DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.40000,14.50000,14.40000,14.50000,30000
04/03/2007,0000,14.85000,15.20000,14.70000,15.20000,94000
04/04/2007,0000,15.20000,15.50000,15.20000,15.40000,73000
04/09/2007,0000,15.80000,15.80000,15.40000,15.50000,56000
04/10/2007,0000,15.50000,15.50000,15.00000,15.00000,15000
04/11/2007,0000,15.10000,15.15000,14.90000,14.90000,10000
04/12/2007,0000,14.90000,14.90000,14.70000,14.75000,22000
04/13/2007,0000,14.70000,15.75000,14.70000,15.75000,18000
04/16/2007,0000,18.00000,18.00000,18.00000,18.00000,150000
04/17/2007,0000,19.25000,19.25000,17.00000,17.40000,272000
04/18/2007,0000,17.00000,17.00000,16.20000,16.35000,131000
04/19/2007,0000,16.30000,16.30000,15.45000,15.45000,39000
04/20/2007,0000,15.25000,16.50000,15.25000,16.50000,38000
04/23/2007,0000,17.00000,17.45000,16.60000,16.85000,50000
04/24/2007,0000,17.00000,17.40000,16.60000,16.75000,37000
04/26/2007,0000,16.80000,16.80000,16.20000,16.20000,26000
04/27/2007,0000,16.85000,16.85000,16.20000,16.50000,4000
04/30/2007,0000,16.50000,16.50000,16.30000,16.30000,7000
05/02/2007,0000,16.50000,16.50000,15.20000,15.25000,30000
05/03/2007,0000,15.70000,16.00000,14.80000,15.00000,21000
05/04/2007,0000,14.60000,16.05000,14.60000,16.05000,148000
05/07/2007,0000,17.15000,17.15000,17.15000,17.15000,67000
05/08/2007,0000,18.35000,18.35000,18.35000,18.35000,206000
05/09/2007,0000,19.50000,19.50000,17.10000,17.15000,304000
05/10/2007,0000,16.50000,17.30000,16.50000,16.80000,57000
05/11/2007,0000,16.50000,16.50000,15.70000,15.70000,103000
05/14/2007,0000,15.70000,16.75000,15.70000,16.75000,66000
05/15/2007,0000,16.60000,16.60000,15.65000,15.65000,75000
05/16/2007,0000,16.00000,16.70000,15.60000,16.70000,37000
05/17/2007,0000,17.70000,17.70000,16.30000,16.40000,25000
05/18/2007,0000,16.15000,16.90000,16.00000,16.25000,45000
05/21/2007,0000,16.70000,16.70000,16.00000,16.15000,22000
05/22/2007,0000,16.50000,17.25000,16.50000,16.75000,373000
05/23/2007,0000,15.60000,16.35000,15.60000,15.70000,308000
05/24/2007,0000,15.70000,16.20000,15.40000,15.70000,89000
05/25/2007,0000,15.55000,15.90000,15.50000,15.70000,17000
05/28/2007,0000,15.50000,15.55000,15.20000,15.20000,43000
05/29/2007,0000,15.20000,15.90000,15.20000,15.60000,21000
05/30/2007,0000,16.00000,16.00000,15.65000,15.85000,30000
05/31/2007,0000,16.00000,16.95000,16.00000,16.95000,385000
06/04/2007,0000,19.35000,19.35000,19.35000,19.35000,1419000
06/05/2007,0000,20.70000,20.70000,20.70000,20.70000,747000
06/06/2007,0000,22.10000,22.10000,22.10000,22.10000,228000
06/07/2007,0000,23.60000,23.60000,23.60000,23.60000,453000
06/08/2007,0000,25.25000,25.25000,22.30000,24.00000,1544000
06/11/2007,0000,25.65000,25.65000,25.65000,25.65000,340000
06/12/2007,0000,27.40000,27.40000,25.65000,26.50000,680000
06/13/2007,0000,24.65000,24.65000,24.65000,24.65000,133000
06/14/2007,0000,22.95000,22.95000,22.95000,22.95000,52000
06/15/2007,0000,21.35000,21.35000,21.35000,21.35000,89000
06/20/2007,0000,19.90000,22.80000,19.90000,22.80000,736000
06/21/2007,0000,21.25000,21.25000,21.25000,21.25000,70000
06/22/2007,0000,19.80000,21.20000,19.80000,19.80000,624000
06/25/2007,0000,18.70000,19.95000,18.60000,19.30000,296000
06/26/2007,0000,19.70000,20.65000,18.90000,20.65000,404000
06/27/2007,0000,20.65000,21.40000,20.00000,20.30000,384000
06/28/2007,0000,20.30000,20.60000,20.10000,20.20000,204000
06/29/2007,0000,20.20000,20.50000,19.90000,19.90000,165000
07/02/2007,0000,21.25000,21.25000,20.40000,20.50000,171000
07/03/2007,0000,20.50000,20.50000,19.90000,20.00000,161000
07/04/2007,0000,20.00000,20.00000,19.50000,19.60000,151000
07/05/2007,0000,19.65000,20.95000,19.65000,20.50000,244000
07/06/2007,0000,19.60000,20.10000,19.60000,19.85000,186000
07/09/2007,0000,19.85000,20.30000,19.60000,19.80000,162000
07/10/2007,0000,19.80000,21.15000,19.70000,20.60000,297000
07/11/2007,0000,20.50000,20.50000,19.70000,19.80000,170000
07/12/2007,0000,20.20000,21.15000,19.80000,21.15000,764000
07/13/2007,0000,22.60000,22.60000,22.60000,22.60000,285000
07/17/2007,0000,25.80000,25.80000,22.50000,22.50000,881000
07/18/2007,0000,22.50000,22.50000,21.10000,21.40000,354000
07/19/2007,0000,21.40000,22.50000,21.40000,21.50000,231000
07/20/2007,0000,21.50000,21.90000,21.50000,21.65000,157000
07/23/2007,0000,21.90000,21.90000,20.50000,20.95000,125000
07/24/2007,0000,20.35000,21.95000,20.35000,21.80000,169000
07/25/2007,0000,22.60000,22.60000,21.00000,21.25000,124000
07/26/2007,0000,21.30000,22.70000,20.60000,22.70000,550000
07/27/2007,0000,24.25000,24.25000,23.40000,24.25000,1094000
07/31/2007,0000,27.70000,27.70000,24.10000,25.00000,1129000
08/01/2007,0000,24.80000,25.10000,23.30000,23.30000,434000
08/02/2007,0000,23.30000,23.70000,21.70000,21.70000,289000
08/03/2007,0000,21.70000,23.00000,21.30000,22.10000,202000
08/06/2007,0000,21.60000,21.70000,20.60000,21.15000,135000
08/07/2007,0000,21.15000,21.50000,21.00000,21.10000,103000
08/08/2007,0000,21.30000,22.00000,21.10000,21.50000,152000
08/09/2007,0000,21.80000,21.80000,21.30000,21.80000,142000
08/10/2007,0000,21.50000,21.50000,21.00000,21.10000,149000
08/14/2007,0000,23.40000,23.40000,21.80000,21.80000,182000
08/15/2007,0000,21.30000,21.95000,21.05000,21.10000,117000
08/16/2007,0000,20.30000,21.90000,20.00000,20.00000,170000
08/17/2007,0000,20.00000,21.00000,19.50000,20.00000,102000
08/20/2007,0000,21.40000,21.40000,20.80000,21.00000,43000
08/21/2007,0000,21.00000,21.00000,19.85000,20.50000,50000
08/22/2007,0000,19.70000,20.50000,19.60000,19.60000,49000
08/23/2007,0000,19.50000,20.25000,19.50000,20.00000,26000
08/24/2007,0000,20.00000,21.40000,20.00000,21.40000,118000
08/27/2007,0000,21.80000,21.90000,21.05000,21.70000,67000
08/28/2007,0000,21.50000,22.40000,21.20000,22.40000,112000
08/29/2007,0000,22.00000,22.30000,21.40000,22.30000,77000
08/30/2007,0000,23.00000,23.00000,22.30000,22.50000,87000
08/31/2007,0000,22.00000,22.75000,21.80000,22.00000,44000
09/03/2007,0000,22.20000,22.50000,20.60000,22.45000,62000
09/04/2007,0000,22.90000,24.00000,22.85000,23.70000,289000
09/05/2007,0000,22.50000,23.50000,22.50000,22.90000,153000
09/06/2007,0000,23.60000,23.60000,22.55000,22.55000,48000
09/07/2007,0000,22.50000,22.50000,22.10000,22.10000,35000
09/10/2007,0000,22.10000,22.10000,21.50000,21.50000,22000
09/11/2007,0000,20.70000,22.00000,20.70000,21.50000,15000
09/12/2007,0000,22.00000,22.50000,21.30000,22.50000,79000
09/13/2007,0000,22.50000,22.50000,22.50000,22.50000,3000
09/14/2007,0000,21.50000,22.45000,21.50000,21.65000,40000
09/17/2007,0000,21.60000,21.60000,21.20000,21.50000,41000
09/19/2007,0000,21.95000,22.60000,21.40000,21.55000,32000
09/20/2007,0000,21.60000,22.00000,21.00000,22.00000,31000
09/21/2007,0000,22.30000,22.30000,21.60000,21.65000,122000
09/26/2007,0000,21.65000,22.00000,21.60000,22.00000,26000
09/27/2007,0000,21.80000,22.00000,21.55000,21.60000,27000
09/28/2007,0000,21.60000,21.70000,21.55000,21.70000,38000
10/01/2007,0000,21.95000,22.00000,21.80000,22.00000,67000
10/02/2007,0000,22.00000,22.00000,21.80000,21.80000,44000
10/03/2007,0000,23.30000,23.30000,22.00000,22.95000,169000
10/04/2007,0000,23.00000,23.00000,22.35000,22.35000,12000
10/05/2007,0000,22.05000,22.80000,22.05000,22.80000,36000
10/08/2007,0000,22.80000,22.80000,22.10000,22.10000,6000
10/09/2007,0000,22.50000,23.60000,22.00000,23.60000,494000
10/11/2007,0000,25.00000,25.25000,24.60000,25.25000,690000
10/12/2007,0000,25.00000,26.50000,25.00000,25.00000,347000
10/15/2007,0000,26.30000,26.75000,25.50000,26.75000,368000
10/16/2007,0000,26.30000,28.60000,25.50000,28.60000,786000
10/17/2007,0000,28.00000,29.90000,28.00000,28.80000,245000
10/18/2007,0000,29.00000,29.50000,27.20000,28.80000,270000
10/19/2007,0000,28.30000,29.10000,27.50000,28.50000,66000
10/22/2007,0000,28.00000,28.40000,27.60000,27.70000,42000
10/23/2007,0000,28.00000,28.60000,27.70000,28.60000,189000
10/24/2007,0000,28.60000,29.50000,28.30000,29.50000,144000
10/25/2007,0000,29.40000,29.70000,28.70000,29.60000,112000
10/26/2007,0000,29.50000,29.50000,28.50000,28.50000,60000
10/29/2007,0000,28.20000,30.20000,28.20000,30.20000,151000
10/30/2007,0000,30.20000,30.20000,29.30000,29.70000,39000
10/31/2007,0000,30.00000,30.80000,29.50000,30.50000,138000
11/01/2007,0000,30.30000,30.90000,29.70000,29.70000,73000
11/02/2007,0000,29.10000,30.00000,29.05000,29.55000,56000
11/05/2007,0000,29.50000,30.40000,29.50000,30.30000,156000
11/06/2007,0000,30.30000,30.80000,30.15000,30.15000,50000
11/07/2007,0000,30.10000,30.20000,29.05000,29.05000,30000
11/08/2007,0000,29.00000,29.70000,28.00000,28.60000,50000
11/09/2007,0000,29.50000,30.00000,27.80000,30.00000,122000
11/12/2007,0000,29.10000,29.40000,28.00000,28.00000,74000
11/13/2007,0000,28.50000,29.60000,28.30000,29.60000,121000
11/14/2007,0000,30.10000,31.00000,29.60000,31.00000,177000
11/15/2007,0000,31.50000,31.50000,30.15000,30.25000,16000
11/16/2007,0000,29.75000,30.60000,29.75000,30.50000,30000
11/19/2007,0000,30.20000,30.70000,29.70000,30.70000,123000
11/20/2007,0000,30.70000,31.00000,29.10000,31.00000,78000
11/21/2007,0000,31.10000,31.10000,30.10000,30.75000,55000
11/22/2007,0000,30.00000,30.50000,29.90000,30.50000,51000
11/23/2007,0000,29.80000,30.20000,28.80000,28.80000,79000
11/26/2007,0000,28.00000,28.05000,27.00000,28.00000,118000
11/27/2007,0000,27.00000,29.00000,27.00000,28.50000,20000
11/28/2007,0000,28.50000,28.50000,26.55000,27.00000,94000
11/29/2007,0000,27.50000,27.50000,25.15000,27.00000,137000
11/30/2007,0000,26.65000,27.20000,26.65000,27.00000,45000
12/03/2007,0000,26.60000,27.10000,26.60000,27.10000,51000
12/04/2007,0000,26.90000,27.20000,26.80000,26.80000,26000
12/05/2007,0000,27.00000,27.10000,26.20000,26.20000,22000
12/06/2007,0000,26.20000,26.20000,25.60000,25.60000,41000
12/07/2007,0000,25.60000,25.90000,25.60000,25.90000,20000
12/10/2007,0000,25.70000,26.40000,25.70000,25.70000,64000
12/11/2007,0000,25.50000,25.80000,25.50000,25.50000,37000
12/12/2007,0000,26.00000,26.00000,25.50000,25.50000,15000
12/13/2007,0000,25.50000,25.50000,25.15000,25.20000,15000
12/14/2007,0000,25.20000,25.40000,24.15000,24.20000,26000
12/17/2007,0000,23.10000,24.50000,23.10000,24.50000,58000
12/18/2007,0000,24.50000,24.80000,24.10000,24.70000,73000
12/19/2007,0000,24.70000,26.00000,24.70000,24.75000,46000
12/20/2007,0000,24.80000,25.70000,24.80000,25.40000,55000
12/21/2007,0000,25.40000,25.50000,25.00000,25.00000,65000
12/24/2007,0000,25.40000,25.40000,25.00000,25.00000,34000
12/25/2007,0000,24.55000,25.20000,24.55000,25.20000,42000
12/26/2007,0000,25.05000,25.30000,25.05000,25.10000,27000
12/27/2007,0000,25.50000,26.10000,25.50000,25.80000,76000
12/28/2007,0000,26.50000,26.80000,26.00000,26.10000,42000
12/31/2007,0000,26.10000,26.85000,26.00000,26.65000,53000
01/02/2008,0000,26.65000,27.50000,26.65000,27.45000,44000
01/03/2008,0000,28.00000,29.35000,27.20000,29.30000,89000
01/04/2008,0000,30.00000,31.00000,29.50000,31.00000,209000
01/07/2008,0000,30.10000,30.50000,29.80000,30.40000,60000
01/08/2008,0000,30.50000,30.70000,29.80000,29.80000,28000
01/09/2008,0000,29.80000,31.85000,29.50000,31.85000,185000
01/10/2008,0000,29.65000,31.50000,29.65000,31.45000,48000
01/11/2008,0000,31.20000,32.20000,31.20000,32.00000,115000
01/14/2008,0000,32.50000,32.70000,30.10000,32.50000,128000
01/15/2008,0000,33.00000,34.75000,32.90000,34.75000,304000
01/16/2008,0000,35.00000,35.00000,34.55000,34.70000,116000
01/17/2008,0000,35.00000,35.40000,34.10000,34.80000,125000
01/18/2008,0000,35.50000,35.50000,33.80000,34.65000,75000
01/21/2008,0000,34.65000,37.05000,34.65000,37.05000,189000
01/22/2008,0000,37.00000,37.05000,35.90000,36.65000,86000
01/23/2008,0000,36.90000,38.50000,36.90000,38.10000,161000
01/24/2008,0000,39.00000,40.00000,38.70000,40.00000,332000
01/25/2008,0000,40.00000,40.50000,38.65000,40.35000,279000
01/28/2008,0000,39.90000,43.00000,39.80000,40.20000,107000
01/29/2008,0000,40.20000,40.30000,37.40000,38.00000,203000
01/30/2008,0000,38.00000,39.00000,38.00000,38.70000,126000
01/31/2008,0000,38.00000,39.50000,38.00000,39.50000,132000
02/01/2008,0000,40.00000,41.00000,40.00000,41.00000,111000
02/12/2008,0000,41.20000,41.50000,40.80000,40.80000,62000
02/13/2008,0000,41.30000,41.40000,40.80000,41.00000,41000
02/14/2008,0000,41.00000,41.00000,39.00000,39.50000,42000
02/15/2008,0000,40.00000,41.75000,39.50000,41.70000,59000
02/18/2008,0000,42.00000,43.00000,42.00000,43.00000,76000
02/19/2008,0000,43.00000,43.60000,43.00000,43.60000,88000
02/20/2008,0000,43.80000,45.00000,42.50000,45.00000,60000
02/21/2008,0000,45.00000,47.00000,45.00000,47.00000,89000
02/22/2008,0000,47.00000,49.10000,46.50000,49.10000,124000
02/25/2008,0000,49.50000,50.80000,48.00000,50.80000,302000
02/26/2008,0000,50.00000,50.00000,48.00000,49.75000,131000
02/27/2008,0000,49.75000,50.00000,49.00000,50.00000,126000
02/29/2008,0000,50.00000,50.00000,49.00000,49.95000,47000
03/03/2008,0000,48.10000,50.00000,48.10000,49.50000,44000
03/04/2008,0000,49.50000,49.50000,48.50000,48.50000,50000
03/05/2008,0000,48.50000,48.50000,45.35000,45.35000,75000
03/06/2008,0000,42.20000,46.00000,42.20000,46.00000,141000
03/07/2008,0000,45.00000,45.80000,44.30000,45.80000,38000
03/10/2008,0000,45.00000,45.00000,44.40000,45.00000,32000
03/11/2008,0000,46.00000,46.00000,45.00000,45.90000,61000
03/12/2008,0000,46.50000,47.00000,45.00000,45.00000,61000
03/13/2008,0000,44.50000,45.80000,44.50000,45.80000,30000
03/14/2008,0000,46.80000,46.80000,44.95000,44.95000,74000
03/18/2008,0000,44.50000,44.80000,44.00000,44.30000,27000
03/19/2008,0000,45.00000,45.00000,44.10000,44.10000,46000
03/20/2008,0000,44.10000,44.10000,43.50000,43.95000,28000
03/21/2008,0000,43.95000,46.00000,43.95000,45.95000,37000
03/25/2008,0000,46.10000,46.10000,45.90000,45.90000,26000
03/26/2008,0000,45.80000,45.80000,45.00000,45.00000,47000
03/27/2008,0000,44.50000,44.90000,44.30000,44.40000,20000
03/28/2008,0000,44.40000,44.40000,43.00000,43.50000,61000
03/31/2008,0000,43.50000,43.50000,42.00000,42.95000,13000
04/01/2008,0000,44.00000,44.00000,42.50000,42.50000,12000
04/02/2008,0000,42.50000,43.00000,42.50000,43.00000,10000
04/03/2008,0000,43.00000,45.00000,43.00000,45.00000,19000
04/07/2008,0000,45.80000,45.80000,44.10000,44.25000,29000
04/08/2008,0000,44.40000,44.40000,42.80000,42.80000,26000
04/09/2008,0000,42.80000,43.05000,42.80000,42.90000,8000
04/10/2008,0000,42.90000,43.95000,42.50000,42.60000,21000
04/11/2008,0000,42.60000,44.00000,42.60000,43.90000,27000
04/14/2008,0000,43.90000,43.90000,42.80000,43.50000,24000
04/15/2008,0000,43.50000,43.90000,43.50000,43.90000,7000
04/16/2008,0000,44.00000,44.20000,43.05000,43.20000,15000
04/17/2008,0000,43.00000,43.50000,43.00000,43.50000,10000
04/18/2008,0000,43.60000,43.90000,43.50000,43.60000,12000
04/21/2008,0000,43.80000,44.00000,43.00000,43.00000,29000
04/22/2008,0000,43.00000,43.00000,42.50000,42.60000,6000
04/23/2008,0000,44.00000,44.00000,42.65000,43.50000,25000
04/24/2008,0000,43.50000,43.50000,42.85000,43.00000,38000
04/25/2008,0000,43.00000,43.00000,42.60000,42.60000,55000
04/28/2008,0000,42.60000,42.60000,40.55000,41.70000,26000
04/29/2008,0000,41.00000,41.60000,39.00000,41.60000,91000
04/30/2008,0000,42.80000,42.80000,42.75000,42.75000,3000
05/02/2008,0000,43.45000,43.45000,41.50000,42.70000,22000
05/05/2008,0000,40.00000,41.80000,40.00000,41.00000,10000
05/06/2008,0000,41.00000,41.30000,41.00000,41.30000,10000
05/07/2008,0000,41.00000,41.95000,39.05000,41.05000,18000
05/08/2008,0000,41.00000,43.90000,40.00000,43.90000,65000
05/09/2008,0000,43.80000,46.90000,43.00000,46.90000,162000
05/12/2008,0000,44.50000,48.40000,44.50000,47.30000,129000
05/13/2008,0000,49.00000,49.20000,47.50000,48.50000,223000
05/14/2008,0000,47.90000,48.00000,45.60000,47.40000,106000
05/15/2008,0000,47.40000,47.40000,45.00000,45.20000,52000
05/16/2008,0000,45.15000,47.00000,43.60000,47.00000,43000
05/19/2008,0000,44.50000,46.80000,44.50000,46.70000,38000
05/20/2008,0000,46.00000,46.00000,45.00000,45.90000,31000
05/21/2008,0000,45.00000,45.00000,44.60000,44.60000,10000
05/22/2008,0000,44.50000,46.50000,43.60000,46.50000,41000
05/23/2008,0000,46.40000,46.50000,45.20000,46.50000,45000
05/26/2008,0000,46.50000,46.50000,45.50000,45.60000,20000
05/27/2008,0000,45.80000,45.80000,44.10000,44.10000,28000
05/28/2008,0000,45.00000,45.40000,44.10000,44.10000,25000
05/29/2008,0000,44.50000,44.50000,43.10000,43.20000,25000
05/30/2008,0000,43.20000,43.20000,42.30000,42.30000,37000
06/02/2008,0000,42.30000,44.65000,42.30000,44.65000,31000
06/03/2008,0000,44.00000,44.00000,44.00000,44.00000,9000
06/04/2008,0000,43.35000,43.40000,43.35000,43.35000,18000
06/05/2008,0000,42.50000,44.00000,42.50000,44.00000,17000
06/06/2008,0000,44.00000,44.00000,42.60000,42.70000,27000
06/10/2008,0000,42.50000,43.40000,42.50000,43.40000,12000
06/11/2008,0000,43.00000,43.00000,42.00000,42.00000,27000
06/12/2008,0000,40.00000,40.30000,40.00000,40.00000,28000
06/13/2008,0000,40.00000,42.00000,39.00000,42.00000,27000
06/16/2008,0000,42.00000,42.00000,40.35000,42.00000,11000
06/17/2008,0000,40.50000,41.70000,40.50000,41.65000,13000
06/18/2008,0000,41.65000,42.00000,40.20000,41.80000,31000
06/19/2008,0000,40.60000,40.70000,40.30000,40.30000,19000
06/20/2008,0000,40.30000,42.00000,39.15000,41.00000,11000
06/23/2008,0000,41.00000,41.50000,41.00000,41.50000,6000
06/24/2008,0000,40.50000,42.50000,39.50000,42.50000,40000
06/25/2008,0000,40.50000,41.50000,40.50000,40.90000,16000
06/26/2008,0000,40.55000,40.90000,40.20000,40.20000,23000
06/27/2008,0000,39.50000,39.50000,39.00000,39.00000,9000
06/30/2008,0000,36.30000,38.00000,36.30000,36.30000,34000
07/01/2008,0000,36.30000,36.80000,33.80000,36.80000,42000
07/02/2008,0000,36.40000,36.40000,36.00000,36.00000,2000
07/03/2008,0000,36.00000,38.50000,35.00000,38.50000,23000
07/04/2008,0000,38.50000,38.50000,35.85000,38.35000,20000
07/07/2008,0000,37.85000,38.70000,35.75000,38.55000,36000
07/08/2008,0000,36.80000,37.10000,36.05000,37.10000,25000
07/09/2008,0000,36.00000,36.00000,35.60000,35.60000,12000
07/10/2008,0000,33.60000,35.60000,33.60000,33.60000,15000
07/11/2008,0000,31.95000,32.50000,31.60000,31.60000,19000
07/14/2008,0000,30.30000,30.30000,29.40000,30.10000,49000
07/15/2008,0000,29.25000,31.50000,28.00000,31.50000,43000
07/16/2008,0000,29.50000,30.40000,29.30000,29.30000,31000
07/17/2008,0000,28.20000,30.00000,28.20000,30.00000,61000
07/18/2008,0000,31.00000,31.00000,30.20000,30.20000,44000
07/21/2008,0000,28.55000,30.00000,28.50000,28.50000,17000
07/22/2008,0000,28.30000,29.70000,28.30000,29.50000,60000
07/23/2008,0000,28.50000,29.90000,28.30000,29.80000,56000
07/24/2008,0000,30.00000,30.20000,29.00000,29.00000,25000
07/25/2008,0000,29.00000,31.00000,29.00000,31.00000,56000
07/29/2008,0000,30.00000,30.50000,29.75000,30.50000,46000
07/30/2008,0000,30.50000,30.90000,30.00000,30.90000,37000
07/31/2008,0000,31.00000,33.05000,31.00000,32.90000,44000
08/01/2008,0000,30.85000,32.20000,30.85000,31.30000,17000
08/04/2008,0000,29.60000,33.00000,29.60000,32.00000,68000
08/05/2008,0000,32.00000,32.50000,31.00000,31.80000,41000
08/06/2008,0000,33.00000,33.00000,30.15000,32.50000,68000
08/07/2008,0000,33.00000,33.00000,31.60000,31.60000,17000
08/08/2008,0000,31.50000,32.50000,30.60000,32.50000,45000
08/11/2008,0000,31.80000,32.90000,31.50000,32.90000,6000
08/12/2008,0000,33.00000,33.25000,32.80000,32.80000,23000
08/13/2008,0000,32.00000,32.70000,32.00000,32.70000,120000
08/14/2008,0000,32.20000,32.20000,32.00000,32.00000,73000
08/15/2008,0000,30.85000,32.65000,30.85000,32.65000,8000
08/18/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
08/19/2008,0000,31.20000,32.00000,31.10000,31.20000,18000
08/20/2008,0000,31.50000,31.50000,30.50000,30.50000,15000
08/21/2008,0000,30.50000,31.25000,30.00000,31.25000,114000
08/22/2008,0000,31.00000,31.50000,30.30000,31.50000,102000
08/25/2008,0000,30.50000,32.30000,30.30000,32.30000,71000
08/26/2008,0000,31.30000,31.50000,30.60000,31.20000,119000
08/27/2008,0000,30.80000,32.00000,30.60000,32.00000,142000
08/28/2008,0000,31.00000,32.00000,31.00000,31.60000,147000
08/29/2008,0000,31.20000,31.90000,31.10000,31.10000,162000
09/01/2008,0000,31.10000,31.10000,30.80000,30.80000,112000
09/02/2008,0000,30.70000,31.85000,30.55000,31.85000,170000
09/03/2008,0000,32.00000,32.70000,31.80000,31.90000,150000
09/04/2008,0000,32.10000,32.50000,31.80000,31.80000,137000
09/05/2008,0000,31.00000,31.50000,31.00000,31.00000,102000
09/08/2008,0000,31.15000,33.00000,31.15000,33.00000,76000
09/09/2008,0000,33.00000,34.80000,32.00000,34.10000,90000
09/10/2008,0000,33.50000,34.50000,33.50000,34.20000,23000
09/11/2008,0000,32.80000,34.20000,32.80000,32.90000,19000
09/12/2008,0000,33.00000,34.00000,32.00000,33.80000,24000
09/15/2008,0000,33.50000,33.80000,32.00000,33.80000,62000
09/16/2008,0000,32.10000,32.80000,31.45000,32.50000,100000
09/17/2008,0000,31.80000,32.50000,31.50000,31.50000,29000
09/18/2008,0000,30.60000,30.60000,29.30000,30.10000,41000
09/19/2008,0000,31.70000,31.70000,29.50000,30.60000,24000
09/22/2008,0000,29.85000,30.85000,29.85000,30.60000,7000
09/23/2008,0000,30.95000,30.95000,30.35000,30.80000,5000
09/24/2008,0000,31.00000,31.00000,28.90000,31.00000,27000
09/25/2008,0000,30.00000,30.50000,30.00000,30.20000,4000
09/26/2008,0000,30.20000,30.20000,29.00000,29.90000,14000
09/30/2008,0000,27.85000,29.80000,27.85000,27.85000,18000
10/01/2008,0000,29.60000,29.75000,28.00000,29.70000,23000
10/02/2008,0000,30.50000,30.50000,28.90000,30.00000,13000
10/03/2008,0000,29.20000,30.10000,29.20000,30.10000,9000
10/06/2008,0000,30.00000,30.35000,28.50000,30.00000,18000
10/07/2008,0000,29.80000,31.60000,29.20000,29.50000,85000
10/08/2008,0000,29.80000,30.00000,28.55000,29.30000,18000
10/09/2008,0000,29.60000,29.60000,29.00000,29.00000,26000
10/13/2008,0000,28.00000,28.00000,28.00000,28.00000,6000
10/14/2008,0000,28.50000,28.50000,27.60000,28.00000,51000
10/15/2008,0000,28.85000,28.85000,27.60000,27.90000,11000
10/16/2008,0000,26.95000,27.95000,26.95000,26.95000,15000
10/17/2008,0000,26.05000,28.00000,26.05000,27.70000,27000
10/20/2008,0000,27.70000,28.15000,26.75000,28.15000,31000
10/21/2008,0000,27.85000,28.00000,27.30000,27.30000,32000
10/22/2008,0000,27.70000,27.70000,26.50000,27.00000,7000
10/23/2008,0000,26.20000,26.30000,26.10000,26.10000,26000
10/24/2008,0000,26.10000,26.10000,25.20000,25.20000,5000
10/27/2008,0000,23.45000,25.75000,23.45000,24.90000,35000
10/28/2008,0000,24.70000,25.50000,23.20000,25.50000,31000
10/29/2008,0000,25.50000,26.75000,25.00000,26.00000,24000
10/30/2008,0000,26.00000,27.80000,26.00000,27.80000,44000
10/31/2008,0000,27.80000,28.50000,27.25000,28.30000,43000
11/03/2008,0000,27.80000,28.95000,27.80000,28.60000,33000
11/04/2008,0000,27.50000,28.90000,27.50000,28.60000,64000
11/05/2008,0000,28.60000,28.90000,28.05000,28.90000,40000
11/06/2008,0000,28.00000,28.80000,27.60000,28.30000,23000
11/07/2008,0000,28.20000,28.30000,27.30000,28.00000,30000
11/10/2008,0000,27.20000,28.20000,27.00000,28.20000,29000
11/11/2008,0000,27.30000,27.95000,26.25000,26.25000,26000
11/12/2008,0000,27.45000,28.00000,25.10000,27.80000,40000
11/13/2008,0000,27.80000,28.50000,26.95000,28.50000,26000
11/14/2008,0000,27.20000,29.40000,27.20000,28.50000,22000
11/17/2008,0000,28.20000,29.15000,27.60000,28.85000,32000
11/18/2008,0000,29.50000,29.70000,28.10000,29.10000,37000
11/19/2008,0000,29.70000,29.70000,28.50000,29.25000,34000
11/20/2008,0000,29.40000,29.40000,28.00000,28.70000,36000
11/21/2008,0000,28.70000,28.70000,27.95000,28.70000,30000
11/24/2008,0000,28.70000,29.50000,28.10000,29.20000,84000
11/25/2008,0000,29.65000,30.05000,29.15000,29.50000,53000
11/26/2008,0000,29.85000,29.85000,29.25000,29.60000,33000
11/27/2008,0000,30.80000,30.80000,29.45000,30.60000,67000
11/28/2008,0000,30.00000,31.40000,29.65000,29.65000,30000
12/01/2008,0000,29.70000,31.40000,29.70000,31.10000,104000
12/02/2008,0000,30.20000,31.35000,30.20000,31.35000,64000
12/03/2008,0000,31.70000,32.30000,30.75000,32.30000,68000
12/04/2008,0000,32.80000,33.80000,31.95000,33.80000,49000
12/05/2008,0000,33.30000,33.30000,32.50000,33.10000,38000
12/08/2008,0000,32.30000,33.45000,31.50000,33.35000,69000
12/09/2008,0000,34.00000,34.00000,32.85000,33.35000,37000
12/10/2008,0000,33.35000,33.40000,32.90000,33.40000,42000
12/11/2008,0000,33.40000,33.85000,32.95000,32.95000,17000
12/12/2008,0000,32.50000,32.75000,31.05000,32.50000,46000
12/15/2008,0000,32.00000,32.90000,31.45000,31.45000,25000
12/16/2008,0000,31.35000,31.40000,30.10000,31.40000,44000
12/17/2008,0000,31.40000,32.00000,30.50000,30.55000,20000
12/18/2008,0000,30.15000,30.55000,29.65000,30.55000,17000
12/19/2008,0000,30.10000,30.40000,29.55000,30.40000,21000
12/22/2008,0000,32.45000,32.45000,29.95000,30.70000,12000
12/23/2008,0000,31.50000,31.50000,29.60000,30.50000,38000
12/24/2008,0000,30.60000,30.60000,29.80000,29.80000,19000
12/25/2008,0000,30.35000,30.35000,29.75000,29.90000,21000
12/26/2008,0000,29.70000,31.10000,29.00000,31.10000,33000
12/29/2008,0000,31.45000,31.45000,30.05000,30.65000,19000
12/30/2008,0000,30.50000,30.95000,30.05000,30.70000,16000
12/31/2008,0000,30.15000,30.80000,30.00000,30.50000,29000
01/05/2009,0000,29.00000,30.80000,29.00000,29.50000,11000
01/06/2009,0000,30.00000,31.55000,29.30000,31.55000,78000
01/07/2009,0000,32.50000,33.50000,31.30000,33.50000,79000
01/08/2009,0000,32.00000,34.80000,32.00000,33.75000,119000
01/09/2009,0000,33.50000,35.20000,33.50000,35.00000,143000
01/12/2009,0000,33.55000,35.20000,33.55000,35.10000,85000
01/13/2009,0000,34.00000,35.30000,33.75000,34.95000,129000
01/14/2009,0000,34.95000,34.95000,33.70000,34.90000,42000
01/15/2009,0000,33.45000,34.80000,33.45000,34.60000,18000
01/16/2009,0000,34.60000,34.60000,33.45000,33.60000,7000
01/19/2009,0000,33.05000,34.80000,33.05000,34.00000,13000
01/20/2009,0000,34.75000,34.80000,33.20000,34.00000,15000
01/21/2009,0000,34.25000,34.25000,33.45000,34.00000,18000
02/02/2009,0000,33.25000,35.00000,33.20000,33.20000,33000
02/03/2009,0000,33.00000,34.55000,33.00000,33.40000,16000
02/04/2009,0000,33.15000,34.25000,33.15000,33.15000,11000
02/05/2009,0000,33.20000,33.95000,33.00000,33.00000,16000
02/06/2009,0000,32.00000,33.35000,31.00000,33.10000,43000
02/09/2009,0000,32.95000,32.95000,32.05000,32.05000,14000
02/10/2009,0000,32.00000,32.40000,31.30000,32.40000,12000
02/11/2009,0000,32.25000,32.25000,31.00000,31.00000,23000
02/12/2009,0000,31.00000,31.95000,30.55000,30.55000,28000
02/13/2009,0000,30.55000,31.15000,30.15000,30.70000,17000
02/16/2009,0000,30.70000,31.65000,30.70000,30.80000,21000
02/17/2009,0000,30.80000,31.65000,30.15000,30.25000,18000
02/18/2009,0000,29.95000,30.85000,29.25000,29.40000,25000
02/19/2009,0000,30.40000,30.40000,29.20000,29.25000,38000
02/20/2009,0000,28.50000,29.45000,28.50000,28.50000,21000
02/23/2009,0000,26.55000,26.55000,26.55000,26.55000,9000
02/24/2009,0000,24.70000,24.70000,24.70000,24.70000,14000
02/25/2009,0000,23.00000,23.85000,23.00000,23.00000,179000
02/26/2009,0000,23.00000,23.00000,21.40000,21.40000,74000
02/27/2009,0000,19.95000,22.65000,19.95000,22.65000,123000
03/02/2009,0000,22.65000,22.65000,21.20000,21.20000,53000
03/03/2009,0000,21.00000,21.65000,20.20000,20.20000,27000
03/04/2009,0000,20.20000,20.65000,20.20000,20.50000,18000
03/05/2009,0000,20.55000,20.55000,19.50000,19.55000,23000
03/06/2009,0000,19.00000,20.00000,18.80000,19.65000,47000
03/09/2009,0000,19.65000,20.50000,19.25000,20.20000,29000
03/10/2009,0000,20.00000,21.35000,20.00000,21.30000,33000
03/11/2009,0000,20.50000,20.95000,20.50000,20.60000,29000
03/12/2009,0000,20.85000,20.85000,20.10000,20.50000,27000
03/13/2009,0000,20.00000,20.90000,20.00000,20.70000,30000
03/16/2009,0000,20.95000,21.80000,20.90000,20.95000,48000
03/17/2009,0000,20.90000,22.30000,20.65000,22.30000,68000
03/18/2009,0000,23.50000,23.50000,22.15000,23.45000,69000
03/19/2009,0000,22.90000,25.05000,22.80000,25.05000,76000
03/20/2009,0000,25.05000,26.80000,25.00000,26.80000,59000
03/23/2009,0000,28.35000,28.35000,26.00000,26.50000,81000
03/24/2009,0000,27.50000,27.90000,26.70000,27.80000,71000
03/25/2009,0000,28.00000,28.00000,26.55000,27.50000,30000
03/26/2009,0000,27.50000,27.50000,25.80000,27.50000,67000
03/27/2009,0000,26.30000,28.50000,26.00000,28.35000,278000
03/30/2009,0000,28.85000,28.85000,26.85000,26.85000,71000
03/31/2009,0000,26.85000,28.70000,26.15000,28.70000,209000
04/01/2009,0000,27.50000,30.70000,27.50000,30.70000,73000
04/02/2009,0000,31.95000,31.95000,30.40000,31.80000,51000
04/03/2009,0000,31.60000,32.50000,31.10000,31.90000,68000
04/06/2009,0000,31.00000,32.25000,30.80000,31.80000,53000
04/07/2009,0000,31.70000,32.00000,30.90000,32.00000,50000
04/08/2009,0000,31.50000,32.80000,31.20000,32.80000,63000
04/09/2009,0000,31.85000,33.45000,31.85000,33.30000,69000
04/10/2009,0000,33.30000,33.50000,32.05000,32.15000,40000
04/13/2009,0000,32.15000,32.85000,31.35000,32.80000,45000
04/14/2009,0000,31.50000,32.45000,30.60000,32.30000,63000
04/15/2009,0000,32.10000,32.10000,31.10000,32.00000,49000
04/16/2009,0000,30.90000,32.15000,30.90000,31.90000,52000
04/17/2009,0000,31.10000,31.80000,30.00000,30.00000,47000
04/20/2009,0000,30.50000,31.10000,29.30000,29.30000,35000
04/21/2009,0000,28.00000,30.00000,27.50000,30.00000,58000
04/22/2009,0000,28.50000,29.80000,27.90000,27.90000,45000
04/23/2009,0000,28.00000,28.00000,26.20000,27.50000,88000
04/24/2009,0000,27.00000,27.70000,26.50000,26.65000,57000
04/27/2009,0000,26.75000,27.30000,26.00000,26.00000,30000
04/28/2009,0000,26.00000,26.00000,25.05000,25.05000,14000
04/29/2009,0000,24.10000,24.90000,23.60000,24.80000,18000
04/30/2009,0000,25.00000,26.00000,24.80000,24.80000,23000
05/04/2009,0000,26.10000,26.50000,25.50000,25.50000,25000
05/05/2009,0000,25.50000,27.25000,25.50000,25.80000,65000
05/06/2009,0000,25.80000,26.05000,25.80000,25.80000,8000
05/07/2009,0000,24.80000,25.75000,24.50000,24.50000,32000
05/08/2009,0000,23.80000,23.80000,23.80000,23.80000,8000
05/11/2009,0000,23.00000,23.00000,22.15000,23.00000,35000
05/12/2009,0000,23.00000,23.00000,22.50000,22.90000,8000
05/13/2009,0000,23.40000,23.40000,22.30000,22.30000,12000
05/14/2009,0000,22.30000,22.90000,22.15000,22.90000,11000
05/15/2009,0000,24.50000,24.50000,22.95000,24.15000,18000
05/18/2009,0000,24.20000,24.20000,22.80000,23.55000,11000
05/19/2009,0000,23.00000,23.75000,22.90000,23.50000,8000
05/20/2009,0000,23.70000,23.70000,22.90000,22.90000,19000
05/21/2009,0000,23.10000,23.20000,22.20000,22.25000,12000
05/22/2009,0000,21.60000,21.70000,21.50000,21.60000,18000
05/25/2009,0000,21.55000,22.20000,21.55000,22.20000,31000
05/26/2009,0000,22.60000,23.30000,22.25000,23.00000,25000
05/27/2009,0000,23.25000,23.55000,22.25000,22.25000,26000
06/01/2009,0000,22.00000,22.65000,22.00000,22.10000,7000
06/02/2009,0000,22.20000,22.80000,22.20000,22.80000,13000
06/03/2009,0000,22.00000,23.00000,22.00000,22.85000,35000
06/04/2009,0000,22.90000,22.90000,22.90000,22.90000,3000
06/05/2009,0000,22.00000,22.70000,21.30000,22.00000,56000
06/08/2009,0000,20.60000,20.60000,19.60000,19.65000,60000
06/09/2009,0000,19.00000,20.05000,19.00000,19.70000,37000
06/10/2009,0000,19.70000,20.20000,19.50000,19.50000,26000
06/11/2009,0000,20.05000,20.10000,20.00000,20.00000,9000
06/12/2009,0000,20.00000,20.00000,19.55000,19.55000,9000
06/15/2009,0000,19.00000,19.45000,18.80000,19.45000,14000
06/16/2009,0000,19.05000,19.05000,18.50000,18.50000,2000
06/17/2009,0000,18.00000,19.20000,18.00000,19.00000,19000
06/18/2009,0000,18.20000,18.20000,18.00000,18.00000,5000
06/19/2009,0000,18.00000,18.00000,17.00000,17.80000,21000
06/22/2009,0000,17.20000,17.60000,17.00000,17.00000,18000
06/23/2009,0000,16.30000,16.30000,16.00000,16.00000,13000
06/24/2009,0000,16.00000,17.00000,16.00000,16.75000,18000
06/25/2009,0000,16.80000,16.80000,16.80000,16.80000,9000
06/26/2009,0000,16.80000,17.45000,16.80000,17.45000,8000
06/29/2009,0000,17.45000,17.50000,17.45000,17.50000,6000
06/30/2009,0000,17.20000,17.20000,17.00000,17.00000,3000
07/01/2009,0000,17.45000,17.45000,16.90000,17.00000,14000
07/02/2009,0000,16.80000,16.80000,16.80000,16.80000,5000
07/03/2009,0000,16.20000,16.95000,16.20000,16.40000,8000
07/06/2009,0000,16.40000,17.50000,16.40000,17.50000,16000
07/07/2009,0000,18.70000,18.70000,18.70000,18.70000,19000
07/08/2009,0000,20.00000,20.00000,20.00000,20.00000,16000
07/09/2009,0000,21.40000,21.40000,21.40000,21.40000,24000
07/10/2009,0000,22.85000,22.85000,22.85000,22.85000,66000
07/13/2009,0000,24.40000,24.40000,24.40000,24.40000,109000
07/14/2009,0000,26.10000,26.10000,24.60000,26.10000,383000
07/15/2009,0000,26.90000,27.00000,24.90000,25.10000,181000
07/16/2009,0000,23.80000,24.55000,23.35000,23.35000,119000
07/17/2009,0000,22.05000,24.95000,22.00000,24.95000,253000
07/20/2009,0000,26.65000,26.65000,25.10000,25.10000,163000
07/21/2009,0000,23.95000,24.85000,23.55000,24.00000,133000
07/22/2009,0000,24.00000,24.45000,22.35000,22.35000,201000
07/23/2009,0000,22.35000,22.80000,20.80000,21.00000,198000
07/24/2009,0000,21.60000,21.60000,21.00000,21.10000,67000
07/27/2009,0000,21.80000,21.80000,19.80000,20.00000,106000
07/28/2009,0000,20.20000,21.40000,20.10000,21.40000,121000
07/29/2009,0000,22.85000,22.85000,21.30000,21.40000,126000
07/30/2009,0000,21.00000,21.80000,20.80000,20.80000,52000
07/31/2009,0000,21.00000,22.10000,21.00000,21.00000,81000
08/03/2009,0000,21.45000,21.45000,20.50000,20.70000,30000
08/04/2009,0000,20.60000,21.00000,20.60000,21.00000,40000
08/05/2009,0000,21.10000,21.10000,20.50000,20.50000,29000
08/06/2009,0000,19.50000,21.20000,19.50000,20.50000,42000
08/10/2009,0000,21.00000,21.90000,20.50000,21.90000,32000
08/11/2009,0000,23.40000,23.40000,23.40000,23.40000,187000
08/12/2009,0000,23.50000,23.50000,22.00000,22.00000,86000
08/13/2009,0000,22.00000,22.60000,20.80000,21.00000,75000
08/14/2009,0000,21.00000,21.30000,20.60000,20.70000,45000
08/17/2009,0000,20.00000,20.60000,20.00000,20.00000,42000
08/18/2009,0000,20.00000,20.50000,20.00000,20.00000,20000
08/19/2009,0000,20.90000,20.90000,20.05000,20.05000,11000
08/20/2009,0000,20.00000,20.65000,18.85000,19.90000,20000
08/21/2009,0000,20.00000,20.30000,20.00000,20.00000,28000
08/24/2009,0000,20.15000,20.15000,19.95000,20.00000,9000
08/25/2009,0000,20.95000,20.95000,19.95000,20.00000,18000
08/26/2009,0000,20.50000,20.50000,20.00000,20.05000,44000
08/27/2009,0000,20.20000,20.35000,20.00000,20.15000,19000
08/28/2009,0000,20.00000,20.05000,20.00000,20.05000,4000
08/31/2009,0000,20.05000,20.05000,20.00000,20.00000,20000
09/01/2009,0000,20.00000,20.80000,19.90000,19.90000,14000
09/02/2009,0000,19.90000,19.90000,19.50000,19.50000,8000
09/03/2009,0000,19.50000,20.85000,19.50000,20.85000,50000
09/04/2009,0000,22.10000,22.20000,20.20000,20.40000,81000
09/07/2009,0000,20.20000,20.20000,19.55000,19.55000,40000
09/08/2009,0000,19.85000,20.00000,19.65000,19.75000,21000
09/09/2009,0000,19.85000,20.35000,19.75000,19.75000,17000
09/10/2009,0000,19.55000,19.55000,19.05000,19.20000,10000
09/11/2009,0000,19.25000,20.00000,19.25000,20.00000,18000
09/14/2009,0000,19.50000,20.00000,19.50000,19.60000,8000
09/15/2009,0000,19.60000,20.95000,19.50000,20.30000,58000
09/16/2009,0000,19.60000,20.30000,19.60000,19.75000,50000
09/17/2009,0000,20.00000,20.20000,19.60000,19.60000,29000
09/18/2009,0000,19.95000,20.00000,18.25000,18.90000,53000
09/21/2009,0000,18.90000,19.50000,18.00000,19.50000,133000
09/22/2009,0000,19.00000,19.50000,18.60000,19.45000,41000
09/23/2009,0000,18.80000,19.00000,18.80000,18.90000,18000
09/24/2009,0000,18.70000,18.85000,18.70000,18.80000,9000
09/25/2009,0000,18.60000,19.30000,18.60000,18.65000,38000
09/28/2009,0000,18.65000,18.70000,18.55000,18.65000,11000
09/29/2009,0000,18.70000,18.95000,18.70000,18.80000,14000
09/30/2009,0000,19.00000,20.10000,19.00000,20.10000,134000
10/01/2009,0000,21.30000,21.30000,19.80000,19.80000,156000
10/02/2009,0000,18.80000,19.50000,18.80000,19.05000,44000
10/05/2009,0000,19.10000,19.70000,19.10000,19.50000,34000
10/06/2009,0000,19.50000,19.90000,19.50000,19.50000,23000
10/07/2009,0000,19.70000,19.70000,19.50000,19.50000,28000
10/08/2009,0000,19.50000,19.50000,18.90000,18.90000,38000
10/09/2009,0000,19.00000,19.00000,18.70000,18.80000,48000
10/12/2009,0000,19.25000,19.25000,18.80000,18.90000,14000
10/13/2009,0000,18.90000,19.90000,18.90000,19.70000,31000
10/14/2009,0000,19.60000,19.70000,19.00000,19.15000,42000
10/15/2009,0000,19.20000,19.40000,19.15000,19.20000,19000
10/16/2009,0000,19.85000,19.85000,19.30000,19.30000,62000
10/19/2009,0000,19.50000,19.50000,19.10000,19.10000,22000
10/20/2009,0000,19.00000,19.60000,19.00000,19.25000,24000
10/21/2009,0000,19.25000,19.40000,18.70000,19.40000,111000
10/22/2009,0000,19.40000,19.40000,18.85000,18.90000,20000
10/23/2009,0000,18.80000,19.00000,18.80000,18.90000,23000
10/26/2009,0000,19.00000,19.00000,18.00000,18.45000,84000
10/27/2009,0000,18.40000,18.50000,17.60000,17.95000,31000
10/28/2009,0000,17.95000,17.95000,17.65000,17.65000,15000
10/29/2009,0000,17.65000,17.70000,17.00000,17.00000,18000
10/30/2009,0000,17.35000,18.15000,17.35000,17.50000,62000
11/02/2009,0000,17.10000,17.40000,17.00000,17.00000,19000
11/03/2009,0000,17.00000,17.00000,16.65000,16.65000,20000
11/04/2009,0000,16.65000,17.00000,16.00000,16.70000,43000
11/05/2009,0000,17.40000,17.60000,17.00000,17.00000,26000
11/06/2009,0000,17.30000,17.30000,16.60000,16.60000,9000
11/09/2009,0000,16.60000,16.70000,16.60000,16.60000,13000
11/10/2009,0000,16.90000,17.60000,16.60000,17.60000,45000
11/11/2009,0000,17.60000,17.60000,17.00000,17.00000,18000
11/12/2009,0000,16.60000,17.00000,16.60000,16.75000,32000
11/13/2009,0000,17.05000,17.20000,17.00000,17.00000,9000
11/16/2009,0000,16.90000,17.00000,16.60000,16.60000,46000
11/17/2009,0000,16.70000,16.70000,15.80000,15.90000,171000
11/18/2009,0000,15.90000,16.00000,14.80000,15.20000,105000
11/19/2009,0000,15.05000,15.40000,14.70000,14.70000,172000
11/20/2009,0000,14.75000,14.95000,14.55000,14.90000,146000
11/23/2009,0000,14.90000,15.85000,14.90000,15.35000,288000
11/24/2009,0000,15.35000,15.75000,15.35000,15.50000,153000
11/25/2009,0000,15.50000,16.30000,15.50000,16.00000,130000
11/26/2009,0000,16.30000,16.30000,15.55000,16.00000,71000
11/27/2009,0000,15.90000,15.90000,15.25000,15.40000,71000
11/30/2009,0000,15.40000,15.90000,15.30000,15.30000,33000
12/01/2009,0000,15.70000,15.70000,15.10000,15.30000,41000
12/02/2009,0000,15.30000,15.30000,15.15000,15.15000,77000
12/03/2009,0000,15.00000,15.30000,15.00000,15.00000,61000
12/04/2009,0000,15.00000,15.10000,14.50000,14.60000,187000
12/07/2009,0000,14.60000,14.95000,14.50000,14.65000,97000
12/08/2009,0000,14.70000,14.85000,14.40000,14.65000,133000
12/09/2009,0000,14.55000,14.65000,14.50000,14.65000,42000
12/11/2009,0000,14.60000,15.60000,14.60000,15.60000,198000
12/14/2009,0000,15.60000,16.10000,15.50000,15.70000,241000
12/15/2009,0000,16.00000,16.20000,15.50000,15.50000,79000
12/16/2009,0000,15.20000,16.00000,15.20000,15.80000,125000
12/17/2009,0000,16.00000,16.30000,15.30000,15.60000,98000
12/18/2009,0000,15.75000,15.75000,15.50000,15.50000,37000
12/21/2009,0000,15.50000,15.75000,15.50000,15.50000,25000
12/22/2009,0000,15.55000,15.55000,15.15000,15.30000,68000
12/23/2009,0000,15.25000,15.70000,15.25000,15.40000,49000
12/25/2009,0000,15.15000,15.70000,14.95000,15.60000,91000
04/02/2007,0000,14.40000,14.50000,14.40000,14.50000,30000
04/03/2007,0000,14.85000,15.20000,14.70000,15.20000,94000
04/04/2007,0000,15.20000,15.50000,15.20000,15.40000,73000
04/09/2007,0000,15.80000,15.80000,15.40000,15.50000,56000
04/10/2007,0000,15.50000,15.50000,15.00000,15.00000,15000
04/11/2007,0000,15.10000,15.15000,14.90000,14.90000,10000
04/12/2007,0000,14.90000,14.90000,14.70000,14.75000,22000
04/13/2007,0000,14.70000,15.75000,14.70000,15.75000,18000
04/16/2007,0000,18.00000,18.00000,18.00000,18.00000,150000
04/17/2007,0000,19.25000,19.25000,17.00000,17.40000,272000
04/18/2007,0000,17.00000,17.00000,16.20000,16.35000,131000
04/19/2007,0000,16.30000,16.30000,15.45000,15.45000,39000
04/20/2007,0000,15.25000,16.50000,15.25000,16.50000,38000
04/23/2007,0000,17.00000,17.45000,16.60000,16.85000,50000
04/24/2007,0000,17.00000,17.40000,16.60000,16.75000,37000
04/26/2007,0000,16.80000,16.80000,16.20000,16.20000,26000
04/27/2007,0000,16.85000,16.85000,16.20000,16.50000,4000
04/30/2007,0000,16.50000,16.50000,16.30000,16.30000,7000
05/02/2007,0000,16.50000,16.50000,15.20000,15.25000,30000
05/03/2007,0000,15.70000,16.00000,14.80000,15.00000,21000
05/04/2007,0000,14.60000,16.05000,14.60000,16.05000,148000
05/07/2007,0000,17.15000,17.15000,17.15000,17.15000,67000
05/08/2007,0000,18.35000,18.35000,18.35000,18.35000,206000
05/09/2007,0000,19.50000,19.50000,17.10000,17.15000,304000
05/10/2007,0000,16.50000,17.30000,16.50000,16.80000,57000
05/11/2007,0000,16.50000,16.50000,15.70000,15.70000,103000
05/14/2007,0000,15.70000,16.75000,15.70000,16.75000,66000
05/15/2007,0000,16.60000,16.60000,15.65000,15.65000,75000
05/16/2007,0000,16.00000,16.70000,15.60000,16.70000,37000
05/17/2007,0000,17.70000,17.70000,16.30000,16.40000,25000
05/18/2007,0000,16.15000,16.90000,16.00000,16.25000,45000
05/21/2007,0000,16.70000,16.70000,16.00000,16.15000,22000
05/22/2007,0000,16.50000,17.25000,16.50000,16.75000,373000
05/23/2007,0000,15.60000,16.35000,15.60000,15.70000,308000
05/24/2007,0000,15.70000,16.20000,15.40000,15.70000,89000
05/25/2007,0000,15.55000,15.90000,15.50000,15.70000,17000
05/28/2007,0000,15.50000,15.55000,15.20000,15.20000,43000
05/29/2007,0000,15.20000,15.90000,15.20000,15.60000,21000
05/30/2007,0000,16.00000,16.00000,15.65000,15.85000,30000
05/31/2007,0000,16.00000,16.95000,16.00000,16.95000,385000
06/04/2007,0000,19.35000,19.35000,19.35000,19.35000,1419000
06/05/2007,0000,20.70000,20.70000,20.70000,20.70000,747000
06/06/2007,0000,22.10000,22.10000,22.10000,22.10000,228000
06/07/2007,0000,23.60000,23.60000,23.60000,23.60000,453000
06/08/2007,0000,25.25000,25.25000,22.30000,24.00000,1544000
06/11/2007,0000,25.65000,25.65000,25.65000,25.65000,340000
06/12/2007,0000,27.40000,27.40000,25.65000,26.50000,680000
06/13/2007,0000,24.65000,24.65000,24.65000,24.65000,133000
06/14/2007,0000,22.95000,22.95000,22.95000,22.95000,52000
06/15/2007,0000,21.35000,21.35000,21.35000,21.35000,89000
06/20/2007,0000,19.90000,22.80000,19.90000,22.80000,736000
06/21/2007,0000,21.25000,21.25000,21.25000,21.25000,70000
06/22/2007,0000,19.80000,21.20000,19.80000,19.80000,624000
06/25/2007,0000,18.70000,19.95000,18.60000,19.30000,296000
06/26/2007,0000,19.70000,20.65000,18.90000,20.65000,404000
06/27/2007,0000,20.65000,21.40000,20.00000,20.30000,384000
06/28/2007,0000,20.30000,20.60000,20.10000,20.20000,204000
06/29/2007,0000,20.20000,20.50000,19.90000,19.90000,165000
07/02/2007,0000,21.25000,21.25000,20.40000,20.50000,171000
07/03/2007,0000,20.50000,20.50000,19.90000,20.00000,161000
07/04/2007,0000,20.00000,20.00000,19.50000,19.60000,151000
07/05/2007,0000,19.65000,20.95000,19.65000,20.50000,244000
07/06/2007,0000,19.60000,20.10000,19.60000,19.85000,186000
07/09/2007,0000,19.85000,20.30000,19.60000,19.80000,162000
07/10/2007,0000,19.80000,21.15000,19.70000,20.60000,297000
07/11/2007,0000,20.50000,20.50000,19.70000,19.80000,170000
07/12/2007,0000,20.20000,21.15000,19.80000,21.15000,764000
07/13/2007,0000,22.60000,22.60000,22.60000,22.60000,285000
07/17/2007,0000,25.80000,25.80000,22.50000,22.50000,881000
07/18/2007,0000,22.50000,22.50000,21.10000,21.40000,354000
07/19/2007,0000,21.40000,22.50000,21.40000,21.50000,231000
07/20/2007,0000,21.50000,21.90000,21.50000,21.65000,157000
07/23/2007,0000,21.90000,21.90000,20.50000,20.95000,125000
07/24/2007,0000,20.35000,21.95000,20.35000,21.80000,169000
07/25/2007,0000,22.60000,22.60000,21.00000,21.25000,124000
07/26/2007,0000,21.30000,22.70000,20.60000,22.70000,550000
07/27/2007,0000,24.25000,24.25000,23.40000,24.25000,1094000
07/31/2007,0000,27.70000,27.70000,24.10000,25.00000,1129000
08/01/2007,0000,24.80000,25.10000,23.30000,23.30000,434000
08/02/2007,0000,23.30000,23.70000,21.70000,21.70000,289000
08/03/2007,0000,21.70000,23.00000,21.30000,22.10000,202000
08/06/2007,0000,21.60000,21.70000,20.60000,21.15000,135000
08/07/2007,0000,21.15000,21.50000,21.00000,21.10000,103000
08/08/2007,0000,21.30000,22.00000,21.10000,21.50000,152000
08/09/2007,0000,21.80000,21.80000,21.30000,21.80000,142000
08/10/2007,0000,21.50000,21.50000,21.00000,21.10000,149000
08/14/2007,0000,23.40000,23.40000,21.80000,21.80000,182000
08/15/2007,0000,21.30000,21.95000,21.05000,21.10000,117000
08/16/2007,0000,20.30000,21.90000,20.00000,20.00000,170000
08/17/2007,0000,20.00000,21.00000,19.50000,20.00000,102000
08/20/2007,0000,21.40000,21.40000,20.80000,21.00000,43000
08/21/2007,0000,21.00000,21.00000,19.85000,20.50000,50000
08/22/2007,0000,19.70000,20.50000,19.60000,19.60000,49000
08/23/2007,0000,19.50000,20.25000,19.50000,20.00000,26000
08/24/2007,0000,20.00000,21.40000,20.00000,21.40000,118000
08/27/2007,0000,21.80000,21.90000,21.05000,21.70000,67000
08/28/2007,0000,21.50000,22.40000,21.20000,22.40000,112000
08/29/2007,0000,22.00000,22.30000,21.40000,22.30000,77000
08/30/2007,0000,23.00000,23.00000,22.30000,22.50000,87000
08/31/2007,0000,22.00000,22.75000,21.80000,22.00000,44000
09/03/2007,0000,22.20000,22.50000,20.60000,22.45000,62000
09/04/2007,0000,22.90000,24.00000,22.85000,23.70000,289000
09/05/2007,0000,22.50000,23.50000,22.50000,22.90000,153000
09/06/2007,0000,23.60000,23.60000,22.55000,22.55000,48000
09/07/2007,0000,22.50000,22.50000,22.10000,22.10000,35000
09/10/2007,0000,22.10000,22.10000,21.50000,21.50000,22000
09/11/2007,0000,20.70000,22.00000,20.70000,21.50000,15000
09/12/2007,0000,22.00000,22.50000,21.30000,22.50000,79000
09/13/2007,0000,22.50000,22.50000,22.50000,22.50000,3000
09/14/2007,0000,21.50000,22.45000,21.50000,21.65000,40000
09/17/2007,0000,21.60000,21.60000,21.20000,21.50000,41000
09/19/2007,0000,21.95000,22.60000,21.40000,21.55000,32000
09/20/2007,0000,21.60000,22.00000,21.00000,22.00000,31000
09/21/2007,0000,22.30000,22.30000,21.60000,21.65000,122000
09/26/2007,0000,21.65000,22.00000,21.60000,22.00000,26000
09/27/2007,0000,21.80000,22.00000,21.55000,21.60000,27000
09/28/2007,0000,21.60000,21.70000,21.55000,21.70000,38000
10/01/2007,0000,21.95000,22.00000,21.80000,22.00000,67000
10/02/2007,0000,22.00000,22.00000,21.80000,21.80000,44000
10/03/2007,0000,23.30000,23.30000,22.00000,22.95000,169000
10/04/2007,0000,23.00000,23.00000,22.35000,22.35000,12000
10/05/2007,0000,22.05000,22.80000,22.05000,22.80000,36000
10/08/2007,0000,22.80000,22.80000,22.10000,22.10000,6000
10/09/2007,0000,22.50000,23.60000,22.00000,23.60000,494000
10/11/2007,0000,25.00000,25.25000,24.60000,25.25000,690000
10/12/2007,0000,25.00000,26.50000,25.00000,25.00000,347000
10/15/2007,0000,26.30000,26.75000,25.50000,26.75000,368000
10/16/2007,0000,26.30000,28.60000,25.50000,28.60000,786000
10/17/2007,0000,28.00000,29.90000,28.00000,28.80000,245000
10/18/2007,0000,29.00000,29.50000,27.20000,28.80000,270000
10/19/2007,0000,28.30000,29.10000,27.50000,28.50000,66000
10/22/2007,0000,28.00000,28.40000,27.60000,27.70000,42000
10/23/2007,0000,28.00000,28.60000,27.70000,28.60000,189000
10/24/2007,0000,28.60000,29.50000,28.30000,29.50000,144000
10/25/2007,0000,29.40000,29.70000,28.70000,29.60000,112000
10/26/2007,0000,29.50000,29.50000,28.50000,28.50000,60000
10/29/2007,0000,28.20000,30.20000,28.20000,30.20000,151000
10/30/2007,0000,30.20000,30.20000,29.30000,29.70000,39000
10/31/2007,0000,30.00000,30.80000,29.50000,30.50000,138000
11/01/2007,0000,30.30000,30.90000,29.70000,29.70000,73000
11/02/2007,0000,29.10000,30.00000,29.05000,29.55000,56000
11/05/2007,0000,29.50000,30.40000,29.50000,30.30000,156000
11/06/2007,0000,30.30000,30.80000,30.15000,30.15000,50000
11/07/2007,0000,30.10000,30.20000,29.05000,29.05000,30000
11/08/2007,0000,29.00000,29.70000,28.00000,28.60000,50000
11/09/2007,0000,29.50000,30.00000,27.80000,30.00000,122000
11/12/2007,0000,29.10000,29.40000,28.00000,28.00000,74000
11/13/2007,0000,28.50000,29.60000,28.30000,29.60000,121000
11/14/2007,0000,30.10000,31.00000,29.60000,31.00000,177000
11/15/2007,0000,31.50000,31.50000,30.15000,30.25000,16000
11/16/2007,0000,29.75000,30.60000,29.75000,30.50000,30000
11/19/2007,0000,30.20000,30.70000,29.70000,30.70000,123000
11/20/2007,0000,30.70000,31.00000,29.10000,31.00000,78000
11/21/2007,0000,31.10000,31.10000,30.10000,30.75000,55000
11/22/2007,0000,30.00000,30.50000,29.90000,30.50000,51000
11/23/2007,0000,29.80000,30.20000,28.80000,28.80000,79000
11/26/2007,0000,28.00000,28.05000,27.00000,28.00000,118000
11/27/2007,0000,27.00000,29.00000,27.00000,28.50000,20000
11/28/2007,0000,28.50000,28.50000,26.55000,27.00000,94000
11/29/2007,0000,27.50000,27.50000,25.15000,27.00000,137000
11/30/2007,0000,26.65000,27.20000,26.65000,27.00000,45000
12/03/2007,0000,26.60000,27.10000,26.60000,27.10000,51000
12/04/2007,0000,26.90000,27.20000,26.80000,26.80000,26000
12/05/2007,0000,27.00000,27.10000,26.20000,26.20000,22000
12/06/2007,0000,26.20000,26.20000,25.60000,25.60000,41000
12/07/2007,0000,25.60000,25.90000,25.60000,25.90000,20000
12/10/2007,0000,25.70000,26.40000,25.70000,25.70000,64000
12/11/2007,0000,25.50000,25.80000,25.50000,25.50000,37000
12/12/2007,0000,26.00000,26.00000,25.50000,25.50000,15000
12/13/2007,0000,25.50000,25.50000,25.15000,25.20000,15000
12/14/2007,0000,25.20000,25.40000,24.15000,24.20000,26000
12/17/2007,0000,23.10000,24.50000,23.10000,24.50000,58000
12/18/2007,0000,24.50000,24.80000,24.10000,24.70000,73000
12/19/2007,0000,24.70000,26.00000,24.70000,24.75000,46000
12/20/2007,0000,24.80000,25.70000,24.80000,25.40000,55000
12/21/2007,0000,25.40000,25.50000,25.00000,25.00000,65000
12/24/2007,0000,25.40000,25.40000,25.00000,25.00000,34000
12/25/2007,0000,24.55000,25.20000,24.55000,25.20000,42000
12/26/2007,0000,25.05000,25.30000,25.05000,25.10000,27000
12/27/2007,0000,25.50000,26.10000,25.50000,25.80000,76000
12/28/2007,0000,26.50000,26.80000,26.00000,26.10000,42000
12/31/2007,0000,26.10000,26.85000,26.00000,26.65000,53000
01/02/2008,0000,26.65000,27.50000,26.65000,27.45000,44000
01/03/2008,0000,28.00000,29.35000,27.20000,29.30000,89000
01/04/2008,0000,30.00000,31.00000,29.50000,31.00000,209000
01/07/2008,0000,30.10000,30.50000,29.80000,30.40000,60000
01/08/2008,0000,30.50000,30.70000,29.80000,29.80000,28000
01/09/2008,0000,29.80000,31.85000,29.50000,31.85000,185000
01/10/2008,0000,29.65000,31.50000,29.65000,31.45000,48000
01/11/2008,0000,31.20000,32.20000,31.20000,32.00000,115000
01/14/2008,0000,32.50000,32.70000,30.10000,32.50000,128000
01/15/2008,0000,33.00000,34.75000,32.90000,34.75000,304000
01/16/2008,0000,35.00000,35.00000,34.55000,34.70000,116000
01/17/2008,0000,35.00000,35.40000,34.10000,34.80000,125000
01/18/2008,0000,35.50000,35.50000,33.80000,34.65000,75000
01/21/2008,0000,34.65000,37.05000,34.65000,37.05000,189000
01/22/2008,0000,37.00000,37.05000,35.90000,36.65000,86000
01/23/2008,0000,36.90000,38.50000,36.90000,38.10000,161000
01/24/2008,0000,39.00000,40.00000,38.70000,40.00000,332000
01/25/2008,0000,40.00000,40.50000,38.65000,40.35000,279000
01/28/2008,0000,39.90000,43.00000,39.80000,40.20000,107000
01/29/2008,0000,40.20000,40.30000,37.40000,38.00000,203000
01/30/2008,0000,38.00000,39.00000,38.00000,38.70000,126000
01/31/2008,0000,38.00000,39.50000,38.00000,39.50000,132000
02/01/2008,0000,40.00000,41.00000,40.00000,41.00000,111000
02/12/2008,0000,41.20000,41.50000,40.80000,40.80000,62000
02/13/2008,0000,41.30000,41.40000,40.80000,41.00000,41000
02/14/2008,0000,41.00000,41.00000,39.00000,39.50000,42000
02/15/2008,0000,40.00000,41.75000,39.50000,41.70000,59000
02/18/2008,0000,42.00000,43.00000,42.00000,43.00000,76000
02/19/2008,0000,43.00000,43.60000,43.00000,43.60000,88000
02/20/2008,0000,43.80000,45.00000,42.50000,45.00000,60000
02/21/2008,0000,45.00000,47.00000,45.00000,47.00000,89000
02/22/2008,0000,47.00000,49.10000,46.50000,49.10000,124000
02/25/2008,0000,49.50000,50.80000,48.00000,50.80000,302000
02/26/2008,0000,50.00000,50.00000,48.00000,49.75000,131000
02/27/2008,0000,49.75000,50.00000,49.00000,50.00000,126000
02/29/2008,0000,50.00000,50.00000,49.00000,49.95000,47000
03/03/2008,0000,48.10000,50.00000,48.10000,49.50000,44000
03/04/2008,0000,49.50000,49.50000,48.50000,48.50000,50000
03/05/2008,0000,48.50000,48.50000,45.35000,45.35000,75000
03/06/2008,0000,42.20000,46.00000,42.20000,46.00000,141000
03/07/2008,0000,45.00000,45.80000,44.30000,45.80000,38000
03/10/2008,0000,45.00000,45.00000,44.40000,45.00000,32000
03/11/2008,0000,46.00000,46.00000,45.00000,45.90000,61000
03/12/2008,0000,46.50000,47.00000,45.00000,45.00000,61000
03/13/2008,0000,44.50000,45.80000,44.50000,45.80000,30000
03/14/2008,0000,46.80000,46.80000,44.95000,44.95000,74000
03/18/2008,0000,44.50000,44.80000,44.00000,44.30000,27000
03/19/2008,0000,45.00000,45.00000,44.10000,44.10000,46000
03/20/2008,0000,44.10000,44.10000,43.50000,43.95000,28000
03/21/2008,0000,43.95000,46.00000,43.95000,45.95000,37000
03/25/2008,0000,46.10000,46.10000,45.90000,45.90000,26000
03/26/2008,0000,45.80000,45.80000,45.00000,45.00000,47000
03/27/2008,0000,44.50000,44.90000,44.30000,44.40000,20000
03/28/2008,0000,44.40000,44.40000,43.00000,43.50000,61000
03/31/2008,0000,43.50000,43.50000,42.00000,42.95000,13000
04/01/2008,0000,44.00000,44.00000,42.50000,42.50000,12000
04/02/2008,0000,42.50000,43.00000,42.50000,43.00000,10000
04/03/2008,0000,43.00000,45.00000,43.00000,45.00000,19000
04/07/2008,0000,45.80000,45.80000,44.10000,44.25000,29000
04/08/2008,0000,44.40000,44.40000,42.80000,42.80000,26000
04/09/2008,0000,42.80000,43.05000,42.80000,42.90000,8000
04/10/2008,0000,42.90000,43.95000,42.50000,42.60000,21000
04/11/2008,0000,42.60000,44.00000,42.60000,43.90000,27000
04/14/2008,0000,43.90000,43.90000,42.80000,43.50000,24000
04/15/2008,0000,43.50000,43.90000,43.50000,43.90000,7000
04/16/2008,0000,44.00000,44.20000,43.05000,43.20000,15000
04/17/2008,0000,43.00000,43.50000,43.00000,43.50000,10000
04/18/2008,0000,43.60000,43.90000,43.50000,43.60000,12000
04/21/2008,0000,43.80000,44.00000,43.00000,43.00000,29000
04/22/2008,0000,43.00000,43.00000,42.50000,42.60000,6000
04/23/2008,0000,44.00000,44.00000,42.65000,43.50000,25000
04/24/2008,0000,43.50000,43.50000,42.85000,43.00000,38000
04/25/2008,0000,43.00000,43.00000,42.60000,42.60000,55000
04/28/2008,0000,42.60000,42.60000,40.55000,41.70000,26000
04/29/2008,0000,41.00000,41.60000,39.00000,41.60000,91000
04/30/2008,0000,42.80000,42.80000,42.75000,42.75000,3000
05/02/2008,0000,43.45000,43.45000,41.50000,42.70000,22000
05/05/2008,0000,40.00000,41.80000,40.00000,41.00000,10000
05/06/2008,0000,41.00000,41.30000,41.00000,41.30000,10000
05/07/2008,0000,41.00000,41.95000,39.05000,41.05000,18000
05/08/2008,0000,41.00000,43.90000,40.00000,43.90000,65000
05/09/2008,0000,43.80000,46.90000,43.00000,46.90000,162000
05/12/2008,0000,44.50000,48.40000,44.50000,47.30000,129000
05/13/2008,0000,49.00000,49.20000,47.50000,48.50000,223000
05/14/2008,0000,47.90000,48.00000,45.60000,47.40000,106000
05/15/2008,0000,47.40000,47.40000,45.00000,45.20000,52000
05/16/2008,0000,45.15000,47.00000,43.60000,47.00000,43000
05/19/2008,0000,44.50000,46.80000,44.50000,46.70000,38000
05/20/2008,0000,46.00000,46.00000,45.00000,45.90000,31000
05/21/2008,0000,45.00000,45.00000,44.60000,44.60000,10000
05/22/2008,0000,44.50000,46.50000,43.60000,46.50000,41000
05/23/2008,0000,46.40000,46.50000,45.20000,46.50000,45000
05/26/2008,0000,46.50000,46.50000,45.50000,45.60000,20000
05/27/2008,0000,45.80000,45.80000,44.10000,44.10000,28000
05/28/2008,0000,45.00000,45.40000,44.10000,44.10000,25000
05/29/2008,0000,44.50000,44.50000,43.10000,43.20000,25000
05/30/2008,0000,43.20000,43.20000,42.30000,42.30000,37000
06/02/2008,0000,42.30000,44.65000,42.30000,44.65000,31000
06/03/2008,0000,44.00000,44.00000,44.00000,44.00000,9000
06/04/2008,0000,43.35000,43.40000,43.35000,43.35000,18000
06/05/2008,0000,42.50000,44.00000,42.50000,44.00000,17000
06/06/2008,0000,44.00000,44.00000,42.60000,42.70000,27000
06/10/2008,0000,42.50000,43.40000,42.50000,43.40000,12000
06/11/2008,0000,43.00000,43.00000,42.00000,42.00000,27000
06/12/2008,0000,40.00000,40.30000,40.00000,40.00000,28000
06/13/2008,0000,40.00000,42.00000,39.00000,42.00000,27000
06/16/2008,0000,42.00000,42.00000,40.35000,42.00000,11000
06/17/2008,0000,40.50000,41.70000,40.50000,41.65000,13000
06/18/2008,0000,41.65000,42.00000,40.20000,41.80000,31000
06/19/2008,0000,40.60000,40.70000,40.30000,40.30000,19000
06/20/2008,0000,40.30000,42.00000,39.15000,41.00000,11000
06/23/2008,0000,41.00000,41.50000,41.00000,41.50000,6000
06/24/2008,0000,40.50000,42.50000,39.50000,42.50000,40000
06/25/2008,0000,40.50000,41.50000,40.50000,40.90000,16000
06/26/2008,0000,40.55000,40.90000,40.20000,40.20000,23000
06/27/2008,0000,39.50000,39.50000,39.00000,39.00000,9000
06/30/2008,0000,36.30000,38.00000,36.30000,36.30000,34000
07/01/2008,0000,36.30000,36.80000,33.80000,36.80000,42000
07/02/2008,0000,36.40000,36.40000,36.00000,36.00000,2000
07/03/2008,0000,36.00000,38.50000,35.00000,38.50000,23000
07/04/2008,0000,38.50000,38.50000,35.85000,38.35000,20000
07/07/2008,0000,37.85000,38.70000,35.75000,38.55000,36000
07/08/2008,0000,36.80000,37.10000,36.05000,37.10000,25000
07/09/2008,0000,36.00000,36.00000,35.60000,35.60000,12000
07/10/2008,0000,33.60000,35.60000,33.60000,33.60000,15000
07/11/2008,0000,31.95000,32.50000,31.60000,31.60000,19000
07/14/2008,0000,30.30000,30.30000,29.40000,30.10000,49000
07/15/2008,0000,29.25000,31.50000,28.00000,31.50000,43000
07/16/2008,0000,29.50000,30.40000,29.30000,29.30000,31000
07/17/2008,0000,28.20000,30.00000,28.20000,30.00000,61000
07/18/2008,0000,31.00000,31.00000,30.20000,30.20000,44000
07/21/2008,0000,28.55000,30.00000,28.50000,28.50000,17000
07/22/2008,0000,28.30000,29.70000,28.30000,29.50000,60000
07/23/2008,0000,28.50000,29.90000,28.30000,29.80000,56000
07/24/2008,0000,30.00000,30.20000,29.00000,29.00000,25000
07/25/2008,0000,29.00000,31.00000,29.00000,31.00000,56000
07/29/2008,0000,30.00000,30.50000,29.75000,30.50000,46000
07/30/2008,0000,30.50000,30.90000,30.00000,30.90000,37000
07/31/2008,0000,31.00000,33.05000,31.00000,32.90000,44000
08/01/2008,0000,30.85000,32.20000,30.85000,31.30000,17000
08/04/2008,0000,29.60000,33.00000,29.60000,32.00000,68000
08/05/2008,0000,32.00000,32.50000,31.00000,31.80000,41000
08/06/2008,0000,33.00000,33.00000,30.15000,32.50000,68000
08/07/2008,0000,33.00000,33.00000,31.60000,31.60000,17000
08/08/2008,0000,31.50000,32.50000,30.60000,32.50000,45000
08/11/2008,0000,31.80000,32.90000,31.50000,32.90000,6000
08/12/2008,0000,33.00000,33.25000,32.80000,32.80000,23000
08/13/2008,0000,32.00000,32.70000,32.00000,32.70000,120000
08/14/2008,0000,32.20000,32.20000,32.00000,32.00000,73000
08/15/2008,0000,30.85000,32.65000,30.85000,32.65000,8000
08/18/2008,0000,33.00000,33.00000,33.00000,33.00000,1000
08/19/2008,0000,31.20000,32.00000,31.10000,31.20000,18000
08/20/2008,0000,31.50000,31.50000,30.50000,30.50000,15000
08/21/2008,0000,30.50000,31.25000,30.00000,31.25000,114000
08/22/2008,0000,31.00000,31.50000,30.30000,31.50000,102000
08/25/2008,0000,30.50000,32.30000,30.30000,32.30000,71000
08/26/2008,0000,31.30000,31.50000,30.60000,31.20000,119000
08/27/2008,0000,30.80000,32.00000,30.60000,32.00000,142000
08/28/2008,0000,31.00000,32.00000,31.00000,31.60000,147000
08/29/2008,0000,31.20000,31.90000,31.10000,31.10000,162000
09/01/2008,0000,31.10000,31.10000,30.80000,30.80000,112000
09/02/2008,0000,30.70000,31.85000,30.55000,31.85000,170000
09/03/2008,0000,32.00000,32.70000,31.80000,31.90000,150000
09/04/2008,0000,32.10000,32.50000,31.80000,31.80000,137000
09/05/2008,0000,31.00000,31.50000,31.00000,31.00000,102000
09/08/2008,0000,31.15000,33.00000,31.15000,33.00000,76000
09/09/2008,0000,33.00000,34.80000,32.00000,34.10000,90000
09/10/2008,0000,33.50000,34.50000,33.50000,34.20000,23000
09/11/2008,0000,32.80000,34.20000,32.80000,32.90000,19000
09/12/2008,0000,33.00000,34.00000,32.00000,33.80000,24000
09/15/2008,0000,33.50000,33.80000,32.00000,33.80000,62000
09/16/2008,0000,32.10000,32.80000,31.45000,32.50000,100000
09/17/2008,0000,31.80000,32.50000,31.50000,31.50000,29000
09/18/2008,0000,30.60000,30.60000,29.30000,30.10000,41000
09/19/2008,0000,31.70000,31.70000,29.50000,30.60000,24000
09/22/2008,0000,29.85000,30.85000,29.85000,30.60000,7000
09/23/2008,0000,30.95000,30.95000,30.35000,30.80000,5000
09/24/2008,0000,31.00000,31.00000,28.90000,31.00000,27000
09/25/2008,0000,30.00000,30.50000,30.00000,30.20000,4000
09/26/2008,0000,30.20000,30.20000,29.00000,29.90000,14000
09/30/2008,0000,27.85000,29.80000,27.85000,27.85000,18000
10/01/2008,0000,29.60000,29.75000,28.00000,29.70000,23000
10/02/2008,0000,30.50000,30.50000,28.90000,30.00000,13000
10/03/2008,0000,29.20000,30.10000,29.20000,30.10000,9000
10/06/2008,0000,30.00000,30.35000,28.50000,30.00000,18000
10/07/2008,0000,29.80000,31.60000,29.20000,29.50000,85000
10/08/2008,0000,29.80000,30.00000,28.55000,29.30000,18000
10/09/2008,0000,29.60000,29.60000,29.00000,29.00000,26000
10/13/2008,0000,28.00000,28.00000,28.00000,28.00000,6000
10/14/2008,0000,28.50000,28.50000,27.60000,28.00000,51000
10/15/2008,0000,28.85000,28.85000,27.60000,27.90000,11000
10/16/2008,0000,26.95000,27.95000,26.95000,26.95000,15000
10/17/2008,0000,26.05000,28.00000,26.05000,27.70000,27000
10/20/2008,0000,27.70000,28.15000,26.75000,28.15000,31000
10/21/2008,0000,27.85000,28.00000,27.30000,27.30000,32000
10/22/2008,0000,27.70000,27.70000,26.50000,27.00000,7000
10/23/2008,0000,26.20000,26.30000,26.10000,26.10000,26000
10/24/2008,0000,26.10000,26.10000,25.20000,25.20000,5000
10/27/2008,0000,23.45000,25.75000,23.45000,24.90000,35000
10/28/2008,0000,24.70000,25.50000,23.20000,25.50000,31000
10/29/2008,0000,25.50000,26.75000,25.00000,26.00000,24000
10/30/2008,0000,26.00000,27.80000,26.00000,27.80000,44000
10/31/2008,0000,27.80000,28.50000,27.25000,28.30000,43000
11/03/2008,0000,27.80000,28.95000,27.80000,28.60000,33000
11/04/2008,0000,27.50000,28.90000,27.50000,28.60000,64000
11/05/2008,0000,28.60000,28.90000,28.05000,28.90000,40000
11/06/2008,0000,28.00000,28.80000,27.60000,28.30000,23000
11/07/2008,0000,28.20000,28.30000,27.30000,28.00000,30000
11/10/2008,0000,27.20000,28.20000,27.00000,28.20000,29000
11/11/2008,0000,27.30000,27.95000,26.25000,26.25000,26000
11/12/2008,0000,27.45000,28.00000,25.10000,27.80000,40000
11/13/2008,0000,27.80000,28.50000,26.95000,28.50000,26000
11/14/2008,0000,27.20000,29.40000,27.20000,28.50000,22000
11/17/2008,0000,28.20000,29.15000,27.60000,28.85000,32000
11/18/2008,0000,29.50000,29.70000,28.10000,29.10000,37000
11/19/2008,0000,29.70000,29.70000,28.50000,29.25000,34000
11/20/2008,0000,29.40000,29.40000,28.00000,28.70000,36000
11/21/2008,0000,28.70000,28.70000,27.95000,28.70000,30000
11/24/2008,0000,28.70000,29.50000,28.10000,29.20000,84000
11/25/2008,0000,29.65000,30.05000,29.15000,29.50000,53000
11/26/2008,0000,29.85000,29.85000,29.25000,29.60000,33000
11/27/2008,0000,30.80000,30.80000,29.45000,30.60000,67000
11/28/2008,0000,30.00000,31.40000,29.65000,29.65000,30000
12/01/2008,0000,29.70000,31.40000,29.70000,31.10000,104000
12/02/2008,0000,30.20000,31.35000,30.20000,31.35000,64000
12/03/2008,0000,31.70000,32.30000,30.75000,32.30000,68000
12/04/2008,0000,32.80000,33.80000,31.95000,33.80000,49000
12/05/2008,0000,33.30000,33.30000,32.50000,33.10000,38000
12/08/2008,0000,32.30000,33.45000,31.50000,33.35000,69000
12/09/2008,0000,34.00000,34.00000,32.85000,33.35000,37000
12/10/2008,0000,33.35000,33.40000,32.90000,33.40000,42000
12/11/2008,0000,33.40000,33.85000,32.95000,32.95000,17000
12/12/2008,0000,32.50000,32.75000,31.05000,32.50000,46000
12/15/2008,0000,32.00000,32.90000,31.45000,31.45000,25000
12/16/2008,0000,31.35000,31.40000,30.10000,31.40000,44000
12/17/2008,0000,31.40000,32.00000,30.50000,30.55000,20000
12/18/2008,0000,30.15000,30.55000,29.65000,30.55000,17000
12/19/2008,0000,30.10000,30.40000,29.55000,30.40000,21000
12/22/2008,0000,32.45000,32.45000,29.95000,30.70000,12000
12/23/2008,0000,31.50000,31.50000,29.60000,30.50000,38000
12/24/2008,0000,30.60000,30.60000,29.80000,29.80000,19000
12/25/2008,0000,30.35000,30.35000,29.75000,29.90000,21000
12/26/2008,0000,29.70000,31.10000,29.00000,31.10000,33000
12/29/2008,0000,31.45000,31.45000,30.05000,30.65000,19000
12/30/2008,0000,30.50000,30.95000,30.05000,30.70000,16000
12/31/2008,0000,30.15000,30.80000,30.00000,30.50000,29000
01/05/2009,0000,29.00000,30.80000,29.00000,29.50000,11000
01/06/2009,0000,30.00000,31.55000,29.30000,31.55000,78000
01/07/2009,0000,32.50000,33.50000,31.30000,33.50000,79000
01/08/2009,0000,32.00000,34.80000,32.00000,33.75000,119000
01/09/2009,0000,33.50000,35.20000,33.50000,35.00000,143000
01/12/2009,0000,33.55000,35.20000,33.55000,35.10000,85000
01/13/2009,0000,34.00000,35.30000,33.75000,34.95000,129000
01/14/2009,0000,34.95000,34.95000,33.70000,34.90000,42000
01/15/2009,0000,33.45000,34.80000,33.45000,34.60000,18000
01/16/2009,0000,34.60000,34.60000,33.45000,33.60000,7000
01/19/2009,0000,33.05000,34.80000,33.05000,34.00000,13000
01/20/2009,0000,34.75000,34.80000,33.20000,34.00000,15000
01/21/2009,0000,34.25000,34.25000,33.45000,34.00000,18000
02/02/2009,0000,33.25000,35.00000,33.20000,33.20000,33000
02/03/2009,0000,33.00000,34.55000,33.00000,33.40000,16000
02/04/2009,0000,33.15000,34.25000,33.15000,33.15000,11000
02/05/2009,0000,33.20000,33.95000,33.00000,33.00000,16000
02/06/2009,0000,32.00000,33.35000,31.00000,33.10000,43000
02/09/2009,0000,32.95000,32.95000,32.05000,32.05000,14000
02/10/2009,0000,32.00000,32.40000,31.30000,32.40000,12000
02/11/2009,0000,32.25000,32.25000,31.00000,31.00000,23000
02/12/2009,0000,31.00000,31.95000,30.55000,30.55000,28000
02/13/2009,0000,30.55000,31.15000,30.15000,30.70000,17000
02/16/2009,0000,30.70000,31.65000,30.70000,30.80000,21000
02/17/2009,0000,30.80000,31.65000,30.15000,30.25000,18000
02/18/2009,0000,29.95000,30.85000,29.25000,29.40000,25000
02/19/2009,0000,30.40000,30.40000,29.20000,29.25000,38000
02/20/2009,0000,28.50000,29.45000,28.50000,28.50000,21000
02/23/2009,0000,26.55000,26.55000,26.55000,26.55000,9000
02/24/2009,0000,24.70000,24.70000,24.70000,24.70000,14000
02/25/2009,0000,23.00000,23.85000,23.00000,23.00000,179000
02/26/2009,0000,23.00000,23.00000,21.40000,21.40000,74000
02/27/2009,0000,19.95000,22.65000,19.95000,22.65000,123000
03/02/2009,0000,22.65000,22.65000,21.20000,21.20000,53000
03/03/2009,0000,21.00000,21.65000,20.20000,20.20000,27000
03/04/2009,0000,20.20000,20.65000,20.20000,20.50000,18000
03/05/2009,0000,20.55000,20.55000,19.50000,19.55000,23000
03/06/2009,0000,19.00000,20.00000,18.80000,19.65000,47000
03/09/2009,0000,19.65000,20.50000,19.25000,20.20000,29000
03/10/2009,0000,20.00000,21.35000,20.00000,21.30000,33000
03/11/2009,0000,20.50000,20.95000,20.50000,20.60000,29000
03/12/2009,0000,20.85000,20.85000,20.10000,20.50000,27000
03/13/2009,0000,20.00000,20.90000,20.00000,20.70000,30000
03/16/2009,0000,20.95000,21.80000,20.90000,20.95000,48000
03/17/2009,0000,20.90000,22.30000,20.65000,22.30000,68000
03/18/2009,0000,23.50000,23.50000,22.15000,23.45000,69000
03/19/2009,0000,22.90000,25.05000,22.80000,25.05000,76000
03/20/2009,0000,25.05000,26.80000,25.00000,26.80000,59000
03/23/2009,0000,28.35000,28.35000,26.00000,26.50000,81000
03/24/2009,0000,27.50000,27.90000,26.70000,27.80000,71000
03/25/2009,0000,28.00000,28.00000,26.55000,27.50000,30000
03/26/2009,0000,27.50000,27.50000,25.80000,27.50000,67000
03/27/2009,0000,26.30000,28.50000,26.00000,28.35000,278000
03/30/2009,0000,28.85000,28.85000,26.85000,26.85000,71000
03/31/2009,0000,26.85000,28.70000,26.15000,28.70000,209000
04/01/2009,0000,27.50000,30.70000,27.50000,30.70000,73000
04/02/2009,0000,31.95000,31.95000,30.40000,31.80000,51000
04/03/2009,0000,31.60000,32.50000,31.10000,31.90000,68000
04/06/2009,0000,31.00000,32.25000,30.80000,31.80000,53000
04/07/2009,0000,31.70000,32.00000,30.90000,32.00000,50000
04/08/2009,0000,31.50000,32.80000,31.20000,32.80000,63000
04/09/2009,0000,31.85000,33.45000,31.85000,33.30000,69000
04/10/2009,0000,33.30000,33.50000,32.05000,32.15000,40000
04/13/2009,0000,32.15000,32.85000,31.35000,32.80000,45000
04/14/2009,0000,31.50000,32.45000,30.60000,32.30000,63000
04/15/2009,0000,32.10000,32.10000,31.10000,32.00000,49000
04/16/2009,0000,30.90000,32.15000,30.90000,31.90000,52000
04/17/2009,0000,31.10000,31.80000,30.00000,30.00000,47000
04/20/2009,0000,30.50000,31.10000,29.30000,29.30000,35000
04/21/2009,0000,28.00000,30.00000,27.50000,30.00000,58000
04/22/2009,0000,28.50000,29.80000,27.90000,27.90000,45000
04/23/2009,0000,28.00000,28.00000,26.20000,27.50000,88000
04/24/2009,0000,27.00000,27.70000,26.50000,26.65000,57000
04/27/2009,0000,26.75000,27.30000,26.00000,26.00000,30000
04/28/2009,0000,26.00000,26.00000,25.05000,25.05000,14000
04/29/2009,0000,24.10000,24.90000,23.60000,24.80000,18000
04/30/2009,0000,25.00000,26.00000,24.80000,24.80000,23000
05/04/2009,0000,26.10000,26.50000,25.50000,25.50000,25000
05/05/2009,0000,25.50000,27.25000,25.50000,25.80000,65000
05/06/2009,0000,25.80000,26.05000,25.80000,25.80000,8000
05/07/2009,0000,24.80000,25.75000,24.50000,24.50000,32000
05/08/2009,0000,23.80000,23.80000,23.80000,23.80000,8000
05/11/2009,0000,23.00000,23.00000,22.15000,23.00000,35000
05/12/2009,0000,23.00000,23.00000,22.50000,22.90000,8000
05/13/2009,0000,23.40000,23.40000,22.30000,22.30000,12000
05/14/2009,0000,22.30000,22.90000,22.15000,22.90000,11000
05/15/2009,0000,24.50000,24.50000,22.95000,24.15000,18000
05/18/2009,0000,24.20000,24.20000,22.80000,23.55000,11000
05/19/2009,0000,23.00000,23.75000,22.90000,23.50000,8000
05/20/2009,0000,23.70000,23.70000,22.90000,22.90000,19000
05/21/2009,0000,23.10000,23.20000,22.20000,22.25000,12000
05/22/2009,0000,21.60000,21.70000,21.50000,21.60000,18000
05/25/2009,0000,21.55000,22.20000,21.55000,22.20000,31000
05/26/2009,0000,22.60000,23.30000,22.25000,23.00000,25000
05/27/2009,0000,23.25000,23.55000,22.25000,22.25000,26000
06/01/2009,0000,22.00000,22.65000,22.00000,22.10000,7000
06/02/2009,0000,22.20000,22.80000,22.20000,22.80000,13000
06/03/2009,0000,22.00000,23.00000,22.00000,22.85000,35000
06/04/2009,0000,22.90000,22.90000,22.90000,22.90000,3000
06/05/2009,0000,22.00000,22.70000,21.30000,22.00000,56000
06/08/2009,0000,20.60000,20.60000,19.60000,19.65000,60000
06/09/2009,0000,19.00000,20.05000,19.00000,19.70000,37000
06/10/2009,0000,19.70000,20.20000,19.50000,19.50000,26000
06/11/2009,0000,20.05000,20.10000,20.00000,20.00000,9000
06/12/2009,0000,20.00000,20.00000,19.55000,19.55000,9000
06/15/2009,0000,19.00000,19.45000,18.80000,19.45000,14000
06/16/2009,0000,19.05000,19.05000,18.50000,18.50000,2000
06/17/2009,0000,18.00000,19.20000,18.00000,19.00000,19000
06/18/2009,0000,18.20000,18.20000,18.00000,18.00000,5000
06/19/2009,0000,18.00000,18.00000,17.00000,17.80000,21000
06/22/2009,0000,17.20000,17.60000,17.00000,17.00000,18000
06/23/2009,0000,16.30000,16.30000,16.00000,16.00000,13000
06/24/2009,0000,16.00000,17.00000,16.00000,16.75000,18000
06/25/2009,0000,16.80000,16.80000,16.80000,16.80000,9000
06/26/2009,0000,16.80000,17.45000,16.80000,17.45000,8000
06/29/2009,0000,17.45000,17.50000,17.45000,17.50000,6000
06/30/2009,0000,17.20000,17.20000,17.00000,17.00000,3000
07/01/2009,0000,17.45000,17.45000,16.90000,17.00000,14000
07/02/2009,0000,16.80000,16.80000,16.80000,16.80000,5000
07/03/2009,0000,16.20000,16.95000,16.20000,16.40000,8000
07/06/2009,0000,16.40000,17.50000,16.40000,17.50000,16000
07/07/2009,0000,18.70000,18.70000,18.70000,18.70000,19000
07/08/2009,0000,20.00000,20.00000,20.00000,20.00000,16000
07/09/2009,0000,21.40000,21.40000,21.40000,21.40000,24000
07/10/2009,0000,22.85000,22.85000,22.85000,22.85000,66000
07/13/2009,0000,24.40000,24.40000,24.40000,24.40000,109000
07/14/2009,0000,26.10000,26.10000,24.60000,26.10000,383000
07/15/2009,0000,26.90000,27.00000,24.90000,25.10000,181000
07/16/2009,0000,23.80000,24.55000,23.35000,23.35000,119000
07/17/2009,0000,22.05000,24.95000,22.00000,24.95000,253000
07/20/2009,0000,26.65000,26.65000,25.10000,25.10000,163000
07/21/2009,0000,23.95000,24.85000,23.55000,24.00000,133000
07/22/2009,0000,24.00000,24.45000,22.35000,22.35000,201000
07/23/2009,0000,22.35000,22.80000,20.80000,21.00000,198000
07/24/2009,0000,21.60000,21.60000,21.00000,21.10000,67000
07/27/2009,0000,21.80000,21.80000,19.80000,20.00000,106000
07/28/2009,0000,20.20000,21.40000,20.10000,21.40000,121000
07/29/2009,0000,22.85000,22.85000,21.30000,21.40000,126000
07/30/2009,0000,21.00000,21.80000,20.80000,20.80000,52000
07/31/2009,0000,21.00000,22.10000,21.00000,21.00000,81000
08/03/2009,0000,21.45000,21.45000,20.50000,20.70000,30000
08/04/2009,0000,20.60000,21.00000,20.60000,21.00000,40000
08/05/2009,0000,21.10000,21.10000,20.50000,20.50000,29000
08/06/2009,0000,19.50000,21.20000,19.50000,20.50000,42000
08/10/2009,0000,21.00000,21.90000,20.50000,21.90000,32000
08/11/2009,0000,23.40000,23.40000,23.40000,23.40000,187000
08/12/2009,0000,23.50000,23.50000,22.00000,22.00000,86000
08/13/2009,0000,22.00000,22.60000,20.80000,21.00000,75000
08/14/2009,0000,21.00000,21.30000,20.60000,20.70000,45000
08/17/2009,0000,20.00000,20.60000,20.00000,20.00000,42000
08/18/2009,0000,20.00000,20.50000,20.00000,20.00000,20000
08/19/2009,0000,20.90000,20.90000,20.05000,20.05000,11000
08/20/2009,0000,20.00000,20.65000,18.85000,19.90000,20000
08/21/2009,0000,20.00000,20.30000,20.00000,20.00000,28000
08/24/2009,0000,20.15000,20.15000,19.95000,20.00000,9000
08/25/2009,0000,20.95000,20.95000,19.95000,20.00000,18000
08/26/2009,0000,20.50000,20.50000,20.00000,20.05000,44000
08/27/2009,0000,20.20000,20.35000,20.00000,20.15000,19000
08/28/2009,0000,20.00000,20.05000,20.00000,20.05000,4000
08/31/2009,0000,20.05000,20.05000,20.00000,20.00000,20000
09/01/2009,0000,20.00000,20.80000,19.90000,19.90000,14000
09/02/2009,0000,19.90000,19.90000,19.50000,19.50000,8000
09/03/2009,0000,19.50000,20.85000,19.50000,20.85000,50000
09/04/2009,0000,22.10000,22.20000,20.20000,20.40000,81000
09/07/2009,0000,20.20000,20.20000,19.55000,19.55000,40000
09/08/2009,0000,19.85000,20.00000,19.65000,19.75000,21000
09/09/2009,0000,19.85000,20.35000,19.75000,19.75000,17000
09/10/2009,0000,19.55000,19.55000,19.05000,19.20000,10000
09/11/2009,0000,19.25000,20.00000,19.25000,20.00000,18000
09/14/2009,0000,19.50000,20.00000,19.50000,19.60000,8000
09/15/2009,0000,19.60000,20.95000,19.50000,20.30000,58000
09/16/2009,0000,19.60000,20.30000,19.60000,19.75000,50000
09/17/2009,0000,20.00000,20.20000,19.60000,19.60000,29000
09/18/2009,0000,19.95000,20.00000,18.25000,18.90000,53000
09/21/2009,0000,18.90000,19.50000,18.00000,19.50000,133000
09/22/2009,0000,19.00000,19.50000,18.60000,19.45000,41000
09/23/2009,0000,18.80000,19.00000,18.80000,18.90000,18000
09/24/2009,0000,18.70000,18.85000,18.70000,18.80000,9000
09/25/2009,0000,18.60000,19.30000,18.60000,18.65000,38000
09/28/2009,0000,18.65000,18.70000,18.55000,18.65000,11000
09/29/2009,0000,18.70000,18.95000,18.70000,18.80000,14000
09/30/2009,0000,19.00000,20.10000,19.00000,20.10000,134000
10/01/2009,0000,21.30000,21.30000,19.80000,19.80000,156000
10/02/2009,0000,18.80000,19.50000,18.80000,19.05000,44000
10/05/2009,0000,19.10000,19.70000,19.10000,19.50000,34000
10/06/2009,0000,19.50000,19.90000,19.50000,19.50000,23000
10/07/2009,0000,19.70000,19.70000,19.50000,19.50000,28000
10/08/2009,0000,19.50000,19.50000,18.90000,18.90000,38000
10/09/2009,0000,19.00000,19.00000,18.70000,18.80000,48000
10/12/2009,0000,19.25000,19.25000,18.80000,18.90000,14000
10/13/2009,0000,18.90000,19.90000,18.90000,19.70000,31000
10/14/2009,0000,19.60000,19.70000,19.00000,19.15000,42000
10/15/2009,0000,19.20000,19.40000,19.15000,19.20000,19000
10/16/2009,0000,19.85000,19.85000,19.30000,19.30000,62000
10/19/2009,0000,19.50000,19.50000,19.10000,19.10000,22000
10/20/2009,0000,19.00000,19.60000,19.00000,19.25000,24000
10/21/2009,0000,19.25000,19.40000,18.70000,19.40000,111000
10/22/2009,0000,19.40000,19.40000,18.85000,18.90000,20000
10/23/2009,0000,18.80000,19.00000,18.80000,18.90000,23000
10/26/2009,0000,19.00000,19.00000,18.00000,18.45000,84000
10/27/2009,0000,18.40000,18.50000,17.60000,17.95000,31000
10/28/2009,0000,17.95000,17.95000,17.65000,17.65000,15000
10/29/2009,0000,17.65000,17.70000,17.00000,17.00000,18000
10/30/2009,0000,17.35000,18.15000,17.35000,17.50000,62000
11/02/2009,0000,17.10000,17.40000,17.00000,17.00000,19000
11/03/2009,0000,17.00000,17.00000,16.65000,16.65000,20000
11/04/2009,0000,16.65000,17.00000,16.00000,16.70000,43000
11/05/2009,0000,17.40000,17.60000,17.00000,17.00000,26000
11/06/2009,0000,17.30000,17.30000,16.60000,16.60000,9000
11/09/2009,0000,16.60000,16.70000,16.60000,16.60000,13000
11/10/2009,0000,16.90000,17.60000,16.60000,17.60000,45000
11/11/2009,0000,17.60000,17.60000,17.00000,17.00000,18000
11/12/2009,0000,16.60000,17.00000,16.60000,16.75000,32000
11/13/2009,0000,17.05000,17.20000,17.00000,17.00000,9000
11/16/2009,0000,16.90000,17.00000,16.60000,16.60000,46000
11/17/2009,0000,16.70000,16.70000,15.80000,15.90000,171000
11/18/2009,0000,15.90000,16.00000,14.80000,15.20000,105000
11/19/2009,0000,15.05000,15.40000,14.70000,14.70000,172000
11/20/2009,0000,14.75000,14.95000,14.55000,14.90000,146000
11/23/2009,0000,14.90000,15.85000,14.90000,15.35000,288000
11/24/2009,0000,15.35000,15.75000,15.35000,15.50000,153000
11/25/2009,0000,15.50000,16.30000,15.50000,16.00000,130000
11/26/2009,0000,16.30000,16.30000,15.55000,16.00000,71000
11/27/2009,0000,15.90000,15.90000,15.25000,15.40000,71000
11/30/2009,0000,15.40000,15.90000,15.30000,15.30000,33000
12/01/2009,0000,15.70000,15.70000,15.10000,15.30000,41000
12/02/2009,0000,15.30000,15.30000,15.15000,15.15000,77000
12/03/2009,0000,15.00000,15.30000,15.00000,15.00000,61000
12/04/2009,0000,15.00000,15.10000,14.50000,14.60000,187000
12/07/2009,0000,14.60000,14.95000,14.50000,14.65000,97000
12/08/2009,0000,14.70000,14.85000,14.40000,14.65000,133000
12/09/2009,0000,14.55000,14.65000,14.50000,14.65000,42000
12/11/2009,0000,14.60000,15.60000,14.60000,15.60000,198000
12/14/2009,0000,15.60000,16.10000,15.50000,15.70000,241000
12/15/2009,0000,16.00000,16.20000,15.50000,15.50000,79000
12/16/2009,0000,15.20000,16.00000,15.20000,15.80000,125000
12/17/2009,0000,16.00000,16.30000,15.30000,15.60000,98000
12/18/2009,0000,15.75000,15.75000,15.50000,15.50000,37000
12/21/2009,0000,15.50000,15.75000,15.50000,15.50000,25000
12/22/2009,0000,15.55000,15.55000,15.15000,15.30000,68000
12/23/2009,0000,15.25000,15.70000,15.25000,15.40000,49000
12/25/2009,0000,15.15000,15.70000,14.95000,15.60000,91000
12/25/2009,0000,15.15000,15.70000,14.95000,15.60000,91000
12/28/2009,0000,16.00000,16.00000,15.30000,15.30000,107000
12/29/2009,1230,15.30000,15.60000,15.20000,15.60000,117160
