DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,53.10000,55.70000,53.10000,55.00000,1198300
04/03/2007,0000,55.00000,55.70000,54.00000,54.00000,395600
04/04/2007,0000,54.70000,55.70000,53.50000,55.40000,2360900
04/09/2007,0000,56.00000,58.80000,56.00000,58.80000,2800200
04/10/2007,0000,58.80000,59.00000,56.80000,58.20000,1056800
04/11/2007,0000,57.60000,58.30000,57.20000,57.20000,293200
04/12/2007,0000,57.70000,59.10000,57.40000,58.20000,1236200
04/13/2007,0000,58.10000,58.30000,56.50000,56.70000,752100
04/16/2007,0000,57.00000,57.50000,55.10000,56.00000,680800
04/17/2007,0000,56.00000,58.50000,55.60000,57.00000,1912400
04/18/2007,0000,57.30000,59.10000,57.30000,58.70000,2326400
04/19/2007,0000,58.40000,58.60000,57.80000,58.30000,541600
04/20/2007,0000,57.90000,59.00000,57.90000,58.30000,553100
04/23/2007,0000,59.50000,60.70000,59.10000,59.80000,1679000
04/24/2007,0000,60.00000,60.00000,58.70000,60.00000,780800
04/25/2007,0000,59.10000,59.90000,58.40000,59.90000,1055700
04/26/2007,0000,59.50000,60.20000,59.20000,59.20000,756700
04/27/2007,0000,59.20000,59.20000,57.50000,58.60000,756700
04/30/2007,0000,58.50000,58.50000,57.00000,57.90000,311600
05/02/2007,0000,57.90000,58.00000,57.00000,57.70000,119600
05/03/2007,0000,57.70000,57.70000,54.60000,56.90000,647400
05/04/2007,0000,57.10000,57.50000,56.10000,57.10000,290900
05/07/2007,0000,57.30000,57.30000,56.10000,56.90000,92000
05/08/2007,0000,57.00000,58.70000,55.60000,58.00000,862500
05/09/2007,0000,58.60000,58.60000,56.40000,56.40000,439300
05/10/2007,0000,56.60000,57.20000,56.00000,56.90000,366800
05/11/2007,0000,56.90000,57.00000,56.30000,56.90000,34500
05/14/2007,0000,56.90000,57.50000,56.10000,57.00000,178200
05/15/2007,0000,57.00000,57.00000,56.00000,57.00000,126500
05/16/2007,0000,57.00000,57.00000,56.10000,56.60000,74700
05/17/2007,0000,56.60000,56.60000,56.00000,56.60000,78200
05/18/2007,0000,56.00000,56.80000,56.00000,56.70000,139100
05/21/2007,0000,56.70000,58.00000,56.30000,57.00000,80500
05/22/2007,0000,57.00000,57.00000,56.20000,57.00000,143700
05/23/2007,0000,57.00000,57.00000,56.40000,56.90000,139100
05/24/2007,0000,57.00000,58.40000,56.30000,57.70000,817600
05/25/2007,0000,58.00000,58.40000,57.00000,57.90000,405900
05/28/2007,0000,58.50000,58.50000,57.10000,57.10000,173600
05/29/2007,0000,57.10000,57.30000,56.00000,57.00000,177100
05/30/2007,0000,57.00000,57.00000,56.10000,56.70000,113800
05/31/2007,0000,56.90000,57.00000,56.00000,56.50000,171300
06/01/2007,0000,55.70000,56.40000,55.50000,55.60000,195500
06/04/2007,0000,56.80000,56.80000,55.60000,56.60000,388700
06/05/2007,0000,56.70000,56.70000,55.60000,55.60000,138000
06/06/2007,0000,55.60000,56.00000,55.50000,55.50000,146000
06/07/2007,0000,55.50000,57.80000,55.00000,56.50000,802700
06/08/2007,0000,56.90000,56.90000,55.70000,56.00000,547400
06/11/2007,0000,56.50000,56.60000,55.70000,56.20000,644000
06/12/2007,0000,56.50000,56.50000,55.30000,55.30000,382900
06/13/2007,0000,56.00000,56.00000,54.10000,54.10000,193200
06/14/2007,0000,54.20000,54.80000,53.50000,54.10000,524400
06/15/2007,0000,54.10000,54.70000,53.60000,54.00000,166700
06/20/2007,0000,54.00000,54.70000,53.00000,53.80000,243800
06/21/2007,0000,53.80000,54.00000,52.50000,53.90000,97700
06/22/2007,0000,53.90000,54.20000,53.70000,54.20000,262200
06/25/2007,0000,54.00000,57.70000,53.70000,57.70000,2617400
06/26/2007,0000,58.30000,59.50000,57.30000,58.80000,2134400
06/27/2007,0000,58.60000,58.60000,57.00000,57.00000,939500
06/28/2007,0000,58.50000,60.90000,57.10000,60.40000,3737500
06/29/2007,0000,60.40000,63.00000,59.00000,61.50000,5567100
07/02/2007,0000,61.50000,61.50000,58.10000,60.00000,3016400
07/03/2007,0000,59.90000,59.90000,58.10000,59.70000,1843400
07/04/2007,0000,59.70000,61.30000,59.00000,60.20000,2628900
07/05/2007,0000,59.80000,60.50000,59.00000,59.60000,1392600
07/06/2007,0000,60.00000,63.70000,59.00000,63.70000,5541800
07/09/2007,0000,68.10000,68.10000,65.40000,67.80000,10045200
07/10/2007,0000,67.50000,70.00000,66.00000,69.00000,11375800
07/11/2007,0000,68.20000,69.00000,67.00000,69.00000,3130300
07/12/2007,0000,73.60000,73.60000,70.50000,71.00000,11851900
07/13/2007,0000,71.00000,71.50000,68.10000,68.10000,4603400
07/16/2007,0000,68.20000,69.40000,65.80000,65.80000,2865800
07/17/2007,0000,66.00000,68.00000,65.50000,66.60000,3178600
07/18/2007,0000,66.60000,67.10000,63.60000,63.70000,2783000
07/19/2007,0000,64.00000,66.60000,64.00000,65.00000,2403500
07/20/2007,0000,66.00000,66.50000,64.00000,64.50000,1086700
07/23/2007,0000,65.00000,66.20000,64.10000,66.20000,1590400
07/24/2007,0000,66.80000,66.80000,64.50000,64.50000,1991800
07/25/2007,0000,66.00000,69.00000,65.40000,69.00000,6012200
07/26/2007,0000,68.40000,72.00000,66.80000,68.50000,9308100
07/27/2007,0000,66.20000,71.00000,66.20000,67.00000,3730600
07/30/2007,0000,67.10000,67.90000,62.50000,63.30000,1601900
07/31/2007,0000,64.50000,65.00000,63.50000,63.50000,1143100
08/01/2007,0000,63.00000,64.30000,60.60000,60.90000,1028100
08/02/2007,0000,63.00000,63.00000,56.70000,58.50000,991300
08/03/2007,0000,58.50000,60.50000,57.50000,59.50000,891200
08/06/2007,0000,57.60000,59.50000,55.40000,59.50000,851000
08/07/2007,0000,59.90000,60.00000,56.00000,56.50000,686500
08/08/2007,0000,57.50000,58.50000,57.00000,58.20000,573800
08/09/2007,0000,59.70000,60.50000,58.90000,59.00000,1044200
08/10/2007,0000,55.90000,57.30000,55.70000,57.10000,523200
08/14/2007,0000,56.00000,57.00000,55.80000,56.00000,292100
08/15/2007,0000,55.50000,55.60000,52.10000,52.50000,960200
08/16/2007,0000,49.80000,52.60000,48.85000,48.85000,868200
08/17/2007,0000,47.50000,48.00000,45.45000,45.45000,1399500
08/20/2007,0000,47.00000,48.60000,46.50000,48.55000,854400
08/21/2007,0000,48.30000,48.30000,45.20000,45.20000,916500
08/22/2007,0000,45.20000,47.70000,45.20000,47.40000,1087900
08/23/2007,0000,48.50000,50.70000,48.50000,50.50000,1462800
08/24/2007,0000,50.00000,50.00000,49.00000,49.00000,933800
08/27/2007,0000,50.00000,51.80000,49.40000,51.10000,2107900
08/28/2007,0000,43.75000,45.00000,43.75000,44.30000,1722000
08/29/2007,0000,43.50000,43.60000,42.70000,43.30000,410000
08/30/2007,0000,44.50000,46.30000,44.00000,46.30000,1086000
08/31/2007,0000,46.80000,47.50000,45.20000,47.00000,1014000
09/03/2007,0000,47.20000,47.20000,45.50000,46.50000,413000
09/04/2007,0000,47.00000,48.00000,46.60000,47.20000,936000
09/05/2007,0000,48.80000,50.10000,48.00000,48.10000,2055000
09/06/2007,0000,48.40000,48.40000,47.00000,47.60000,660000
09/07/2007,0000,48.20000,49.20000,48.10000,48.75000,731000
09/10/2007,0000,48.00000,49.60000,47.90000,49.40000,796000
09/11/2007,0000,49.90000,50.00000,48.90000,49.10000,679000
09/12/2007,0000,49.65000,51.40000,49.30000,50.40000,1295000
09/13/2007,0000,50.40000,50.80000,49.00000,49.20000,481000
09/14/2007,0000,49.30000,49.90000,49.00000,49.80000,385000
09/17/2007,0000,49.70000,49.80000,48.15000,48.45000,261000
09/19/2007,0000,49.00000,49.45000,46.00000,46.00000,341000
09/20/2007,0000,46.20000,46.70000,44.00000,45.00000,401000
09/21/2007,0000,45.00000,46.20000,45.00000,46.00000,157000
09/26/2007,0000,45.50000,47.90000,45.50000,47.60000,294000
09/27/2007,0000,47.60000,48.70000,47.60000,48.00000,330000
09/28/2007,0000,48.30000,48.30000,47.00000,47.00000,164000
10/01/2007,0000,47.30000,47.80000,47.20000,47.30000,335000
10/02/2007,0000,47.60000,48.00000,47.20000,47.20000,237000
10/03/2007,0000,47.20000,47.50000,46.00000,47.20000,373000
10/04/2007,0000,46.90000,48.10000,46.15000,47.35000,153000
10/05/2007,0000,47.50000,49.95000,47.50000,49.50000,1293000
10/08/2007,0000,50.30000,50.30000,49.00000,49.00000,920000
10/09/2007,0000,50.00000,50.50000,49.00000,49.35000,854000
10/11/2007,0000,49.95000,49.95000,49.20000,49.40000,317000
10/12/2007,0000,49.90000,50.00000,49.25000,49.30000,379000
10/15/2007,0000,49.20000,49.20000,46.20000,47.00000,561000
10/16/2007,0000,46.30000,47.30000,46.00000,46.80000,453000
10/17/2007,0000,46.80000,47.00000,46.05000,46.35000,311000
10/18/2007,0000,46.35000,47.40000,46.35000,47.20000,410000
10/19/2007,0000,47.15000,47.80000,46.40000,46.85000,353000
10/22/2007,0000,45.60000,46.40000,45.30000,46.00000,426000
10/23/2007,0000,46.35000,48.50000,45.90000,48.35000,720000
10/24/2007,0000,49.50000,50.80000,48.40000,48.50000,1889000
10/25/2007,0000,48.50000,49.60000,48.50000,48.70000,417000
10/26/2007,0000,49.40000,49.40000,48.10000,48.40000,306000
10/29/2007,0000,48.50000,49.45000,48.00000,48.40000,437000
10/30/2007,0000,48.50000,48.80000,47.40000,47.50000,354000
10/31/2007,0000,47.45000,48.25000,47.45000,48.25000,218000
11/01/2007,0000,48.25000,48.25000,46.50000,46.75000,474000
11/02/2007,0000,43.50000,45.20000,43.50000,45.00000,549000
11/05/2007,0000,45.00000,45.40000,44.00000,44.90000,232000
11/06/2007,0000,45.40000,46.00000,45.20000,45.50000,188000
11/07/2007,0000,44.05000,46.90000,44.05000,46.80000,341000
11/08/2007,0000,44.30000,45.50000,43.55000,44.00000,421000
11/09/2007,0000,44.00000,44.10000,40.95000,43.75000,476000
11/12/2007,0000,41.80000,41.80000,40.70000,40.80000,293000
11/13/2007,0000,40.10000,41.40000,39.55000,40.60000,298000
11/14/2007,0000,42.00000,42.40000,40.80000,42.30000,231000
11/15/2007,0000,42.20000,42.60000,41.30000,41.70000,139000
11/16/2007,0000,41.70000,42.75000,40.40000,42.75000,197000
11/19/2007,0000,44.00000,45.40000,43.80000,45.20000,475000
11/20/2007,0000,45.00000,45.00000,43.50000,44.60000,173000
11/21/2007,0000,44.60000,45.00000,43.50000,44.50000,77000
11/22/2007,0000,44.00000,44.40000,43.10000,44.40000,271000
11/23/2007,0000,43.70000,44.60000,43.00000,43.30000,154000
11/26/2007,0000,43.55000,44.00000,41.60000,43.50000,373000
11/27/2007,0000,42.50000,42.80000,41.80000,42.30000,113000
11/28/2007,0000,42.30000,42.50000,41.00000,41.50000,191000
11/29/2007,0000,41.85000,42.70000,41.40000,41.60000,112000
11/30/2007,0000,41.70000,42.40000,41.00000,42.25000,390000
12/03/2007,0000,42.25000,42.25000,41.30000,41.50000,83000
12/04/2007,0000,41.60000,42.50000,41.40000,42.20000,102000
12/05/2007,0000,42.30000,42.40000,41.80000,42.00000,168000
12/06/2007,0000,42.30000,43.00000,41.50000,41.50000,364000
12/07/2007,0000,42.10000,42.30000,41.60000,42.30000,216000
12/10/2007,0000,41.60000,42.00000,41.40000,41.80000,63000
12/11/2007,0000,41.80000,41.80000,41.25000,41.25000,68000
12/12/2007,0000,40.90000,41.25000,40.10000,40.80000,197000
12/13/2007,0000,41.55000,42.20000,39.50000,41.00000,549000
12/14/2007,0000,40.20000,41.00000,38.50000,39.90000,329000
12/17/2007,0000,38.60000,39.00000,37.15000,37.15000,155000
12/18/2007,0000,34.55000,35.20000,34.55000,34.55000,713000
12/19/2007,0000,34.55000,36.00000,33.80000,36.00000,508000
12/20/2007,0000,34.50000,35.80000,33.60000,34.70000,298000
12/21/2007,0000,34.10000,34.15000,32.40000,33.85000,499000
12/24/2007,0000,34.00000,34.40000,33.95000,34.00000,105000
12/25/2007,0000,34.10000,34.40000,33.60000,33.70000,126000
12/26/2007,0000,33.45000,33.45000,32.10000,33.30000,119000
12/27/2007,0000,33.00000,35.60000,33.00000,35.60000,690000
12/28/2007,0000,34.90000,35.50000,34.20000,35.00000,364000
12/31/2007,0000,35.50000,36.70000,35.10000,36.00000,313000
01/02/2008,0000,36.60000,37.80000,36.20000,37.10000,552000
01/03/2008,0000,36.00000,36.75000,36.00000,36.75000,196000
01/04/2008,0000,36.80000,37.80000,36.10000,37.40000,212000
01/07/2008,0000,36.60000,36.60000,34.80000,35.65000,121000
01/08/2008,0000,34.50000,35.60000,34.50000,35.60000,124000
01/09/2008,0000,33.20000,36.00000,33.20000,35.90000,81000
01/10/2008,0000,36.10000,37.20000,34.20000,36.00000,203000
01/11/2008,0000,35.90000,36.20000,35.10000,35.60000,94000
01/14/2008,0000,35.10000,35.50000,34.15000,34.75000,110000
01/15/2008,0000,34.75000,35.40000,34.15000,34.80000,155000
01/16/2008,0000,34.40000,34.40000,32.55000,32.55000,81000
01/17/2008,0000,32.70000,33.20000,31.90000,32.10000,128000
01/18/2008,0000,31.80000,31.80000,29.90000,31.70000,185000
01/21/2008,0000,31.50000,31.50000,30.75000,31.00000,88000
01/22/2008,0000,28.85000,30.20000,28.85000,28.85000,224000
01/23/2008,0000,26.85000,28.40000,26.85000,26.85000,544000
01/24/2008,0000,27.00000,27.20000,25.00000,25.00000,680000
01/25/2008,0000,25.30000,26.65000,25.30000,26.50000,248000
01/28/2008,0000,25.45000,25.60000,24.65000,24.65000,96000
01/29/2008,0000,23.50000,25.00000,23.50000,24.40000,237000
01/30/2008,0000,24.40000,25.40000,24.40000,25.00000,154000
01/31/2008,0000,25.00000,25.20000,24.00000,24.00000,105000
02/01/2008,0000,24.30000,24.75000,24.20000,24.75000,80000
02/12/2008,0000,24.45000,24.70000,24.30000,24.45000,99000
02/13/2008,0000,24.45000,24.70000,24.25000,24.25000,99000
02/14/2008,0000,24.30000,24.90000,24.30000,24.80000,108000
02/15/2008,0000,24.35000,25.00000,24.35000,25.00000,68000
02/18/2008,0000,24.40000,26.20000,24.40000,25.80000,155000
02/19/2008,0000,26.75000,27.60000,26.20000,27.60000,232000
02/20/2008,0000,26.80000,27.50000,26.65000,27.00000,173000
02/21/2008,0000,27.30000,28.85000,27.30000,28.85000,153000
02/22/2008,0000,28.80000,30.85000,28.50000,30.85000,359000
02/25/2008,0000,31.20000,32.30000,31.20000,31.45000,512000
02/26/2008,0000,31.45000,31.45000,29.25000,29.25000,445000
02/27/2008,0000,29.30000,29.70000,28.50000,29.40000,570000
02/29/2008,0000,29.20000,30.30000,28.75000,30.00000,236000
03/03/2008,0000,29.80000,29.80000,28.80000,29.20000,70000
03/04/2008,0000,29.60000,29.80000,29.20000,29.80000,143000
03/05/2008,0000,29.80000,29.80000,28.80000,29.10000,165000
03/06/2008,0000,29.90000,31.10000,29.55000,31.10000,572000
03/07/2008,0000,30.80000,33.25000,30.80000,33.20000,805000
03/10/2008,0000,33.20000,34.20000,33.20000,34.00000,595000
03/11/2008,0000,33.75000,34.40000,32.85000,34.10000,289000
03/12/2008,0000,35.40000,35.70000,34.50000,34.50000,308000
03/13/2008,0000,34.50000,34.50000,33.55000,33.70000,202000
03/14/2008,0000,34.00000,34.20000,32.70000,33.50000,264000
03/18/2008,0000,31.40000,31.50000,31.20000,31.20000,68000
03/19/2008,0000,31.60000,32.20000,31.60000,31.60000,71000
03/20/2008,0000,31.80000,31.80000,31.00000,31.75000,49000
03/21/2008,0000,32.50000,32.50000,31.60000,32.00000,192000
03/25/2008,0000,32.50000,32.50000,30.25000,30.25000,760000
03/26/2008,0000,28.60000,29.30000,28.50000,28.70000,699000
03/27/2008,0000,28.50000,28.50000,26.70000,27.10000,778000
03/28/2008,0000,27.00000,28.30000,26.70000,28.25000,332000
03/31/2008,0000,28.25000,28.75000,27.80000,28.10000,252000
04/01/2008,0000,28.10000,28.70000,28.00000,28.30000,308000
04/02/2008,0000,28.50000,29.45000,28.50000,29.00000,489000
04/03/2008,0000,29.40000,29.40000,28.80000,29.00000,160000
04/07/2008,0000,29.45000,30.25000,29.20000,30.00000,295000
04/08/2008,0000,30.05000,30.05000,29.50000,29.55000,106000
04/09/2008,0000,29.25000,29.75000,29.00000,29.10000,103000
04/10/2008,0000,28.50000,29.25000,28.50000,29.00000,156000
04/11/2008,0000,29.10000,30.00000,28.85000,28.85000,324000
04/14/2008,0000,28.85000,28.95000,28.10000,28.70000,213000
04/15/2008,0000,28.30000,29.00000,28.30000,28.85000,137000
04/16/2008,0000,28.85000,29.40000,28.50000,28.80000,205000
04/17/2008,0000,29.35000,29.40000,28.60000,28.60000,214000
04/18/2008,0000,28.65000,28.80000,28.50000,28.70000,130000
04/21/2008,0000,28.80000,29.80000,28.80000,29.65000,267000
04/22/2008,0000,29.40000,30.20000,29.40000,29.95000,295000
04/23/2008,0000,29.95000,30.10000,29.65000,29.70000,201000
04/24/2008,0000,29.95000,30.60000,29.70000,29.70000,255000
04/25/2008,0000,29.90000,30.30000,29.80000,29.80000,233000
04/28/2008,0000,29.85000,30.15000,29.40000,29.50000,237000
04/29/2008,0000,29.00000,29.45000,29.00000,29.10000,142000
04/30/2008,0000,29.10000,29.45000,28.55000,29.10000,129000
05/02/2008,0000,29.40000,31.10000,29.40000,31.10000,711000
05/05/2008,0000,31.75000,32.45000,31.35000,32.00000,878000
05/06/2008,0000,32.00000,32.00000,31.35000,31.60000,296000
05/07/2008,0000,32.10000,33.80000,32.10000,33.80000,1093000
05/08/2008,0000,34.00000,35.80000,33.80000,34.00000,1075000
05/09/2008,0000,34.50000,34.50000,33.30000,33.50000,483000
05/12/2008,0000,33.40000,33.40000,32.10000,32.20000,237000
05/13/2008,0000,32.50000,33.60000,32.30000,33.30000,322000
05/14/2008,0000,34.50000,34.50000,33.40000,33.70000,357000
05/15/2008,0000,34.00000,35.80000,33.85000,35.00000,665000
05/16/2008,0000,35.20000,35.65000,34.15000,35.35000,449000
05/19/2008,0000,35.35000,35.70000,35.00000,35.10000,286000
05/20/2008,0000,35.70000,35.75000,34.60000,34.70000,414000
05/21/2008,0000,35.50000,35.50000,34.70000,35.00000,195000
05/22/2008,0000,35.00000,35.20000,34.65000,35.10000,156000
05/23/2008,0000,35.30000,35.30000,33.45000,34.50000,137000
05/26/2008,0000,33.60000,33.65000,32.20000,32.20000,173000
05/27/2008,0000,32.70000,32.70000,31.80000,32.45000,105000
05/28/2008,0000,32.20000,32.45000,31.95000,32.20000,109000
05/29/2008,0000,32.40000,32.60000,31.55000,31.55000,99000
05/30/2008,0000,31.95000,32.20000,30.70000,31.70000,166000
06/02/2008,0000,31.65000,32.40000,30.40000,31.90000,153000
06/03/2008,0000,31.95000,32.40000,31.75000,32.20000,55000
06/04/2008,0000,32.00000,32.55000,31.50000,32.30000,146000
06/05/2008,0000,32.30000,34.55000,31.75000,34.55000,506000
06/06/2008,0000,34.10000,35.50000,34.10000,34.80000,599000
06/10/2008,0000,34.90000,35.30000,34.55000,35.15000,414000
06/11/2008,0000,35.20000,36.20000,35.20000,35.65000,985000
06/12/2008,0000,35.20000,35.55000,33.20000,34.35000,386000
06/13/2008,0000,34.35000,35.00000,33.50000,34.75000,224000
06/16/2008,0000,34.10000,35.00000,33.55000,34.75000,456000
06/17/2008,0000,34.75000,34.75000,33.00000,34.45000,407000
06/18/2008,0000,34.00000,34.80000,33.80000,34.45000,411000
06/19/2008,0000,34.00000,34.40000,33.50000,33.75000,353000
06/20/2008,0000,34.30000,34.30000,32.50000,32.50000,199000
06/23/2008,0000,30.55000,32.50000,30.55000,31.50000,510000
06/24/2008,0000,30.60000,32.30000,30.50000,30.50000,507000
06/25/2008,0000,30.50000,31.00000,30.00000,30.00000,515000
06/26/2008,0000,30.20000,30.50000,29.40000,29.80000,423000
06/27/2008,0000,29.05000,29.50000,27.75000,28.50000,598000
06/30/2008,0000,27.00000,28.50000,26.55000,26.55000,562000
07/01/2008,0000,26.20000,27.20000,25.00000,26.35000,438000
07/02/2008,0000,25.20000,26.70000,25.20000,26.50000,331000
07/03/2008,0000,26.60000,28.35000,25.60000,28.35000,498000
07/04/2008,0000,28.40000,29.90000,28.05000,28.75000,509000
07/07/2008,0000,28.70000,30.00000,28.70000,29.95000,405000
07/08/2008,0000,29.60000,30.10000,28.40000,28.40000,527000
07/09/2008,0000,28.60000,29.95000,28.60000,29.90000,638000
07/10/2008,0000,29.50000,30.35000,29.05000,29.85000,429000
07/11/2008,0000,30.00000,30.95000,29.05000,29.10000,465000
07/14/2008,0000,29.15000,29.50000,28.70000,28.70000,454000
07/15/2008,0000,28.50000,29.20000,28.50000,28.50000,401000
07/16/2008,0000,29.60000,29.60000,28.75000,29.10000,378000
07/17/2008,0000,29.60000,30.45000,29.15000,29.80000,495000
07/18/2008,0000,30.00000,31.25000,30.00000,30.50000,636000
07/21/2008,0000,30.80000,31.95000,30.70000,31.00000,551000
07/22/2008,0000,31.05000,31.35000,30.30000,30.45000,103000
07/23/2008,0000,31.00000,31.45000,30.50000,30.50000,305000
07/24/2008,0000,30.50000,31.25000,29.90000,29.95000,371000
07/25/2008,0000,29.45000,30.30000,29.35000,29.35000,333000
07/29/2008,0000,28.40000,28.70000,27.30000,27.30000,383000
07/30/2008,0000,27.35000,28.05000,26.70000,26.70000,451000
07/31/2008,0000,26.95000,27.50000,26.75000,26.75000,355000
08/01/2008,0000,26.60000,26.75000,26.45000,26.50000,151000
08/04/2008,0000,25.80000,26.50000,25.60000,25.60000,252000
08/05/2008,0000,25.90000,26.10000,25.40000,25.50000,381000
08/06/2008,0000,26.00000,26.90000,25.85000,26.35000,389000
08/07/2008,0000,26.50000,27.15000,26.15000,26.40000,376000
08/08/2008,0000,26.65000,27.15000,26.35000,26.70000,541000
08/11/2008,0000,26.90000,28.55000,26.90000,28.55000,407000
08/12/2008,0000,28.70000,29.75000,28.60000,29.60000,289000
08/13/2008,0000,29.10000,30.05000,29.10000,29.70000,188000
08/14/2008,0000,30.00000,30.00000,29.00000,29.30000,204000
08/15/2008,0000,29.50000,29.80000,28.60000,29.20000,274000
08/18/2008,0000,29.60000,29.80000,29.25000,29.80000,299000
08/19/2008,0000,28.80000,30.35000,28.80000,30.35000,296000
08/20/2008,0000,29.90000,30.35000,29.70000,30.00000,38000
08/21/2008,0000,30.20000,30.25000,29.90000,29.95000,38000
08/22/2008,0000,29.35000,29.80000,28.70000,29.15000,152000
08/25/2008,0000,29.20000,29.85000,28.80000,29.10000,372000
08/26/2008,0000,28.20000,29.35000,28.20000,29.30000,313000
08/27/2008,0000,29.30000,29.80000,29.05000,29.15000,174000
08/28/2008,0000,29.20000,29.65000,28.85000,29.25000,206000
08/29/2008,0000,29.60000,29.75000,28.80000,29.75000,176000
09/01/2008,0000,29.50000,29.50000,28.10000,28.10000,182000
09/02/2008,0000,28.55000,28.55000,27.90000,28.00000,189000
09/03/2008,0000,26.15000,27.90000,26.05000,26.05000,179000
09/04/2008,0000,24.50000,25.75000,24.25000,24.25000,243000
09/05/2008,0000,23.10000,23.10000,22.60000,22.60000,308000
09/08/2008,0000,21.05000,24.00000,21.05000,23.70000,433000
09/09/2008,0000,23.00000,23.20000,22.05000,23.00000,198000
09/10/2008,0000,21.55000,22.80000,21.50000,22.80000,196000
09/11/2008,0000,22.80000,23.20000,21.60000,21.65000,62000
09/12/2008,0000,21.70000,22.90000,21.65000,22.50000,185000
09/15/2008,0000,21.90000,22.10000,20.95000,20.95000,155000
09/16/2008,0000,19.50000,19.50000,19.50000,19.50000,6000
09/17/2008,0000,18.20000,20.40000,18.15000,18.20000,525000
09/18/2008,0000,16.95000,17.35000,16.95000,16.95000,144000
09/19/2008,0000,18.10000,18.10000,17.40000,18.10000,250000
09/22/2008,0000,19.00000,19.35000,19.00000,19.35000,234000
09/23/2008,0000,19.40000,20.70000,19.35000,20.70000,290000
09/24/2008,0000,21.00000,22.10000,20.70000,22.10000,209000
09/25/2008,0000,21.80000,23.35000,21.80000,23.35000,321000
09/26/2008,0000,23.40000,24.15000,22.20000,22.75000,265000
09/30/2008,0000,21.20000,21.20000,21.20000,21.20000,46000
10/01/2008,0000,22.65000,22.65000,21.30000,22.60000,213000
10/02/2008,0000,23.80000,23.80000,22.00000,22.80000,103000
10/03/2008,0000,21.70000,22.90000,21.60000,22.20000,51000
10/06/2008,0000,22.90000,22.90000,22.20000,22.50000,60000
10/07/2008,0000,22.50000,23.00000,21.75000,23.00000,99000
10/08/2008,0000,22.10000,23.30000,21.80000,22.70000,95000
10/09/2008,0000,22.00000,22.70000,21.30000,22.30000,67000
10/13/2008,0000,21.55000,21.90000,21.55000,21.55000,29000
10/14/2008,0000,22.30000,22.30000,21.40000,22.25000,267000
10/15/2008,0000,21.75000,21.85000,21.50000,21.50000,58000
10/16/2008,0000,20.75000,20.75000,20.75000,20.75000,3000
10/17/2008,0000,21.50000,21.50000,20.05000,21.00000,126000
10/20/2008,0000,20.40000,21.50000,20.30000,21.50000,67000
10/21/2008,0000,21.50000,22.00000,21.05000,21.05000,74000
10/22/2008,0000,20.50000,21.35000,20.50000,21.00000,164000
10/23/2008,0000,20.30000,20.75000,20.30000,20.30000,216000
10/24/2008,0000,19.60000,20.25000,19.60000,19.95000,205000
10/27/2008,0000,18.60000,19.40000,18.60000,18.75000,184000
10/28/2008,0000,17.45000,18.80000,17.45000,18.80000,249000
10/29/2008,0000,18.95000,19.70000,18.25000,19.00000,102000
10/30/2008,0000,19.40000,19.55000,18.50000,19.50000,143000
10/31/2008,0000,18.80000,19.50000,18.50000,19.50000,118000
11/03/2008,0000,18.70000,19.30000,18.50000,19.25000,175000
11/04/2008,0000,18.80000,18.90000,18.15000,18.40000,92000
11/05/2008,0000,18.90000,19.10000,18.20000,18.70000,131000
11/06/2008,0000,18.30000,18.65000,17.40000,17.70000,90000
11/07/2008,0000,17.30000,18.90000,17.30000,18.90000,130000
11/10/2008,0000,18.00000,19.00000,18.00000,18.65000,117000
11/11/2008,0000,18.00000,18.45000,17.70000,18.05000,71000
11/12/2008,0000,17.35000,18.65000,17.35000,18.20000,101000
11/13/2008,0000,18.20000,18.20000,17.25000,17.80000,138000
11/14/2008,0000,18.15000,18.35000,17.25000,17.25000,151000
11/17/2008,0000,17.10000,17.20000,16.10000,16.10000,99000
11/18/2008,0000,15.50000,15.50000,15.00000,15.35000,142000
11/19/2008,0000,15.35000,15.35000,14.30000,14.90000,175000
11/20/2008,0000,14.10000,14.90000,13.95000,14.55000,204000
11/21/2008,0000,14.05000,15.20000,14.05000,14.95000,156000
11/24/2008,0000,13.30000,13.30000,12.15000,12.50000,143000
11/25/2008,0000,11.70000,12.70000,11.70000,12.55000,143000
11/26/2008,0000,12.55000,12.60000,12.20000,12.25000,107000
11/27/2008,0000,12.50000,12.75000,12.30000,12.30000,133000
11/28/2008,0000,12.40000,12.50000,12.20000,12.25000,43000
12/01/2008,0000,12.50000,12.55000,12.35000,12.35000,63000
12/02/2008,0000,11.75000,12.10000,11.70000,11.95000,28000
12/03/2008,0000,12.20000,12.20000,11.70000,11.70000,72000
12/04/2008,0000,11.85000,12.00000,11.15000,11.40000,127000
12/05/2008,0000,11.30000,11.55000,11.00000,11.20000,135000
12/08/2008,0000,11.30000,11.90000,11.20000,11.90000,162000
12/09/2008,0000,11.95000,11.95000,11.45000,11.80000,27000
12/10/2008,0000,12.00000,12.60000,12.00000,12.60000,106000
12/11/2008,0000,12.70000,12.70000,12.25000,12.40000,89000
12/12/2008,0000,11.70000,12.15000,11.70000,11.85000,78000
12/15/2008,0000,11.95000,12.20000,11.10000,11.80000,135000
12/16/2008,0000,11.40000,11.65000,11.20000,11.65000,93000
12/17/2008,0000,11.70000,11.80000,11.40000,11.70000,106000
12/18/2008,0000,11.50000,11.95000,11.50000,11.70000,154000
12/19/2008,0000,11.55000,11.75000,11.50000,11.60000,31000
12/22/2008,0000,11.75000,11.85000,11.60000,11.80000,68000
12/23/2008,0000,11.80000,12.60000,11.70000,12.60000,242000
12/24/2008,0000,12.70000,13.45000,12.60000,13.45000,284000
12/25/2008,0000,14.35000,14.35000,14.35000,14.35000,167000
12/26/2008,0000,15.35000,15.35000,14.35000,14.35000,708000
12/29/2008,0000,14.50000,14.50000,13.50000,13.90000,169000
12/30/2008,0000,13.90000,14.30000,13.50000,13.60000,183000
12/31/2008,0000,13.75000,13.95000,13.45000,13.70000,101000
01/05/2009,0000,13.20000,14.30000,13.20000,13.80000,119000
01/06/2009,0000,13.90000,14.00000,13.70000,13.95000,77000
01/07/2009,0000,13.95000,14.45000,13.95000,14.15000,193000
01/08/2009,0000,14.15000,14.15000,13.30000,13.95000,111000
01/09/2009,0000,13.90000,13.95000,13.30000,13.80000,83000
01/12/2009,0000,13.90000,13.90000,13.50000,13.80000,54000
01/13/2009,0000,13.75000,13.80000,13.55000,13.80000,26000
01/14/2009,0000,13.90000,13.90000,13.45000,13.80000,130000
01/15/2009,0000,13.50000,13.70000,13.30000,13.30000,44000
01/16/2009,0000,13.60000,13.90000,13.50000,13.65000,113000
01/19/2009,0000,14.30000,14.35000,13.70000,14.00000,93000
01/20/2009,0000,13.60000,13.80000,13.30000,13.30000,72000
01/21/2009,0000,12.60000,13.30000,12.60000,13.30000,42000
02/02/2009,0000,13.30000,13.45000,13.00000,13.45000,56000
02/03/2009,0000,13.45000,13.50000,13.00000,13.35000,114000
02/04/2009,0000,13.30000,13.35000,12.45000,12.45000,178000
02/05/2009,0000,12.30000,12.60000,11.95000,12.40000,356000
02/06/2009,0000,12.20000,12.65000,12.20000,12.40000,430000
02/09/2009,0000,12.60000,13.00000,12.50000,12.50000,106000
02/10/2009,0000,12.50000,12.85000,12.50000,12.70000,69000
02/11/2009,0000,12.50000,12.65000,12.35000,12.40000,90000
02/12/2009,0000,12.40000,12.45000,12.00000,12.00000,120000
02/13/2009,0000,12.00000,12.35000,12.00000,12.30000,114000
02/16/2009,0000,12.50000,12.75000,12.20000,12.65000,174000
02/17/2009,0000,12.65000,12.65000,12.40000,12.40000,10000
02/18/2009,0000,12.20000,12.35000,12.00000,12.20000,15000
02/19/2009,0000,12.10000,12.20000,12.05000,12.20000,26000
02/20/2009,0000,12.05000,12.20000,12.00000,12.20000,20000
02/23/2009,0000,12.20000,12.20000,12.00000,12.20000,27000
02/24/2009,0000,12.10000,12.10000,11.90000,11.90000,15000
02/25/2009,0000,12.00000,12.70000,11.95000,12.70000,140000
02/26/2009,0000,13.15000,13.55000,13.15000,13.55000,176000
02/27/2009,0000,13.80000,13.90000,12.90000,13.15000,256000
03/02/2009,0000,12.85000,12.85000,12.25000,12.25000,111000
03/03/2009,0000,12.00000,12.40000,12.00000,12.20000,11000
03/04/2009,0000,12.50000,13.05000,12.50000,12.90000,79000
03/05/2009,0000,13.10000,13.40000,12.85000,12.90000,72000
03/06/2009,0000,12.95000,13.20000,12.95000,13.20000,89000
03/09/2009,0000,13.30000,13.45000,13.00000,13.05000,57000
03/10/2009,0000,13.15000,13.20000,13.00000,13.15000,254000
03/11/2009,0000,13.30000,13.55000,13.05000,13.50000,372000
03/12/2009,0000,13.75000,14.35000,13.45000,14.35000,485000
03/13/2009,0000,14.60000,15.10000,14.35000,15.05000,544000
03/16/2009,0000,14.80000,14.90000,14.30000,14.75000,264000
03/17/2009,0000,14.75000,15.00000,14.40000,15.00000,166000
03/18/2009,0000,15.00000,15.10000,14.60000,14.60000,157000
03/19/2009,0000,14.60000,15.00000,14.40000,14.90000,138000
03/20/2009,0000,14.95000,14.95000,14.50000,14.50000,77000
03/23/2009,0000,14.30000,15.30000,14.30000,14.85000,350000
03/24/2009,0000,15.30000,15.30000,14.90000,15.15000,226000
03/25/2009,0000,15.10000,15.70000,15.10000,15.65000,500000
03/26/2009,0000,15.65000,16.50000,15.45000,16.50000,331000
03/27/2009,0000,17.20000,17.20000,15.50000,16.00000,888000
03/30/2009,0000,15.80000,15.80000,14.90000,14.90000,202000
03/31/2009,0000,15.00000,15.35000,14.40000,14.40000,176000
04/01/2009,0000,14.80000,15.30000,14.60000,15.05000,249000
04/02/2009,0000,15.30000,15.45000,15.00000,15.10000,168000
04/03/2009,0000,15.20000,15.35000,15.05000,15.10000,131000
04/06/2009,0000,15.20000,15.55000,15.20000,15.50000,252000
04/07/2009,0000,15.50000,15.60000,15.35000,15.40000,192000
04/08/2009,0000,15.50000,16.45000,15.50000,15.85000,606000
04/09/2009,0000,16.05000,16.65000,16.00000,16.45000,437000
04/10/2009,0000,16.60000,17.60000,16.10000,17.60000,790000
04/13/2009,0000,17.60000,18.80000,17.25000,18.80000,725000
04/14/2009,0000,19.00000,19.60000,19.00000,19.25000,677000
04/15/2009,0000,19.20000,19.20000,18.50000,18.80000,346000
04/16/2009,0000,18.90000,19.60000,18.80000,19.05000,360000
04/17/2009,0000,19.25000,19.40000,17.75000,17.75000,401000
04/20/2009,0000,18.00000,18.00000,16.80000,17.75000,195000
04/21/2009,0000,17.65000,18.60000,17.20000,18.50000,226000
04/22/2009,0000,18.80000,19.00000,18.40000,19.00000,315000
04/23/2009,0000,19.00000,19.30000,18.50000,19.00000,346000
04/24/2009,0000,19.80000,20.30000,19.65000,20.00000,850000
04/27/2009,0000,19.50000,19.80000,18.75000,19.40000,421000
04/28/2009,0000,18.80000,19.15000,18.25000,19.10000,360000
04/29/2009,0000,19.00000,19.35000,18.25000,19.35000,263000
04/30/2009,0000,20.50000,20.50000,19.60000,20.50000,641000
05/04/2009,0000,21.90000,21.90000,21.20000,21.90000,1553000
05/05/2009,0000,22.50000,22.50000,20.90000,21.50000,633000
05/06/2009,0000,20.70000,21.75000,20.70000,21.45000,400000
05/07/2009,0000,21.40000,21.40000,20.75000,21.00000,498000
05/08/2009,0000,20.90000,21.40000,20.90000,21.30000,380000
05/11/2009,0000,20.90000,21.80000,20.90000,20.90000,668000
05/12/2009,0000,20.55000,20.70000,19.60000,20.10000,538000
05/13/2009,0000,20.30000,21.50000,20.20000,20.80000,516000
05/14/2009,0000,21.10000,21.20000,20.50000,20.85000,390000
05/15/2009,0000,20.90000,21.50000,20.85000,21.20000,523000
05/18/2009,0000,21.20000,22.20000,21.20000,22.20000,923000
05/19/2009,0000,22.70000,23.50000,22.00000,22.05000,1629000
05/20/2009,0000,22.05000,22.05000,21.20000,21.70000,584000
05/21/2009,0000,21.40000,21.80000,21.20000,21.35000,432000
05/22/2009,0000,21.40000,21.70000,21.15000,21.20000,566000
05/25/2009,0000,21.60000,22.10000,21.25000,21.65000,329000
05/26/2009,0000,21.55000,21.90000,20.50000,20.60000,425000
05/27/2009,0000,20.60000,21.35000,20.60000,20.95000,268000
06/01/2009,0000,21.45000,21.45000,20.65000,20.95000,252000
06/02/2009,0000,21.05000,21.25000,20.65000,20.65000,254000
06/03/2009,0000,20.65000,20.65000,20.10000,20.20000,156000
06/04/2009,0000,20.50000,21.60000,20.10000,20.85000,611000
06/05/2009,0000,20.60000,20.70000,20.30000,20.60000,210000
06/08/2009,0000,20.75000,20.75000,20.00000,20.00000,196000
06/09/2009,0000,20.00000,20.10000,18.60000,18.60000,385000
06/10/2009,0000,17.80000,18.60000,17.80000,18.35000,207000
06/11/2009,0000,18.35000,18.60000,18.00000,18.30000,190000
06/12/2009,0000,18.15000,18.85000,18.05000,18.15000,224000
06/15/2009,0000,17.95000,18.05000,16.90000,17.15000,204000
06/16/2009,0000,17.00000,17.25000,16.95000,17.20000,98000
06/17/2009,0000,17.20000,18.30000,17.20000,17.75000,166000
06/18/2009,0000,18.00000,18.15000,17.55000,17.90000,129000
06/19/2009,0000,17.90000,18.25000,17.80000,18.25000,164000
06/22/2009,0000,18.35000,18.60000,18.15000,18.60000,154000
06/23/2009,0000,18.35000,18.40000,18.00000,18.40000,158000
06/24/2009,0000,18.30000,18.50000,18.30000,18.35000,51000
06/25/2009,0000,18.40000,18.50000,18.20000,18.20000,43000
06/26/2009,0000,18.30000,18.35000,17.80000,17.90000,89000
06/29/2009,0000,18.10000,18.30000,17.70000,17.90000,24000
06/30/2009,0000,18.00000,18.00000,17.70000,18.00000,35000
07/01/2009,0000,17.90000,18.25000,17.90000,18.15000,65000
07/02/2009,0000,18.15000,18.60000,18.15000,18.40000,112000
07/03/2009,0000,18.30000,19.30000,18.30000,18.90000,214000
07/06/2009,0000,18.90000,18.90000,18.35000,18.90000,104000
07/07/2009,0000,18.90000,19.30000,18.90000,19.25000,234000
07/08/2009,0000,19.25000,19.25000,19.00000,19.05000,39000
07/09/2009,0000,19.20000,19.75000,19.05000,19.15000,322000
07/10/2009,0000,19.30000,19.40000,19.05000,19.30000,91000
07/13/2009,0000,19.25000,19.25000,17.95000,18.00000,294000
07/14/2009,0000,18.00000,18.55000,18.00000,18.45000,143000
07/15/2009,0000,18.60000,19.00000,18.25000,18.50000,98000
07/16/2009,0000,18.75000,18.85000,18.60000,18.60000,83000
07/17/2009,0000,18.90000,18.90000,18.50000,18.55000,78000
07/20/2009,0000,18.55000,19.80000,18.55000,19.80000,516000
07/21/2009,0000,21.15000,21.15000,20.15000,20.60000,756000
07/22/2009,0000,20.95000,20.95000,20.10000,20.10000,347000
07/23/2009,0000,20.50000,21.30000,20.25000,20.90000,596000
07/24/2009,0000,21.30000,21.30000,20.55000,21.00000,460000
07/27/2009,0000,21.00000,21.20000,20.80000,20.90000,178000
07/28/2009,0000,21.55000,22.35000,20.90000,22.25000,1518000
07/29/2009,0000,22.10000,22.15000,21.40000,21.70000,362000
07/30/2009,0000,21.60000,21.65000,21.00000,21.30000,344000
07/31/2009,0000,21.20000,21.55000,20.90000,21.00000,450000
08/03/2009,0000,21.30000,21.70000,21.00000,21.35000,457000
08/04/2009,0000,21.50000,21.55000,20.50000,20.50000,524000
08/05/2009,0000,20.60000,20.80000,20.20000,20.20000,214000
08/06/2009,0000,20.30000,20.70000,20.00000,20.20000,276000
08/10/2009,0000,20.20000,20.50000,20.10000,20.40000,80000
08/11/2009,0000,20.60000,21.15000,20.40000,20.55000,113000
08/12/2009,0000,20.55000,21.20000,20.55000,21.10000,259000
08/13/2009,0000,20.70000,21.50000,20.70000,21.30000,199000
08/14/2009,0000,21.50000,21.50000,20.80000,20.80000,287000
08/17/2009,0000,20.60000,21.05000,20.60000,20.70000,139000
08/18/2009,0000,20.60000,21.00000,19.55000,20.00000,166000
08/19/2009,0000,20.00000,20.10000,19.70000,19.90000,205000
08/20/2009,0000,19.90000,20.00000,19.60000,19.80000,171000
08/21/2009,0000,19.80000,20.25000,19.50000,19.50000,70000
08/24/2009,0000,19.75000,19.90000,19.55000,19.70000,174000
08/25/2009,0000,19.70000,20.25000,19.10000,19.55000,281000
08/26/2009,0000,19.70000,19.90000,19.60000,19.85000,156000
08/27/2009,0000,19.80000,21.00000,19.80000,20.50000,283000
08/28/2009,0000,20.95000,21.00000,20.60000,21.00000,430000
08/31/2009,0000,21.80000,22.45000,21.60000,22.45000,1602000
09/01/2009,0000,22.90000,24.00000,22.60000,23.95000,1572000
09/02/2009,0000,24.10000,24.50000,23.50000,24.50000,1227000
09/03/2009,0000,24.50000,24.85000,24.20000,24.85000,939000
09/04/2009,0000,24.85000,24.85000,24.00000,24.50000,675000
09/07/2009,0000,24.50000,24.50000,23.70000,24.00000,1204000
09/08/2009,0000,24.00000,25.65000,24.00000,25.65000,2677000
09/09/2009,0000,24.15000,25.55000,24.15000,24.80000,2458000
09/10/2009,0000,25.00000,25.30000,24.05000,24.10000,707000
09/11/2009,0000,24.05000,24.60000,23.85000,24.00000,347000
09/14/2009,0000,24.00000,24.00000,23.30000,23.35000,282000
09/15/2009,0000,23.35000,23.85000,23.25000,23.50000,360000
09/16/2009,0000,23.60000,24.70000,23.60000,24.45000,432000
09/17/2009,0000,24.80000,25.80000,24.70000,25.20000,1219000
09/18/2009,0000,25.20000,25.60000,24.95000,25.30000,870000
09/21/2009,0000,25.50000,25.65000,25.05000,25.30000,458000
09/22/2009,0000,25.35000,25.65000,24.75000,25.10000,454000
09/23/2009,0000,25.45000,25.45000,24.70000,24.75000,370000
09/24/2009,0000,25.00000,25.00000,24.30000,24.40000,188000
09/25/2009,0000,24.20000,24.90000,24.20000,24.90000,191000
09/28/2009,0000,24.85000,24.85000,24.30000,24.80000,66000
09/29/2009,0000,24.80000,26.50000,24.80000,26.35000,1054000
09/30/2009,0000,26.45000,28.15000,25.80000,28.15000,2080000
10/01/2009,0000,28.20000,28.95000,28.10000,28.60000,1030000
10/02/2009,0000,28.20000,28.45000,27.80000,28.20000,413000
10/05/2009,0000,28.20000,28.50000,27.80000,28.30000,322000
10/06/2009,0000,28.50000,29.10000,28.40000,28.80000,949000
10/07/2009,0000,28.80000,29.00000,28.25000,28.75000,566000
10/08/2009,0000,28.40000,28.80000,28.00000,28.00000,316000
10/09/2009,0000,28.20000,28.60000,27.50000,28.00000,374000
10/12/2009,0000,27.95000,27.95000,27.30000,27.50000,272000
10/13/2009,0000,27.30000,27.30000,26.00000,26.80000,536000
10/14/2009,0000,27.00000,28.65000,26.80000,28.00000,523000
10/15/2009,0000,28.00000,28.80000,28.00000,28.00000,260000
10/16/2009,0000,27.50000,27.95000,27.50000,27.75000,162000
10/19/2009,0000,26.80000,27.75000,26.80000,27.60000,173000
10/20/2009,0000,27.80000,28.40000,27.80000,28.30000,459000
10/21/2009,0000,28.05000,28.30000,27.95000,27.95000,212000
10/22/2009,0000,28.30000,28.50000,27.70000,28.05000,783000
10/23/2009,0000,28.60000,29.40000,28.25000,29.40000,2037000
10/26/2009,0000,30.55000,31.45000,30.50000,31.45000,4950000
10/27/2009,0000,31.45000,32.35000,30.50000,31.70000,7191000
10/28/2009,0000,31.85000,32.40000,31.40000,32.05000,3656000
10/29/2009,0000,30.60000,31.50000,30.00000,30.50000,1666000
10/30/2009,0000,30.85000,31.95000,30.50000,30.50000,1482000
11/02/2009,0000,30.05000,31.25000,29.65000,31.25000,1369000
11/03/2009,0000,31.40000,32.25000,31.30000,31.80000,2076000
11/04/2009,0000,32.00000,33.10000,32.00000,32.50000,2878000
11/05/2009,0000,32.70000,33.00000,31.55000,31.80000,1849000
11/06/2009,0000,32.35000,32.45000,29.80000,30.70000,1956000
11/09/2009,0000,30.90000,31.40000,30.60000,30.75000,764000
11/10/2009,0000,31.20000,31.20000,30.65000,30.70000,486000
11/11/2009,0000,30.70000,31.05000,30.65000,30.65000,427000
11/12/2009,0000,30.90000,32.00000,30.80000,32.00000,1918000
11/13/2009,0000,32.00000,32.40000,31.45000,31.70000,1056000
11/16/2009,0000,31.50000,32.00000,31.10000,32.00000,915000
11/17/2009,0000,31.80000,31.80000,30.60000,30.80000,852000
11/18/2009,0000,30.80000,31.20000,30.45000,30.80000,890000
11/19/2009,0000,31.20000,31.20000,30.55000,30.70000,654000
11/20/2009,0000,30.85000,31.15000,30.60000,30.80000,597000
11/23/2009,0000,30.80000,31.30000,30.70000,30.85000,550000
11/24/2009,0000,30.85000,31.15000,30.85000,30.85000,683000
11/25/2009,0000,30.85000,31.30000,30.70000,30.80000,781000
11/26/2009,0000,30.80000,31.75000,30.80000,31.20000,1343000
11/27/2009,0000,31.10000,31.10000,30.50000,30.60000,947000
11/30/2009,0000,30.80000,30.95000,30.65000,30.80000,219000
12/01/2009,0000,30.95000,31.15000,30.75000,31.15000,503000
12/02/2009,0000,31.40000,31.45000,30.80000,31.10000,499000
12/03/2009,0000,31.00000,31.10000,30.70000,30.90000,461000
12/04/2009,0000,31.00000,31.00000,30.70000,30.80000,430000
12/07/2009,0000,31.20000,31.20000,30.80000,30.95000,300000
12/08/2009,0000,31.00000,31.00000,30.70000,30.85000,293000
12/09/2009,0000,30.95000,31.30000,30.85000,30.90000,511000
12/11/2009,0000,30.95000,31.20000,30.80000,30.95000,420000
12/14/2009,0000,30.90000,31.20000,30.80000,31.00000,350000
12/15/2009,0000,31.20000,33.15000,31.00000,32.75000,2774000
12/16/2009,0000,32.75000,32.75000,31.80000,32.00000,885000
12/17/2009,0000,32.00000,32.15000,31.00000,31.10000,1288000
12/18/2009,0000,31.10000,31.30000,30.90000,31.25000,478000
12/21/2009,0000,31.10000,31.45000,31.10000,31.40000,260000
12/22/2009,0000,31.55000,32.45000,31.50000,31.75000,1158000
12/23/2009,0000,32.25000,32.35000,31.50000,31.80000,690000
12/25/2009,0000,31.75000,33.90000,31.75000,33.90000,5289000
04/02/2007,0000,53.10000,55.70000,53.10000,55.00000,1198300
04/03/2007,0000,55.00000,55.70000,54.00000,54.00000,395600
04/04/2007,0000,54.70000,55.70000,53.50000,55.40000,2360900
04/09/2007,0000,56.00000,58.80000,56.00000,58.80000,2800200
04/10/2007,0000,58.80000,59.00000,56.80000,58.20000,1056800
04/11/2007,0000,57.60000,58.30000,57.20000,57.20000,293200
04/12/2007,0000,57.70000,59.10000,57.40000,58.20000,1236200
04/13/2007,0000,58.10000,58.30000,56.50000,56.70000,752100
04/16/2007,0000,57.00000,57.50000,55.10000,56.00000,680800
04/17/2007,0000,56.00000,58.50000,55.60000,57.00000,1912400
04/18/2007,0000,57.30000,59.10000,57.30000,58.70000,2326400
04/19/2007,0000,58.40000,58.60000,57.80000,58.30000,541600
04/20/2007,0000,57.90000,59.00000,57.90000,58.30000,553100
04/23/2007,0000,59.50000,60.70000,59.10000,59.80000,1679000
04/24/2007,0000,60.00000,60.00000,58.70000,60.00000,780800
04/25/2007,0000,59.10000,59.90000,58.40000,59.90000,1055700
04/26/2007,0000,59.50000,60.20000,59.20000,59.20000,756700
04/27/2007,0000,59.20000,59.20000,57.50000,58.60000,756700
04/30/2007,0000,58.50000,58.50000,57.00000,57.90000,311600
05/02/2007,0000,57.90000,58.00000,57.00000,57.70000,119600
05/03/2007,0000,57.70000,57.70000,54.60000,56.90000,647400
05/04/2007,0000,57.10000,57.50000,56.10000,57.10000,290900
05/07/2007,0000,57.30000,57.30000,56.10000,56.90000,92000
05/08/2007,0000,57.00000,58.70000,55.60000,58.00000,862500
05/09/2007,0000,58.60000,58.60000,56.40000,56.40000,439300
05/10/2007,0000,56.60000,57.20000,56.00000,56.90000,366800
05/11/2007,0000,56.90000,57.00000,56.30000,56.90000,34500
05/14/2007,0000,56.90000,57.50000,56.10000,57.00000,178200
05/15/2007,0000,57.00000,57.00000,56.00000,57.00000,126500
05/16/2007,0000,57.00000,57.00000,56.10000,56.60000,74700
05/17/2007,0000,56.60000,56.60000,56.00000,56.60000,78200
05/18/2007,0000,56.00000,56.80000,56.00000,56.70000,139100
05/21/2007,0000,56.70000,58.00000,56.30000,57.00000,80500
05/22/2007,0000,57.00000,57.00000,56.20000,57.00000,143700
05/23/2007,0000,57.00000,57.00000,56.40000,56.90000,139100
05/24/2007,0000,57.00000,58.40000,56.30000,57.70000,817600
05/25/2007,0000,58.00000,58.40000,57.00000,57.90000,405900
05/28/2007,0000,58.50000,58.50000,57.10000,57.10000,173600
05/29/2007,0000,57.10000,57.30000,56.00000,57.00000,177100
05/30/2007,0000,57.00000,57.00000,56.10000,56.70000,113800
05/31/2007,0000,56.90000,57.00000,56.00000,56.50000,171300
06/01/2007,0000,55.70000,56.40000,55.50000,55.60000,195500
06/04/2007,0000,56.80000,56.80000,55.60000,56.60000,388700
06/05/2007,0000,56.70000,56.70000,55.60000,55.60000,138000
06/06/2007,0000,55.60000,56.00000,55.50000,55.50000,146000
06/07/2007,0000,55.50000,57.80000,55.00000,56.50000,802700
06/08/2007,0000,56.90000,56.90000,55.70000,56.00000,547400
06/11/2007,0000,56.50000,56.60000,55.70000,56.20000,644000
06/12/2007,0000,56.50000,56.50000,55.30000,55.30000,382900
06/13/2007,0000,56.00000,56.00000,54.10000,54.10000,193200
06/14/2007,0000,54.20000,54.80000,53.50000,54.10000,524400
06/15/2007,0000,54.10000,54.70000,53.60000,54.00000,166700
06/20/2007,0000,54.00000,54.70000,53.00000,53.80000,243800
06/21/2007,0000,53.80000,54.00000,52.50000,53.90000,97700
06/22/2007,0000,53.90000,54.20000,53.70000,54.20000,262200
06/25/2007,0000,54.00000,57.70000,53.70000,57.70000,2617400
06/26/2007,0000,58.30000,59.50000,57.30000,58.80000,2134400
06/27/2007,0000,58.60000,58.60000,57.00000,57.00000,939500
06/28/2007,0000,58.50000,60.90000,57.10000,60.40000,3737500
06/29/2007,0000,60.40000,63.00000,59.00000,61.50000,5567100
07/02/2007,0000,61.50000,61.50000,58.10000,60.00000,3016400
07/03/2007,0000,59.90000,59.90000,58.10000,59.70000,1843400
07/04/2007,0000,59.70000,61.30000,59.00000,60.20000,2628900
07/05/2007,0000,59.80000,60.50000,59.00000,59.60000,1392600
07/06/2007,0000,60.00000,63.70000,59.00000,63.70000,5541800
07/09/2007,0000,68.10000,68.10000,65.40000,67.80000,10045200
07/10/2007,0000,67.50000,70.00000,66.00000,69.00000,11375800
07/11/2007,0000,68.20000,69.00000,67.00000,69.00000,3130300
07/12/2007,0000,73.60000,73.60000,70.50000,71.00000,11851900
07/13/2007,0000,71.00000,71.50000,68.10000,68.10000,4603400
07/16/2007,0000,68.20000,69.40000,65.80000,65.80000,2865800
07/17/2007,0000,66.00000,68.00000,65.50000,66.60000,3178600
07/18/2007,0000,66.60000,67.10000,63.60000,63.70000,2783000
07/19/2007,0000,64.00000,66.60000,64.00000,65.00000,2403500
07/20/2007,0000,66.00000,66.50000,64.00000,64.50000,1086700
07/23/2007,0000,65.00000,66.20000,64.10000,66.20000,1590400
07/24/2007,0000,66.80000,66.80000,64.50000,64.50000,1991800
07/25/2007,0000,66.00000,69.00000,65.40000,69.00000,6012200
07/26/2007,0000,68.40000,72.00000,66.80000,68.50000,9308100
07/27/2007,0000,66.20000,71.00000,66.20000,67.00000,3730600
07/30/2007,0000,67.10000,67.90000,62.50000,63.30000,1601900
07/31/2007,0000,64.50000,65.00000,63.50000,63.50000,1143100
08/01/2007,0000,63.00000,64.30000,60.60000,60.90000,1028100
08/02/2007,0000,63.00000,63.00000,56.70000,58.50000,991300
08/03/2007,0000,58.50000,60.50000,57.50000,59.50000,891200
08/06/2007,0000,57.60000,59.50000,55.40000,59.50000,851000
08/07/2007,0000,59.90000,60.00000,56.00000,56.50000,686500
08/08/2007,0000,57.50000,58.50000,57.00000,58.20000,573800
08/09/2007,0000,59.70000,60.50000,58.90000,59.00000,1044200
08/10/2007,0000,55.90000,57.30000,55.70000,57.10000,523200
08/14/2007,0000,56.00000,57.00000,55.80000,56.00000,292100
08/15/2007,0000,55.50000,55.60000,52.10000,52.50000,960200
08/16/2007,0000,49.80000,52.60000,48.85000,48.85000,868200
08/17/2007,0000,47.50000,48.00000,45.45000,45.45000,1399500
08/20/2007,0000,47.00000,48.60000,46.50000,48.55000,854400
08/21/2007,0000,48.30000,48.30000,45.20000,45.20000,916500
08/22/2007,0000,45.20000,47.70000,45.20000,47.40000,1087900
08/23/2007,0000,48.50000,50.70000,48.50000,50.50000,1462800
08/24/2007,0000,50.00000,50.00000,49.00000,49.00000,933800
08/27/2007,0000,50.00000,51.80000,49.40000,51.10000,2107900
08/28/2007,0000,43.75000,45.00000,43.75000,44.30000,1722000
08/29/2007,0000,43.50000,43.60000,42.70000,43.30000,410000
08/30/2007,0000,44.50000,46.30000,44.00000,46.30000,1086000
08/31/2007,0000,46.80000,47.50000,45.20000,47.00000,1014000
09/03/2007,0000,47.20000,47.20000,45.50000,46.50000,413000
09/04/2007,0000,47.00000,48.00000,46.60000,47.20000,936000
09/05/2007,0000,48.80000,50.10000,48.00000,48.10000,2055000
09/06/2007,0000,48.40000,48.40000,47.00000,47.60000,660000
09/07/2007,0000,48.20000,49.20000,48.10000,48.75000,731000
09/10/2007,0000,48.00000,49.60000,47.90000,49.40000,796000
09/11/2007,0000,49.90000,50.00000,48.90000,49.10000,679000
09/12/2007,0000,49.65000,51.40000,49.30000,50.40000,1295000
09/13/2007,0000,50.40000,50.80000,49.00000,49.20000,481000
09/14/2007,0000,49.30000,49.90000,49.00000,49.80000,385000
09/17/2007,0000,49.70000,49.80000,48.15000,48.45000,261000
09/19/2007,0000,49.00000,49.45000,46.00000,46.00000,341000
09/20/2007,0000,46.20000,46.70000,44.00000,45.00000,401000
09/21/2007,0000,45.00000,46.20000,45.00000,46.00000,157000
09/26/2007,0000,45.50000,47.90000,45.50000,47.60000,294000
09/27/2007,0000,47.60000,48.70000,47.60000,48.00000,330000
09/28/2007,0000,48.30000,48.30000,47.00000,47.00000,164000
10/01/2007,0000,47.30000,47.80000,47.20000,47.30000,335000
10/02/2007,0000,47.60000,48.00000,47.20000,47.20000,237000
10/03/2007,0000,47.20000,47.50000,46.00000,47.20000,373000
10/04/2007,0000,46.90000,48.10000,46.15000,47.35000,153000
10/05/2007,0000,47.50000,49.95000,47.50000,49.50000,1293000
10/08/2007,0000,50.30000,50.30000,49.00000,49.00000,920000
10/09/2007,0000,50.00000,50.50000,49.00000,49.35000,854000
10/11/2007,0000,49.95000,49.95000,49.20000,49.40000,317000
10/12/2007,0000,49.90000,50.00000,49.25000,49.30000,379000
10/15/2007,0000,49.20000,49.20000,46.20000,47.00000,561000
10/16/2007,0000,46.30000,47.30000,46.00000,46.80000,453000
10/17/2007,0000,46.80000,47.00000,46.05000,46.35000,311000
10/18/2007,0000,46.35000,47.40000,46.35000,47.20000,410000
10/19/2007,0000,47.15000,47.80000,46.40000,46.85000,353000
10/22/2007,0000,45.60000,46.40000,45.30000,46.00000,426000
10/23/2007,0000,46.35000,48.50000,45.90000,48.35000,720000
10/24/2007,0000,49.50000,50.80000,48.40000,48.50000,1889000
10/25/2007,0000,48.50000,49.60000,48.50000,48.70000,417000
10/26/2007,0000,49.40000,49.40000,48.10000,48.40000,306000
10/29/2007,0000,48.50000,49.45000,48.00000,48.40000,437000
10/30/2007,0000,48.50000,48.80000,47.40000,47.50000,354000
10/31/2007,0000,47.45000,48.25000,47.45000,48.25000,218000
11/01/2007,0000,48.25000,48.25000,46.50000,46.75000,474000
11/02/2007,0000,43.50000,45.20000,43.50000,45.00000,549000
11/05/2007,0000,45.00000,45.40000,44.00000,44.90000,232000
11/06/2007,0000,45.40000,46.00000,45.20000,45.50000,188000
11/07/2007,0000,44.05000,46.90000,44.05000,46.80000,341000
11/08/2007,0000,44.30000,45.50000,43.55000,44.00000,421000
11/09/2007,0000,44.00000,44.10000,40.95000,43.75000,476000
11/12/2007,0000,41.80000,41.80000,40.70000,40.80000,293000
11/13/2007,0000,40.10000,41.40000,39.55000,40.60000,298000
11/14/2007,0000,42.00000,42.40000,40.80000,42.30000,231000
11/15/2007,0000,42.20000,42.60000,41.30000,41.70000,139000
11/16/2007,0000,41.70000,42.75000,40.40000,42.75000,197000
11/19/2007,0000,44.00000,45.40000,43.80000,45.20000,475000
11/20/2007,0000,45.00000,45.00000,43.50000,44.60000,173000
11/21/2007,0000,44.60000,45.00000,43.50000,44.50000,77000
11/22/2007,0000,44.00000,44.40000,43.10000,44.40000,271000
11/23/2007,0000,43.70000,44.60000,43.00000,43.30000,154000
11/26/2007,0000,43.55000,44.00000,41.60000,43.50000,373000
11/27/2007,0000,42.50000,42.80000,41.80000,42.30000,113000
11/28/2007,0000,42.30000,42.50000,41.00000,41.50000,191000
11/29/2007,0000,41.85000,42.70000,41.40000,41.60000,112000
11/30/2007,0000,41.70000,42.40000,41.00000,42.25000,390000
12/03/2007,0000,42.25000,42.25000,41.30000,41.50000,83000
12/04/2007,0000,41.60000,42.50000,41.40000,42.20000,102000
12/05/2007,0000,42.30000,42.40000,41.80000,42.00000,168000
12/06/2007,0000,42.30000,43.00000,41.50000,41.50000,364000
12/07/2007,0000,42.10000,42.30000,41.60000,42.30000,216000
12/10/2007,0000,41.60000,42.00000,41.40000,41.80000,63000
12/11/2007,0000,41.80000,41.80000,41.25000,41.25000,68000
12/12/2007,0000,40.90000,41.25000,40.10000,40.80000,197000
12/13/2007,0000,41.55000,42.20000,39.50000,41.00000,549000
12/14/2007,0000,40.20000,41.00000,38.50000,39.90000,329000
12/17/2007,0000,38.60000,39.00000,37.15000,37.15000,155000
12/18/2007,0000,34.55000,35.20000,34.55000,34.55000,713000
12/19/2007,0000,34.55000,36.00000,33.80000,36.00000,508000
12/20/2007,0000,34.50000,35.80000,33.60000,34.70000,298000
12/21/2007,0000,34.10000,34.15000,32.40000,33.85000,499000
12/24/2007,0000,34.00000,34.40000,33.95000,34.00000,105000
12/25/2007,0000,34.10000,34.40000,33.60000,33.70000,126000
12/26/2007,0000,33.45000,33.45000,32.10000,33.30000,119000
12/27/2007,0000,33.00000,35.60000,33.00000,35.60000,690000
12/28/2007,0000,34.90000,35.50000,34.20000,35.00000,364000
12/31/2007,0000,35.50000,36.70000,35.10000,36.00000,313000
01/02/2008,0000,36.60000,37.80000,36.20000,37.10000,552000
01/03/2008,0000,36.00000,36.75000,36.00000,36.75000,196000
01/04/2008,0000,36.80000,37.80000,36.10000,37.40000,212000
01/07/2008,0000,36.60000,36.60000,34.80000,35.65000,121000
01/08/2008,0000,34.50000,35.60000,34.50000,35.60000,124000
01/09/2008,0000,33.20000,36.00000,33.20000,35.90000,81000
01/10/2008,0000,36.10000,37.20000,34.20000,36.00000,203000
01/11/2008,0000,35.90000,36.20000,35.10000,35.60000,94000
01/14/2008,0000,35.10000,35.50000,34.15000,34.75000,110000
01/15/2008,0000,34.75000,35.40000,34.15000,34.80000,155000
01/16/2008,0000,34.40000,34.40000,32.55000,32.55000,81000
01/17/2008,0000,32.70000,33.20000,31.90000,32.10000,128000
01/18/2008,0000,31.80000,31.80000,29.90000,31.70000,185000
01/21/2008,0000,31.50000,31.50000,30.75000,31.00000,88000
01/22/2008,0000,28.85000,30.20000,28.85000,28.85000,224000
01/23/2008,0000,26.85000,28.40000,26.85000,26.85000,544000
01/24/2008,0000,27.00000,27.20000,25.00000,25.00000,680000
01/25/2008,0000,25.30000,26.65000,25.30000,26.50000,248000
01/28/2008,0000,25.45000,25.60000,24.65000,24.65000,96000
01/29/2008,0000,23.50000,25.00000,23.50000,24.40000,237000
01/30/2008,0000,24.40000,25.40000,24.40000,25.00000,154000
01/31/2008,0000,25.00000,25.20000,24.00000,24.00000,105000
02/01/2008,0000,24.30000,24.75000,24.20000,24.75000,80000
02/12/2008,0000,24.45000,24.70000,24.30000,24.45000,99000
02/13/2008,0000,24.45000,24.70000,24.25000,24.25000,99000
02/14/2008,0000,24.30000,24.90000,24.30000,24.80000,108000
02/15/2008,0000,24.35000,25.00000,24.35000,25.00000,68000
02/18/2008,0000,24.40000,26.20000,24.40000,25.80000,155000
02/19/2008,0000,26.75000,27.60000,26.20000,27.60000,232000
02/20/2008,0000,26.80000,27.50000,26.65000,27.00000,173000
02/21/2008,0000,27.30000,28.85000,27.30000,28.85000,153000
02/22/2008,0000,28.80000,30.85000,28.50000,30.85000,359000
02/25/2008,0000,31.20000,32.30000,31.20000,31.45000,512000
02/26/2008,0000,31.45000,31.45000,29.25000,29.25000,445000
02/27/2008,0000,29.30000,29.70000,28.50000,29.40000,570000
02/29/2008,0000,29.20000,30.30000,28.75000,30.00000,236000
03/03/2008,0000,29.80000,29.80000,28.80000,29.20000,70000
03/04/2008,0000,29.60000,29.80000,29.20000,29.80000,143000
03/05/2008,0000,29.80000,29.80000,28.80000,29.10000,165000
03/06/2008,0000,29.90000,31.10000,29.55000,31.10000,572000
03/07/2008,0000,30.80000,33.25000,30.80000,33.20000,805000
03/10/2008,0000,33.20000,34.20000,33.20000,34.00000,595000
03/11/2008,0000,33.75000,34.40000,32.85000,34.10000,289000
03/12/2008,0000,35.40000,35.70000,34.50000,34.50000,308000
03/13/2008,0000,34.50000,34.50000,33.55000,33.70000,202000
03/14/2008,0000,34.00000,34.20000,32.70000,33.50000,264000
03/18/2008,0000,31.40000,31.50000,31.20000,31.20000,68000
03/19/2008,0000,31.60000,32.20000,31.60000,31.60000,71000
03/20/2008,0000,31.80000,31.80000,31.00000,31.75000,49000
03/21/2008,0000,32.50000,32.50000,31.60000,32.00000,192000
03/25/2008,0000,32.50000,32.50000,30.25000,30.25000,760000
03/26/2008,0000,28.60000,29.30000,28.50000,28.70000,699000
03/27/2008,0000,28.50000,28.50000,26.70000,27.10000,778000
03/28/2008,0000,27.00000,28.30000,26.70000,28.25000,332000
03/31/2008,0000,28.25000,28.75000,27.80000,28.10000,252000
04/01/2008,0000,28.10000,28.70000,28.00000,28.30000,308000
04/02/2008,0000,28.50000,29.45000,28.50000,29.00000,489000
04/03/2008,0000,29.40000,29.40000,28.80000,29.00000,160000
04/07/2008,0000,29.45000,30.25000,29.20000,30.00000,295000
04/08/2008,0000,30.05000,30.05000,29.50000,29.55000,106000
04/09/2008,0000,29.25000,29.75000,29.00000,29.10000,103000
04/10/2008,0000,28.50000,29.25000,28.50000,29.00000,156000
04/11/2008,0000,29.10000,30.00000,28.85000,28.85000,324000
04/14/2008,0000,28.85000,28.95000,28.10000,28.70000,213000
04/15/2008,0000,28.30000,29.00000,28.30000,28.85000,137000
04/16/2008,0000,28.85000,29.40000,28.50000,28.80000,205000
04/17/2008,0000,29.35000,29.40000,28.60000,28.60000,214000
04/18/2008,0000,28.65000,28.80000,28.50000,28.70000,130000
04/21/2008,0000,28.80000,29.80000,28.80000,29.65000,267000
04/22/2008,0000,29.40000,30.20000,29.40000,29.95000,295000
04/23/2008,0000,29.95000,30.10000,29.65000,29.70000,201000
04/24/2008,0000,29.95000,30.60000,29.70000,29.70000,255000
04/25/2008,0000,29.90000,30.30000,29.80000,29.80000,233000
04/28/2008,0000,29.85000,30.15000,29.40000,29.50000,237000
04/29/2008,0000,29.00000,29.45000,29.00000,29.10000,142000
04/30/2008,0000,29.10000,29.45000,28.55000,29.10000,129000
05/02/2008,0000,29.40000,31.10000,29.40000,31.10000,711000
05/05/2008,0000,31.75000,32.45000,31.35000,32.00000,878000
05/06/2008,0000,32.00000,32.00000,31.35000,31.60000,296000
05/07/2008,0000,32.10000,33.80000,32.10000,33.80000,1093000
05/08/2008,0000,34.00000,35.80000,33.80000,34.00000,1075000
05/09/2008,0000,34.50000,34.50000,33.30000,33.50000,483000
05/12/2008,0000,33.40000,33.40000,32.10000,32.20000,237000
05/13/2008,0000,32.50000,33.60000,32.30000,33.30000,322000
05/14/2008,0000,34.50000,34.50000,33.40000,33.70000,357000
05/15/2008,0000,34.00000,35.80000,33.85000,35.00000,665000
05/16/2008,0000,35.20000,35.65000,34.15000,35.35000,449000
05/19/2008,0000,35.35000,35.70000,35.00000,35.10000,286000
05/20/2008,0000,35.70000,35.75000,34.60000,34.70000,414000
05/21/2008,0000,35.50000,35.50000,34.70000,35.00000,195000
05/22/2008,0000,35.00000,35.20000,34.65000,35.10000,156000
05/23/2008,0000,35.30000,35.30000,33.45000,34.50000,137000
05/26/2008,0000,33.60000,33.65000,32.20000,32.20000,173000
05/27/2008,0000,32.70000,32.70000,31.80000,32.45000,105000
05/28/2008,0000,32.20000,32.45000,31.95000,32.20000,109000
05/29/2008,0000,32.40000,32.60000,31.55000,31.55000,99000
05/30/2008,0000,31.95000,32.20000,30.70000,31.70000,166000
06/02/2008,0000,31.65000,32.40000,30.40000,31.90000,153000
06/03/2008,0000,31.95000,32.40000,31.75000,32.20000,55000
06/04/2008,0000,32.00000,32.55000,31.50000,32.30000,146000
06/05/2008,0000,32.30000,34.55000,31.75000,34.55000,506000
06/06/2008,0000,34.10000,35.50000,34.10000,34.80000,599000
06/10/2008,0000,34.90000,35.30000,34.55000,35.15000,414000
06/11/2008,0000,35.20000,36.20000,35.20000,35.65000,985000
06/12/2008,0000,35.20000,35.55000,33.20000,34.35000,386000
06/13/2008,0000,34.35000,35.00000,33.50000,34.75000,224000
06/16/2008,0000,34.10000,35.00000,33.55000,34.75000,456000
06/17/2008,0000,34.75000,34.75000,33.00000,34.45000,407000
06/18/2008,0000,34.00000,34.80000,33.80000,34.45000,411000
06/19/2008,0000,34.00000,34.40000,33.50000,33.75000,353000
06/20/2008,0000,34.30000,34.30000,32.50000,32.50000,199000
06/23/2008,0000,30.55000,32.50000,30.55000,31.50000,510000
06/24/2008,0000,30.60000,32.30000,30.50000,30.50000,507000
06/25/2008,0000,30.50000,31.00000,30.00000,30.00000,515000
06/26/2008,0000,30.20000,30.50000,29.40000,29.80000,423000
06/27/2008,0000,29.05000,29.50000,27.75000,28.50000,598000
06/30/2008,0000,27.00000,28.50000,26.55000,26.55000,562000
07/01/2008,0000,26.20000,27.20000,25.00000,26.35000,438000
07/02/2008,0000,25.20000,26.70000,25.20000,26.50000,331000
07/03/2008,0000,26.60000,28.35000,25.60000,28.35000,498000
07/04/2008,0000,28.40000,29.90000,28.05000,28.75000,509000
07/07/2008,0000,28.70000,30.00000,28.70000,29.95000,405000
07/08/2008,0000,29.60000,30.10000,28.40000,28.40000,527000
07/09/2008,0000,28.60000,29.95000,28.60000,29.90000,638000
07/10/2008,0000,29.50000,30.35000,29.05000,29.85000,429000
07/11/2008,0000,30.00000,30.95000,29.05000,29.10000,465000
07/14/2008,0000,29.15000,29.50000,28.70000,28.70000,454000
07/15/2008,0000,28.50000,29.20000,28.50000,28.50000,401000
07/16/2008,0000,29.60000,29.60000,28.75000,29.10000,378000
07/17/2008,0000,29.60000,30.45000,29.15000,29.80000,495000
07/18/2008,0000,30.00000,31.25000,30.00000,30.50000,636000
07/21/2008,0000,30.80000,31.95000,30.70000,31.00000,551000
07/22/2008,0000,31.05000,31.35000,30.30000,30.45000,103000
07/23/2008,0000,31.00000,31.45000,30.50000,30.50000,305000
07/24/2008,0000,30.50000,31.25000,29.90000,29.95000,371000
07/25/2008,0000,29.45000,30.30000,29.35000,29.35000,333000
07/29/2008,0000,28.40000,28.70000,27.30000,27.30000,383000
07/30/2008,0000,27.35000,28.05000,26.70000,26.70000,451000
07/31/2008,0000,26.95000,27.50000,26.75000,26.75000,355000
08/01/2008,0000,26.60000,26.75000,26.45000,26.50000,151000
08/04/2008,0000,25.80000,26.50000,25.60000,25.60000,252000
08/05/2008,0000,25.90000,26.10000,25.40000,25.50000,381000
08/06/2008,0000,26.00000,26.90000,25.85000,26.35000,389000
08/07/2008,0000,26.50000,27.15000,26.15000,26.40000,376000
08/08/2008,0000,26.65000,27.15000,26.35000,26.70000,541000
08/11/2008,0000,26.90000,28.55000,26.90000,28.55000,407000
08/12/2008,0000,28.70000,29.75000,28.60000,29.60000,289000
08/13/2008,0000,29.10000,30.05000,29.10000,29.70000,188000
08/14/2008,0000,30.00000,30.00000,29.00000,29.30000,204000
08/15/2008,0000,29.50000,29.80000,28.60000,29.20000,274000
08/18/2008,0000,29.60000,29.80000,29.25000,29.80000,299000
08/19/2008,0000,28.80000,30.35000,28.80000,30.35000,296000
08/20/2008,0000,29.90000,30.35000,29.70000,30.00000,38000
08/21/2008,0000,30.20000,30.25000,29.90000,29.95000,38000
08/22/2008,0000,29.35000,29.80000,28.70000,29.15000,152000
08/25/2008,0000,29.20000,29.85000,28.80000,29.10000,372000
08/26/2008,0000,28.20000,29.35000,28.20000,29.30000,313000
08/27/2008,0000,29.30000,29.80000,29.05000,29.15000,174000
08/28/2008,0000,29.20000,29.65000,28.85000,29.25000,206000
08/29/2008,0000,29.60000,29.75000,28.80000,29.75000,176000
09/01/2008,0000,29.50000,29.50000,28.10000,28.10000,182000
09/02/2008,0000,28.55000,28.55000,27.90000,28.00000,189000
09/03/2008,0000,26.15000,27.90000,26.05000,26.05000,179000
09/04/2008,0000,24.50000,25.75000,24.25000,24.25000,243000
09/05/2008,0000,23.10000,23.10000,22.60000,22.60000,308000
09/08/2008,0000,21.05000,24.00000,21.05000,23.70000,433000
09/09/2008,0000,23.00000,23.20000,22.05000,23.00000,198000
09/10/2008,0000,21.55000,22.80000,21.50000,22.80000,196000
09/11/2008,0000,22.80000,23.20000,21.60000,21.65000,62000
09/12/2008,0000,21.70000,22.90000,21.65000,22.50000,185000
09/15/2008,0000,21.90000,22.10000,20.95000,20.95000,155000
09/16/2008,0000,19.50000,19.50000,19.50000,19.50000,6000
09/17/2008,0000,18.20000,20.40000,18.15000,18.20000,525000
09/18/2008,0000,16.95000,17.35000,16.95000,16.95000,144000
09/19/2008,0000,18.10000,18.10000,17.40000,18.10000,250000
09/22/2008,0000,19.00000,19.35000,19.00000,19.35000,234000
09/23/2008,0000,19.40000,20.70000,19.35000,20.70000,290000
09/24/2008,0000,21.00000,22.10000,20.70000,22.10000,209000
09/25/2008,0000,21.80000,23.35000,21.80000,23.35000,321000
09/26/2008,0000,23.40000,24.15000,22.20000,22.75000,265000
09/30/2008,0000,21.20000,21.20000,21.20000,21.20000,46000
10/01/2008,0000,22.65000,22.65000,21.30000,22.60000,213000
10/02/2008,0000,23.80000,23.80000,22.00000,22.80000,103000
10/03/2008,0000,21.70000,22.90000,21.60000,22.20000,51000
10/06/2008,0000,22.90000,22.90000,22.20000,22.50000,60000
10/07/2008,0000,22.50000,23.00000,21.75000,23.00000,99000
10/08/2008,0000,22.10000,23.30000,21.80000,22.70000,95000
10/09/2008,0000,22.00000,22.70000,21.30000,22.30000,67000
10/13/2008,0000,21.55000,21.90000,21.55000,21.55000,29000
10/14/2008,0000,22.30000,22.30000,21.40000,22.25000,267000
10/15/2008,0000,21.75000,21.85000,21.50000,21.50000,58000
10/16/2008,0000,20.75000,20.75000,20.75000,20.75000,3000
10/17/2008,0000,21.50000,21.50000,20.05000,21.00000,126000
10/20/2008,0000,20.40000,21.50000,20.30000,21.50000,67000
10/21/2008,0000,21.50000,22.00000,21.05000,21.05000,74000
10/22/2008,0000,20.50000,21.35000,20.50000,21.00000,164000
10/23/2008,0000,20.30000,20.75000,20.30000,20.30000,216000
10/24/2008,0000,19.60000,20.25000,19.60000,19.95000,205000
10/27/2008,0000,18.60000,19.40000,18.60000,18.75000,184000
10/28/2008,0000,17.45000,18.80000,17.45000,18.80000,249000
10/29/2008,0000,18.95000,19.70000,18.25000,19.00000,102000
10/30/2008,0000,19.40000,19.55000,18.50000,19.50000,143000
10/31/2008,0000,18.80000,19.50000,18.50000,19.50000,118000
11/03/2008,0000,18.70000,19.30000,18.50000,19.25000,175000
11/04/2008,0000,18.80000,18.90000,18.15000,18.40000,92000
11/05/2008,0000,18.90000,19.10000,18.20000,18.70000,131000
11/06/2008,0000,18.30000,18.65000,17.40000,17.70000,90000
11/07/2008,0000,17.30000,18.90000,17.30000,18.90000,130000
11/10/2008,0000,18.00000,19.00000,18.00000,18.65000,117000
11/11/2008,0000,18.00000,18.45000,17.70000,18.05000,71000
11/12/2008,0000,17.35000,18.65000,17.35000,18.20000,101000
11/13/2008,0000,18.20000,18.20000,17.25000,17.80000,138000
11/14/2008,0000,18.15000,18.35000,17.25000,17.25000,151000
11/17/2008,0000,17.10000,17.20000,16.10000,16.10000,99000
11/18/2008,0000,15.50000,15.50000,15.00000,15.35000,142000
11/19/2008,0000,15.35000,15.35000,14.30000,14.90000,175000
11/20/2008,0000,14.10000,14.90000,13.95000,14.55000,204000
11/21/2008,0000,14.05000,15.20000,14.05000,14.95000,156000
11/24/2008,0000,13.30000,13.30000,12.15000,12.50000,143000
11/25/2008,0000,11.70000,12.70000,11.70000,12.55000,143000
11/26/2008,0000,12.55000,12.60000,12.20000,12.25000,107000
11/27/2008,0000,12.50000,12.75000,12.30000,12.30000,133000
11/28/2008,0000,12.40000,12.50000,12.20000,12.25000,43000
12/01/2008,0000,12.50000,12.55000,12.35000,12.35000,63000
12/02/2008,0000,11.75000,12.10000,11.70000,11.95000,28000
12/03/2008,0000,12.20000,12.20000,11.70000,11.70000,72000
12/04/2008,0000,11.85000,12.00000,11.15000,11.40000,127000
12/05/2008,0000,11.30000,11.55000,11.00000,11.20000,135000
12/08/2008,0000,11.30000,11.90000,11.20000,11.90000,162000
12/09/2008,0000,11.95000,11.95000,11.45000,11.80000,27000
12/10/2008,0000,12.00000,12.60000,12.00000,12.60000,106000
12/11/2008,0000,12.70000,12.70000,12.25000,12.40000,89000
12/12/2008,0000,11.70000,12.15000,11.70000,11.85000,78000
12/15/2008,0000,11.95000,12.20000,11.10000,11.80000,135000
12/16/2008,0000,11.40000,11.65000,11.20000,11.65000,93000
12/17/2008,0000,11.70000,11.80000,11.40000,11.70000,106000
12/18/2008,0000,11.50000,11.95000,11.50000,11.70000,154000
12/19/2008,0000,11.55000,11.75000,11.50000,11.60000,31000
12/22/2008,0000,11.75000,11.85000,11.60000,11.80000,68000
12/23/2008,0000,11.80000,12.60000,11.70000,12.60000,242000
12/24/2008,0000,12.70000,13.45000,12.60000,13.45000,284000
12/25/2008,0000,14.35000,14.35000,14.35000,14.35000,167000
12/26/2008,0000,15.35000,15.35000,14.35000,14.35000,708000
12/29/2008,0000,14.50000,14.50000,13.50000,13.90000,169000
12/30/2008,0000,13.90000,14.30000,13.50000,13.60000,183000
12/31/2008,0000,13.75000,13.95000,13.45000,13.70000,101000
01/05/2009,0000,13.20000,14.30000,13.20000,13.80000,119000
01/06/2009,0000,13.90000,14.00000,13.70000,13.95000,77000
01/07/2009,0000,13.95000,14.45000,13.95000,14.15000,193000
01/08/2009,0000,14.15000,14.15000,13.30000,13.95000,111000
01/09/2009,0000,13.90000,13.95000,13.30000,13.80000,83000
01/12/2009,0000,13.90000,13.90000,13.50000,13.80000,54000
01/13/2009,0000,13.75000,13.80000,13.55000,13.80000,26000
01/14/2009,0000,13.90000,13.90000,13.45000,13.80000,130000
01/15/2009,0000,13.50000,13.70000,13.30000,13.30000,44000
01/16/2009,0000,13.60000,13.90000,13.50000,13.65000,113000
01/19/2009,0000,14.30000,14.35000,13.70000,14.00000,93000
01/20/2009,0000,13.60000,13.80000,13.30000,13.30000,72000
01/21/2009,0000,12.60000,13.30000,12.60000,13.30000,42000
02/02/2009,0000,13.30000,13.45000,13.00000,13.45000,56000
02/03/2009,0000,13.45000,13.50000,13.00000,13.35000,114000
02/04/2009,0000,13.30000,13.35000,12.45000,12.45000,178000
02/05/2009,0000,12.30000,12.60000,11.95000,12.40000,356000
02/06/2009,0000,12.20000,12.65000,12.20000,12.40000,430000
02/09/2009,0000,12.60000,13.00000,12.50000,12.50000,106000
02/10/2009,0000,12.50000,12.85000,12.50000,12.70000,69000
02/11/2009,0000,12.50000,12.65000,12.35000,12.40000,90000
02/12/2009,0000,12.40000,12.45000,12.00000,12.00000,120000
02/13/2009,0000,12.00000,12.35000,12.00000,12.30000,114000
02/16/2009,0000,12.50000,12.75000,12.20000,12.65000,174000
02/17/2009,0000,12.65000,12.65000,12.40000,12.40000,10000
02/18/2009,0000,12.20000,12.35000,12.00000,12.20000,15000
02/19/2009,0000,12.10000,12.20000,12.05000,12.20000,26000
02/20/2009,0000,12.05000,12.20000,12.00000,12.20000,20000
02/23/2009,0000,12.20000,12.20000,12.00000,12.20000,27000
02/24/2009,0000,12.10000,12.10000,11.90000,11.90000,15000
02/25/2009,0000,12.00000,12.70000,11.95000,12.70000,140000
02/26/2009,0000,13.15000,13.55000,13.15000,13.55000,176000
02/27/2009,0000,13.80000,13.90000,12.90000,13.15000,256000
03/02/2009,0000,12.85000,12.85000,12.25000,12.25000,111000
03/03/2009,0000,12.00000,12.40000,12.00000,12.20000,11000
03/04/2009,0000,12.50000,13.05000,12.50000,12.90000,79000
03/05/2009,0000,13.10000,13.40000,12.85000,12.90000,72000
03/06/2009,0000,12.95000,13.20000,12.95000,13.20000,89000
03/09/2009,0000,13.30000,13.45000,13.00000,13.05000,57000
03/10/2009,0000,13.15000,13.20000,13.00000,13.15000,254000
03/11/2009,0000,13.30000,13.55000,13.05000,13.50000,372000
03/12/2009,0000,13.75000,14.35000,13.45000,14.35000,485000
03/13/2009,0000,14.60000,15.10000,14.35000,15.05000,544000
03/16/2009,0000,14.80000,14.90000,14.30000,14.75000,264000
03/17/2009,0000,14.75000,15.00000,14.40000,15.00000,166000
03/18/2009,0000,15.00000,15.10000,14.60000,14.60000,157000
03/19/2009,0000,14.60000,15.00000,14.40000,14.90000,138000
03/20/2009,0000,14.95000,14.95000,14.50000,14.50000,77000
03/23/2009,0000,14.30000,15.30000,14.30000,14.85000,350000
03/24/2009,0000,15.30000,15.30000,14.90000,15.15000,226000
03/25/2009,0000,15.10000,15.70000,15.10000,15.65000,500000
03/26/2009,0000,15.65000,16.50000,15.45000,16.50000,331000
03/27/2009,0000,17.20000,17.20000,15.50000,16.00000,888000
03/30/2009,0000,15.80000,15.80000,14.90000,14.90000,202000
03/31/2009,0000,15.00000,15.35000,14.40000,14.40000,176000
04/01/2009,0000,14.80000,15.30000,14.60000,15.05000,249000
04/02/2009,0000,15.30000,15.45000,15.00000,15.10000,168000
04/03/2009,0000,15.20000,15.35000,15.05000,15.10000,131000
04/06/2009,0000,15.20000,15.55000,15.20000,15.50000,252000
04/07/2009,0000,15.50000,15.60000,15.35000,15.40000,192000
04/08/2009,0000,15.50000,16.45000,15.50000,15.85000,606000
04/09/2009,0000,16.05000,16.65000,16.00000,16.45000,437000
04/10/2009,0000,16.60000,17.60000,16.10000,17.60000,790000
04/13/2009,0000,17.60000,18.80000,17.25000,18.80000,725000
04/14/2009,0000,19.00000,19.60000,19.00000,19.25000,677000
04/15/2009,0000,19.20000,19.20000,18.50000,18.80000,346000
04/16/2009,0000,18.90000,19.60000,18.80000,19.05000,360000
04/17/2009,0000,19.25000,19.40000,17.75000,17.75000,401000
04/20/2009,0000,18.00000,18.00000,16.80000,17.75000,195000
04/21/2009,0000,17.65000,18.60000,17.20000,18.50000,226000
04/22/2009,0000,18.80000,19.00000,18.40000,19.00000,315000
04/23/2009,0000,19.00000,19.30000,18.50000,19.00000,346000
04/24/2009,0000,19.80000,20.30000,19.65000,20.00000,850000
04/27/2009,0000,19.50000,19.80000,18.75000,19.40000,421000
04/28/2009,0000,18.80000,19.15000,18.25000,19.10000,360000
04/29/2009,0000,19.00000,19.35000,18.25000,19.35000,263000
04/30/2009,0000,20.50000,20.50000,19.60000,20.50000,641000
05/04/2009,0000,21.90000,21.90000,21.20000,21.90000,1553000
05/05/2009,0000,22.50000,22.50000,20.90000,21.50000,633000
05/06/2009,0000,20.70000,21.75000,20.70000,21.45000,400000
05/07/2009,0000,21.40000,21.40000,20.75000,21.00000,498000
05/08/2009,0000,20.90000,21.40000,20.90000,21.30000,380000
05/11/2009,0000,20.90000,21.80000,20.90000,20.90000,668000
05/12/2009,0000,20.55000,20.70000,19.60000,20.10000,538000
05/13/2009,0000,20.30000,21.50000,20.20000,20.80000,516000
05/14/2009,0000,21.10000,21.20000,20.50000,20.85000,390000
05/15/2009,0000,20.90000,21.50000,20.85000,21.20000,523000
05/18/2009,0000,21.20000,22.20000,21.20000,22.20000,923000
05/19/2009,0000,22.70000,23.50000,22.00000,22.05000,1629000
05/20/2009,0000,22.05000,22.05000,21.20000,21.70000,584000
05/21/2009,0000,21.40000,21.80000,21.20000,21.35000,432000
05/22/2009,0000,21.40000,21.70000,21.15000,21.20000,566000
05/25/2009,0000,21.60000,22.10000,21.25000,21.65000,329000
05/26/2009,0000,21.55000,21.90000,20.50000,20.60000,425000
05/27/2009,0000,20.60000,21.35000,20.60000,20.95000,268000
06/01/2009,0000,21.45000,21.45000,20.65000,20.95000,252000
06/02/2009,0000,21.05000,21.25000,20.65000,20.65000,254000
06/03/2009,0000,20.65000,20.65000,20.10000,20.20000,156000
06/04/2009,0000,20.50000,21.60000,20.10000,20.85000,611000
06/05/2009,0000,20.60000,20.70000,20.30000,20.60000,210000
06/08/2009,0000,20.75000,20.75000,20.00000,20.00000,196000
06/09/2009,0000,20.00000,20.10000,18.60000,18.60000,385000
06/10/2009,0000,17.80000,18.60000,17.80000,18.35000,207000
06/11/2009,0000,18.35000,18.60000,18.00000,18.30000,190000
06/12/2009,0000,18.15000,18.85000,18.05000,18.15000,224000
06/15/2009,0000,17.95000,18.05000,16.90000,17.15000,204000
06/16/2009,0000,17.00000,17.25000,16.95000,17.20000,98000
06/17/2009,0000,17.20000,18.30000,17.20000,17.75000,166000
06/18/2009,0000,18.00000,18.15000,17.55000,17.90000,129000
06/19/2009,0000,17.90000,18.25000,17.80000,18.25000,164000
06/22/2009,0000,18.35000,18.60000,18.15000,18.60000,154000
06/23/2009,0000,18.35000,18.40000,18.00000,18.40000,158000
06/24/2009,0000,18.30000,18.50000,18.30000,18.35000,51000
06/25/2009,0000,18.40000,18.50000,18.20000,18.20000,43000
06/26/2009,0000,18.30000,18.35000,17.80000,17.90000,89000
06/29/2009,0000,18.10000,18.30000,17.70000,17.90000,24000
06/30/2009,0000,18.00000,18.00000,17.70000,18.00000,35000
07/01/2009,0000,17.90000,18.25000,17.90000,18.15000,65000
07/02/2009,0000,18.15000,18.60000,18.15000,18.40000,112000
07/03/2009,0000,18.30000,19.30000,18.30000,18.90000,214000
07/06/2009,0000,18.90000,18.90000,18.35000,18.90000,104000
07/07/2009,0000,18.90000,19.30000,18.90000,19.25000,234000
07/08/2009,0000,19.25000,19.25000,19.00000,19.05000,39000
07/09/2009,0000,19.20000,19.75000,19.05000,19.15000,322000
07/10/2009,0000,19.30000,19.40000,19.05000,19.30000,91000
07/13/2009,0000,19.25000,19.25000,17.95000,18.00000,294000
07/14/2009,0000,18.00000,18.55000,18.00000,18.45000,143000
07/15/2009,0000,18.60000,19.00000,18.25000,18.50000,98000
07/16/2009,0000,18.75000,18.85000,18.60000,18.60000,83000
07/17/2009,0000,18.90000,18.90000,18.50000,18.55000,78000
07/20/2009,0000,18.55000,19.80000,18.55000,19.80000,516000
07/21/2009,0000,21.15000,21.15000,20.15000,20.60000,756000
07/22/2009,0000,20.95000,20.95000,20.10000,20.10000,347000
07/23/2009,0000,20.50000,21.30000,20.25000,20.90000,596000
07/24/2009,0000,21.30000,21.30000,20.55000,21.00000,460000
07/27/2009,0000,21.00000,21.20000,20.80000,20.90000,178000
07/28/2009,0000,21.55000,22.35000,20.90000,22.25000,1518000
07/29/2009,0000,22.10000,22.15000,21.40000,21.70000,362000
07/30/2009,0000,21.60000,21.65000,21.00000,21.30000,344000
07/31/2009,0000,21.20000,21.55000,20.90000,21.00000,450000
08/03/2009,0000,21.30000,21.70000,21.00000,21.35000,457000
08/04/2009,0000,21.50000,21.55000,20.50000,20.50000,524000
08/05/2009,0000,20.60000,20.80000,20.20000,20.20000,214000
08/06/2009,0000,20.30000,20.70000,20.00000,20.20000,276000
08/10/2009,0000,20.20000,20.50000,20.10000,20.40000,80000
08/11/2009,0000,20.60000,21.15000,20.40000,20.55000,113000
08/12/2009,0000,20.55000,21.20000,20.55000,21.10000,259000
08/13/2009,0000,20.70000,21.50000,20.70000,21.30000,199000
08/14/2009,0000,21.50000,21.50000,20.80000,20.80000,287000
08/17/2009,0000,20.60000,21.05000,20.60000,20.70000,139000
08/18/2009,0000,20.60000,21.00000,19.55000,20.00000,166000
08/19/2009,0000,20.00000,20.10000,19.70000,19.90000,205000
08/20/2009,0000,19.90000,20.00000,19.60000,19.80000,171000
08/21/2009,0000,19.80000,20.25000,19.50000,19.50000,70000
08/24/2009,0000,19.75000,19.90000,19.55000,19.70000,174000
08/25/2009,0000,19.70000,20.25000,19.10000,19.55000,281000
08/26/2009,0000,19.70000,19.90000,19.60000,19.85000,156000
08/27/2009,0000,19.80000,21.00000,19.80000,20.50000,283000
08/28/2009,0000,20.95000,21.00000,20.60000,21.00000,430000
08/31/2009,0000,21.80000,22.45000,21.60000,22.45000,1602000
09/01/2009,0000,22.90000,24.00000,22.60000,23.95000,1572000
09/02/2009,0000,24.10000,24.50000,23.50000,24.50000,1227000
09/03/2009,0000,24.50000,24.85000,24.20000,24.85000,939000
09/04/2009,0000,24.85000,24.85000,24.00000,24.50000,675000
09/07/2009,0000,24.50000,24.50000,23.70000,24.00000,1204000
09/08/2009,0000,24.00000,25.65000,24.00000,25.65000,2677000
09/09/2009,0000,24.15000,25.55000,24.15000,24.80000,2458000
09/10/2009,0000,25.00000,25.30000,24.05000,24.10000,707000
09/11/2009,0000,24.05000,24.60000,23.85000,24.00000,347000
09/14/2009,0000,24.00000,24.00000,23.30000,23.35000,282000
09/15/2009,0000,23.35000,23.85000,23.25000,23.50000,360000
09/16/2009,0000,23.60000,24.70000,23.60000,24.45000,432000
09/17/2009,0000,24.80000,25.80000,24.70000,25.20000,1219000
09/18/2009,0000,25.20000,25.60000,24.95000,25.30000,870000
09/21/2009,0000,25.50000,25.65000,25.05000,25.30000,458000
09/22/2009,0000,25.35000,25.65000,24.75000,25.10000,454000
09/23/2009,0000,25.45000,25.45000,24.70000,24.75000,370000
09/24/2009,0000,25.00000,25.00000,24.30000,24.40000,188000
09/25/2009,0000,24.20000,24.90000,24.20000,24.90000,191000
09/28/2009,0000,24.85000,24.85000,24.30000,24.80000,66000
09/29/2009,0000,24.80000,26.50000,24.80000,26.35000,1054000
09/30/2009,0000,26.45000,28.15000,25.80000,28.15000,2080000
10/01/2009,0000,28.20000,28.95000,28.10000,28.60000,1030000
10/02/2009,0000,28.20000,28.45000,27.80000,28.20000,413000
10/05/2009,0000,28.20000,28.50000,27.80000,28.30000,322000
10/06/2009,0000,28.50000,29.10000,28.40000,28.80000,949000
10/07/2009,0000,28.80000,29.00000,28.25000,28.75000,566000
10/08/2009,0000,28.40000,28.80000,28.00000,28.00000,316000
10/09/2009,0000,28.20000,28.60000,27.50000,28.00000,374000
10/12/2009,0000,27.95000,27.95000,27.30000,27.50000,272000
10/13/2009,0000,27.30000,27.30000,26.00000,26.80000,536000
10/14/2009,0000,27.00000,28.65000,26.80000,28.00000,523000
10/15/2009,0000,28.00000,28.80000,28.00000,28.00000,260000
10/16/2009,0000,27.50000,27.95000,27.50000,27.75000,162000
10/19/2009,0000,26.80000,27.75000,26.80000,27.60000,173000
10/20/2009,0000,27.80000,28.40000,27.80000,28.30000,459000
10/21/2009,0000,28.05000,28.30000,27.95000,27.95000,212000
10/22/2009,0000,28.30000,28.50000,27.70000,28.05000,783000
10/23/2009,0000,28.60000,29.40000,28.25000,29.40000,2037000
10/26/2009,0000,30.55000,31.45000,30.50000,31.45000,4950000
10/27/2009,0000,31.45000,32.35000,30.50000,31.70000,7191000
10/28/2009,0000,31.85000,32.40000,31.40000,32.05000,3656000
10/29/2009,0000,30.60000,31.50000,30.00000,30.50000,1666000
10/30/2009,0000,30.85000,31.95000,30.50000,30.50000,1482000
11/02/2009,0000,30.05000,31.25000,29.65000,31.25000,1369000
11/03/2009,0000,31.40000,32.25000,31.30000,31.80000,2076000
11/04/2009,0000,32.00000,33.10000,32.00000,32.50000,2878000
11/05/2009,0000,32.70000,33.00000,31.55000,31.80000,1849000
11/06/2009,0000,32.35000,32.45000,29.80000,30.70000,1956000
11/09/2009,0000,30.90000,31.40000,30.60000,30.75000,764000
11/10/2009,0000,31.20000,31.20000,30.65000,30.70000,486000
11/11/2009,0000,30.70000,31.05000,30.65000,30.65000,427000
11/12/2009,0000,30.90000,32.00000,30.80000,32.00000,1918000
11/13/2009,0000,32.00000,32.40000,31.45000,31.70000,1056000
11/16/2009,0000,31.50000,32.00000,31.10000,32.00000,915000
11/17/2009,0000,31.80000,31.80000,30.60000,30.80000,852000
11/18/2009,0000,30.80000,31.20000,30.45000,30.80000,890000
11/19/2009,0000,31.20000,31.20000,30.55000,30.70000,654000
11/20/2009,0000,30.85000,31.15000,30.60000,30.80000,597000
11/23/2009,0000,30.80000,31.30000,30.70000,30.85000,550000
11/24/2009,0000,30.85000,31.15000,30.85000,30.85000,683000
11/25/2009,0000,30.85000,31.30000,30.70000,30.80000,781000
11/26/2009,0000,30.80000,31.75000,30.80000,31.20000,1343000
11/27/2009,0000,31.10000,31.10000,30.50000,30.60000,947000
11/30/2009,0000,30.80000,30.95000,30.65000,30.80000,219000
12/01/2009,0000,30.95000,31.15000,30.75000,31.15000,503000
12/02/2009,0000,31.40000,31.45000,30.80000,31.10000,499000
12/03/2009,0000,31.00000,31.10000,30.70000,30.90000,461000
12/04/2009,0000,31.00000,31.00000,30.70000,30.80000,430000
12/07/2009,0000,31.20000,31.20000,30.80000,30.95000,300000
12/08/2009,0000,31.00000,31.00000,30.70000,30.85000,293000
12/09/2009,0000,30.95000,31.30000,30.85000,30.90000,511000
12/11/2009,0000,30.95000,31.20000,30.80000,30.95000,420000
12/14/2009,0000,30.90000,31.20000,30.80000,31.00000,350000
12/15/2009,0000,31.20000,33.15000,31.00000,32.75000,2774000
12/16/2009,0000,32.75000,32.75000,31.80000,32.00000,885000
12/17/2009,0000,32.00000,32.15000,31.00000,31.10000,1288000
12/18/2009,0000,31.10000,31.30000,30.90000,31.25000,478000
12/21/2009,0000,31.10000,31.45000,31.10000,31.40000,260000
12/22/2009,0000,31.55000,32.45000,31.50000,31.75000,1158000
12/23/2009,0000,32.25000,32.35000,31.50000,31.80000,690000
12/25/2009,0000,31.75000,33.90000,31.75000,33.90000,5289000
12/25/2009,0000,31.75000,33.90000,31.75000,33.90000,5289000
12/28/2009,0000,35.00000,36.00000,33.50000,34.80000,4379000
12/29/2009,1230,34.50000,34.80000,34.20000,34.20000,1052128
