90000,948200
07/09/2007,0000,42.30000,42.30000,41.35000,41.50000,760300
07/10/2007,0000,41.80000,42.10000,41.30000,41.30000,712800
07/11/2007,0000,41.00000,41.00000,39.70000,39.70000,1450400
07/12/2007,0000,39.50000,40.50000,39.35000,40.00000,1070200
07/13/2007,0000,40.50000,40.50000,39.30000,39.40000,1041100
07/17/2007,0000,39.70000,39.90000,39.45000,39.90000,402800
07/18/2007,0000,40.00000,41.80000,40.00000,40.40000,1682600
07/19/2007,0000,40.95000,41.70000,40.80000,41.00000,1205200
07/20/2007,0000,42.00000,43.85000,41.30000,43.85000,3842600
07/23/2007,0000,46.40000,46.40000,44.00000,45.30000,3340400
07/24/2007,0000,45.50000,48.45000,45.50000,47.70000,5843800
07/25/2007,0000,47.50000,49.40000,46.05000,48.50000,5451800
07/26/2007,0000,46.45000,46.45000,46.45000,46.45000,3103000
07/27/2007,0000,46.95000,49.70000,46.90000,48.10000,6926000
07/31/2007,0000,45.50000,46.90000,44.35000,45.00000,1344000
08/01/2007,0000,44.50000,44.70000,41.85000,42.30000,2219000
08/02/2007,0000,42.70000,42.75000,39.35000,39.60000,1374000
08/03/2007,0000,41.80000,41.80000,40.20000,40.30000,720000
08/06/2007,0000,39.60000,39.65000,38.05000,38.40000,275000
08/07/2007,0000,38.95000,39.70000,37.20000,37.30000,456000
08/08/2007,0000,37.80000,39.50000,37.50000,39.25000,465000
08/09/2007,0000,40.00000,40.00000,38.30000,38.80000,728000
08/10/2007,0000,36.10000,37.50000,36.10000,36.90000,592000
08/14/2007,0000,39.80000,40.10000,38.80000,39.45000,993000
08/15/2007,0000,39.30000,39.30000,36.80000,36.80000,365000
08/16/2007,0000,36.00000,37.00000,34.25000,34.25000,449000
08/17/2007,0000,34.00000,34.60000,31.90000,32.30000,436000
08/20/2007,0000,34.55000,34.55000,33.30000,34.05000,302000
08/21/2007,0000,34.30000,35.00000,33.40000,34.55000,309000
08/22/2007,0000,34.40000,34.50000,33.20000,33.20000,241000
08/23/2007,0000,34.20000,35.25000,34.00000,35.25000,343000
08/24/2007,0000,35.10000,35.10000,34.30000,34.50000,367000
08/27/2007,0000,34.90000,35.40000,34.35000,34.35000,323000
08/28/2007,0000,33.25000,33.80000,33.10000,33.40000,329000
08/29/2007,0000,33.00000,33.00000,32.00000,32.25000,160000
08/30/2007,0000,32.50000,33.40000,32.50000,32.55000,253000
08/31/2007,0000,33.00000,33.05000,32.50000,32.60000,206000
09/03/2007,0000,32.60000,32.70000,30.35000,32.00000,601000
09/04/2007,0000,31.90000,32.80000,31.90000,32.80000,291000
09/05/2007,0000,33.50000,33.50000,32.40000,32.40000,172000
09/06/2007,0000,32.80000,32.80000,31.85000,32.10000,71000
09/07/2007,0000,32.10000,32.80000,32.00000,32.60000,330000
09/10/2007,0000,32.00000,32.60000,32.00000,32.50000,118000
09/11/2007,0000,32.30000,32.70000,32.30000,32.45000,168000
09/12/2007,0000,32.50000,33.20000,32.50000,32.80000,339000
09/13/2007,0000,32.80000,33.05000,32.20000,32.90000,211000
09/14/2007,0000,33.00000,33.50000,32.95000,33.05000,272000
09/17/2007,0000,33.00000,33.20000,32.60000,32.60000,130000
09/19/2007,0000,33.05000,33.05000,31.60000,31.80000,256000
09/20/2007,0000,31.85000,32.50000,31.70000,32.50000,213000
09/21/2007,0000,32.30000,32.85000,31.85000,32.85000,145000
09/26/2007,0000,33.00000,34.50000,32.55000,34.00000,436000
09/27/2007,0000,34.20000,34.90000,34.00000,34.90000,288000
09/28/2007,0000,35.50000,37.30000,35.40000,37.30000,867000
10/01/2007,0000,35.85000,37.20000,35.85000,36.00000,324000
10/02/2007,0000,36.15000,36.70000,36.00000,36.05000,141000
10/03/2007,0000,36.20000,36.40000,35.40000,35.95000,222000
10/04/2007,0000,35.95000,38.45000,35.95000,38.00000,1996000
10/05/2007,0000,38.00000,38.30000,37.20000,37.50000,564000
10/08/2007,0000,37.80000,37.80000,36.85000,37.80000,550000
10/09/2007,0000,37.90000,38.95000,37.80000,38.05000,1096000
10/11/2007,0000,38.70000,38.70000,37.30000,37.80000,533000
10/12/2007,0000,37.85000,38.30000,36.90000,36.90000,309000
10/15/2007,0000,36.90000,37.20000,34.50000,35.80000,257000
10/16/2007,0000,34.70000,37.00000,34.55000,37.00000,280000
10/17/2007,0000,36.50000,36.90000,36.00000,36.40000,167000
10/18/2007,0000,36.80000,37.70000,36.40000,36.50000,398000
10/19/2007,0000,37.80000,38.00000,36.75000,36.75000,411000
10/22/2007,0000,35.00000,36.20000,35.00000,36.00000,172000
10/23/2007,0000,37.00000,37.05000,35.80000,36.50000,338000
10/24/2007,0000,36.70000,36.80000,35.90000,36.50000,261000
10/25/2007,0000,36.15000,36.50000,35.80000,35.80000,127000
10/26/2007,0000,35.90000,36.45000,35.40000,35.60000,107000
10/29/2007,0000,35.70000,36.40000,35.70000,35.70000,208000
10/30/2007,0000,35.70000,37.70000,35.30000,36.85000,724000
10/31/2007,0000,37.20000,37.50000,36.05000,37.00000,596000
11/01/2007,0000,37.50000,38.00000,36.50000,36.60000,775000
11/02/2007,0000,36.50000,37.15000,35.65000,36.85000,1897000
11/05/2007,0000,36.80000,36.80000,34.50000,34.80000,1012000
11/06/2007,0000,34.65000,35.60000,34.55000,35.20000,450000
11/07/2007,0000,35.50000,35.50000,34.80000,34.80000,267000
11/08/2007,0000,33.15000,33.90000,32.40000,32.40000,526000
11/09/2007,0000,32.90000,32.90000,30.55000,30.80000,337000
11/12/2007,0000,30.80000,30.80000,28.65000,28.65000,524000
11/13/2007,0000,28.65000,29.50000,28.50000,28.70000,310000
11/14/2007,0000,29.50000,30.00000,29.50000,29.70000,186000
11/15/2007,0000,29.00000,29.70000,29.00000,29.05000,206000
11/16/2007,0000,29.00000,29.45000,28.70000,29.15000,155000
11/19/2007,0000,29.45000,30.90000,29.20000,29.70000,135000
11/20/2007,0000,29.60000,30.20000,29.10000,30.20000,87000
11/21/2007,0000,30.00000,30.40000,30.00000,30.00000,116000
11/22/2007,0000,29.40000,30.00000,29.35000,29.55000,79000
11/23/2007,0000,29.55000,29.55000,28.90000,28.90000,115000
11/26/2007,0000,28.90000,29.00000,28.65000,28.75000,113000
11/27/2007,0000,28.20000,28.50000,27.50000,27.90000,136000
11/28/2007,0000,28.00000,28.70000,27.50000,27.95000,129000
11/29/2007,0000,28.30000,29.45000,28.30000,28.40000,96000
11/30/2007,0000,28.55000,29.00000,28.55000,28.65000,83000
12/03/2007,0000,29.00000,29.30000,28.90000,28.90000,59000
12/04/2007,0000,28.50000,29.90000,28.50000,29.60000,141000
12/05/2007,0000,29.05000,30.00000,29.05000,29.80000,116000
12/06/2007,0000,30.60000,30.60000,29.40000,29.75000,90000
12/07/2007,0000,30.15000,30.15000,29.30000,29.75000,47000
12/10/2007,0000,29.50000,29.50000,29.00000,29.00000,82000
12/11/2007,0000,29.40000,29.40000,29.00000,29.00000,88000
12/12/2007,0000,28.80000,28.80000,28.55000,28.80000,93000
12/13/2007,0000,28.80000,28.80000,27.40000,27.40000,162000
12/14/2007,0000,27.35000,27.50000,25.50000,27.30000,240000
12/17/2007,0000,26.40000,26.80000,25.40000,25.40000,299000
12/18/2007,0000,24.10000,24.90000,23.65000,24.45000,972000
12/19/2007,0000,24.45000,24.90000,24.10000,24.70000,153000
12/20/2007,0000,23.00000,24.70000,23.00000,23.00000,352000
12/21/2007,0000,22.05000,22.90000,21.85000,22.50000,294000
12/24/2007,0000,22.50000,23.10000,22.50000,22.90000,251000
12/25/2007,0000,23.15000,23.90000,23.00000,23.75000,208000
12/26/2007,0000,23.75000,23.75000,23.35000,23.50000,37000
12/27/2007,0000,23.00000,25.10000,23.00000,25.00000,386000
12/28/2007,0000,24.80000,26.70000,24.80000,26.70000,416000
12/31/2007,0000,26.70000,28.55000,25.75000,28.55000,315000
01/02/2008,0000,28.50000,28.50000,27.50000,28.50000,201000
01/03/2008,0000,27.05000,29.10000,27.05000,29.10000,196000
01/04/2008,0000,29.00000,29.50000,28.15000,29.10000,144000
01/07/2008,0000,27.80000,28.70000,27.15000,28.10000,111000
01/08/2008,0000,27.00000,29.95000,27.00000,28.95000,149000
01/09/2008,0000,28.00000,28.95000,27.45000,28.20000,186000
01/10/2008,0000,28.30000,29.20000,27.50000,28.75000,77000
01/11/2008,0000,28.85000,28.85000,27.70000,28.50000,106000
01/14/2008,0000,28.50000,29.25000,28.00000,28.00000,82000
01/15/2008,0000,28.50000,28.95000,28.00000,28.75000,187000
01/16/2008,0000,28.05000,28.35000,26.80000,28.35000,100000
01/17/2008,0000,27.95000,28.00000,27.00000,27.10000,54000
01/18/2008,0000,26.95000,26.95000,26.25000,26.70000,15000
01/21/2008,0000,26.70000,27.50000,26.60000,27.20000,153000
01/22/2008,0000,26.20000,27.20000,25.30000,25.30000,105000
01/23/2008,0000,23.65000,25.95000,23.55000,24.55000,167000
01/24/2008,0000,24.55000,24.95000,22.85000,23.70000,309000
01/25/2008,0000,22.50000,24.00000,22.50000,23.95000,41000
01/28/2008,0000,23.95000,23.95000,22.70000,23.80000,52000
01/29/2008,0000,23.50000,23.55000,22.95000,23.55000,137000
01/30/2008,0000,23.00000,23.80000,22.70000,22.75000,102000
01/31/2008,0000,22.50000,23.95000,22.50000,23.70000,95000
02/01/2008,0000,24.50000,24.50000,23.50000,24.30000,52000
02/12/2008,0000,24.00000,24.10000,23.80000,24.10000,57000
02/13/2008,0000,24.50000,24.50000,23.75000,24.30000,14000
02/14/2008,0000,24.45000,24.50000,24.30000,24.30000,12000
02/15/2008,0000,24.30000,24.70000,24.30000,24.35000,54000
02/18/2008,0000,24.50000,25.10000,24.40000,25.00000,64000
02/19/2008,0000,26.20000,26.20000,25.20000,25.80000,118000
02/20/2008,0000,25.20000,25.40000,24.50000,24.50000,76000
02/21/2008,0000,25.30000,25.40000,24.80000,25.05000,95000
02/22/2008,0000,24.50000,25.30000,24.50000,24.75000,52000
02/25/2008,0000,25.20000,25.40000,25.00000,25.00000,68000
02/26/2008,0000,25.00000,25.15000,24.60000,25.15000,43000
02/27/2008,0000,24.30000,25.80000,24.30000,25.25000,155000
02/29/2008,0000,25.25000,26.20000,25.00000,25.55000,85000
03/03/2008,0000,25.10000,25.90000,24.50000,24.80000,162000
03/04/2008,0000,24.80000,25.30000,24.75000,25.25000,116000
03/05/2008,0000,25.40000,25.40000,24.85000,24.85000,115000
03/06/2008,0000,24.90000,25.60000,24.60000,25.30000,344000
03/07/2008,0000,24.80000,25.10000,24.80000,25.00000,109000
03/10/2008,0000,25.00000,25.00000,24.65000,24.90000,44000
03/11/2008,0000,24.90000,25.20000,24.80000,25.00000,122000
03/12/2008,0000,25.20000,25.55000,25.00000,25.10000,236000
03/13/2008,0000,25.00000,25.00000,24.55000,24.55000,103000
03/14/2008,0000,24.85000,24.85000,24.10000,24.20000,44000
03/18/2008,0000,23.10000,23.75000,23.10000,23.45000,98000
03/19/2008,0000,23.55000,24.00000,23.55000,23.60000,80000
03/20/2008,0000,23.50000,23.80000,23.50000,23.65000,50000
03/21/2008,0000,23.70000,23.85000,23.65000,23.80000,61000
03/25/2008,0000,24.40000,24.90000,24.40000,24.85000,103000
03/26/2008,0000,24.70000,25.60000,24.70000,25.20000,344000
03/27/2008,0000,25.00000,25.60000,24.95000,25.15000,162000
03/28/2008,0000,25.15000,25.50000,24.90000,25.20000,74000
03/31/2008,0000,25.45000,25.50000,24.90000,25.05000,83000
04/01/2008,0000,25.10000,25.50000,25.10000,25.30000,62000
04/02/2008,0000,25.60000,25.90000,25.50000,25.65000,269000
04/03/2008,0000,25.65000,25.65000,25.35000,25.60000,76000
04/07/2008,0000,25.70000,26.20000,25.40000,26.20000,187000
04/08/2008,0000,26.20000,26.20000,25.80000,25.95000,48000
04/09/2008,0000,25.90000,26.10000,25.60000,26.00000,84000
04/10/2008,0000,25.70000,26.00000,25.30000,26.00000,128000
04/11/2008,0000,25.80000,25.80000,25.20000,25.40000,113000
04/14/2008,0000,25.00000,25.05000,24.90000,25.05000,297000
04/15/2008,0000,25.45000,25.45000,24.80000,24.80000,256000
04/16/2008,0000,24.80000,24.85000,24.50000,24.50000,284000
04/17/2008,0000,24.95000,24.95000,24.55000,24.60000,231000
04/18/2008,0000,24.60000,25.70000,24.60000,25.50000,674000
04/21/2008,0000,26.00000,26.10000,25.50000,25.60000,374000
04/22/2008,0000,25.60000,25.70000,25.30000,25.30000,316000
04/23/2008,0000,25.40000,27.05000,25.40000,26.40000,1615000
04/24/2008,0000,26.40000,26.70000,26.20000,26.40000,514000
04/25/2008,0000,26.40000,26.60000,25.40000,25.80000,510000
04/28/2008,0000,25.85000,25.85000,25.50000,25.65000,193000
04/29/2008,0000,25.50000,25.85000,25.20000,25.20000,131000
04/30/2008,0000,25.40000,25.40000,25.00000,25.00000,122000
05/02/2008,0000,23.45000,23.80000,23.25000,23.25000,228000
05/05/2008,0000,21.65000,22.15000,21.65000,22.00000,949000
05/06/2008,0000,22.20000,22.20000,21.65000,21.70000,183000
05/07/2008,0000,21.95000,22.50000,21.90000,22.30000,157000
05/08/2008,0000,22.25000,22.25000,21.70000,22.00000,82000
05/09/2008,0000,22.00000,22.50000,22.00000,22.50000,87000
05/12/2008,0000,24.05000,24.05000,23.60000,24.05000,396000
05/13/2008,0000,24.60000,24.70000,24.15000,24.15000,255000
05/14/2008,0000,24.20000,24.20000,24.00000,24.05000,180000
05/15/2008,0000,24.20000,24.20000,23.10000,23.10000,110000
05/16/2008,0000,23.25000,23.40000,22.80000,23.30000,118000
05/19/2008,0000,24.30000,24.75000,23.90000,24.50000,147000
05/20/2008,0000,23.25000,24.50000,23.25000,24.00000,78000
05/21/2008,0000,23.40000,24.00000,23.40000,24.00000,44000
05/22/2008,0000,24.00000,24.00000,24.00000,24.00000,98000
05/23/2008,0000,24.00000,24.00000,23.40000,23.40000,38000
05/26/2008,0000,23.40000,23.40000,22.15000,22.60000,74000
05/27/2008,0000,22.80000,23.00000,22.70000,22.80000,91000
05/28/2008,0000,22.80000,22.80000,22.00000,22.80000,91000
05/29/2008,0000,22.80000,22.90000,22.30000,22.30000,27000
05/30/2008,0000,22.30000,22.30000,21.40000,21.65000,48000
06/02/2008,0000,21.50000,22.20000,21.40000,21.60000,65000
06/03/2008,0000,21.40000,21.90000,21.40000,21.40000,49000
06/04/2008,0000,21.50000,21.80000,21.40000,21.40000,43000
06/05/2008,0000,21.35000,21.45000,21.05000,21.45000,90000
06/06/2008,0000,21.70000,21.75000,21.45000,21.50000,83000
06/10/2008,0000,21.55000,21.90000,21.50000,21.90000,100000
06/11/2008,0000,21.90000,21.90000,21.20000,21.30000,41000
06/12/2008,0000,21.30000,21.30000,19.85000,19.85000,150000
06/13/2008,0000,20.10000,20.10000,19.00000,19.30000,211000
06/16/2008,0000,18.80000,19.60000,18.80000,19.10000,93000
06/17/2008,0000,19.40000,19.40000,19.00000,19.10000,32000
06/18/2008,0000,19.30000,19.30000,19.00000,19.10000,71000
06/19/2008,0000,18.50000,19.30000,18.50000,19.05000,29000
06/20/2008,0000,18.80000,19.90000,18.80000,19.65000,37000
06/23/2008,0000,18.90000,19.60000,18.90000,19.50000,48000
06/24/2008,0000,19.00000,19.60000,18.15000,19.00000,225000
06/25/2008,0000,17.90000,18.75000,17.90000,18.70000,64000
06/26/2008,0000,19.05000,19.15000,18.55000,19.15000,45000
06/27/2008,0000,18.20000,20.45000,18.20000,20.00000,271000
06/30/2008,0000,20.80000,21.40000,19.55000,21.35000,351000
07/01/2008,0000,21.50000,21.60000,19.90000,19.90000,172000
07/02/2008,0000,19.30000,19.90000,18.55000,19.00000,160000
07/03/2008,0000,18.30000,19.45000,18.30000,19.45000,74000
07/04/2008,0000,18.90000,19.45000,18.80000,19.45000,19000
07/07/2008,0000,19.45000,19.90000,18.70000,19.00000,38000
07/08/2008,0000,19.10000,19.15000,18.55000,18.55000,41000
07/09/2008,0000,18.10000,18.60000,18.10000,18.20000,77000
07/10/2008,0000,18.30000,18.40000,17.55000,17.55000,31000
07/11/2008,0000,17.55000,17.60000,16.80000,17.50000,53000
07/14/2008,0000,17.00000,17.80000,16.85000,17.70000,135000
07/15/2008,0000,17.40000,17.50000,16.50000,16.50000,110000
07/16/2008,0000,15.35000,16.95000,15.35000,15.50000,104000
07/17/2008,0000,16.30000,16.30000,15.50000,15.70000,152000
07/18/2008,0000,16.20000,16.20000,14.65000,14.65000,140000
07/21/2008,0000,13.65000,15.30000,13.65000,14.85000,109000
07/22/2008,0000,15.00000,15.20000,14.60000,15.20000,117000
07/23/2008,0000,15.50000,16.20000,14.70000,16.20000,78000
07/24/2008,0000,16.50000,16.50000,16.00000,16.50000,56000
07/25/2008,0000,16.50000,16.50000,15.80000,16.50000,34000
07/29/2008,0000,16.30000,17.00000,15.55000,16.90000,92000
07/30/2008,0000,16.90000,17.00000,16.15000,16.15000,112000
07/31/2008,0000,15.10000,16.40000,15.05000,15.50000,124000
08/01/2008,0000,14.50000,15.25000,14.45000,14.85000,103000
08/04/2008,0000,15.00000,15.10000,14.30000,14.30000,132000
08/05/2008,0000,12.95000,13.80000,12.95000,12.95000,93000
08/06/2008,0000,13.00000,13.30000,13.00000,13.15000,108000
08/07/2008,0000,13.30000,13.30000,13.00000,13.00000,37000
08/08/2008,0000,13.00000,13.30000,12.80000,13.05000,47000
08/11/2008,0000,13.40000,13.95000,13.20000,13.95000,57000
08/12/2008,0000,14.05000,14.10000,13.60000,14.10000,53000
08/13/2008,0000,13.90000,14.20000,13.75000,14.00000,96000
08/14/2008,0000,13.95000,14.10000,13.85000,14.00000,73000
08/15/2008,0000,14.20000,14.30000,13.90000,14.00000,91000
08/18/2008,0000,14.00000,14.00000,13.25000,14.00000,77000
08/19/2008,0000,13.15000,13.75000,13.15000,13.75000,47000
08/20/2008,0000,13.90000,14.20000,13.80000,14.15000,41000
08/21/2008,0000,14.30000,14.30000,14.00000,14.20000,27000
08/22/2008,0000,14.30000,14.30000,13.65000,14.00000,36000
08/25/2008,0000,14.30000,14.40000,13.65000,14.20000,15000
08/26/2008,0000,14.20000,14.25000,14.00000,14.10000,23000
08/27/2008,0000,14.20000,14.20000,13.80000,14.05000,68000
08/28/2008,0000,14.10000,14.10000,13.65000,13.85000,26000
08/29/2008,0000,13.85000,13.85000,13.70000,13.70000,12000
09/01/2008,0000,13.75000,13.75000,13.70000,13.70000,49000
09/02/2008,0000,13.70000,13.70000,13.00000,13.00000,68000
09/03/2008,0000,13.00000,13.90000,12.30000,13.20000,58000
09/04/2008,0000,13.20000,13.20000,12.30000,12.30000,68000
09/05/2008,0000,11.60000,12.30000,11.45000,11.95000,133000
09/08/2008,0000,11.50000,12.75000,11.50000,12.75000,118000
09/09/2008,0000,12.70000,12.70000,12.00000,12.50000,75000
09/10/2008,0000,12.05000,12.65000,11.70000,12.65000,68000
09/11/2008,0000,12.70000,12.80000,12.20000,12.65000,32000
09/12/2008,0000,12.65000,13.30000,12.65000,12.90000,41000
09/15/2008,0000,13.45000,13.45000,12.40000,13.10000,46000
09/16/2008,0000,12.25000,12.75000,12.20000,12.50000,65000
09/17/2008,0000,11.90000,12.80000,11.90000,12.00000,248000
09/18/2008,0000,11.50000,11.80000,11.20000,11.35000,138000
09/19/2008,0000,10.60000,11.85000,10.60000,11.65000,168000
09/22/2008,0000,11.85000,12.40000,11.55000,12.40000,107000
09/23/2008,0000,12.05000,12.40000,11.90000,12.40000,56000
09/24/2008,0000,12.40000,12.90000,12.40000,12.55000,64000
09/25/2008,0000,12.70000,12.70000,12.10000,12.55000,29000
09/26/2008,0000,12.85000,12.90000,12.20000,12.65000,59000
09/30/2008,0000,12.50000,12.50000,11.80000,12.30000,40000
10/01/2008,0000,12.30000,12.65000,11.90000,12.50000,61000
10/02/2008,0000,12.50000,12.50000,12.20000,12.40000,33000
10/03/2008,0000,12.00000,12.40000,11.80000,12.40000,65000
10/06/2008,0000,12.60000,12.60000,12.00000,12.40000,53000
10/07/2008,0000,11.85000,12.40000,11.85000,12.10000,41000
10/08/2008,0000,12.25000,12.30000,11.30000,11.30000,45000
10/09/2008,0000,11.30000,11.80000,11.30000,11.75000,65000
10/13/2008,0000,11.35000,11.35000,11.35000,11.35000,14000
10/14/2008,0000,11.30000,12.05000,11.30000,12.05000,134000
10/15/2008,0000,12.05000,12.05000,11.65000,11.90000,51000
10/16/2008,0000,11.50000,11.80000,11.50000,11.70000,51000
10/17/2008,0000,11.90000,12.30000,11.30000,11.55000,96000
10/20/2008,0000,11.50000,11.75000,11.20000,11.45000,47000
10/21/2008,0000,11.85000,12.00000,11.40000,12.00000,58000
10/22/2008,0000,11.85000,11.90000,11.60000,11.75000,48000
10/23/2008,0000,11.40000,11.65000,11.35000,11.60000,35000
10/24/2008,0000,11.20000,12.25000,11.20000,11.75000,166000
10/27/2008,0000,11.20000,11.70000,10.95000,10.95000,127000
10/28/2008,0000,10.20000,10.70000,10.20000,10.70000,188000
10/29/2008,0000,10.70000,11.20000,10.70000,10.75000,73000
10/30/2008,0000,11.00000,11.50000,11.00000,11.30000,40000
10/31/2008,0000,11.35000,12.05000,11.25000,12.05000,224000
11/03/2008,0000,12.80000,12.85000,12.10000,12.85000,303000
11/04/2008,0000,12.00000,12.80000,12.00000,12.80000,290000
11/05/2008,0000,12.50000,12.50000,11.95000,12.40000,384000
11/06/2008,0000,12.20000,12.20000,11.60000,12.00000,42000
11/07/2008,0000,11.90000,12.80000,11.75000,12.50000,176000
11/10/2008,0000,12.20000,12.65000,12.20000,12.55000,165000
11/11/2008,0000,12.40000,12.40000,11.90000,12.20000,43000
11/12/2008,0000,12.40000,12.40000,11.85000,11.85000,30000
11/13/2008,0000,11.10000,11.60000,11.10000,11.60000,43000
11/14/2008,0000,11.55000,11.95000,11.35000,11.60000,49000
11/17/2008,0000,12.05000,12.10000,11.00000,11.60000,62000
11/18/2008,0000,10.90000,11.45000,10.90000,11.30000,78000
11/19/2008,0000,11.15000,11.50000,11.05000,11.40000,119000
11/20/2008,0000,11.15000,11.30000,10.65000,11.25000,68000
11/21/2008,0000,10.50000,11.95000,10.50000,11.95000,76000
11/24/2008,0000,11.30000,11.90000,11.30000,11.80000,30000
11/25/2008,0000,11.50000,12.00000,11.45000,11.90000,113000
11/26/2008,0000,12.30000,12.30000,11.60000,11.90000,218000
11/27/2008,0000,11.75000,11.90000,11.50000,11.70000,155000
11/28/2008,0000,11.60000,11.60000,11.25000,11.50000,90000
12/01/2008,0000,11.50000,11.60000,11.40000,11.60000,85000
12/02/2008,0000,11.50000,11.60000,11.30000,11.40000,38000
12/03/2008,0000,11.80000,11.80000,11.20000,11.35000,43000
12/04/2008,0000,11.55000,11.55000,11.30000,11.35000,40000
12/05/2008,0000,11.60000,11.60000,11.20000,11.35000,23000
12/08/2008,0000,11.65000,11.70000,11.30000,11.60000,337000
12/09/2008,0000,11.80000,11.80000,11.40000,11.40000,98000
12/10/2008,0000,11.55000,12.15000,11.55000,11.75000,185000
12/11/2008,0000,11.80000,11.80000,11.40000,11.40000,96000
12/12/2008,0000,11.40000,11.40000,10.90000,10.95000,49000
12/15/2008,0000,11.00000,11.50000,10.90000,11.00000,46000
12/16/2008,0000,11.20000,11.20000,10.95000,11.00000,14000
12/17/2008,0000,11.20000,11.20000,10.95000,11.00000,38000
12/18/2008,0000,11.00000,11.00000,10.50000,10.75000,44000
12/19/2008,0000,10.80000,11.00000,10.35000,10.80000,54000
12/22/2008,0000,10.75000,10.95000,10.40000,10.60000,31000
12/23/2008,0000,10.50000,10.75000,10.20000,10.20000,55000
12/24/2008,0000,10.55000,10.55000,9.65000,10.25000,21000
12/25/2008,0000,10.20000,10.40000,9.81000,10.20000,73000
12/26/2008,0000,10.20000,10.25000,9.95000,10.25000,110000
12/29/2008,0000,10.45000,10.45000,10.05000,10.30000,10000
12/30/2008,0000,10.30000,10.40000,10.30000,10.35000,26000
12/31/2008,0000,10.20000,10.65000,10.05000,10.65000,107000
01/05/2009,0000,10.80000,10.80000,10.70000,10.70000,19000
01/06/2009,0000,10.70000,10.70000,10.30000,10.35000,27000
01/07/2009,0000,10.45000,10.50000,10.35000,10.50000,73000
01/08/2009,0000,10.25000,10.40000,10.05000,10.05000,28000
01/09/2009,0000,10.15000,10.20000,10.00000,10.00000,25000
01/12/2009,0000,10.10000,10.10000,9.99000,9.99000,5000
01/13/2009,0000,9.98000,10.45000,9.64000,10.10000,14000
01/14/2009,0000,10.20000,10.25000,10.00000,10.00000,17000
01/15/2009,0000,10.00000,10.00000,9.80000,9.80000,6000
01/16/2009,0000,9.96000,10.30000,9.96000,10.00000,18000
01/19/2009,0000,10.00000,10.00000,9.90000,10.00000,12000
01/20/2009,0000,9.30000,9.99000,9.30000,9.88000,76000
01/21/2009,0000,9.99000,9.99000,9.45000,9.94000,27000
02/02/2009,0000,10.20000,10.20000,9.80000,9.94000,13000
02/03/2009,0000,9.65000,9.95000,9.53000,9.95000,15000
02/04/2009,0000,10.20000,10.20000,9.81000,9.90000,25000
02/05/2009,0000,9.71000,9.71000,9.60000,9.65000,30000
02/06/2009,0000,9.50000,9.87000,9.50000,9.76000,13000
02/09/2009,0000,9.80000,10.10000,9.55000,9.76000,19000
02/10/2009,0000,9.88000,9.88000,9.75000,9.76000,10000
02/11/2009,0000,9.76000,9.76000,9.32000,9.68000,19000
02/12/2009,0000,9.78000,9.78000,9.52000,9.75000,21000
02/13/2009,0000,9.75000,9.79000,9.75000,9.79000,34000
02/16/2009,0000,9.79000,9.99000,9.79000,9.85000,54000
02/17/2009,0000,9.80000,9.85000,9.70000,9.85000,57000
02/18/2009,0000,9.70000,9.75000,9.70000,9.75000,18000
02/19/2009,0000,9.84000,9.85000,9.83000,9.85000,28000
02/20/2009,0000,9.80000,9.80000,9.60000,9.79000,19000
02/23/2009,0000,9.77000,9.79000,9.60000,9.79000,96000
02/24/2009,0000,9.70000,9.72000,9.50000,9.69000,17000
02/25/2009,0000,9.72000,9.72000,9.60000,9.72000,93000
02/26/2009,0000,9.72000,9.78000,9.60000,9.78000,59000
02/27/2009,0000,9.70000,10.00000,9.70000,10.00000,69000
03/02/2009,0000,10.00000,10.00000,9.81000,9.98000,12000
03/03/2009,0000,9.98000,9.98000,9.64000,9.68000,43000
03/04/2009,0000,9.71000,10.10000,9.71000,9.96000,83000
03/05/2009,0000,10.00000,10.50000,9.90000,10.40000,391000
03/06/2009,0000,10.40000,11.10000,10.40000,11.10000,549000
03/09/2009,0000,11.70000,11.85000,11.45000,11.85000,450000
03/10/2009,0000,12.20000,12.65000,11.85000,12.55000,872000
03/11/2009,0000,12.55000,12.80000,12.15000,12.80000,309000
03/12/2009,0000,12.60000,13.20000,12.60000,12.90000,303000
03/13/2009,0000,13.00000,13.00000,12.45000,12.70000,207000
03/16/2009,0000,12.70000,13.00000,12.10000,13.00000,485000
03/17/2009,0000,12.90000,13.30000,12.60000,13.30000,172000
03/18/2009,0000,13.00000,13.40000,13.00000,13.35000,316000
03/19/2009,0000,13.30000,13.40000,12.70000,13.40000,285000
03/20/2009,0000,13.10000,13.40000,12.85000,13.30000,63000
03/23/2009,0000,12.90000,14.15000,12.90000,14.00000,399000
03/24/2009,0000,14.05000,14.15000,13.95000,14.00000,282000
03/25/2009,0000,13.80000,14.00000,13.80000,14.00000,452000
03/26/2009,0000,14.00000,14.50000,13.80000,14.45000,555000
03/27/2009,0000,14.40000,14.40000,13.90000,14.00000,270000
03/30/2009,0000,14.00000,14.25000,13.65000,13.95000,391000
03/31/2009,0000,13.85000,14.00000,13.75000,14.00000,429000
04/01/2009,0000,14.00000,14.95000,14.00000,14.95000,966000
04/02/2009,0000,15.55000,15.95000,15.45000,15.80000,567000
04/03/2009,0000,15.85000,16.90000,15.85000,16.90000,909000
04/06/2009,0000,17.00000,17.45000,16.35000,16.35000,1074000
04/07/2009,0000,16.00000,16.35000,15.80000,16.00000,198000
04/08/2009,0000,15.00000,15.95000,15.00000,15.25000,378000
04/09/2009,0000,16.00000,16.00000,15.55000,15.70000,182000
04/10/2009,0000,15.90000,15.95000,15.50000,15.90000,321000
04/13/2009,0000,15.70000,15.70000,15.05000,15.45000,210000
04/14/2009,0000,15.20000,16.00000,15.20000,15.95000,237000
04/15/2009,0000,15.90000,15.90000,15.70000,15.90000,121000
04/16/2009,0000,16.10000,16.50000,15.95000,16.05000,397000
04/17/2009,0000,16.20000,16.25000,14.95000,14.95000,364000
04/20/2009,0000,14.95000,15.00000,14.30000,14.80000,269000
04/21/2009,0000,14.40000,15.80000,14.40000,15.40000,339000
04/22/2009,0000,15.40000,15.65000,15.40000,15.60000,233000
04/23/2009,0000,16.50000,16.65000,15.60000,16.65000,918000
04/24/2009,0000,16.90000,17.15000,15.80000,16.40000,609000
04/27/2009,0000,16.40000,16.40000,15.30000,15.30000,316000
04/28/2009,0000,15.40000,15.45000,14.25000,14.40000,296000
04/29/2009,0000,14.40000,14.95000,14.35000,14.60000,130000
04/30/2009,0000,15.40000,15.60000,15.20000,15.60000,222000
05/04/2009,0000,16.30000,16.30000,15.80000,16.05000,297000
05/05/2009,0000,16.00000,16.20000,15.55000,15.80000,218000
05/06/2009,0000,15.20000,15.90000,15.20000,15.50000,180000
05/07/2009,0000,15.50000,15.70000,15.30000,15.70000,301000
05/08/2009,0000,15.70000,15.85000,15.45000,15.85000,162000
05/11/2009,0000,16.00000,16.20000,15.80000,15.90000,183000
05/12/2009,0000,15.90000,16.00000,15.80000,15.80000,84000
05/13/2009,0000,15.50000,16.25000,15.50000,16.20000,214000
05/14/2009,0000,16.00000,16.00000,16.00000,16.00000,57000
05/15/2009,0000,16.00000,16.10000,15.75000,16.05000,137000
05/18/2009,0000,16.05000,16.05000,15.65000,15.65000,95000
05/19/2009,0000,15.85000,16.05000,15.75000,15.75000,102000
05/20/2009,0000,16.00000,16.00000,15.60000,15.95000,53000
05/21/2009,0000,15.95000,16.70000,15.75000,16.15000,200000
05/22/2009,0000,16.00000,16.10000,15.80000,16.10000,159000
05/25/2009,0000,16.20000,16.60000,16.15000,16.35000,180000
05/26/2009,0000,16.25000,16.40000,16.10000,16.10000,90000
05/27/2009,0000,16.20000,16.45000,16.10000,16.30000,103000
06/01/2009,0000,16.50000,16.50000,16.05000,16.05000,85000
06/02/2009,0000,16.45000,16.45000,16.10000,16.10000,95000
06/03/2009,0000,16.10000,16.10000,15.25000,15.60000,120000
06/04/2009,0000,15.40000,16.05000,15.40000,16.00000,107000
06/05/2009,0000,16.05000,16.05000,15.70000,16.00000,38000
06/08/2009,0000,16.00000,16.00000,15.80000,15.80000,53000
06/09/2009,0000,15.80000,15.80000,14.75000,14.85000,283000
06/10/2009,0000,15.30000,15.30000,14.40000,15.00000,26000
06/11/2009,0000,15.00000,15.00000,14.60000,15.00000,42000
06/12/2009,0000,15.35000,15.35000,14.75000,15.00000,38000
06/15/2009,0000,14.80000,15.35000,14.40000,14.85000,29000
06/16/2009,0000,14.15000,14.60000,14.15000,14.60000,32000
06/17/2009,0000,14.60000,14.60000,14.00000,14.40000,52000
06/18/2009,0000,14.35000,14.50000,14.00000,14.30000,81000
06/19/2009,0000,14.00000,14.75000,14.00000,14.35000,108000
06/22/2009,0000,14.30000,14.60000,14.30000,14.50000,10000
06/23/2009,0000,14.05000,14.55000,14.00000,14.45000,77000
06/24/2009,0000,14.45000,14.80000,14.30000,14.65000,66000
06/25/2009,0000,15.00000,15.35000,15.00000,15.00000,23000
06/26/2009,0000,15.00000,15.30000,14.85000,15.30000,69000
06/29/2009,0000,15.10000,15.30000,14.90000,15.30000,71000
06/30/2009,0000,15.45000,15.45000,15.00000,15.30000,25000
07/01/2009,0000,15.10000,15.45000,15.05000,15.30000,52000
07/02/2009,0000,15.35000,15.40000,15.25000,15.25000,47000
07/03/2009,0000,15.45000,15.45000,15.05000,15.40000,70000
07/06/2009,0000,15.50000,15.50000,15.00000,15.35000,174000
07/07/2009,0000,15.45000,15.45000,15.20000,15.35000,51000
07/08/2009,0000,15.00000,15.25000,15.00000,15.05000,33000
07/09/2009,0000,15.10000,16.10000,15.10000,16.10000,323000
07/10/2009,0000,16.50000,17.00000,16.10000,16.10000,668000
07/13/2009,0000,16.30000,16.30000,16.05000,16.10000,360000
07/14/2009,0000,16.10000,16.20000,15.80000,15.80000,62000
07/15/2009,0000,16.00000,16.15000,15.80000,16.15000,131000
07/16/2009,0000,16.45000,16.50000,16.10000,16.15000,71000
07/17/2009,0000,16.30000,17.25000,16.00000,17.25000,586000
07/20/2009,0000,18.45000,18.45000,17.90000,18.45000,505000
07/21/2009,0000,18.45000,18.50000,17.65000,17.95000,173000
07/22/2009,0000,17.70000,18.20000,17.70000,17.90000,66000
07/23/2009,0000,18.00000,18.40000,18.00000,18.10000,61000
07/24/2009,0000,18.20000,18.25000,17.80000,17.80000,158000
07/27/2009,0000,17.70000,18.25000,17.25000,17.25000,114000
07/28/2009,0000,17.25000,18.45000,17.25000,18.45000,403000
07/29/2009,0000,19.50000,19.70000,18.50000,19.70000,848000
07/30/2009,0000,19.40000,19.95000,19.40000,19.70000,878000
07/31/2009,0000,19.70000,21.05000,19.35000,21.05000,931000
08/03/2009,0000,22.00000,22.40000,21.05000,21.95000,333000
08/04/2009,0000,21.95000,22.00000,20.80000,21.05000,519000
08/05/2009,0000,20.60000,20.60000,18.45000,18.45000,415000
08/06/2009,0000,17.65000,19.00000,17.60000,17.95000,209000
08/10/2009,0000,18.95000,18.95000,18.10000,18.20000,185000
08/11/2009,0000,18.65000,19.45000,18.65000,19.45000,154000
08/12/2009,0000,19.60000,20.80000,19.60000,20.80000,905000
08/13/2009,0000,21.40000,22.00000,21.40000,21.80000,942000
08/14/2009,0000,22.30000,23.30000,21.80000,23.30000,2275000
08/17/2009,0000,23.95000,24.50000,23.30000,23.80000,1672000
08/18/2009,0000,24.10000,24.15000,22.15000,22.40000,1234000
08/19/2009,0000,23.55000,23.95000,23.50000,23.95000,1415000
08/20/2009,0000,24.20000,24.90000,23.60000,24.00000,4426000
08/21/2009,0000,24.50000,25.60000,24.10000,24.20000,2987000
08/24/2009,0000,24.60000,24.90000,24.40000,24.50000,1335000
08/25/2009,0000,24.50000,25.20000,24.00000,24.30000,2029000
08/26/2009,0000,24.40000,24.50000,23.15000,23.30000,1087000
08/27/2009,0000,23.30000,24.45000,23.05000,24.10000,1174000
08/28/2009,0000,24.30000,25.15000,23.70000,24.80000,1905000
08/31/2009,0000,25.40000,26.50000,25.20000,26.50000,3117000
09/01/2009,0000,26.50000,27.90000,26.30000,26.50000,3159000
09/02/2009,0000,26.10000,27.25000,26.10000,26.70000,1748000
09/03/2009,0000,26.80000,27.20000,26.00000,26.05000,1746000
09/04/2009,0000,26.50000,27.40000,26.20000,26.80000,3126000
09/07/2009,0000,27.20000,27.25000,26.30000,26.70000,1896000
09/08/2009,0000,26.90000,26.95000,25.90000,26.30000,1511000
09/09/2009,0000,26.50000,26.60000,24.65000,24.65000,1437000
09/10/2009,0000,25.10000,25.20000,23.35000,23.50000,1401000
09/11/2009,0000,23.40000,25.10000,23.40000,25.10000,2701000
09/14/2009,0000,25.10000,25.90000,25.10000,25.80000,2372000
09/15/2009,0000,25.95000,25.95000,25.15000,25.75000,868000
09/16/2009,0000,25.80000,26.40000,25.80000,26.00000,1810000
09/17/2009,0000,26.30000,26.45000,25.30000,25.30000,1556000
09/18/2009,0000,25.15000,26.00000,25.15000,25.50000,555000
09/21/2009,0000,25.60000,26.80000,25.60000,26.35000,2081000
09/22/2009,0000,26.35000,26.60000,25.95000,26.20000,768000
09/23/2009,0000,26.20000,26.25000,25.10000,25.35000,745000
09/24/2009,0000,25.35000,25.35000,24.60000,25.20000,763000
09/25/2009,0000,25.10000,25.70000,24.85000,25.35000,641000
09/28/2009,0000,25.50000,25.50000,24.30000,24.85000,444000
09/29/2009,0000,25.10000,25.10000,24.25000,24.40000,652000
09/30/2009,0000,24.30000,24.65000,24.20000,24.25000,602000
10/01/2009,0000,24.50000,24.60000,24.15000,24.15000,265000
10/02/2009,0000,24.10000,24.10000,23.90000,24.00000,337000
10/05/2009,0000,24.35000,24.65000,24.05000,24.35000,205000
10/06/2009,0000,24.35000,25.20000,24.35000,24.65000,391000
10/07/2009,0000,25.00000,26.35000,24.55000,25.95000,3205000
10/08/2009,0000,26.35000,26.70000,25.30000,25.30000,3819000
10/09/2009,0000,25.50000,25.90000,25.10000,25.10000,925000
10/12/2009,0000,24.70000,25.20000,24.65000,24.80000,857000
10/13/2009,0000,24.50000,24.50000,24.00000,24.20000,1456000
10/14/2009,0000,24.35000,24.65000,24.25000,24.50000,376000
10/15/2009,0000,24.90000,24.95000,24.30000,24.30000,526000
10/16/2009,0000,24.60000,24.60000,24.10000,24.10000,284000
10/19/2009,0000,24.60000,25.75000,24.30000,25.75000,2489000
10/20/2009,0000,25.95000,26.25000,25.15000,25.15000,1810000
10/21/2009,0000,25.25000,25.30000,24.50000,24.95000,728000
10/22/2009,0000,25.30000,25.30000,24.30000,24.55000,416000
10/23/2009,0000,24.55000,24.85000,24.40000,24.60000,523000
10/26/2009,0000,24.40000,24.70000,24.30000,24.30000,596000
10/27/2009,0000,24.35000,25.00000,24.20000,24.40000,732000
10/28/2009,0000,24.40000,24.65000,23.60000,23.60000,528000
10/29/2009,0000,23.40000,23.40000,21.95000,22.30000,948000
10/30/2009,0000,22.30000,22.70000,22.20000,22.30000,490000
11/02/2009,0000,22.00000,22.00000,21.40000,21.70000,568000
11/03/2009,0000,21.80000,22.20000,21.80000,21.90000,234000
11/04/2009,0000,22.00000,23.20000,22.00000,22.55000,452000
11/05/2009,0000,23.10000,23.30000,22.55000,22.55000,372000
11/06/2009,0000,23.00000,23.00000,22.40000,22.65000,149000
11/09/2009,0000,22.65000,22.80000,22.20000,22.60000,171000
11/10/2009,0000,22.70000,22.80000,22.40000,22.80000,160000
11/11/2009,0000,22.20000,22.60000,22.20000,22.30000,316000
11/12/2009,0000,22.20000,22.50000,22.20000,22.35000,155000
11/13/2009,0000,22.35000,22.50000,22.20000,22.35000,181000
11/16/2009,0000,22.60000,22.80000,22.20000,22.35000,275000
11/17/2009,0000,22.35000,22.35000,21.45000,21.90000,494000
11/18/2009,0000,21.90000,22.10000,21.60000,21.90000,399000
11/19/2009,0000,21.90000,22.50000,21.90000,22.40000,314000
11/20/2009,0000,22.40000,22.40000,22.05000,22.10000,294000
11/23/2009,0000,22.00000,23.05000,22.00000,22.85000,667000
11/24/2009,0000,23.10000,23.20000,22.70000,22.70000,347000
11/25/2009,0000,22.80000,22.80000,22.20000,22.50000,374000
11/26/2009,0000,22.60000,22.80000,22.50000,22.50000,314000
11/27/2009,0000,22.45000,22.45000,21.75000,22.00000,369000
11/30/2009,0000,22.10000,22.50000,22.10000,22.50000,273000
12/01/2009,0000,22.50000,22.70000,22.40000,22.70000,188000
12/02/2009,0000,23.00000,24.25000,23.00000,24.25000,2082000
12/03/2009,0000,24.50000,24.70000,23.40000,23.70000,1423000
12/04/2009,0000,23.70000,23.70000,23.00000,23.00000,920000
12/07/2009,0000,23.10000,23.50000,23.10000,23.40000,392000
12/08/2009,0000,23.50000,23.80000,23.20000,23.30000,471000
12/09/2009,0000,23.30000,23.60000,23.25000,23.30000,318000
12/11/2009,0000,23.80000,24.30000,23.65000,24.10000,975000
12/14/2009,0000,24.60000,24.60000,24.00000,24.10000,782000
12/15/2009,0000,24.30000,25.75000,24.25000,25.20000,3212000
12/16/2009,0000,24.90000,25.80000,24.50000,25.20000,1397000
12/17/2009,0000,25.60000,26.25000,25.30000,25.35000,2551000
12/18/2009,0000,25.30000,25.85000,24.85000,25.10000,615000
12/21/2009,0000,25.10000,25.75000,24.75000,24.85000,647000
12/22/2009,0000,25.00000,25.10000,24.80000,24.80000,423000
12/23/2009,0000,25.00000,25.15000,24.40000,24.40000,666000
12/25/2009,0000,24.80000,25.50000,24.60000,25.30000,1244000
04/02/2007,0000,35.20000,35.80000,34.80000,35.20000,664200
04/03/2007,0000,35.20000,35.55000,35.20000,35.55000,395200
04/04/2007,0000,35.70000,36.20000,35.20000,35.20000,586400
04/09/2007,0000,35.60000,35.70000,34.00000,34.00000,914700
04/10/2007,0000,34.35000,34.35000,33.00000,33.20000,663100
04/11/2007,0000,33.40000,33.60000,33.15000,33.30000,351000
04/12/2007,0000,33.30000,33.70000,33.30000,33.60000,227800
04/13/2007,0000,33.90000,34.20000,33.70000,33.70000,356400
04/16/2007,0000,33.60000,33.80000,33.00000,33.10000,417900
04/17/2007,0000,33.25000,33.45000,32.05000,32.10000,819700
04/18/2007,0000,32.15000,32.20000,31.75000,31.90000,714900
04/19/2007,0000,31.95000,32.20000,31.80000,32.10000,509700
04/20/2007,0000,32.40000,32.40000,31.85000,32.00000,336900
04/23/2007,0000,32.20000,32.35000,32.00000,32.10000,193300
04/24/2007,0000,32.20000,32.20000,31.90000,32.00000,236500
04/25/2007,0000,32.00000,32.35000,32.00000,32.10000,230000
04/26/2007,0000,32.30000,32.45000,32.15000,32.20000,195400
04/27/2007,0000,32.30000,33.30000,32.20000,32.75000,633900
04/30/2007,0000,32.75000,32.80000,31.80000,32.20000,313200
05/02/2007,0000,32.00000,32.00000,31.20000,31.20000,405000
05/03/2007,0000,31.20000,31.50000,29.40000,29.70000,717100
05/04/2007,0000,30.00000,30.35000,29.70000,29.70000,191100
05/07/2007,0000,30.00000,31.00000,29.80000,30.30000,427600
05/08/2007,0000,30.80000,30.80000,30.10000,30.40000,158700
05/09/2007,0000,30.45000,30.65000,30.10000,30.15000,118800
05/10/2007,0000,30.10000,30.70000,30.10000,30.50000,248400
05/11/2007,0000,30.40000,31.00000,30.35000,30.80000,224600
05/14/2007,0000,31.20000,31.50000,31.00000,31.25000,486000
05/15/2007,0000,31.20000,31.25000,30.50000,30.55000,84200
05/16/2007,0000,30.55000,30.55000,30.20000,30.35000,34500
05/17/2007,0000,30.50000,31.00000,30.45000,30.75000,117700
05/18/2007,0000,30.75000,31.20000,30.75000,31.20000,185700
05/21/2007,0000,32.15000,33.35000,31.75000,33.35000,2558500
05/22/2007,0000,33.35000,33.70000,32.85000,33.15000,1337000
05/23/2007,0000,33.15000,33.75000,32.90000,32.90000,924400
05/24/2007,0000,33.15000,33.75000,32.80000,33.05000,869400
05/25/2007,0000,33.00000,33.80000,32.80000,33.50000,657700
05/28/2007,0000,33.50000,35.40000,33.50000,34.75000,2302500
05/29/2007,0000,34.90000,35.05000,33.70000,33.70000,741900
05/30/2007,0000,33.60000,34.20000,33.05000,33.10000,433000
05/31/2007,0000,33.20000,33.75000,33.20000,33.65000,476200
06/01/2007,0000,34.00000,34.00000,33.10000,33.40000,436300
06/04/2007,0000,33.65000,33.70000,33.30000,33.40000,282900
06/05/2007,0000,33.10000,33.45000,33.00000,33.00000,354200
06/06/2007,0000,32.85000,33.80000,32.85000,33.25000,561600
06/07/2007,0000,33.20000,33.55000,33.20000,33.40000,286200
06/08/2007,0000,33.35000,33.40000,33.05000,33.40000,327200
06/11/2007,0000,35.00000,35.30000,34.40000,34.85000,1199800
06/12/2007,0000,35.30000,36.20000,34.80000,35.50000,2143800
06/13/2007,0000,35.60000,37.20000,35.40000,36.70000,3774600
06/14/2007,0000,37.20000,37.20000,35.80000,35.80000,1813300
06/15/2007,0000,36.30000,36.30000,34.80000,35.30000,844500
06/20/2007,0000,35.45000,35.45000,34.80000,34.80000,545400
06/21/2007,0000,35.00000,35.00000,34.50000,34.70000,414700
06/22/2007,0000,35.00000,35.95000,34.75000,35.50000,690100
06/25/2007,0000,36.40000,36.95000,36.05000,36.50000,1461200
06/26/2007,0000,36.50000,37.25000,35.80000,37.25000,1661000
06/27/2007,0000,37.25000,39.85000,37.00000,39.85000,4043500
06/28/2007,0000,42.60000,42.60000,42.60000,42.60000,1987200
06/29/2007,0000,44.80000,44.80000,41.50000,42.50000,6707800
07/02/2007,0000,42.30000,42.55000,41.30000,42.05000,1279800
07/03/2007,0000,42.35000,43.20000,41.85000,42.05000,1472000
07/04/2007,0000,42.30000,42.30000,40.60000,40.90000,1562700
07/05/2007,0000,40.60000,41.75000,40.60000,41.50000,1082100
07/06/2007,0000,41.50000,42.20000,40.90000,41.90000,948200
07/09/2007,0000,42.30000,42.30000,41.35000,41.50000,760300
07/10/2007,0000,41.80000,42.10000,41.30000,41.30000,712800
07/11/2007,0000,41.00000,41.00000,39.70000,39.70000,1450400
07/12/2007,0000,39.50000,40.50000,39.35000,40.00000,1070200
07/13/2007,0000,40.50000,40.50000,39.30000,39.40000,1041100
07/17/2007,0000,39.70000,39.90000,39.45000,39.90000,402800
07/18/2007,0000,40.00000,41.80000,40.00000,40.40000,1682600
07/19/2007,0000,40.95000,41.70000,40.80000,41.00000,1205200
07/20/2007,0000,42.00000,43.85000,41.30000,43.85000,3842600
07/23/2007,0000,46.40000,46.40000,44.00000,45.30000,3340400
07/24/2007,0000,45.50000,48.45000,45.50000,47.70000,5843800
07/25/2007,0000,47.50000,49.40000,46.05000,48.50000,5451800
07/26/2007,0000,46.45000,46.45000,46.45000,46.45000,3103000
07/27/2007,0000,46.95000,49.70000,46.90000,48.10000,6926000
07/31/2007,0000,45.50000,46.90000,44.35000,45.00000,1344000
08/01/2007,0000,44.50000,44.70000,41.85000,42.30000,2219000
08/02/2007,0000,42.70000,42.75000,39.35000,39.60000,1374000
08/03/2007,0000,41.80000,41.80000,40.20000,40.30000,720000
08/06/2007,0000,39.60000,39.65000,38.05000,38.40000,275000
08/07/2007,0000,38.95000,39.70000,37.20000,37.30000,456000
08/08/2007,0000,37.80000,39.50000,37.50000,39.25000,465000
08/09/2007,0000,40.00000,40.00000,38.30000,38.80000,728000
08/10/2007,0000,36.10000,37.50000,36.10000,36.90000,592000
08/14/2007,0000,39.80000,40.10000,38.80000,39.45000,993000
08/15/2007,0000,39.30000,39.30000,36.80000,36.80000,365000
08/16/2007,0000,36.00000,37.00000,34.25000,34.25000,449000
08/17/2007,0000,34.00000,34.60000,31.90000,32.30000,436000
08/20/2007,0000,34.55000,34.55000,33.30000,34.05000,302000
08/21/2007,0000,34.30000,35.00000,33.40000,34.55000,309000
08/22/2007,0000,34.40000,34.50000,33.20000,33.20000,241000
08/23/2007,0000,34.20000,35.25000,34.00000,35.25000,343000
08/24/2007,0000,35.10000,35.10000,34.30000,34.50000,367000
08/27/2007,0000,34.90000,35.40000,34.35000,34.35000,323000
08/28/2007,0000,33.25000,33.80000,33.10000,33.40000,329000
08/29/2007,0000,33.00000,33.00000,32.00000,32.25000,160000
08/30/2007,0000,32.50000,33.40000,32.50000,32.55000,253000
08/31/2007,0000,33.00000,33.05000,32.50000,32.60000,206000
09/03/2007,0000,32.60000,32.70000,30.35000,32.00000,601000
09/04/2007,0000,31.90000,32.80000,31.90000,32.80000,291000
09/05/2007,0000,33.50000,33.50000,32.40000,32.40000,172000
09/06/2007,0000,32.80000,32.80000,31.85000,32.10000,71000
09/07/2007,0000,32.10000,32.80000,32.00000,32.60000,330000
09/10/2007,0000,32.00000,32.60000,32.00000,32.50000,118000
09/11/2007,0000,32.30000,32.70000,32.30000,32.45000,168000
09/12/2007,0000,32.50000,33.20000,32.50000,32.80000,339000
09/13/2007,0000,32.80000,33.05000,32.20000,32.90000,211000
09/14/2007,0000,33.00000,33.50000,32.95000,33.05000,272000
09/17/2007,0000,33.00000,33.20000,32.60000,32.60000,130000
09/19/2007,0000,33.05000,33.05000,31.60000,31.80000,256000
09/20/2007,0000,31.85000,32.50000,31.70000,32.50000,213000
09/21/2007,0000,32.30000,32.85000,31.85000,32.85000,145000
09/26/2007,0000,33.00000,34.50000,32.55000,34.00000,436000
09/27/2007,0000,34.20000,34.90000,34.00000,34.90000,288000
09/28/2007,0000,35.50000,37.30000,35.40000,37.30000,867000
10/01/2007,0000,35.85000,37.20000,35.85000,36.00000,324000
10/02/2007,0000,36.15000,36.70000,36.00000,36.05000,141000
10/03/2007,0000,36.20000,36.40000,35.40000,35.95000,222000
10/04/2007,0000,35.95000,38.45000,35.95000,38.00000,1996000
10/05/2007,0000,38.00000,38.30000,37.20000,37.50000,564000
10/08/2007,0000,37.80000,37.80000,36.85000,37.80000,550000
10/09/2007,0000,37.90000,38.95000,37.80000,38.05000,1096000
10/11/2007,0000,38.70000,38.70000,37.30000,37.80000,533000
10/12/2007,0000,37.85000,38.30000,36.90000,36.90000,309000
10/15/2007,0000,36.90000,37.20000,34.50000,35.80000,257000
10/16/2007,0000,34.70000,37.00000,34.55000,37.00000,280000
10/17/2007,0000,36.50000,36.90000,36.00000,36.40000,167000
10/18/2007,0000,36.80000,37.70000,36.40000,36.50000,398000
10/19/2007,0000,37.80000,38.00000,36.75000,36.75000,411000
10/22/2007,0000,35.00000,36.20000,35.00000,36.00000,172000
10/23/2007,0000,37.00000,37.05000,35.80000,36.50000,338000
10/24/2007,0000,36.70000,36.80000,35.90000,36.50000,261000
10/25/2007,0000,36.15000,36.50000,35.80000,35.80000,127000
10/26/2007,0000,35.90000,36.45000,35.40000,35.60000,107000
10/29/2007,0000,35.70000,36.40000,35.70000,35.70000,208000
10/30/2007,0000,35.70000,37.70000,35.30000,36.85000,724000
10/31/2007,0000,37.20000,37.50000,36.05000,37.00000,596000
11/01/2007,0000,37.50000,38.00000,36.50000,36.60000,775000
11/02/2007,0000,36.50000,37.15000,35.65000,36.85000,1897000
11/05/2007,0000,36.80000,36.80000,34.50000,34.80000,1012000
11/06/2007,0000,34.65000,35.60000,34.55000,35.20000,450000
11/07/2007,0000,35.50000,35.50000,34.80000,34.80000,267000
11/08/2007,0000,33.15000,33.90000,32.40000,32.40000,526000
11/09/2007,0000,32.90000,32.90000,30.55000,30.80000,337000
11/12/2007,0000,30.80000,30.80000,28.65000,28.65000,524000
11/13/2007,0000,28.65000,29.50000,28.50000,28.70000,310000
11/14/2007,0000,29.50000,30.00000,29.50000,29.70000,186000
11/15/2007,0000,29.00000,29.70000,29.00000,29.05000,206000
11/16/2007,0000,29.00000,29.45000,28.70000,29.15000,155000
11/19/2007,0000,29.45000,30.90000,29.20000,29.70000,135000
11/20/2007,0000,29.60000,30.20000,29.10000,30.20000,87000
11/21/2007,0000,30.00000,30.40000,30.00000,30.00000,116000
11/22/2007,0000,29.40000,30.00000,29.35000,29.55000,79000
11/23/2007,0000,29.55000,29.55000,28.90000,28.90000,115000
11/26/2007,0000,28.90000,29.00000,28.65000,28.75000,113000
11/27/2007,0000,28.20000,28.50000,27.50000,27.90000,136000
11/28/2007,0000,28.00000,28.70000,27.50000,27.95000,129000
11/29/2007,0000,28.30000,29.45000,28.30000,28.40000,96000
11/30/2007,0000,28.55000,29.00000,28.55000,28.65000,83000
12/03/2007,0000,29.00000,29.30000,28.90000,28.90000,59000
12/04/2007,0000,28.50000,29.90000,28.50000,29.60000,141000
12/05/2007,0000,29.05000,30.00000,29.05000,29.80000,116000
12/06/2007,0000,30.60000,30.60000,29.40000,29.75000,90000
12/07/2007,0000,30.15000,30.15000,29.30000,29.75000,47000
12/10/2007,0000,29.50000,29.50000,29.00000,29.00000,82000
12/11/2007,0000,29.40000,29.40000,29.00000,29.00000,88000
12/12/2007,0000,28.80000,28.80000,28.55000,28.80000,93000
12/13/2007,0000,28.80000,28.80000,27.40000,27.40000,162000
12/14/2007,0000,27.35000,27.50000,25.50000,27.30000,240000
12/17/2007,0000,26.40000,26.80000,25.40000,25.40000,299000
12/18/2007,0000,24.10000,24.90000,23.65000,24.45000,972000
12/19/2007,0000,24.45000,24.90000,24.10000,24.70000,153000
12/20/2007,0000,23.00000,24.70000,23.00000,23.00000,352000
12/21/2007,0000,22.05000,22.90000,21.85000,22.50000,294000
12/24/2007,0000,22.50000,23.10000,22.50000,22.90000,251000
12/25/2007,0000,23.15000,23.90000,23.00000,23.75000,208000
12/26/2007,0000,23.75000,23.75000,23.35000,23.50000,37000
12/27/2007,0000,23.00000,25.10000,23.00000,25.00000,386000
12/28/2007,0000,24.80000,26.70000,24.80000,26.70000,416000
12/31/2007,0000,26.70000,28.55000,25.75000,28.55000,315000
01/02/2008,0000,28.50000,28.50000,27.50000,28.50000,201000
01/03/2008,0000,27.05000,29.10000,27.05000,29.10000,196000
01/04/2008,0000,29.00000,29.50000,28.15000,29.10000,144000
01/07/2008,0000,27.80000,28.70000,27.15000,28.10000,111000
01/08/2008,0000,27.00000,29.95000,27.00000,28.95000,149000
01/09/2008,0000,28.00000,28.95000,27.45000,28.20000,186000
01/10/2008,0000,28.30000,29.20000,27.50000,28.75000,77000
01/11/2008,0000,28.85000,28.85000,27.70000,28.50000,106000
01/14/2008,0000,28.50000,29.25000,28.00000,28.00000,82000
01/15/2008,0000,28.50000,28.95000,28.00000,28.75000,187000
01/16/2008,0000,28.05000,28.35000,26.80000,28.35000,100000
01/17/2008,0000,27.95000,28.00000,27.00000,27.10000,54000
01/18/2008,0000,26.95000,26.95000,26.25000,26.70000,15000
01/21/2008,0000,26.70000,27.50000,26.60000,27.20000,153000
01/22/2008,0000,26.20000,27.20000,25.30000,25.30000,105000
01/23/2008,0000,23.65000,25.95000,23.55000,24.55000,167000
01/24/2008,0000,24.55000,24.95000,22.85000,23.70000,309000
01/25/2008,0000,22.50000,24.00000,22.50000,23.95000,41000
01/28/2008,0000,23.95000,23.95000,22.70000,23.80000,52000
01/29/2008,0000,23.50000,23.55000,22.95000,23.55000,137000
01/30/2008,0000,23.00000,23.80000,22.70000,22.75000,102000
01/31/2008,0000,22.50000,23.95000,22.50000,23.70000,95000
02/01/2008,0000,24.50000,24.50000,23.50000,24.30000,52000
02/12/2008,0000,24.00000,24.10000,23.80000,24.10000,57000
02/13/2008,0000,24.50000,24.50000,23.75000,24.30000,14000
02/14/2008,0000,24.45000,24.50000,24.30000,24.30000,12000
02/15/2008,0000,24.30000,24.70000,24.30000,24.35000,54000
02/18/2008,0000,24.50000,25.10000,24.40000,25.00000,64000
02/19/2008,0000,26.20000,26.20000,25.20000,25.80000,118000
02/20/2008,0000,25.20000,25.40000,24.50000,24.50000,76000
02/21/2008,0000,25.30000,25.40000,24.80000,25.05000,95000
02/22/2008,0000,24.50000,25.30000,24.50000,24.75000,52000
02/25/2008,0000,25.20000,25.40000,25.00000,25.00000,68000
02/26/2008,0000,25.00000,25.15000,24.60000,25.15000,43000
02/27/2008,0000,24.30000,25.80000,24.30000,25.25000,155000
02/29/2008,0000,25.25000,26.20000,25.00000,25.55000,85000
03/03/2008,0000,25.10000,25.90000,24.50000,24.80000,162000
03/04/2008,0000,24.80000,25.30000,24.75000,25.25000,116000
03/05/2008,0000,25.40000,25.40000,24.85000,24.85000,115000
03/06/2008,0000,24.90000,25.60000,24.60000,25.30000,344000
03/07/2008,0000,24.80000,25.10000,24.80000,25.00000,109000
03/10/2008,0000,25.00000,25.00000,24.65000,24.90000,44000
03/11/2008,0000,24.90000,25.20000,24.80000,25.00000,122000
03/12/2008,0000,25.20000,25.55000,25.00000,25.10000,236000
03/13/2008,0000,25.00000,25.00000,24.55000,24.55000,103000
03/14/2008,0000,24.85000,24.85000,24.10000,24.20000,44000
03/18/2008,0000,23.10000,23.75000,23.10000,23.45000,98000
03/19/2008,0000,23.55000,24.00000,23.55000,23.60000,80000
03/20/2008,0000,23.50000,23.80000,23.50000,23.65000,50000
03/21/2008,0000,23.70000,23.85000,23.65000,23.80000,61000
03/25/2008,0000,24.40000,24.90000,24.40000,24.85000,103000
03/26/2008,0000,24.70000,25.60000,24.70000,25.20000,344000
03/27/2008,0000,25.00000,25.60000,24.95000,25.15000,162000
03/28/2008,0000,25.15000,25.50000,24.90000,25.20000,74000
03/31/2008,0000,25.45000,25.50000,24.90000,25.05000,83000
04/01/2008,0000,25.10000,25.50000,25.10000,25.30000,62000
04/02/2008,0000,25.60000,25.90000,25.50000,25.65000,269000
04/03/2008,0000,25.65000,25.65000,25.35000,25.60000,76000
04/07/2008,0000,25.70000,26.20000,25.40000,26.20000,187000
04/08/2008,0000,26.20000,26.20000,25.80000,25.95000,48000
04/09/2008,0000,25.90000,26.10000,25.60000,26.00000,84000
04/10/2008,0000,25.70000,26.00000,25.30000,26.00000,128000
04/11/2008,0000,25.80000,25.80000,25.20000,25.40000,113000
04/14/2008,0000,25.00000,25.05000,24.90000,25.05000,297000
04/15/2008,0000,25.45000,25.45000,24.80000,24.80000,256000
04/16/2008,0000,24.80000,24.85000,24.50000,24.50000,284000
04/17/2008,0000,24.95000,24.95000,24.55000,24.60000,231000
04/18/2008,0000,24.60000,25.70000,24.60000,25.50000,674000
04/21/2008,0000,26.00000,26.10000,25.50000,25.60000,374000
04/22/2008,0000,25.60000,25.70000,25.30000,25.30000,316000
04/23/2008,0000,25.40000,27.05000,25.40000,26.40000,1615000
04/24/2008,0000,26.40000,26.70000,26.20000,26.40000,514000
04/25/2008,0000,26.40000,26.60000,25.40000,25.80000,510000
04/28/2008,0000,25.85000,25.85000,25.50000,25.65000,193000
04/29/2008,0000,25.50000,25.85000,25.20000,25.20000,131000
04/30/2008,0000,25.40000,25.40000,25.00000,25.00000,122000
05/02/2008,0000,23.45000,23.80000,23.25000,23.25000,228000
05/05/2008,0000,21.65000,22.15000,21.65000,22.00000,949000
05/06/2008,0000,22.20000,22.20000,21.65000,21.70000,183000
05/07/2008,0000,21.95000,22.50000,21.90000,22.30000,157000
05/08/2008,0000,22.25000,22.25000,21.70000,22.00000,82000
05/09/2008,0000,22.00000,22.50000,22.00000,22.50000,87000
05/12/2008,0000,24.05000,24.05000,23.60000,24.05000,396000
05/13/2008,0000,24.60000,24.70000,24.15000,24.15000,255000
05/14/2008,0000,24.20000,24.20000,24.00000,24.05000,180000
05/15/2008,0000,24.20000,24.20000,23.10000,23.10000,110000
05/16/2008,0000,23.25000,23.40000,22.80000,23.30000,118000
05/19/2008,0000,24.30000,24.75000,23.90000,24.50000,147000
05/20/2008,0000,23.25000,24.50000,23.25000,24.00000,78000
05/21/2008,0000,23.40000,24.00000,23.40000,24.00000,44000
05/22/2008,0000,24.00000,24.00000,24.00000,24.00000,98000
05/23/2008,0000,24.00000,24.00000,23.40000,23.40000,38000
05/26/2008,0000,23.40000,23.40000,22.15000,22.60000,74000
05/27/2008,0000,22.80000,23.00000,22.70000,22.80000,91000
05/28/2008,0000,22.80000,22.80000,22.00000,22.80000,91000
05/29/2008,0000,22.80000,22.90000,22.30000,22.30000,27000
05/30/2008,0000,22.30000,22.30000,21.40000,21.65000,48000
06/02/2008,0000,21.50000,22.20000,21.40000,21.60000,65000
06/03/2008,0000,21.40000,21.90000,21.40000,21.40000,49000
06/04/2008,0000,21.50000,21.80000,21.40000,21.40000,43000
06/05/2008,0000,21.35000,21.45000,21.05000,21.45000,90000
06/06/2008,0000,21.70000,21.75000,21.45000,21.50000,83000
06/10/2008,0000,21.55000,21.90000,21.50000,21.90000,100000
06/11/2008,0000,21.90000,21.90000,21.20000,21.30000,41000
06/12/2008,0000,21.30000,21.30000,19.85000,19.85000,150000
06/13/2008,0000,20.10000,20.10000,19.00000,19.30000,211000
06/16/2008,0000,18.80000,19.60000,18.80000,19.10000,93000
06/17/2008,0000,19.40000,19.40000,19.00000,19.10000,32000
06/18/2008,0000,19.30000,19.30000,19.00000,19.10000,71000
06/19/2008,0000,18.50000,19.30000,18.50000,19.05000,29000
06/20/2008,0000,18.80000,19.90000,18.80000,19.65000,37000
06/23/2008,0000,18.90000,19.60000,18.90000,19.50000,48000
06/24/2008,0000,19.00000,19.60000,18.15000,19.00000,225000
06/25/2008,0000,17.90000,18.75000,17.90000,18.70000,64000
06/26/2008,0000,19.05000,19.15000,18.55000,19.15000,45000
06/27/2008,0000,18.20000,20.45000,18.20000,20.00000,271000
06/30/2008,0000,20.80000,21.40000,19.55000,21.35000,351000
07/01/2008,0000,21.50000,21.60000,19.90000,19.90000,172000
07/02/2008,0000,19.30000,19.90000,18.55000,19.00000,160000
07/03/2008,0000,18.30000,19.45000,18.30000,19.45000,74000
07/04/2008,0000,18.90000,19.45000,18.80000,19.45000,19000
07/07/2008,0000,19.45000,19.90000,18.70000,19.00000,38000
07/08/2008,0000,19.10000,19.15000,18.55000,18.55000,41000
07/09/2008,0000,18.10000,18.60000,18.10000,18.20000,77000
07/10/2008,0000,18.30000,18.40000,17.55000,17.55000,31000
07/11/2008,0000,17.55000,17.60000,16.80000,17.50000,53000
07/14/2008,0000,17.00000,17.80000,16.85000,17.70000,135000
07/15/2008,0000,17.40000,17.50000,16.50000,16.50000,110000
07/16/2008,0000,15.35000,16.95000,15.35000,15.50000,104000
07/17/2008,0000,16.30000,16.30000,15.50000,15.70000,152000
07/18/2008,0000,16.20000,16.20000,14.65000,14.65000,140000
07/21/2008,0000,13.65000,15.30000,13.65000,14.85000,109000
07/22/2008,0000,15.00000,15.20000,14.60000,15.20000,117000
07/23/2008,0000,15.50000,16.20000,14.70000,16.20000,78000
07/24/2008,0000,16.50000,16.50000,16.00000,16.50000,56000
07/25/2008,0000,16.50000,16.50000,15.80000,16.50000,34000
07/29/2008,0000,16.30000,17.00000,15.55000,16.90000,92000
07/30/2008,0000,16.90000,17.00000,16.15000,16.15000,112000
07/31/2008,0000,15.10000,16.40000,15.05000,15.50000,124000
08/01/2008,0000,14.50000,15.25000,14.45000,14.85000,103000
08/04/2008,0000,15.00000,15.10000,14.30000,14.30000,132000
08/05/2008,0000,12.95000,13.80000,12.95000,12.95000,93000
08/06/2008,0000,13.00000,13.30000,13.00000,13.15000,108000
08/07/2008,0000,13.30000,13.30000,13.00000,13.00000,37000
08/08/2008,0000,13.00000,13.30000,12.80000,13.05000,47000
08/11/2008,0000,13.40000,13.95000,13.20000,13.95000,57000
08/12/2008,0000,14.05000,14.10000,13.60000,14.10000,53000
08/13/2008,0000,13.90000,14.20000,13.75000,14.00000,96000
08/14/2008,0000,13.95000,14.10000,13.85000,14.00000,73000
08/15/2008,0000,14.20000,14.30000,13.90000,14.00000,91000
08/18/2008,0000,14.00000,14.00000,13.25000,14.00000,77000
08/19/2008,0000,13.15000,13.75000,13.15000,13.75000,47000
08/20/2008,0000,13.90000,14.20000,13.80000,14.15000,41000
08/21/2008,0000,14.30000,14.30000,14.00000,14.20000,27000
08/22/2008,0000,14.30000,14.30000,13.65000,14.00000,36000
08/25/2008,0000,14.30000,14.40000,13.65000,14.20000,15000
08/26/2008,0000,14.20000,14.25000,14.00000,14.10000,23000
08/27/2008,0000,14.20000,14.20000,13.80000,14.05000,68000
08/28/2008,0000,14.10000,14.10000,13.65000,13.85000,26000
08/29/2008,0000,13.85000,13.85000,13.70000,13.70000,12000
09/01/2008,0000,13.75000,13.75000,13.70000,13.70000,49000
09/02/2008,0000,13.70000,13.70000,13.00000,13.00000,68000
09/03/2008,0000,13.00000,13.90000,12.30000,13.20000,58000
09/04/2008,0000,13.20000,13.20000,12.30000,12.30000,68000
09/05/2008,0000,11.60000,12.30000,11.45000,11.95000,133000
09/08/2008,0000,11.50000,12.75000,11.50000,12.75000,118000
09/09/2008,0000,12.70000,12.70000,12.00000,12.50000,75000
09/10/2008,0000,12.05000,12.65000,11.70000,12.65000,68000
09/11/2008,0000,12.70000,12.80000,12.20000,12.65000,32000
09/12/2008,0000,12.65000,13.30000,12.65000,12.90000,41000
09/15/2008,0000,13.45000,13.45000,12.40000,13.10000,46000
09/16/2008,0000,12.25000,12.75000,12.20000,12.50000,65000
09/17/2008,0000,11.90000,12.80000,11.90000,12.00000,248000
09/18/2008,0000,11.50000,11.80000,11.20000,11.35000,138000
09/19/2008,0000,10.60000,11.85000,10.60000,11.65000,168000
09/22/2008,0000,11.85000,12.40000,11.55000,12.40000,107000
09/23/2008,0000,12.05000,12.40000,11.90000,12.40000,56000
09/24/2008,0000,12.40000,12.90000,12.40000,12.55000,64000
09/25/2008,0000,12.70000,12.70000,12.10000,12.55000,29000
09/26/2008,0000,12.85000,12.90000,12.20000,12.65000,59000
09/30/2008,0000,12.50000,12.50000,11.80000,12.30000,40000
10/01/2008,0000,12.30000,12.65000,11.90000,12.50000,61000
10/02/2008,0000,12.50000,12.50000,12.20000,12.40000,33000
10/03/2008,0000,12.00000,12.40000,11.80000,12.40000,65000
10/06/2008,0000,12.60000,12.60000,12.00000,12.40000,53000
10/07/2008,0000,11.85000,12.40000,11.85000,12.10000,41000
10/08/2008,0000,12.25000,12.30000,11.30000,11.30000,45000
10/09/2008,0000,11.30000,11.80000,11.30000,11.75000,65000
10/13/2008,0000,11.35000,11.35000,11.35000,11.35000,14000
10/14/2008,0000,11.30000,12.05000,11.30000,12.05000,134000
10/15/2008,0000,12.05000,12.05000,11.65000,11.90000,51000
10/16/2008,0000,11.50000,11.80000,11.50000,11.70000,51000
10/17/2008,0000,11.90000,12.30000,11.30000,11.55000,96000
10/20/2008,0000,11.50000,11.75000,11.20000,11.45000,47000
10/21/2008,0000,11.85000,12.00000,11.40000,12.00000,58000
10/22/2008,0000,11.85000,11.90000,11.60000,11.75000,48000
10/23/2008,0000,11.40000,11.65000,11.35000,11.60000,35000
10/24/2008,0000,11.20000,12.25000,11.20000,11.75000,166000
10/27/2008,0000,11.20000,11.70000,10.95000,10.95000,127000
10/28/2008,0000,10.20000,10.70000,10.20000,10.70000,188000
10/29/2008,0000,10.70000,11.20000,10.70000,10.75000,73000
10/30/2008,0000,11.00000,11.50000,11.00000,11.30000,40000
10/31/2008,0000,11.35000,12.05000,11.25000,12.05000,224000
11/03/2008,0000,12.80000,12.85000,12.10000,12.85000,303000
11/04/2008,0000,12.00000,12.80000,12.00000,12.80000,290000
11/05/2008,0000,12.50000,12.50000,11.95000,12.40000,384000
11/06/2008,0000,12.20000,12.20000,11.60000,12.00000,42000
11/07/2008,0000,11.90000,12.80000,11.75000,12.50000,176000
11/10/2008,0000,12.20000,12.65000,12.20000,12.55000,165000
11/11/2008,0000,12.40000,12.40000,11.90000,12.20000,43000
11/12/2008,0000,12.40000,12.40000,11.85000,11.85000,30000
11/13/2008,0000,11.10000,11.60000,11.10000,11.60000,43000
11/14/2008,0000,11.55000,11.95000,11.35000,11.60000,49000
11/17/2008,0000,12.05000,12.10000,11.00000,11.60000,62000
11/18/2008,0000,10.90000,11.45000,10.90000,11.30000,78000
11/19/2008,0000,11.15000,11.50000,11.05000,11.40000,119000
11/20/2008,0000,11.15000,11.30000,10.65000,11.25000,68000
11/21/2008,0000,10.50000,11.95000,10.50000,11.95000,76000
11/24/2008,0000,11.30000,11.90000,11.30000,11.80000,30000
11/25/2008,0000,11.50000,12.00000,11.45000,11.90000,113000
11/26/2008,0000,12.30000,12.30000,11.60000,11.90000,218000
11/27/2008,0000,11.75000,11.90000,11.50000,11.70000,155000
11/28/2008,0000,11.60000,11.60000,11.25000,11.50000,90000
12/01/2008,0000,11.50000,11.60000,11.40000,11.60000,85000
12/02/2008,0000,11.50000,11.60000,11.30000,11.40000,38000
12/03/2008,0000,11.80000,11.80000,11.20000,11.35000,43000
12/04/2008,0000,11.55000,11.55000,11.30000,11.35000,40000
12/05/2008,0000,11.60000,11.60000,11.20000,11.35000,23000
12/08/2008,0000,11.65000,11.70000,11.30000,11.60000,337000
12/09/2008,0000,11.80000,11.80000,11.40000,11.40000,98000
12/10/2008,0000,11.55000,12.15000,11.55000,11.75000,185000
12/11/2008,0000,11.80000,11.80000,11.40000,11.40000,96000
12/12/2008,0000,11.40000,11.40000,10.90000,10.95000,49000
12/15/2008,0000,11.00000,11.50000,10.90000,11.00000,46000
12/16/2008,0000,11.20000,11.20000,10.95000,11.00000,14000
12/17/2008,0000,11.20000,11.20000,10.95000,11.00000,38000
12/18/2008,0000,11.00000,11.00000,10.50000,10.75000,44000
12/19/2008,0000,10.80000,11.00000,10.35000,10.80000,54000
12/22/2008,0000,10.75000,10.95000,10.40000,10.60000,31000
12/23/2008,0000,10.50000,10.75000,10.20000,10.20000,55000
12/24/2008,0000,10.55000,10.55000,9.65000,10.25000,21000
12/25/2008,0000,10.20000,10.40000,9.81000,10.20000,73000
12/26/2008,0000,10.20000,10.25000,9.95000,10.25000,110000
12/29/2008,0000,10.45000,10.45000,10.05000,10.30000,10000
12/30/2008,0000,10.30000,10.40000,10.30000,10.35000,26000
12/31/2008,0000,10.20000,10.65000,10.05000,10.65000,107000
01/05/2009,0000,10.80000,10.80000,10.70000,10.70000,19000
01/06/2009,0000,10.70000,10.70000,10.30000,10.35000,27000
01/07/2009,0000,10.45000,10.50000,10.35000,10.50000,73000
01/08/2009,0000,10.25000,10.40000,10.05000,10.05000,28000
01/09/2009,0000,10.15000,10.20000,10.00000,10.00000,25000
01/12/2009,0000,10.10000,10.10000,9.99000,9.99000,5000
01/13/2009,0000,9.98000,10.45000,9.64000,10.10000,14000
01/14/2009,0000,10.20000,10.25000,10.00000,10.00000,17000
01/15/2009,0000,10.00000,10.00000,9.80000,9.80000,6000
01/16/2009,0000,9.96000,10.30000,9.96000,10.00000,18000
01/19/2009,0000,10.00000,10.00000,9.90000,10.00000,12000
01/20/2009,0000,9.30000,9.99000,9.30000,9.88000,76000
01/21/2009,0000,9.99000,9.99000,9.45000,9.94000,27000
02/02/2009,0000,10.20000,10.20000,9.80000,9.94000,13000
02/03/2009,0000,9.65000,9.95000,9.53000,9.95000,15000
02/04/2009,0000,10.20000,10.20000,9.81000,9.90000,25000
02/05/2009,0000,9.71000,9.71000,9.60000,9.65000,30000
02/06/2009,0000,9.50000,9.87000,9.50000,9.76000,13000
02/09/2009,0000,9.80000,10.10000,9.55000,9.76000,19000
02/10/2009,0000,9.88000,9.88000,9.75000,9.76000,10000
02/11/2009,0000,9.76000,9.76000,9.32000,9.68000,19000
02/12/2009,0000,9.78000,9.78000,9.52000,9.75000,21000
02/13/2009,0000,9.75000,9.79000,9.75000,9.79000,34000
02/16/2009,0000,9.79000,9.99000,9.79000,9.85000,54000
02/17/2009,0000,9.80000,9.85000,9.70000,9.85000,57000
02/18/2009,0000,9.70000,9.75000,9.70000,9.75000,18000
02/19/2009,0000,9.84000,9.85000,9.83000,9.85000,28000
02/20/2009,0000,9.80000,9.80000,9.60000,9.79000,19000
02/23/2009,0000,9.77000,9.79000,9.60000,9.79000,96000
02/24/2009,0000,9.70000,9.72000,9.50000,9.69000,17000
02/25/2009,0000,9.72000,9.72000,9.60000,9.72000,93000
02/26/2009,0000,9.72000,9.78000,9.60000,9.78000,59000
02/27/2009,0000,9.70000,10.00000,9.70000,10.00000,69000
03/02/2009,0000,10.00000,10.00000,9.81000,9.98000,12000
03/03/2009,0000,9.98000,9.98000,9.64000,9.68000,43000
03/04/2009,0000,9.71000,10.10000,9.71000,9.96000,83000
03/05/2009,0000,10.00000,10.50000,9.90000,10.40000,391000
03/06/2009,0000,10.40000,11.10000,10.40000,11.10000,549000
03/09/2009,0000,11.70000,11.85000,11.45000,11.85000,450000
03/10/2009,0000,12.20000,12.65000,11.85000,12.55000,872000
03/11/2009,0000,12.55000,12.80000,12.15000,12.80000,309000
03/12/2009,0000,12.60000,13.20000,12.60000,12.90000,303000
03/13/2009,0000,13.00000,13.00000,12.45000,12.70000,207000
03/16/2009,0000,12.70000,13.00000,12.10000,13.00000,485000
03/17/2009,0000,12.90000,13.30000,12.60000,13.30000,172000
03/18/2009,0000,13.00000,13.40000,13.00000,13.35000,316000
03/19/2009,0000,13.30000,13.40000,12.70000,13.40000,285000
03/20/2009,0000,13.10000,13.40000,12.85000,13.30000,63000
03/23/2009,0000,12.90000,14.15000,12.90000,14.00000,399000
03/24/2009,0000,14.05000,14.15000,13.95000,14.00000,282000
03/25/2009,0000,13.80000,14.00000,13.80000,14.00000,452000
03/26/2009,0000,14.00000,14.50000,13.80000,14.45000,555000
03/27/2009,0000,14.40000,14.40000,13.90000,14.00000,270000
03/30/2009,0000,14.00000,14.25000,13.65000,13.95000,391000
03/31/2009,0000,13.85000,14.00000,13.75000,14.00000,429000
04/01/2009,0000,14.00000,14.95000,14.00000,14.95000,966000
04/02/2009,0000,15.55000,15.95000,15.45000,15.80000,567000
04/03/2009,0000,15.85000,16.90000,15.85000,16.90000,909000
04/06/2009,0000,17.00000,17.45000,16.35000,16.35000,1074000
04/07/2009,0000,16.00000,16.35000,15.80000,16.00000,198000
04/08/2009,0000,15.00000,15.95000,15.00000,15.25000,378000
04/09/2009,0000,16.00000,16.00000,15.55000,15.70000,182000
04/10/2009,0000,15.90000,15.95000,15.50000,15.90000,321000
04/13/2009,0000,15.70000,15.70000,15.05000,15.45000,210000
04/14/2009,0000,15.20000,16.00000,15.20000,15.95000,237000
04/15/2009,0000,15.90000,15.90000,15.70000,15.90000,121000
04/16/2009,0000,16.10000,16.50000,15.95000,16.05000,397000
04/17/2009,0000,16.20000,16.25000,14.95000,14.95000,364000
04/20/2009,0000,14.95000,15.00000,14.30000,14.80000,269000
04/21/2009,0000,14.40000,15.80000,14.40000,15.40000,339000
04/22/2009,0000,15.40000,15.65000,15.40000,15.60000,233000
04/23/2009,0000,16.50000,16.65000,15.60000,16.65000,918000
04/24/2009,0000,16.90000,17.15000,15.80000,16.40000,609000
04/27/2009,0000,16.40000,16.40000,15.30000,15.30000,316000
04/28/2009,0000,15.40000,15.45000,14.25000,14.40000,296000
04/29/2009,0000,14.40000,14.95000,14.35000,14.60000,130000
04/30/2009,0000,15.40000,15.60000,15.20000,15.60000,222000
05/04/2009,0000,16.30000,16.30000,15.80000,16.05000,297000
05/05/2009,0000,16.00000,16.20000,15.55000,15.80000,218000
05/06/2009,0000,15.20000,15.90000,15.20000,15.50000,180000
05/07/2009,0000,15.50000,15.70000,15.30000,15.70000,301000
05/08/2009,0000,15.70000,15.85000,15.45000,15.85000,162000
05/11/2009,0000,16.00000,16.20000,15.80000,15.90000,183000
05/12/2009,0000,15.90000,16.00000,15.80000,15.80000,84000
05/13/2009,0000,15.50000,16.25000,15.50000,16.20000,214000
05/14/2009,0000,16.00000,16.00000,16.00000,16.00000,57000
05/15/2009,0000,16.00000,16.10000,15.75000,16.05000,137000
05/18/2009,0000,16.05000,16.05000,15.65000,15.65000,95000
05/19/2009,0000,15.85000,16.05000,15.75000,15.75000,102000
05/20/2009,0000,16.00000,16.00000,15.60000,15.95000,53000
05/21/2009,0000,15.95000,16.70000,15.75000,16.15000,200000
05/22/2009,0000,16.00000,16.10000,15.80000,16.10000,159000
05/25/2009,0000,16.20000,16.60000,16.15000,16.35000,180000
05/26/2009,0000,16.25000,16.40000,16.10000,16.10000,90000
05/27/2009,0000,16.20000,16.45000,16.10000,16.30000,103000
06/01/2009,0000,16.50000,16.50000,16.05000,16.05000,85000
06/02/2009,0000,16.45000,16.45000,16.10000,16.10000,95000
06/03/2009,0000,16.10000,16.10000,15.25000,15.60000,120000
06/04/2009,0000,15.40000,16.05000,15.40000,16.00000,107000
06/05/2009,0000,16.05000,16.05000,15.70000,16.00000,38000
06/08/2009,0000,16.00000,16.00000,15.80000,15.80000,53000
06/09/2009,0000,15.80000,15.80000,14.75000,14.85000,283000
06/10/2009,0000,15.30000,15.30000,14.40000,15.00000,26000
06/11/2009,0000,15.00000,15.00000,14.60000,15.00000,42000
06/12/2009,0000,15.35000,15.35000,14.75000,15.00000,38000
06/15/2009,0000,14.80000,15.35000,14.40000,14.85000,29000
06/16/2009,0000,14.15000,14.60000,14.15000,14.60000,32000
06/17/2009,0000,14.60000,14.60000,14.00000,14.40000,52000
06/18/2009,0000,14.35000,14.50000,14.00000,14.30000,81000
06/19/2009,0000,14.00000,14.75000,14.00000,14.35000,108000
06/22/2009,0000,14.30000,14.60000,14.30000,14.50000,10000
06/23/2009,0000,14.05000,14.55000,14.00000,14.45000,77000
06/24/2009,0000,14.45000,14.80000,14.30000,14.65000,66000
06/25/2009,0000,15.00000,15.35000,15.00000,15.00000,23000
06/26/2009,0000,15.00000,15.30000,14.85000,15.30000,69000
06/29/2009,0000,15.10000,15.30000,14.90000,15.30000,71000
06/30/2009,0000,15.45000,15.45000,15.00000,15.30000,25000
07/01/2009,0000,15.10000,15.45000,15.05000,15.30000,52000
07/02/2009,0000,15.35000,15.40000,15.25000,15.25000,47000
07/03/2009,0000,15.45000,15.45000,15.05000,15.40000,70000
07/06/2009,0000,15.50000,15.50000,15.00000,15.35000,174000
07/07/2009,0000,15.45000,15.45000,15.20000,15.35000,51000
07/08/2009,0000,15.00000,15.25000,15.00000,15.05000,33000
07/09/2009,0000,15.10000,16.10000,15.10000,16.10000,323000
07/10/2009,0000,16.50000,17.00000,16.10000,16.10000,668000
07/13/2009,0000,16.30000,16.30000,16.05000,16.10000,360000
07/14/2009,0000,16.10000,16.20000,15.80000,15.80000,62000
07/15/2009,0000,16.00000,16.15000,15.80000,16.15000,131000
07/16/2009,0000,16.45000,16.50000,16.10000,16.15000,71000
07/17/2009,0000,16.30000,17.25000,16.00000,17.25000,586000
07/20/2009,0000,18.45000,18.45000,17.90000,18.45000,505000
07/21/2009,0000,18.45000,18.50000,17.65000,17.95000,173000
07/22/2009,0000,17.70000,18.20000,17.70000,17.90000,66000
07/23/2009,0000,18.00000,18.40000,18.00000,18.10000,61000
07/24/2009,0000,18.20000,18.25000,17.80000,17.80000,158000
07/27/2009,0000,17.70000,18.25000,17.25000,17.25000,114000
07/28/2009,0000,17.25000,18.45000,17.25000,18.45000,403000
07/29/2009,0000,19.50000,19.70000,18.50000,19.70000,848000
07/30/2009,0000,19.40000,19.95000,19.40000,19.70000,878000
07/31/2009,0000,19.70000,21.05000,19.35000,21.05000,931000
08/03/2009,0000,22.00000,22.40000,21.05000,21.95000,333000
08/04/2009,0000,21.95000,22.00000,20.80000,21.05000,519000
08/05/2009,0000,20.60000,20.60000,18.45000,18.45000,415000
08/06/2009,0000,17.65000,19.00000,17.60000,17.95000,209000
08/10/2009,0000,18.95000,18.95000,18.10000,18.20000,185000
08/11/2009,0000,18.65000,19.45000,18.65000,19.45000,154000
08/12/2009,0000,19.60000,20.80000,19.60000,20.80000,905000
08/13/2009,0000,21.40000,22.00000,21.40000,21.80000,942000
08/14/2009,0000,22.30000,23.30000,21.80000,23.30000,2275000
08/17/2009,0000,23.95000,24.50000,23.30000,23.80000,1672000
08/18/2009,0000,24.10000,24.15000,22.15000,22.40000,1234000
08/19/2009,0000,23.55000,23.95000,23.50000,23.95000,1415000
08/20/2009,0000,24.20000,24.90000,23.60000,24.00000,4426000
08/21/2009,0000,24.50000,25.60000,24.10000,24.20000,2987000
08/24/2009,0000,24.60000,24.90000,24.40000,24.50000,1335000
08/25/2009,0000,24.50000,25.20000,24.00000,24.30000,2029000
08/26/2009,0000,24.40000,24.50000,23.15000,23.30000,1087000
08/27/2009,0000,23.30000,24.45000,23.05000,24.10000,1174000
08/28/2009,0000,24.30000,25.15000,23.70000,24.80000,1905000
08/31/2009,0000,25.40000,26.50000,25.20000,26.50000,3117000
09/01/2009,0000,26.50000,27.90000,26.30000,26.50000,3159000
09/02/2009,0000,26.10000,27.25000,26.10000,26.70000,1748000
09/03/2009,0000,26.80000,27.20000,26.00000,26.05000,1746000
09/04/2009,0000,26.50000,27.40000,26.20000,26.80000,3126000
09/07/2009,0000,27.20000,27.25000,26.30000,26.70000,1896000
09/08/2009,0000,26.90000,26.95000,25.90000,26.30000,1511000
09/09/2009,0000,26.50000,26.60000,24.65000,24.65000,1437000
09/10/2009,0000,25.10000,25.20000,23.35000,23.50000,1401000
09/11/2009,0000,23.40000,25.10000,23.40000,25.10000,2701000
09/14/2009,0000,25.10000,25.90000,25.10000,25.80000,2372000
09/15/2009,0000,25.95000,25.95000,25.15000,25.75000,868000
09/16/2009,0000,25.80000,26.40000,25.80000,26.00000,1810000
09/17/2009,0000,26.30000,26.45000,25.30000,25.30000,1556000
09/18/2009,0000,25.15000,26.00000,25.15000,25.50000,555000
09/21/2009,0000,25.60000,26.80000,25.60000,26.35000,2081000
09/22/2009,0000,26.35000,26.60000,25.95000,26.20000,768000
09/23/2009,0000,26.20000,26.25000,25.10000,25.35000,745000
09/24/2009,0000,25.35000,25.35000,24.60000,25.20000,763000
09/25/2009,0000,25.10000,25.70000,24.85000,25.35000,641000
09/28/2009,0000,25.50000,25.50000,24.30000,24.85000,444000
09/29/2009,0000,25.10000,25.10000,24.25000,24.40000,652000
09/30/2009,0000,24.30000,24.65000,24.20000,24.25000,602000
10/01/2009,0000,24.50000,24.60000,24.15000,24.15000,265000
10/02/2009,0000,24.10000,24.10000,23.90000,24.00000,337000
10/05/2009,0000,24.35000,24.65000,24.05000,24.35000,205000
10/06/2009,0000,24.35000,25.20000,24.35000,24.65000,391000
10/07/2009,0000,25.00000,26.35000,24.55000,25.95000,3205000
10/08/2009,0000,26.35000,26.70000,25.30000,25.30000,3819000
10/09/2009,0000,25.50000,25.90000,25.10000,25.10000,925000
10/12/2009,0000,24.70000,25.20000,24.65000,24.80000,857000
10/13/2009,0000,24.50000,24.50000,24.00000,24.20000,1456000
10/14/2009,0000,24.35000,24.65000,24.25000,24.50000,376000
10/15/2009,0000,24.90000,24.95000,24.30000,24.30000,526000
10/16/2009,0000,24.60000,24.60000,24.10000,24.10000,284000
10/19/2009,0000,24.60000,25.75000,24.30000,25.75000,2489000
10/20/2009,0000,25.95000,26.25000,25.15000,25.15000,1810000
10/21/2009,0000,25.25000,25.30000,24.50000,24.95000,728000
10/22/2009,0000,25.30000,25.30000,24.30000,24.55000,416000
10/23/2009,0000,24.55000,24.85000,24.40000,24.60000,523000
10/26/2009,0000,24.40000,24.70000,24.30000,24.30000,596000
10/27/2009,0000,24.35000,25.00000,24.20000,24.40000,732000
10/28/2009,0000,24.40000,24.65000,23.60000,23.60000,528000
10/29/2009,0000,23.40000,23.40000,21.95000,22.30000,948000
10/30/2009,0000,22.30000,22.70000,22.20000,22.30000,490000
11/02/2009,0000,22.00000,22.00000,21.40000,21.70000,568000
11/03/2009,0000,21.80000,22.20000,21.80000,21.90000,234000
11/04/2009,0000,22.00000,23.20000,22.00000,22.55000,452000
11/05/2009,0000,23.10000,23.30000,22.55000,22.55000,372000
11/06/2009,0000,23.00000,23.00000,22.40000,22.65000,149000
11/09/2009,0000,22.65000,22.80000,22.20000,22.60000,171000
11/10/2009,0000,22.70000,22.80000,22.40000,22.80000,160000
11/11/2009,0000,22.20000,22.60000,22.20000,22.30000,316000
11/12/2009,0000,22.20000,22.50000,22.20000,22.35000,155000
11/13/2009,0000,22.35000,22.50000,22.20000,22.35000,181000
11/16/2009,0000,22.60000,22.80000,22.20000,22.35000,275000
11/17/2009,0000,22.35000,22.35000,21.45000,21.90000,494000
11/18/2009,0000,21.90000,22.10000,21.60000,21.90000,399000
11/19/2009,0000,21.90000,22.50000,21.90000,22.40000,314000
11/20/2009,0000,22.40000,22.40000,22.05000,22.10000,294000
11/23/2009,0000,22.00000,23.05000,22.00000,22.85000,667000
11/24/2009,0000,23.10000,23.20000,22.70000,22.70000,347000
11/25/2009,0000,22.80000,22.80000,22.20000,22.50000,374000
11/26/2009,0000,22.60000,22.80000,22.50000,22.50000,314000
11/27/2009,0000,22.45000,22.45000,21.75000,22.00000,369000
11/30/2009,0000,22.10000,22.50000,22.10000,22.50000,273000
12/01/2009,0000,22.50000,22.70000,22.40000,22.70000,188000
12/02/2009,0000,23.00000,24.25000,23.00000,24.25000,2082000
12/03/2009,0000,24.50000,24.70000,23.40000,23.70000,1423000
12/04/2009,0000,23.70000,23.70000,23.00000,23.00000,920000
12/07/2009,0000,23.10000,23.50000,23.10000,23.40000,392000
12/08/2009,0000,23.50000,23.80000,23.20000,23.30000,471000
12/09/2009,0000,23.30000,23.60000,23.25000,23.30000,318000
12/11/2009,0000,23.80000,24.30000,23.65000,24.10000,975000
12/14/2009,0000,24.60000,24.60000,24.00000,24.10000,782000
12/15/2009,0000,24.30000,25.75000,24.25000,25.20000,3212000
12/16/2009,0000,24.90000,25.80000,24.50000,25.20000,1397000
12/17/2009,0000,25.60000,26.25000,25.30000,25.35000,2551000
12/18/2009,0000,25.30000,25.85000,24.85000,25.10000,615000
12/21/2009,0000,25.10000,25.75000,24.75000,24.85000,647000
12/22/2009,0000,25.00000,25.10000,24.80000,24.80000,423000
12/23/2009,0000,25.00000,25.15000,24.40000,24.40000,666000
12/25/2009,0000,24.80000,25.50000,24.60000,25.30000,1244000
12/25/2009,0000,24.80000,25.50000,24.60000,25.30000,1244000
12/28/2009,0000,25.60000,25.90000,25.30000,25.30000,988000
12/29/2009,1230,25.30000,25.50000,25.05000,25.15000,620239
