DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.80000,24.00000,22.90000,23.00000,1282000
04/03/2007,0000,23.15000,23.20000,22.70000,22.85000,600000
04/04/2007,0000,23.20000,23.30000,22.85000,22.85000,598000
04/09/2007,0000,22.95000,24.00000,22.90000,23.65000,923000
04/10/2007,0000,23.70000,25.30000,23.70000,24.85000,3239000
04/11/2007,0000,25.00000,26.55000,25.00000,26.55000,6549000
04/12/2007,0000,27.00000,28.40000,26.45000,27.45000,5968000
04/13/2007,0000,27.70000,28.10000,26.70000,27.80000,3261000
04/16/2007,0000,29.70000,29.90000,27.65000,27.65000,4147000
04/17/2007,0000,27.00000,27.65000,26.00000,27.65000,2578000
04/18/2007,0000,27.65000,29.35000,27.50000,28.60000,3548000
04/19/2007,0000,28.70000,29.20000,28.00000,28.35000,2285000
04/20/2007,0000,29.00000,30.30000,29.00000,29.90000,3566000
04/23/2007,0000,29.90000,30.45000,28.65000,29.90000,1596000
04/24/2007,0000,29.70000,29.85000,29.00000,29.35000,787000
04/26/2007,0000,29.90000,30.60000,29.00000,29.10000,1561000
04/27/2007,0000,28.60000,29.00000,28.30000,28.65000,1186000
04/30/2007,0000,28.65000,28.65000,27.50000,28.40000,1213000
05/02/2007,0000,29.00000,29.20000,28.00000,28.00000,1123000
05/03/2007,0000,28.20000,28.40000,26.05000,27.70000,1564000
05/04/2007,0000,27.50000,28.40000,27.50000,27.80000,880000
05/07/2007,0000,28.00000,28.90000,27.95000,28.80000,971000
05/08/2007,0000,28.80000,29.20000,28.00000,28.60000,787000
05/09/2007,0000,28.70000,29.00000,28.05000,28.15000,950000
05/10/2007,0000,28.20000,29.30000,27.90000,28.70000,3039000
05/11/2007,0000,28.45000,28.75000,28.00000,28.70000,1156000
05/14/2007,0000,29.00000,30.40000,28.40000,30.00000,4196000
05/15/2007,0000,30.20000,30.70000,29.55000,29.60000,1566000
05/16/2007,0000,29.10000,29.90000,29.10000,29.65000,719000
05/17/2007,0000,29.90000,30.35000,29.20000,29.20000,1227000
05/18/2007,0000,29.30000,29.80000,29.10000,29.10000,682000
05/21/2007,0000,29.20000,30.50000,29.20000,29.55000,800000
05/22/2007,0000,30.00000,30.40000,29.50000,29.85000,1109000
05/23/2007,0000,30.00000,30.10000,29.60000,29.75000,830000
05/24/2007,0000,29.75000,30.30000,29.70000,29.80000,1318000
05/25/2007,0000,29.80000,30.40000,29.70000,30.05000,1135000
05/28/2007,0000,30.25000,32.15000,30.15000,32.15000,2103000
05/29/2007,0000,33.80000,34.40000,33.05000,34.40000,2406000
05/30/2007,0000,34.40000,36.00000,33.90000,33.95000,4962000
05/31/2007,0000,33.95000,36.30000,33.95000,36.30000,4414000
06/04/2007,0000,41.50000,41.50000,39.10000,40.75000,19327000
06/05/2007,0000,40.75000,43.30000,40.20000,43.00000,11650000
06/06/2007,0000,43.05000,44.90000,42.20000,43.80000,9369000
06/07/2007,0000,43.80000,46.85000,43.80000,46.85000,12979000
06/08/2007,0000,46.85000,50.10000,46.85000,50.10000,9560000
06/11/2007,0000,50.80000,52.00000,47.80000,49.00000,12538000
06/12/2007,0000,49.00000,52.40000,47.50000,52.40000,14279000
06/13/2007,0000,55.00000,56.00000,53.60000,56.00000,6292000
06/14/2007,0000,59.90000,59.90000,55.10000,58.50000,16970000
06/15/2007,0000,58.50000,58.50000,55.50000,56.10000,4542000
06/20/2007,0000,56.20000,57.70000,56.10000,56.60000,4404000
06/21/2007,0000,56.60000,60.50000,56.60000,60.50000,3785000
06/22/2007,0000,64.30000,64.70000,61.50000,63.00000,9098000
06/25/2007,0000,67.80000,68.80000,66.00000,66.50000,7970000
06/26/2007,0000,66.50000,67.90000,64.00000,65.10000,5564000
06/27/2007,0000,65.10000,68.80000,65.10000,66.00000,6004000
06/28/2007,0000,67.00000,68.40000,61.40000,61.40000,9684000
06/29/2007,0000,60.70000,61.40000,58.80000,59.00000,8214000
07/02/2007,0000,58.50000,60.50000,58.50000,58.50000,5295000
07/03/2007,0000,59.30000,60.80000,59.10000,60.10000,3799000
07/04/2007,0000,61.30000,64.30000,60.50000,64.00000,10064000
07/05/2007,0000,65.70000,67.90000,65.60000,67.30000,8517000
07/06/2007,0000,67.50000,67.60000,63.90000,64.00000,6778000
07/09/2007,0000,64.50000,66.00000,63.80000,63.90000,3988000
07/10/2007,0000,64.20000,66.70000,64.20000,64.80000,4294000
07/11/2007,0000,64.80000,65.90000,62.00000,62.20000,3636000
07/12/2007,0000,62.40000,63.70000,61.60000,61.80000,2906000
07/13/2007,0000,63.20000,66.00000,61.20000,63.40000,6995000
07/17/2007,0000,64.60000,66.10000,64.00000,64.60000,3705000
07/18/2007,0000,65.20000,65.80000,62.50000,63.00000,3569000
07/19/2007,0000,63.50000,67.40000,63.50000,67.40000,10534000
07/20/2007,0000,68.40000,69.50000,65.10000,65.10000,8623000
07/23/2007,0000,65.10000,67.80000,65.10000,65.80000,4042000
07/24/2007,0000,66.70000,67.00000,63.10000,63.50000,4902000
07/25/2007,0000,64.00000,67.90000,63.50000,67.90000,6456000
07/26/2007,0000,68.50000,72.60000,66.10000,67.50000,15197000
07/27/2007,0000,62.90000,69.00000,62.80000,65.00000,5746000
07/31/2007,0000,65.00000,65.60000,62.80000,63.20000,4751000
08/01/2007,0000,63.20000,64.20000,59.50000,59.80000,3260000
08/02/2007,0000,60.30000,61.90000,55.70000,56.10000,4588000
08/03/2007,0000,56.80000,56.90000,53.90000,54.20000,2212000
08/06/2007,0000,51.00000,52.80000,50.50000,50.50000,2605000
08/07/2007,0000,51.10000,51.90000,47.00000,47.00000,3794000
08/08/2007,0000,46.20000,48.50000,43.75000,48.30000,4353000
08/09/2007,0000,49.50000,50.80000,48.80000,49.90000,2777000
08/10/2007,0000,49.00000,49.00000,46.80000,46.80000,1543000
08/14/2007,0000,43.70000,46.70000,42.60000,45.50000,3354000
08/15/2007,0000,45.00000,46.35000,44.00000,45.00000,3599000
08/16/2007,0000,45.10000,48.15000,45.00000,48.15000,6799000
08/17/2007,0000,48.50000,49.00000,44.85000,46.70000,7212000
08/20/2007,0000,49.40000,49.40000,46.70000,46.70000,4405000
08/21/2007,0000,46.70000,47.60000,43.45000,43.45000,4041000
08/22/2007,0000,43.45000,43.45000,40.45000,41.30000,2346000
08/23/2007,0000,42.50000,44.15000,42.40000,44.15000,2195000
08/24/2007,0000,44.25000,47.10000,44.25000,46.30000,3138000
08/27/2007,0000,47.00000,48.20000,46.10000,46.60000,2694000
08/28/2007,0000,47.10000,48.00000,46.20000,46.75000,1424000
08/29/2007,0000,46.45000,46.45000,45.10000,45.25000,1585000
08/30/2007,0000,46.60000,47.00000,45.25000,45.30000,1322000
08/31/2007,0000,45.30000,46.20000,45.20000,46.20000,1321000
09/03/2007,0000,46.90000,47.65000,46.20000,46.40000,1617000
09/04/2007,0000,46.50000,47.60000,46.30000,46.35000,1314000
09/05/2007,0000,47.25000,47.60000,46.75000,47.35000,1560000
09/06/2007,0000,47.55000,50.60000,47.35000,50.60000,3171000
09/07/2007,0000,51.30000,53.50000,51.30000,52.50000,4531000
09/10/2007,0000,50.30000,53.40000,50.30000,52.50000,1906000
09/11/2007,0000,53.20000,53.90000,51.30000,52.50000,2333000
09/12/2007,0000,53.90000,54.00000,52.30000,52.30000,1905000
09/13/2007,0000,53.40000,53.40000,51.10000,51.10000,1468000
09/14/2007,0000,51.50000,52.40000,50.60000,52.00000,981000
09/17/2007,0000,52.00000,52.60000,51.10000,51.70000,711000
09/19/2007,0000,52.10000,52.60000,48.10000,48.10000,1826000
09/20/2007,0000,48.00000,49.30000,46.70000,48.10000,1214000
09/21/2007,0000,49.00000,50.30000,47.60000,50.00000,807000
09/26/2007,0000,50.20000,50.90000,49.90000,49.95000,505000
09/27/2007,0000,50.00000,51.50000,50.00000,50.50000,651000
09/28/2007,0000,50.80000,51.30000,50.10000,50.10000,565000
10/01/2007,0000,53.60000,55.80000,53.20000,53.50000,4487000
10/02/2007,0000,54.50000,54.90000,52.20000,53.50000,1678000
10/03/2007,0000,53.50000,54.50000,52.60000,53.00000,840000
10/04/2007,0000,53.40000,53.70000,52.50000,52.70000,903000
10/05/2007,0000,53.00000,53.50000,51.70000,51.70000,627000
10/08/2007,0000,52.60000,52.90000,50.60000,50.60000,2529000
10/09/2007,0000,50.60000,52.00000,50.20000,50.60000,1068000
10/11/2007,0000,51.00000,53.00000,51.00000,52.00000,4094000
10/12/2007,0000,53.00000,53.80000,52.00000,52.00000,1749000
10/15/2007,0000,52.30000,52.30000,50.40000,51.00000,602000
10/16/2007,0000,50.10000,51.70000,50.10000,50.50000,858000
10/17/2007,0000,50.20000,51.30000,50.20000,51.30000,620000
10/18/2007,0000,51.00000,52.40000,51.00000,51.30000,758000
10/19/2007,0000,51.30000,51.40000,48.80000,49.70000,1065000
10/22/2007,0000,46.80000,48.50000,46.80000,47.00000,626000
10/23/2007,0000,45.50000,48.60000,45.50000,47.80000,1113000
10/24/2007,0000,48.00000,48.50000,44.60000,45.00000,1058000
10/25/2007,0000,45.00000,45.80000,42.90000,44.30000,1002000
10/26/2007,0000,44.30000,44.95000,43.00000,43.05000,750000
10/29/2007,0000,43.05000,43.05000,40.60000,40.90000,1093000
10/30/2007,0000,40.80000,40.80000,38.05000,40.80000,1390000
10/31/2007,0000,40.30000,42.60000,39.50000,41.40000,1183000
11/01/2007,0000,41.40000,41.90000,40.10000,40.30000,562000
11/02/2007,0000,39.00000,40.70000,39.00000,39.40000,413000
11/05/2007,0000,39.50000,39.65000,36.65000,37.70000,756000
11/06/2007,0000,35.80000,37.80000,35.80000,37.00000,858000
11/07/2007,0000,37.00000,37.90000,36.50000,36.90000,739000
11/08/2007,0000,36.80000,36.80000,34.35000,34.35000,637000
11/09/2007,0000,32.50000,34.00000,31.95000,31.95000,591000
11/12/2007,0000,29.75000,29.75000,29.75000,29.75000,358000
11/13/2007,0000,27.70000,27.70000,27.70000,27.70000,454000
11/14/2007,0000,28.10000,29.60000,28.10000,29.60000,3231000
11/15/2007,0000,30.20000,31.65000,29.50000,31.65000,2781000
11/16/2007,0000,31.90000,33.85000,31.00000,33.85000,1820000
11/19/2007,0000,35.70000,35.80000,34.00000,34.00000,2814000
11/20/2007,0000,32.50000,35.80000,32.50000,35.80000,1055000
11/21/2007,0000,36.70000,36.70000,33.60000,33.60000,1289000
11/22/2007,0000,33.00000,35.20000,33.00000,33.60000,1034000
11/23/2007,0000,34.45000,34.50000,32.80000,33.00000,602000
11/26/2007,0000,33.45000,33.60000,31.50000,31.55000,501000
11/27/2007,0000,31.50000,31.50000,29.80000,30.50000,390000
11/28/2007,0000,31.20000,31.20000,30.00000,30.10000,459000
11/29/2007,0000,32.15000,32.15000,30.30000,30.50000,380000
11/30/2007,0000,30.70000,31.50000,30.70000,31.50000,344000
12/03/2007,0000,32.00000,32.50000,31.50000,31.85000,376000
12/04/2007,0000,31.85000,33.30000,31.85000,32.90000,829000
12/05/2007,0000,32.90000,35.20000,32.90000,35.20000,767000
12/06/2007,0000,36.20000,36.80000,33.10000,33.10000,1349000
12/07/2007,0000,33.30000,33.80000,32.10000,32.20000,429000
12/10/2007,0000,32.20000,33.00000,31.80000,32.00000,363000
12/11/2007,0000,32.00000,32.50000,31.15000,31.15000,518000
12/12/2007,0000,31.00000,31.50000,30.55000,31.00000,412000
12/13/2007,0000,30.85000,31.20000,28.85000,28.85000,775000
12/14/2007,0000,29.00000,29.00000,26.85000,27.00000,1007000
12/17/2007,0000,25.80000,27.00000,25.15000,25.15000,839000
12/18/2007,0000,23.40000,24.00000,23.40000,23.40000,1640000
12/19/2007,0000,22.50000,24.40000,22.50000,23.90000,1140000
12/20/2007,0000,23.90000,24.20000,22.25000,22.25000,1247000
12/21/2007,0000,21.30000,22.15000,20.70000,21.00000,1689000
12/24/2007,0000,21.50000,22.00000,21.05000,21.60000,708000
12/25/2007,0000,21.60000,23.10000,21.60000,23.10000,802000
12/26/2007,0000,23.00000,23.00000,22.05000,22.85000,818000
12/27/2007,0000,23.00000,24.40000,22.15000,23.65000,1761000
12/28/2007,0000,23.20000,24.50000,23.15000,24.20000,960000
12/31/2007,0000,24.40000,25.25000,24.30000,25.00000,742000
01/02/2008,0000,25.00000,26.75000,24.80000,25.60000,1473000
01/03/2008,0000,25.30000,25.30000,24.00000,24.10000,563000
01/04/2008,0000,23.80000,24.35000,23.60000,23.90000,497000
01/07/2008,0000,22.60000,23.20000,22.25000,22.25000,492000
01/08/2008,0000,22.20000,22.70000,21.65000,22.30000,345000
01/09/2008,0000,21.80000,23.35000,21.55000,23.25000,559000
01/10/2008,0000,24.20000,24.20000,23.00000,23.20000,249000
01/11/2008,0000,24.00000,24.00000,23.20000,23.70000,240000
01/14/2008,0000,24.80000,24.80000,22.80000,23.40000,330000
01/15/2008,0000,23.80000,24.25000,23.40000,23.75000,329000
01/16/2008,0000,23.50000,23.50000,22.10000,22.80000,270000
01/17/2008,0000,22.90000,23.75000,22.20000,23.25000,238000
01/18/2008,0000,23.00000,23.50000,22.70000,23.45000,207000
01/21/2008,0000,23.10000,23.40000,22.15000,22.15000,205000
01/22/2008,0000,20.60000,21.60000,20.60000,20.60000,318000
01/23/2008,0000,19.60000,21.00000,19.20000,19.20000,617000
01/24/2008,0000,18.30000,19.20000,17.90000,17.90000,933000
01/25/2008,0000,17.90000,19.00000,17.90000,18.70000,488000
01/28/2008,0000,18.55000,18.70000,17.40000,17.40000,321000
01/29/2008,0000,16.60000,17.80000,16.20000,16.40000,753000
01/30/2008,0000,16.40000,16.50000,15.30000,15.35000,655000
01/31/2008,0000,14.70000,15.50000,14.70000,15.00000,678000
02/01/2008,0000,15.20000,15.70000,15.15000,15.40000,482000
02/12/2008,0000,15.00000,15.10000,14.55000,14.55000,233000
02/13/2008,0000,13.55000,14.60000,13.55000,13.70000,520000
02/14/2008,0000,13.90000,14.65000,13.90000,14.65000,181000
02/15/2008,0000,15.65000,15.65000,15.20000,15.65000,301000
02/18/2008,0000,16.70000,16.70000,16.40000,16.70000,1061000
02/19/2008,0000,17.80000,17.85000,16.90000,17.85000,1966000
02/20/2008,0000,17.85000,19.05000,17.50000,19.05000,2348000
02/21/2008,0000,19.30000,20.35000,19.30000,20.35000,2150000
02/22/2008,0000,20.70000,21.75000,20.05000,21.75000,1892000
02/25/2008,0000,23.15000,23.25000,22.20000,23.25000,1126000
02/26/2008,0000,24.40000,24.65000,22.20000,22.80000,2781000
02/27/2008,0000,23.00000,24.35000,22.40000,24.35000,1763000
02/29/2008,0000,24.35000,26.05000,24.35000,26.05000,1036000
03/03/2008,0000,26.10000,27.85000,24.60000,27.85000,2115000
03/04/2008,0000,28.70000,29.75000,28.70000,29.75000,826000
03/05/2008,0000,31.70000,31.80000,31.70000,31.80000,840000
03/06/2008,0000,34.00000,34.00000,30.40000,32.00000,5303000
03/07/2008,0000,30.70000,32.80000,30.70000,30.70000,1580000
03/10/2008,0000,30.60000,30.60000,28.60000,28.60000,776000
03/11/2008,0000,26.60000,26.60000,26.60000,26.60000,307000
03/12/2008,0000,27.10000,28.45000,27.10000,28.45000,1463000
03/13/2008,0000,28.45000,28.45000,26.50000,27.10000,1544000
03/14/2008,0000,27.10000,28.95000,27.00000,27.90000,2632000
03/18/2008,0000,25.85000,27.85000,25.50000,27.85000,3028000
03/19/2008,0000,28.05000,29.40000,27.50000,27.85000,1819000
03/20/2008,0000,27.60000,28.40000,27.10000,28.40000,679000
03/21/2008,0000,29.10000,29.80000,28.40000,29.05000,1242000
03/25/2008,0000,33.00000,33.20000,31.50000,33.20000,1735000
03/26/2008,0000,33.60000,33.60000,32.00000,32.60000,1527000
03/27/2008,0000,32.40000,32.40000,31.20000,31.50000,775000
03/28/2008,0000,30.60000,32.70000,30.60000,32.35000,1034000
03/31/2008,0000,32.70000,33.90000,32.70000,32.80000,1029000
04/01/2008,0000,33.30000,33.50000,31.50000,31.50000,674000
04/02/2008,0000,32.00000,32.80000,32.00000,32.20000,709000
04/03/2008,0000,32.20000,32.50000,31.00000,31.80000,595000
04/07/2008,0000,32.10000,32.10000,31.10000,31.60000,449000
04/08/2008,0000,31.65000,33.70000,31.65000,33.00000,1170000
04/09/2008,0000,33.00000,33.10000,31.40000,31.65000,956000
04/10/2008,0000,31.65000,32.15000,31.10000,32.00000,920000
04/11/2008,0000,32.50000,33.00000,31.10000,31.10000,961000
04/14/2008,0000,31.10000,31.10000,28.95000,29.10000,1083000
04/15/2008,0000,28.00000,30.30000,28.00000,29.50000,650000
04/16/2008,0000,29.70000,30.20000,28.60000,30.00000,496000
04/17/2008,0000,30.50000,30.70000,29.00000,29.00000,717000
04/18/2008,0000,29.20000,29.45000,28.70000,29.40000,439000
04/21/2008,0000,30.40000,30.40000,29.50000,29.80000,418000
04/22/2008,0000,30.45000,30.45000,29.20000,30.00000,408000
04/23/2008,0000,30.00000,31.50000,29.45000,30.00000,751000
04/24/2008,0000,30.40000,30.40000,29.00000,30.00000,555000
04/25/2008,0000,30.00000,30.80000,29.60000,30.80000,593000
04/28/2008,0000,30.80000,31.00000,30.10000,30.50000,579000
04/29/2008,0000,30.70000,30.80000,30.15000,30.25000,433000
04/30/2008,0000,29.80000,30.90000,29.80000,30.90000,426000
05/02/2008,0000,31.70000,33.05000,30.30000,33.05000,1685000
05/05/2008,0000,33.00000,33.90000,33.00000,33.45000,1835000
05/06/2008,0000,33.50000,34.30000,32.40000,34.10000,2397000
05/07/2008,0000,35.05000,36.35000,34.40000,35.90000,1941000
05/08/2008,0000,35.50000,36.85000,35.10000,36.85000,1603000
05/09/2008,0000,36.85000,37.20000,35.00000,35.00000,1242000
05/12/2008,0000,32.65000,34.40000,32.55000,33.20000,1322000
05/13/2008,0000,33.20000,33.70000,32.70000,33.45000,791000
05/14/2008,0000,33.50000,33.65000,33.00000,33.05000,422000
05/15/2008,0000,33.80000,33.80000,31.60000,32.30000,870000
05/16/2008,0000,32.60000,33.50000,31.55000,32.55000,1213000
05/19/2008,0000,32.70000,32.75000,31.90000,31.90000,307000
05/20/2008,0000,31.95000,32.00000,31.00000,32.00000,915000
05/21/2008,0000,31.50000,32.80000,31.50000,32.80000,721000
05/22/2008,0000,32.30000,32.80000,31.75000,32.80000,564000
05/23/2008,0000,32.80000,33.30000,31.10000,31.10000,725000
05/26/2008,0000,30.80000,30.80000,28.95000,28.95000,629000
05/27/2008,0000,28.80000,28.95000,27.50000,28.60000,672000
05/28/2008,0000,29.00000,29.00000,26.80000,27.70000,651000
05/29/2008,0000,27.00000,28.30000,26.95000,27.80000,1285000
05/30/2008,0000,27.95000,27.95000,26.65000,26.70000,373000
06/02/2008,0000,26.70000,27.35000,26.00000,27.35000,356000
06/03/2008,0000,27.25000,27.30000,26.50000,27.20000,271000
06/04/2008,0000,27.20000,27.35000,26.90000,26.90000,135000
06/05/2008,0000,26.90000,27.20000,26.20000,27.20000,374000
06/06/2008,0000,27.50000,27.80000,26.70000,27.00000,405000
06/10/2008,0000,25.85000,26.50000,25.10000,25.50000,489000
06/11/2008,0000,25.50000,25.65000,23.75000,25.45000,482000
06/12/2008,0000,24.40000,24.40000,23.70000,23.70000,278000
06/13/2008,0000,23.70000,23.75000,22.05000,22.70000,403000
06/16/2008,0000,22.50000,22.70000,21.15000,21.15000,548000
06/17/2008,0000,19.70000,20.50000,19.70000,20.45000,1074000
06/18/2008,0000,20.10000,21.80000,19.05000,21.80000,1403000
06/19/2008,0000,21.00000,23.30000,21.00000,23.30000,1045000
06/20/2008,0000,23.70000,24.40000,22.00000,22.00000,1623000
06/23/2008,0000,21.00000,21.60000,20.50000,21.50000,556000
06/24/2008,0000,21.80000,22.20000,20.00000,20.00000,443000
06/25/2008,0000,20.00000,21.30000,19.30000,21.30000,848000
06/26/2008,0000,21.60000,21.75000,20.30000,20.40000,814000
06/27/2008,0000,19.00000,19.80000,19.00000,19.80000,1569000
06/30/2008,0000,19.50000,19.70000,18.45000,18.45000,659000
07/01/2008,0000,18.10000,18.45000,17.20000,17.20000,727000
07/02/2008,0000,17.20000,18.20000,17.20000,17.60000,690000
07/03/2008,0000,16.45000,18.80000,16.45000,18.80000,774000
07/04/2008,0000,20.00000,20.10000,18.80000,18.80000,1554000
07/07/2008,0000,18.80000,20.10000,18.45000,20.10000,795000
07/08/2008,0000,20.20000,21.50000,19.60000,20.10000,2902000
07/09/2008,0000,21.50000,21.50000,21.00000,21.50000,1560000
07/10/2008,0000,20.90000,21.55000,20.05000,20.60000,1709000
07/11/2008,0000,20.60000,21.50000,19.90000,21.50000,1252000
07/14/2008,0000,21.20000,21.95000,21.00000,21.30000,939000
07/15/2008,0000,21.00000,21.00000,19.90000,19.90000,681000
07/16/2008,0000,19.90000,20.30000,18.65000,19.00000,666000
07/17/2008,0000,19.65000,20.30000,19.20000,20.25000,861000
07/18/2008,0000,20.35000,20.45000,19.00000,19.50000,851000
07/21/2008,0000,19.50000,20.30000,19.50000,20.25000,434000
07/22/2008,0000,20.30000,20.30000,19.85000,20.10000,230000
07/23/2008,0000,20.50000,21.50000,20.20000,21.30000,1630000
07/24/2008,0000,21.60000,21.90000,21.20000,21.90000,1037000
07/25/2008,0000,21.20000,21.45000,20.65000,21.10000,461000
07/29/2008,0000,20.50000,20.50000,19.65000,19.75000,777000
07/30/2008,0000,20.45000,20.45000,19.00000,19.00000,445000
07/31/2008,0000,19.30000,20.00000,18.30000,18.30000,618000
08/01/2008,0000,17.90000,18.35000,17.65000,17.90000,398000
08/04/2008,0000,17.50000,18.10000,17.50000,17.50000,234000
08/05/2008,0000,17.50000,17.90000,17.20000,17.50000,397000
08/06/2008,0000,17.90000,18.70000,17.90000,18.70000,1043000
08/07/2008,0000,18.50000,19.20000,18.35000,18.65000,466000
08/08/2008,0000,18.60000,19.50000,18.60000,19.20000,634000
08/11/2008,0000,19.50000,19.80000,18.60000,18.85000,467000
08/12/2008,0000,19.05000,20.15000,18.90000,19.90000,1767000
08/13/2008,0000,19.60000,20.50000,19.55000,20.35000,1712000
08/14/2008,0000,20.20000,20.35000,19.85000,20.00000,486000
08/15/2008,0000,20.00000,20.20000,19.10000,19.10000,552000
08/18/2008,0000,19.10000,19.30000,18.20000,18.60000,345000
08/19/2008,0000,18.25000,19.70000,18.25000,19.70000,190000
08/20/2008,0000,19.60000,19.60000,19.00000,19.30000,169000
08/21/2008,0000,19.20000,19.65000,18.60000,18.60000,177000
08/22/2008,0000,18.90000,19.15000,18.10000,18.50000,304000
08/25/2008,0000,19.00000,19.00000,18.30000,18.80000,138000
08/26/2008,0000,18.50000,18.50000,18.00000,18.30000,199000
08/27/2008,0000,18.20000,18.50000,17.50000,18.30000,221000
08/28/2008,0000,18.30000,19.20000,18.30000,18.90000,443000
08/29/2008,0000,19.20000,19.25000,18.35000,18.45000,371000
09/01/2008,0000,18.00000,18.05000,17.20000,17.20000,322000
09/02/2008,0000,17.00000,17.20000,16.10000,16.20000,428000
09/03/2008,0000,16.20000,16.35000,15.10000,15.10000,445000
09/04/2008,0000,14.20000,15.60000,14.05000,14.05000,452000
09/05/2008,0000,13.10000,13.80000,13.10000,13.60000,789000
09/08/2008,0000,14.30000,14.55000,14.20000,14.55000,352000
09/09/2008,0000,14.70000,14.70000,13.70000,13.90000,313000
09/10/2008,0000,13.50000,14.60000,13.40000,14.60000,285000
09/11/2008,0000,14.20000,14.80000,14.20000,14.20000,328000
09/12/2008,0000,14.30000,14.65000,13.50000,14.40000,243000
09/15/2008,0000,14.40000,14.40000,13.40000,13.40000,237000
09/16/2008,0000,12.50000,12.50000,12.50000,12.50000,55000
09/17/2008,0000,12.50000,12.80000,11.65000,11.65000,400000
09/18/2008,0000,10.85000,10.85000,10.85000,10.85000,73000
09/19/2008,0000,10.20000,11.55000,10.15000,10.85000,876000
09/22/2008,0000,11.00000,11.60000,11.00000,11.60000,725000
09/23/2008,0000,11.00000,12.30000,11.00000,12.20000,658000
09/24/2008,0000,12.20000,12.80000,12.00000,12.20000,483000
09/25/2008,0000,12.00000,12.80000,12.00000,12.20000,289000
09/26/2008,0000,12.30000,12.65000,11.50000,11.50000,314000
09/30/2008,0000,10.70000,10.70000,10.70000,10.70000,103000
10/01/2008,0000,11.40000,11.40000,11.15000,11.40000,561000
10/02/2008,0000,11.50000,12.10000,11.30000,11.80000,278000
10/03/2008,0000,11.05000,12.20000,11.05000,12.20000,138000
10/06/2008,0000,11.80000,11.80000,11.35000,11.35000,137000
10/07/2008,0000,11.00000,11.50000,10.90000,11.20000,153000
10/08/2008,0000,11.10000,11.10000,10.45000,10.45000,290000
10/09/2008,0000,10.00000,11.15000,9.75000,11.15000,889000
10/13/2008,0000,11.20000,11.50000,10.80000,11.05000,329000
10/14/2008,0000,11.80000,11.80000,11.55000,11.80000,341000
10/15/2008,0000,11.60000,11.65000,11.40000,11.40000,418000
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,32000
10/17/2008,0000,11.05000,11.05000,10.70000,10.85000,348000
10/20/2008,0000,10.60000,10.95000,10.50000,10.75000,123000
10/21/2008,0000,10.90000,11.45000,10.80000,11.05000,135000
10/22/2008,0000,10.90000,11.50000,10.75000,10.75000,156000
10/23/2008,0000,10.40000,10.55000,10.40000,10.40000,153000
10/24/2008,0000,10.05000,10.40000,10.05000,10.40000,258000
10/27/2008,0000,9.76000,10.00000,9.68000,9.68000,177000
10/28/2008,0000,9.01000,10.35000,9.01000,10.35000,742000
10/29/2008,0000,11.00000,11.00000,10.00000,10.00000,233000
10/30/2008,0000,9.50000,10.70000,9.50000,10.70000,299000
10/31/2008,0000,10.60000,10.70000,9.96000,9.99000,639000
11/03/2008,0000,10.00000,10.25000,9.60000,10.15000,335000
11/04/2008,0000,10.20000,10.20000,9.80000,9.80000,134000
11/05/2008,0000,10.00000,10.45000,10.00000,10.00000,697000
11/06/2008,0000,9.30000,9.56000,9.30000,9.30000,408000
11/07/2008,0000,8.68000,9.50000,8.65000,9.35000,150000
11/10/2008,0000,9.40000,9.60000,9.06000,9.20000,179000
11/11/2008,0000,9.10000,9.30000,9.00000,9.00000,132000
11/12/2008,0000,8.90000,9.10000,8.90000,9.00000,152000
11/13/2008,0000,8.70000,8.80000,8.54000,8.65000,295000
11/14/2008,0000,9.25000,9.25000,8.50000,8.50000,181000
11/17/2008,0000,8.30000,8.50000,8.02000,8.05000,230000
11/18/2008,0000,7.93000,8.61000,7.49000,8.61000,663000
11/19/2008,0000,8.60000,9.00000,8.05000,9.00000,307000
11/20/2008,0000,8.40000,8.74000,8.37000,8.37000,120000
11/21/2008,0000,8.00000,8.75000,7.79000,8.75000,467000
11/24/2008,0000,8.70000,8.70000,8.14000,8.14000,209000
11/25/2008,0000,8.14000,8.50000,7.60000,7.60000,223000
11/26/2008,0000,7.80000,7.90000,7.54000,7.90000,413000
11/27/2008,0000,7.80000,8.45000,7.80000,8.45000,713000
11/28/2008,0000,8.70000,8.70000,8.37000,8.70000,406000
12/01/2008,0000,8.60000,8.80000,8.56000,8.76000,256000
12/02/2008,0000,8.19000,8.30000,8.15000,8.16000,242000
12/03/2008,0000,8.15000,8.40000,7.95000,7.95000,98000
12/04/2008,0000,7.95000,8.25000,7.70000,7.90000,106000
12/05/2008,0000,7.75000,7.85000,7.70000,7.85000,102000
12/08/2008,0000,8.24000,8.24000,7.41000,8.00000,146000
12/09/2008,0000,8.20000,8.20000,7.80000,7.80000,178000
12/10/2008,0000,7.60000,8.34000,7.60000,8.34000,275000
12/11/2008,0000,8.25000,8.80000,8.25000,8.80000,325000
12/12/2008,0000,8.70000,8.80000,8.19000,8.19000,303000
12/15/2008,0000,8.44000,8.61000,8.25000,8.25000,213000
12/16/2008,0000,7.88000,8.48000,7.88000,8.23000,58000
12/17/2008,0000,8.25000,8.60000,8.10000,8.10000,240000
12/18/2008,0000,8.10000,8.10000,7.82000,7.94000,86000
12/19/2008,0000,7.90000,8.49000,7.80000,8.49000,358000
12/22/2008,0000,8.56000,8.61000,8.30000,8.35000,385000
12/23/2008,0000,8.20000,8.20000,7.80000,7.80000,132000
12/24/2008,0000,7.50000,7.99000,7.50000,7.95000,64000
12/25/2008,0000,7.92000,8.09000,7.81000,8.09000,18000
12/26/2008,0000,7.97000,7.99000,7.65000,7.72000,141000
12/29/2008,0000,7.50000,7.71000,7.50000,7.50000,121000
12/30/2008,0000,7.50000,7.95000,7.50000,7.90000,174000
12/31/2008,0000,7.90000,7.90000,7.70000,7.80000,144000
01/05/2009,0000,8.05000,8.12000,7.97000,8.05000,191000
01/06/2009,0000,7.98000,8.23000,7.61000,7.86000,109000
01/07/2009,0000,8.09000,8.30000,8.09000,8.29000,314000
01/08/2009,0000,8.11000,8.11000,7.80000,7.85000,134000
01/09/2009,0000,7.72000,8.00000,7.72000,8.00000,35000
01/12/2009,0000,7.60000,7.85000,7.60000,7.73000,79000
01/13/2009,0000,7.66000,7.90000,7.66000,7.73000,57000
01/14/2009,0000,7.71000,8.03000,7.71000,7.90000,61000
01/15/2009,0000,7.78000,7.80000,7.51000,7.51000,42000
01/16/2009,0000,7.65000,7.65000,7.51000,7.52000,48000
01/19/2009,0000,7.58000,7.58000,7.30000,7.30000,133000
01/20/2009,0000,7.30000,7.30000,6.79000,6.79000,198000
01/21/2009,0000,6.60000,6.70000,6.41000,6.50000,197000
02/02/2009,0000,6.50000,6.50000,6.32000,6.33000,84000
02/03/2009,0000,6.20000,6.69000,6.20000,6.68000,145000
02/04/2009,0000,6.72000,6.72000,6.40000,6.63000,105000
02/05/2009,0000,6.63000,6.65000,6.45000,6.46000,125000
02/06/2009,0000,6.60000,6.84000,6.60000,6.70000,89000
02/09/2009,0000,6.74000,7.16000,6.74000,7.16000,524000
02/10/2009,0000,7.60000,7.66000,7.50000,7.66000,224000
02/11/2009,0000,8.19000,8.19000,8.19000,8.19000,409000
02/12/2009,0000,8.76000,8.76000,8.76000,8.76000,413000
02/13/2009,0000,9.36000,9.36000,8.88000,8.92000,3155000
02/16/2009,0000,8.80000,9.54000,8.71000,9.54000,1416000
02/17/2009,0000,9.87000,10.10000,9.60000,9.60000,1546000
02/18/2009,0000,9.02000,9.60000,9.02000,9.19000,671000
02/19/2009,0000,9.18000,9.63000,9.00000,9.14000,553000
02/20/2009,0000,8.80000,9.28000,8.80000,9.15000,464000
02/23/2009,0000,8.92000,9.15000,8.55000,9.00000,294000
02/24/2009,0000,8.91000,9.63000,8.91000,9.63000,1094000
02/25/2009,0000,9.98000,10.30000,9.63000,9.84000,2050000
02/26/2009,0000,9.92000,9.98000,9.50000,9.52000,546000
02/27/2009,0000,9.48000,10.00000,9.42000,9.67000,515000
03/02/2009,0000,9.67000,10.30000,9.52000,9.95000,1591000
03/03/2009,0000,9.63000,9.79000,9.26000,9.71000,848000
03/04/2009,0000,9.78000,10.35000,9.71000,9.99000,1555000
03/05/2009,0000,10.05000,10.20000,9.75000,9.90000,791000
03/06/2009,0000,9.79000,10.55000,9.79000,10.55000,1639000
03/09/2009,0000,10.85000,11.05000,10.35000,10.60000,1598000
03/10/2009,0000,10.60000,11.30000,10.60000,11.30000,1305000
03/11/2009,0000,11.70000,11.85000,11.20000,11.30000,1486000
03/12/2009,0000,11.55000,11.55000,11.20000,11.30000,777000
03/13/2009,0000,11.50000,11.55000,11.05000,11.05000,959000
03/16/2009,0000,11.20000,11.30000,10.70000,10.75000,827000
03/17/2009,0000,10.75000,11.30000,10.70000,10.75000,496000
03/18/2009,0000,11.10000,11.50000,10.80000,11.30000,1491000
03/19/2009,0000,11.30000,11.50000,11.10000,11.10000,733000
03/20/2009,0000,11.25000,11.35000,10.80000,10.80000,423000
03/23/2009,0000,11.10000,11.30000,10.80000,11.00000,311000
03/24/2009,0000,11.10000,11.35000,11.00000,11.25000,729000
03/25/2009,0000,11.25000,11.70000,11.10000,11.55000,929000
03/26/2009,0000,11.80000,12.35000,11.60000,12.35000,2267000
03/27/2009,0000,12.70000,12.85000,11.85000,11.85000,1466000
03/30/2009,0000,11.80000,11.80000,11.05000,11.05000,668000
03/31/2009,0000,10.75000,11.50000,10.75000,11.00000,602000
04/01/2009,0000,11.20000,11.70000,11.20000,11.70000,1247000
04/02/2009,0000,12.00000,12.00000,11.40000,11.45000,632000
04/03/2009,0000,11.85000,11.85000,11.50000,11.50000,675000
04/06/2009,0000,11.80000,12.15000,11.50000,11.95000,666000
04/07/2009,0000,11.75000,12.30000,11.65000,12.20000,711000
04/08/2009,0000,12.00000,12.35000,11.80000,11.90000,922000
04/09/2009,0000,12.00000,12.60000,12.00000,12.35000,929000
04/10/2009,0000,12.60000,12.95000,12.40000,12.65000,1566000
04/13/2009,0000,12.80000,13.50000,12.80000,13.50000,732000
04/14/2009,0000,14.40000,14.40000,14.40000,14.40000,292000
04/15/2009,0000,15.40000,15.40000,15.40000,15.40000,198000
04/16/2009,0000,16.45000,16.45000,16.45000,16.45000,105000
04/17/2009,0000,17.60000,17.60000,15.30000,16.00000,5198000
04/20/2009,0000,16.80000,16.80000,15.30000,15.65000,2054000
04/21/2009,0000,15.60000,16.70000,15.05000,16.70000,801000
04/22/2009,0000,17.40000,17.85000,17.40000,17.85000,644000
04/23/2009,0000,19.05000,19.05000,17.90000,17.90000,3177000
04/24/2009,0000,17.15000,18.70000,17.15000,18.05000,1433000
04/27/2009,0000,18.10000,18.85000,16.80000,17.00000,1426000
04/28/2009,0000,17.10000,17.50000,15.85000,15.85000,1605000
04/29/2009,0000,15.70000,16.10000,15.20000,15.40000,729000
04/30/2009,0000,16.20000,16.45000,15.90000,16.45000,709000
05/04/2009,0000,16.70000,17.35000,16.00000,17.00000,1148000
05/05/2009,0000,17.00000,17.40000,16.00000,16.10000,869000
05/06/2009,0000,16.00000,16.90000,16.00000,16.60000,1003000
05/07/2009,0000,16.90000,17.35000,16.50000,17.35000,846000
05/08/2009,0000,17.35000,17.90000,17.15000,17.35000,823000
05/11/2009,0000,18.55000,18.55000,18.55000,18.55000,488000
05/12/2009,0000,19.80000,19.80000,18.90000,19.80000,3808000
05/13/2009,0000,20.60000,20.60000,18.80000,19.00000,1799000
05/14/2009,0000,18.50000,20.30000,18.35000,20.30000,1187000
05/15/2009,0000,21.70000,21.70000,20.00000,20.70000,3592000
05/18/2009,0000,21.80000,22.10000,20.85000,22.10000,3008000
05/19/2009,0000,22.90000,23.00000,21.25000,21.50000,2334000
05/20/2009,0000,21.60000,22.35000,21.35000,21.70000,956000
05/21/2009,0000,21.70000,22.40000,21.70000,22.00000,730000
05/22/2009,0000,22.00000,23.45000,22.00000,22.65000,1285000
05/25/2009,0000,22.80000,23.30000,21.40000,21.60000,1120000
05/26/2009,0000,21.60000,22.00000,20.15000,20.80000,1306000
05/27/2009,0000,20.80000,22.20000,20.80000,21.75000,818000
06/01/2009,0000,20.25000,20.95000,20.25000,20.25000,1088000
06/02/2009,0000,19.00000,19.60000,18.85000,18.85000,793000
06/03/2009,0000,17.55000,17.55000,17.55000,17.55000,267000
06/04/2009,0000,16.35000,18.75000,16.35000,18.75000,1358000
06/05/2009,0000,18.75000,19.50000,18.75000,19.20000,738000
06/08/2009,0000,18.40000,19.20000,17.90000,17.90000,348000
06/09/2009,0000,17.90000,18.40000,16.70000,17.40000,362000
06/10/2009,0000,17.40000,18.30000,17.30000,17.50000,295000
06/11/2009,0000,18.20000,18.20000,17.50000,18.10000,257000
06/12/2009,0000,18.10000,18.80000,18.10000,18.10000,359000
06/15/2009,0000,18.10000,18.10000,16.95000,17.10000,356000
06/16/2009,0000,16.90000,17.30000,15.95000,16.00000,536000
06/17/2009,0000,16.15000,17.00000,15.55000,16.30000,229000
06/18/2009,0000,16.50000,16.80000,15.70000,16.10000,235000
06/19/2009,0000,16.10000,16.40000,15.60000,16.10000,303000
06/22/2009,0000,16.20000,16.40000,15.85000,16.30000,221000
06/23/2009,0000,16.10000,16.40000,16.00000,16.05000,220000
06/24/2009,0000,16.05000,16.40000,16.05000,16.20000,196000
06/25/2009,0000,16.40000,16.80000,16.25000,16.50000,196000
06/26/2009,0000,16.60000,17.00000,16.60000,16.70000,219000
06/29/2009,0000,17.20000,17.20000,16.30000,16.50000,105000
06/30/2009,0000,16.60000,16.80000,16.25000,16.30000,83000
07/01/2009,0000,16.50000,16.60000,16.30000,16.60000,123000
07/02/2009,0000,16.70000,17.30000,16.70000,17.00000,298000
07/03/2009,0000,17.00000,17.00000,16.50000,16.70000,186000
07/06/2009,0000,16.55000,16.90000,16.55000,16.70000,252000
07/07/2009,0000,16.90000,17.85000,16.75000,17.85000,233000
07/08/2009,0000,19.05000,19.05000,18.40000,18.40000,813000
07/09/2009,0000,18.85000,18.90000,18.20000,18.30000,426000
07/10/2009,0000,18.30000,18.60000,17.85000,17.85000,290000
07/13/2009,0000,17.60000,17.60000,16.70000,17.00000,409000
07/14/2009,0000,17.40000,17.60000,16.90000,17.45000,112000
07/15/2009,0000,17.30000,17.75000,17.30000,17.50000,122000
07/16/2009,0000,18.00000,18.00000,16.50000,17.25000,181000
07/17/2009,0000,17.30000,18.00000,17.30000,18.00000,353000
07/20/2009,0000,18.20000,18.40000,17.70000,18.20000,330000
07/21/2009,0000,18.70000,18.70000,18.00000,18.40000,434000
07/22/2009,0000,18.50000,18.75000,18.20000,18.40000,292000
07/23/2009,0000,18.45000,18.60000,17.65000,17.65000,264000
07/24/2009,0000,18.30000,18.40000,17.70000,17.90000,439000
07/27/2009,0000,17.90000,18.20000,17.60000,18.20000,275000
07/28/2009,0000,18.30000,19.45000,18.30000,19.45000,533000
07/29/2009,0000,20.00000,20.65000,19.35000,19.40000,1045000
07/30/2009,0000,19.10000,19.40000,18.60000,18.80000,340000
07/31/2009,0000,19.40000,19.40000,18.90000,19.30000,470000
08/03/2009,0000,19.60000,20.50000,19.20000,19.50000,562000
08/04/2009,0000,19.80000,20.20000,18.60000,18.80000,400000
08/05/2009,0000,18.80000,19.00000,17.90000,17.90000,440000
08/06/2009,0000,17.90000,18.20000,17.80000,18.15000,116000
08/10/2009,0000,18.25000,19.40000,18.10000,19.40000,257000
08/11/2009,0000,20.00000,20.10000,18.75000,18.80000,608000
08/12/2009,0000,18.90000,19.20000,18.70000,18.70000,251000
08/13/2009,0000,19.20000,19.20000,18.60000,18.70000,248000
08/14/2009,0000,18.70000,19.00000,18.50000,18.55000,217000
08/17/2009,0000,18.55000,18.65000,18.20000,18.20000,160000
08/18/2009,0000,18.00000,18.15000,17.05000,17.20000,266000
08/19/2009,0000,17.50000,17.60000,17.20000,17.20000,193000
08/20/2009,0000,17.50000,17.50000,16.70000,17.00000,302000
08/21/2009,0000,16.90000,17.30000,16.35000,16.50000,264000
08/24/2009,0000,16.80000,17.30000,16.75000,17.10000,100000
08/25/2009,0000,17.00000,17.30000,16.80000,16.80000,56000
08/26/2009,0000,16.85000,16.85000,16.30000,16.50000,163000
08/27/2009,0000,16.50000,16.75000,16.05000,16.05000,137000
08/28/2009,0000,16.05000,17.15000,16.05000,16.70000,320000
08/31/2009,0000,16.75000,16.75000,15.65000,16.70000,278000
09/01/2009,0000,16.90000,17.50000,16.70000,17.30000,501000
09/02/2009,0000,17.00000,17.30000,16.85000,16.95000,287000
09/03/2009,0000,17.30000,17.45000,17.05000,17.35000,337000
09/04/2009,0000,17.45000,17.85000,17.45000,17.45000,282000
09/07/2009,0000,17.75000,17.75000,17.10000,17.20000,312000
09/08/2009,0000,18.00000,18.25000,17.55000,17.90000,462000
09/09/2009,0000,18.00000,18.25000,17.40000,17.40000,365000
09/10/2009,0000,17.95000,17.95000,17.00000,17.00000,356000
09/11/2009,0000,17.20000,17.35000,17.05000,17.20000,134000
09/14/2009,0000,17.50000,17.50000,17.10000,17.15000,169000
09/15/2009,0000,17.30000,17.45000,17.00000,17.30000,287000
09/16/2009,0000,17.80000,18.50000,17.40000,18.50000,820000
09/17/2009,0000,18.70000,18.75000,18.00000,18.00000,617000
09/18/2009,0000,17.80000,18.40000,17.80000,18.15000,309000
09/21/2009,0000,18.30000,18.70000,18.10000,18.35000,341000
09/22/2009,0000,18.50000,18.50000,18.00000,18.00000,318000
09/23/2009,0000,18.10000,18.40000,17.50000,17.65000,427000
09/24/2009,0000,17.80000,17.80000,17.15000,17.65000,220000
09/25/2009,0000,17.35000,18.20000,17.25000,17.95000,206000
09/28/2009,0000,17.50000,18.00000,17.30000,17.35000,253000
09/29/2009,0000,17.75000,17.75000,17.40000,17.50000,121000
09/30/2009,0000,17.90000,18.35000,17.80000,17.90000,433000
10/01/2009,0000,18.00000,18.50000,17.90000,18.00000,242000
10/02/2009,0000,17.75000,18.70000,17.70000,18.45000,580000
10/05/2009,0000,18.40000,18.50000,18.15000,18.20000,298000
10/06/2009,0000,18.15000,18.35000,17.80000,18.15000,595000
10/07/2009,0000,18.15000,18.15000,17.85000,17.85000,450000
10/08/2009,0000,17.85000,18.10000,17.25000,17.40000,430000
10/09/2009,0000,17.45000,17.65000,16.70000,17.10000,705000
10/12/2009,0000,17.10000,17.40000,17.10000,17.40000,230000
10/13/2009,0000,17.40000,17.70000,17.25000,17.60000,305000
10/14/2009,0000,17.70000,17.80000,17.50000,17.50000,346000
10/15/2009,0000,17.75000,17.75000,17.00000,17.00000,274000
10/16/2009,0000,17.10000,17.40000,17.05000,17.10000,275000
10/19/2009,0000,17.30000,18.25000,17.10000,18.25000,403000
10/20/2009,0000,18.75000,18.75000,18.20000,18.20000,1006000
10/21/2009,0000,18.20000,18.25000,17.65000,17.65000,330000
10/22/2009,0000,17.65000,17.65000,17.25000,17.25000,309000
10/23/2009,0000,17.60000,17.70000,17.30000,17.50000,451000
10/26/2009,0000,17.50000,17.70000,17.35000,17.40000,99000
10/27/2009,0000,17.30000,17.50000,17.10000,17.30000,95000
10/28/2009,0000,17.50000,17.50000,17.10000,17.15000,87000
10/29/2009,0000,17.10000,17.10000,16.70000,16.70000,367000
10/30/2009,0000,17.00000,17.00000,16.80000,16.80000,84000
11/02/2009,0000,16.55000,16.75000,16.40000,16.60000,76000
11/03/2009,0000,16.60000,16.60000,16.25000,16.35000,199000
11/04/2009,0000,16.05000,16.70000,16.05000,16.60000,198000
11/05/2009,0000,16.60000,16.65000,16.25000,16.25000,168000
11/06/2009,0000,16.60000,16.75000,16.10000,16.45000,201000
11/09/2009,0000,16.50000,16.70000,16.25000,16.25000,130000
11/10/2009,0000,16.35000,16.35000,16.20000,16.20000,128000
11/11/2009,0000,16.20000,16.55000,16.20000,16.25000,151000
11/12/2009,0000,16.85000,17.00000,16.30000,16.30000,188000
11/13/2009,0000,16.50000,16.80000,16.40000,16.40000,197000
11/16/2009,0000,16.45000,16.50000,16.25000,16.50000,207000
11/17/2009,0000,16.50000,16.50000,16.20000,16.20000,200000
11/18/2009,0000,16.20000,16.75000,16.05000,16.55000,298000
11/19/2009,0000,16.55000,17.00000,16.45000,16.85000,415000
11/20/2009,0000,16.90000,16.95000,16.50000,16.70000,209000
11/23/2009,0000,16.55000,16.65000,16.25000,16.30000,261000
11/24/2009,0000,16.35000,16.45000,16.15000,16.15000,252000
11/25/2009,0000,16.15000,17.25000,16.15000,17.25000,831000
11/26/2009,0000,17.40000,18.40000,17.40000,17.65000,1239000
11/27/2009,0000,17.65000,17.65000,16.85000,16.85000,460000
11/30/2009,0000,16.85000,17.95000,16.85000,17.40000,319000
12/01/2009,0000,17.45000,17.90000,17.30000,17.45000,177000
12/02/2009,0000,17.45000,17.80000,16.90000,17.10000,313000
12/03/2009,0000,17.25000,17.25000,16.65000,16.80000,217000
12/04/2009,0000,16.80000,16.95000,16.50000,16.50000,268000
12/07/2009,0000,16.70000,17.20000,16.50000,17.00000,473000
12/08/2009,0000,16.95000,17.60000,16.60000,17.20000,525000
12/09/2009,0000,17.20000,17.60000,17.00000,17.15000,338000
12/11/2009,0000,16.65000,17.85000,16.65000,17.85000,1065000
12/14/2009,0000,18.50000,19.05000,18.05000,19.05000,1687000
12/15/2009,0000,20.35000,20.35000,20.35000,20.35000,910000
12/16/2009,0000,21.75000,21.75000,20.00000,20.40000,3062000
12/17/2009,0000,20.40000,20.70000,19.55000,19.55000,1488000
12/18/2009,0000,19.10000,20.40000,19.00000,20.10000,1021000
12/21/2009,0000,20.20000,20.85000,19.45000,19.55000,772000
12/22/2009,0000,19.60000,20.00000,19.40000,19.55000,813000
12/23/2009,0000,19.55000,19.90000,19.55000,19.60000,569000
12/25/2009,0000,19.45000,19.85000,19.20000,19.40000,951000
04/02/2007,0000,23.80000,24.00000,22.90000,23.00000,1282000
04/03/2007,0000,23.15000,23.20000,22.70000,22.85000,600000
04/04/2007,0000,23.20000,23.30000,22.85000,22.85000,598000
04/09/2007,0000,22.95000,24.00000,22.90000,23.65000,923000
04/10/2007,0000,23.70000,25.30000,23.70000,24.85000,3239000
04/11/2007,0000,25.00000,26.55000,25.00000,26.55000,6549000
04/12/2007,0000,27.00000,28.40000,26.45000,27.45000,5968000
04/13/2007,0000,27.70000,28.10000,26.70000,27.80000,3261000
04/16/2007,0000,29.70000,29.90000,27.65000,27.65000,4147000
04/17/2007,0000,27.00000,27.65000,26.00000,27.65000,2578000
04/18/2007,0000,27.65000,29.35000,27.50000,28.60000,3548000
04/19/2007,0000,28.70000,29.20000,28.00000,28.35000,2285000
04/20/2007,0000,29.00000,30.30000,29.00000,29.90000,3566000
04/23/2007,0000,29.90000,30.45000,28.65000,29.90000,1596000
04/24/2007,0000,29.70000,29.85000,29.00000,29.35000,787000
04/26/2007,0000,29.90000,30.60000,29.00000,29.10000,1561000
04/27/2007,0000,28.60000,29.00000,28.30000,28.65000,1186000
04/30/2007,0000,28.65000,28.65000,27.50000,28.40000,1213000
05/02/2007,0000,29.00000,29.20000,28.00000,28.00000,1123000
05/03/2007,0000,28.20000,28.40000,26.05000,27.70000,1564000
05/04/2007,0000,27.50000,28.40000,27.50000,27.80000,880000
05/07/2007,0000,28.00000,28.90000,27.95000,28.80000,971000
05/08/2007,0000,28.80000,29.20000,28.00000,28.60000,787000
05/09/2007,0000,28.70000,29.00000,28.05000,28.15000,950000
05/10/2007,0000,28.20000,29.30000,27.90000,28.70000,3039000
05/11/2007,0000,28.45000,28.75000,28.00000,28.70000,1156000
05/14/2007,0000,29.00000,30.40000,28.40000,30.00000,4196000
05/15/2007,0000,30.20000,30.70000,29.55000,29.60000,1566000
05/16/2007,0000,29.10000,29.90000,29.10000,29.65000,719000
05/17/2007,0000,29.90000,30.35000,29.20000,29.20000,1227000
05/18/2007,0000,29.30000,29.80000,29.10000,29.10000,682000
05/21/2007,0000,29.20000,30.50000,29.20000,29.55000,800000
05/22/2007,0000,30.00000,30.40000,29.50000,29.85000,1109000
05/23/2007,0000,30.00000,30.10000,29.60000,29.75000,830000
05/24/2007,0000,29.75000,30.30000,29.70000,29.80000,1318000
05/25/2007,0000,29.80000,30.40000,29.70000,30.05000,1135000
05/28/2007,0000,30.25000,32.15000,30.15000,32.15000,2103000
05/29/2007,0000,33.80000,34.40000,33.05000,34.40000,2406000
05/30/2007,0000,34.40000,36.00000,33.90000,33.95000,4962000
05/31/2007,0000,33.95000,36.30000,33.95000,36.30000,4414000
06/04/2007,0000,41.50000,41.50000,39.10000,40.75000,19327000
06/05/2007,0000,40.75000,43.30000,40.20000,43.00000,11650000
06/06/2007,0000,43.05000,44.90000,42.20000,43.80000,9369000
06/07/2007,0000,43.80000,46.85000,43.80000,46.85000,12979000
06/08/2007,0000,46.85000,50.10000,46.85000,50.10000,9560000
06/11/2007,0000,50.80000,52.00000,47.80000,49.00000,12538000
06/12/2007,0000,49.00000,52.40000,47.50000,52.40000,14279000
06/13/2007,0000,55.00000,56.00000,53.60000,56.00000,6292000
06/14/2007,0000,59.90000,59.90000,55.10000,58.50000,16970000
06/15/2007,0000,58.50000,58.50000,55.50000,56.10000,4542000
06/20/2007,0000,56.20000,57.70000,56.10000,56.60000,4404000
06/21/2007,0000,56.60000,60.50000,56.60000,60.50000,3785000
06/22/2007,0000,64.30000,64.70000,61.50000,63.00000,9098000
06/25/2007,0000,67.80000,68.80000,66.00000,66.50000,7970000
06/26/2007,0000,66.50000,67.90000,64.00000,65.10000,5564000
06/27/2007,0000,65.10000,68.80000,65.10000,66.00000,6004000
06/28/2007,0000,67.00000,68.40000,61.40000,61.40000,9684000
06/29/2007,0000,60.70000,61.40000,58.80000,59.00000,8214000
07/02/2007,0000,58.50000,60.50000,58.50000,58.50000,5295000
07/03/2007,0000,59.30000,60.80000,59.10000,60.10000,3799000
07/04/2007,0000,61.30000,64.30000,60.50000,64.00000,10064000
07/05/2007,0000,65.70000,67.90000,65.60000,67.30000,8517000
07/06/2007,0000,67.50000,67.60000,63.90000,64.00000,6778000
07/09/2007,0000,64.50000,66.00000,63.80000,63.90000,3988000
07/10/2007,0000,64.20000,66.70000,64.20000,64.80000,4294000
07/11/2007,0000,64.80000,65.90000,62.00000,62.20000,3636000
07/12/2007,0000,62.40000,63.70000,61.60000,61.80000,2906000
07/13/2007,0000,63.20000,66.00000,61.20000,63.40000,6995000
07/17/2007,0000,64.60000,66.10000,64.00000,64.60000,3705000
07/18/2007,0000,65.20000,65.80000,62.50000,63.00000,3569000
07/19/2007,0000,63.50000,67.40000,63.50000,67.40000,10534000
07/20/2007,0000,68.40000,69.50000,65.10000,65.10000,8623000
07/23/2007,0000,65.10000,67.80000,65.10000,65.80000,4042000
07/24/2007,0000,66.70000,67.00000,63.10000,63.50000,4902000
07/25/2007,0000,64.00000,67.90000,63.50000,67.90000,6456000
07/26/2007,0000,68.50000,72.60000,66.10000,67.50000,15197000
07/27/2007,0000,62.90000,69.00000,62.80000,65.00000,5746000
07/31/2007,0000,65.00000,65.60000,62.80000,63.20000,4751000
08/01/2007,0000,63.20000,64.20000,59.50000,59.80000,3260000
08/02/2007,0000,60.30000,61.90000,55.70000,56.10000,4588000
08/03/2007,0000,56.80000,56.90000,53.90000,54.20000,2212000
08/06/2007,0000,51.00000,52.80000,50.50000,50.50000,2605000
08/07/2007,0000,51.10000,51.90000,47.00000,47.00000,3794000
08/08/2007,0000,46.20000,48.50000,43.75000,48.30000,4353000
08/09/2007,0000,49.50000,50.80000,48.80000,49.90000,2777000
08/10/2007,0000,49.00000,49.00000,46.80000,46.80000,1543000
08/14/2007,0000,43.70000,46.70000,42.60000,45.50000,3354000
08/15/2007,0000,45.00000,46.35000,44.00000,45.00000,3599000
08/16/2007,0000,45.10000,48.15000,45.00000,48.15000,6799000
08/17/2007,0000,48.50000,49.00000,44.85000,46.70000,7212000
08/20/2007,0000,49.40000,49.40000,46.70000,46.70000,4405000
08/21/2007,0000,46.70000,47.60000,43.45000,43.45000,4041000
08/22/2007,0000,43.45000,43.45000,40.45000,41.30000,2346000
08/23/2007,0000,42.50000,44.15000,42.40000,44.15000,2195000
08/24/2007,0000,44.25000,47.10000,44.25000,46.30000,3138000
08/27/2007,0000,47.00000,48.20000,46.10000,46.60000,2694000
08/28/2007,0000,47.10000,48.00000,46.20000,46.75000,1424000
08/29/2007,0000,46.45000,46.45000,45.10000,45.25000,1585000
08/30/2007,0000,46.60000,47.00000,45.25000,45.30000,1322000
08/31/2007,0000,45.30000,46.20000,45.20000,46.20000,1321000
09/03/2007,0000,46.90000,47.65000,46.20000,46.40000,1617000
09/04/2007,0000,46.50000,47.60000,46.30000,46.35000,1314000
09/05/2007,0000,47.25000,47.60000,46.75000,47.35000,1560000
09/06/2007,0000,47.55000,50.60000,47.35000,50.60000,3171000
09/07/2007,0000,51.30000,53.50000,51.30000,52.50000,4531000
09/10/2007,0000,50.30000,53.40000,50.30000,52.50000,1906000
09/11/2007,0000,53.20000,53.90000,51.30000,52.50000,2333000
09/12/2007,0000,53.90000,54.00000,52.30000,52.30000,1905000
09/13/2007,0000,53.40000,53.40000,51.10000,51.10000,1468000
09/14/2007,0000,51.50000,52.40000,50.60000,52.00000,981000
09/17/2007,0000,52.00000,52.60000,51.10000,51.70000,711000
09/19/2007,0000,52.10000,52.60000,48.10000,48.10000,1826000
09/20/2007,0000,48.00000,49.30000,46.70000,48.10000,1214000
09/21/2007,0000,49.00000,50.30000,47.60000,50.00000,807000
09/26/2007,0000,50.20000,50.90000,49.90000,49.95000,505000
09/27/2007,0000,50.00000,51.50000,50.00000,50.50000,651000
09/28/2007,0000,50.80000,51.30000,50.10000,50.10000,565000
10/01/2007,0000,53.60000,55.80000,53.20000,53.50000,4487000
10/02/2007,0000,54.50000,54.90000,52.20000,53.50000,1678000
10/03/2007,0000,53.50000,54.50000,52.60000,53.00000,840000
10/04/2007,0000,53.40000,53.70000,52.50000,52.70000,903000
10/05/2007,0000,53.00000,53.50000,51.70000,51.70000,627000
10/08/2007,0000,52.60000,52.90000,50.60000,50.60000,2529000
10/09/2007,0000,50.60000,52.00000,50.20000,50.60000,1068000
10/11/2007,0000,51.00000,53.00000,51.00000,52.00000,4094000
10/12/2007,0000,53.00000,53.80000,52.00000,52.00000,1749000
10/15/2007,0000,52.30000,52.30000,50.40000,51.00000,602000
10/16/2007,0000,50.10000,51.70000,50.10000,50.50000,858000
10/17/2007,0000,50.20000,51.30000,50.20000,51.30000,620000
10/18/2007,0000,51.00000,52.40000,51.00000,51.30000,758000
10/19/2007,0000,51.30000,51.40000,48.80000,49.70000,1065000
10/22/2007,0000,46.80000,48.50000,46.80000,47.00000,626000
10/23/2007,0000,45.50000,48.60000,45.50000,47.80000,1113000
10/24/2007,0000,48.00000,48.50000,44.60000,45.00000,1058000
10/25/2007,0000,45.00000,45.80000,42.90000,44.30000,1002000
10/26/2007,0000,44.30000,44.95000,43.00000,43.05000,750000
10/29/2007,0000,43.05000,43.05000,40.60000,40.90000,1093000
10/30/2007,0000,40.80000,40.80000,38.05000,40.80000,1390000
10/31/2007,0000,40.30000,42.60000,39.50000,41.40000,1183000
11/01/2007,0000,41.40000,41.90000,40.10000,40.30000,562000
11/02/2007,0000,39.00000,40.70000,39.00000,39.40000,413000
11/05/2007,0000,39.50000,39.65000,36.65000,37.70000,756000
11/06/2007,0000,35.80000,37.80000,35.80000,37.00000,858000
11/07/2007,0000,37.00000,37.90000,36.50000,36.90000,739000
11/08/2007,0000,36.80000,36.80000,34.35000,34.35000,637000
11/09/2007,0000,32.50000,34.00000,31.95000,31.95000,591000
11/12/2007,0000,29.75000,29.75000,29.75000,29.75000,358000
11/13/2007,0000,27.70000,27.70000,27.70000,27.70000,454000
11/14/2007,0000,28.10000,29.60000,28.10000,29.60000,3231000
11/15/2007,0000,30.20000,31.65000,29.50000,31.65000,2781000
11/16/2007,0000,31.90000,33.85000,31.00000,33.85000,1820000
11/19/2007,0000,35.70000,35.80000,34.00000,34.00000,2814000
11/20/2007,0000,32.50000,35.80000,32.50000,35.80000,1055000
11/21/2007,0000,36.70000,36.70000,33.60000,33.60000,1289000
11/22/2007,0000,33.00000,35.20000,33.00000,33.60000,1034000
11/23/2007,0000,34.45000,34.50000,32.80000,33.00000,602000
11/26/2007,0000,33.45000,33.60000,31.50000,31.55000,501000
11/27/2007,0000,31.50000,31.50000,29.80000,30.50000,390000
11/28/2007,0000,31.20000,31.20000,30.00000,30.10000,459000
11/29/2007,0000,32.15000,32.15000,30.30000,30.50000,380000
11/30/2007,0000,30.70000,31.50000,30.70000,31.50000,344000
12/03/2007,0000,32.00000,32.50000,31.50000,31.85000,376000
12/04/2007,0000,31.85000,33.30000,31.85000,32.90000,829000
12/05/2007,0000,32.90000,35.20000,32.90000,35.20000,767000
12/06/2007,0000,36.20000,36.80000,33.10000,33.10000,1349000
12/07/2007,0000,33.30000,33.80000,32.10000,32.20000,429000
12/10/2007,0000,32.20000,33.00000,31.80000,32.00000,363000
12/11/2007,0000,32.00000,32.50000,31.15000,31.15000,518000
12/12/2007,0000,31.00000,31.50000,30.55000,31.00000,412000
12/13/2007,0000,30.85000,31.20000,28.85000,28.85000,775000
12/14/2007,0000,29.00000,29.00000,26.85000,27.00000,1007000
12/17/2007,0000,25.80000,27.00000,25.15000,25.15000,839000
12/18/2007,0000,23.40000,24.00000,23.40000,23.40000,1640000
12/19/2007,0000,22.50000,24.40000,22.50000,23.90000,1140000
12/20/2007,0000,23.90000,24.20000,22.25000,22.25000,1247000
12/21/2007,0000,21.30000,22.15000,20.70000,21.00000,1689000
12/24/2007,0000,21.50000,22.00000,21.05000,21.60000,708000
12/25/2007,0000,21.60000,23.10000,21.60000,23.10000,802000
12/26/2007,0000,23.00000,23.00000,22.05000,22.85000,818000
12/27/2007,0000,23.00000,24.40000,22.15000,23.65000,1761000
12/28/2007,0000,23.20000,24.50000,23.15000,24.20000,960000
12/31/2007,0000,24.40000,25.25000,24.30000,25.00000,742000
01/02/2008,0000,25.00000,26.75000,24.80000,25.60000,1473000
01/03/2008,0000,25.30000,25.30000,24.00000,24.10000,563000
01/04/2008,0000,23.80000,24.35000,23.60000,23.90000,497000
01/07/2008,0000,22.60000,23.20000,22.25000,22.25000,492000
01/08/2008,0000,22.20000,22.70000,21.65000,22.30000,345000
01/09/2008,0000,21.80000,23.35000,21.55000,23.25000,559000
01/10/2008,0000,24.20000,24.20000,23.00000,23.20000,249000
01/11/2008,0000,24.00000,24.00000,23.20000,23.70000,240000
01/14/2008,0000,24.80000,24.80000,22.80000,23.40000,330000
01/15/2008,0000,23.80000,24.25000,23.40000,23.75000,329000
01/16/2008,0000,23.50000,23.50000,22.10000,22.80000,270000
01/17/2008,0000,22.90000,23.75000,22.20000,23.25000,238000
01/18/2008,0000,23.00000,23.50000,22.70000,23.45000,207000
01/21/2008,0000,23.10000,23.40000,22.15000,22.15000,205000
01/22/2008,0000,20.60000,21.60000,20.60000,20.60000,318000
01/23/2008,0000,19.60000,21.00000,19.20000,19.20000,617000
01/24/2008,0000,18.30000,19.20000,17.90000,17.90000,933000
01/25/2008,0000,17.90000,19.00000,17.90000,18.70000,488000
01/28/2008,0000,18.55000,18.70000,17.40000,17.40000,321000
01/29/2008,0000,16.60000,17.80000,16.20000,16.40000,753000
01/30/2008,0000,16.40000,16.50000,15.30000,15.35000,655000
01/31/2008,0000,14.70000,15.50000,14.70000,15.00000,678000
02/01/2008,0000,15.20000,15.70000,15.15000,15.40000,482000
02/12/2008,0000,15.00000,15.10000,14.55000,14.55000,233000
02/13/2008,0000,13.55000,14.60000,13.55000,13.70000,520000
02/14/2008,0000,13.90000,14.65000,13.90000,14.65000,181000
02/15/2008,0000,15.65000,15.65000,15.20000,15.65000,301000
02/18/2008,0000,16.70000,16.70000,16.40000,16.70000,1061000
02/19/2008,0000,17.80000,17.85000,16.90000,17.85000,1966000
02/20/2008,0000,17.85000,19.05000,17.50000,19.05000,2348000
02/21/2008,0000,19.30000,20.35000,19.30000,20.35000,2150000
02/22/2008,0000,20.70000,21.75000,20.05000,21.75000,1892000
02/25/2008,0000,23.15000,23.25000,22.20000,23.25000,1126000
02/26/2008,0000,24.40000,24.65000,22.20000,22.80000,2781000
02/27/2008,0000,23.00000,24.35000,22.40000,24.35000,1763000
02/29/2008,0000,24.35000,26.05000,24.35000,26.05000,1036000
03/03/2008,0000,26.10000,27.85000,24.60000,27.85000,2115000
03/04/2008,0000,28.70000,29.75000,28.70000,29.75000,826000
03/05/2008,0000,31.70000,31.80000,31.70000,31.80000,840000
03/06/2008,0000,34.00000,34.00000,30.40000,32.00000,5303000
03/07/2008,0000,30.70000,32.80000,30.70000,30.70000,1580000
03/10/2008,0000,30.60000,30.60000,28.60000,28.60000,776000
03/11/2008,0000,26.60000,26.60000,26.60000,26.60000,307000
03/12/2008,0000,27.10000,28.45000,27.10000,28.45000,1463000
03/13/2008,0000,28.45000,28.45000,26.50000,27.10000,1544000
03/14/2008,0000,27.10000,28.95000,27.00000,27.90000,2632000
03/18/2008,0000,25.85000,27.85000,25.50000,27.85000,3028000
03/19/2008,0000,28.05000,29.40000,27.50000,27.85000,1819000
03/20/2008,0000,27.60000,28.40000,27.10000,28.40000,679000
03/21/2008,0000,29.10000,29.80000,28.40000,29.05000,1242000
03/25/2008,0000,33.00000,33.20000,31.50000,33.20000,1735000
03/26/2008,0000,33.60000,33.60000,32.00000,32.60000,1527000
03/27/2008,0000,32.40000,32.40000,31.20000,31.50000,775000
03/28/2008,0000,30.60000,32.70000,30.60000,32.35000,1034000
03/31/2008,0000,32.70000,33.90000,32.70000,32.80000,1029000
04/01/2008,0000,33.30000,33.50000,31.50000,31.50000,674000
04/02/2008,0000,32.00000,32.80000,32.00000,32.20000,709000
04/03/2008,0000,32.20000,32.50000,31.00000,31.80000,595000
04/07/2008,0000,32.10000,32.10000,31.10000,31.60000,449000
04/08/2008,0000,31.65000,33.70000,31.65000,33.00000,1170000
04/09/2008,0000,33.00000,33.10000,31.40000,31.65000,956000
04/10/2008,0000,31.65000,32.15000,31.10000,32.00000,920000
04/11/2008,0000,32.50000,33.00000,31.10000,31.10000,961000
04/14/2008,0000,31.10000,31.10000,28.95000,29.10000,1083000
04/15/2008,0000,28.00000,30.30000,28.00000,29.50000,650000
04/16/2008,0000,29.70000,30.20000,28.60000,30.00000,496000
04/17/2008,0000,30.50000,30.70000,29.00000,29.00000,717000
04/18/2008,0000,29.20000,29.45000,28.70000,29.40000,439000
04/21/2008,0000,30.40000,30.40000,29.50000,29.80000,418000
04/22/2008,0000,30.45000,30.45000,29.20000,30.00000,408000
04/23/2008,0000,30.00000,31.50000,29.45000,30.00000,751000
04/24/2008,0000,30.40000,30.40000,29.00000,30.00000,555000
04/25/2008,0000,30.00000,30.80000,29.60000,30.80000,593000
04/28/2008,0000,30.80000,31.00000,30.10000,30.50000,579000
04/29/2008,0000,30.70000,30.80000,30.15000,30.25000,433000
04/30/2008,0000,29.80000,30.90000,29.80000,30.90000,426000
05/02/2008,0000,31.70000,33.05000,30.30000,33.05000,1685000
05/05/2008,0000,33.00000,33.90000,33.00000,33.45000,1835000
05/06/2008,0000,33.50000,34.30000,32.40000,34.10000,2397000
05/07/2008,0000,35.05000,36.35000,34.40000,35.90000,1941000
05/08/2008,0000,35.50000,36.85000,35.10000,36.85000,1603000
05/09/2008,0000,36.85000,37.20000,35.00000,35.00000,1242000
05/12/2008,0000,32.65000,34.40000,32.55000,33.20000,1322000
05/13/2008,0000,33.20000,33.70000,32.70000,33.45000,791000
05/14/2008,0000,33.50000,33.65000,33.00000,33.05000,422000
05/15/2008,0000,33.80000,33.80000,31.60000,32.30000,870000
05/16/2008,0000,32.60000,33.50000,31.55000,32.55000,1213000
05/19/2008,0000,32.70000,32.75000,31.90000,31.90000,307000
05/20/2008,0000,31.95000,32.00000,31.00000,32.00000,915000
05/21/2008,0000,31.50000,32.80000,31.50000,32.80000,721000
05/22/2008,0000,32.30000,32.80000,31.75000,32.80000,564000
05/23/2008,0000,32.80000,33.30000,31.10000,31.10000,725000
05/26/2008,0000,30.80000,30.80000,28.95000,28.95000,629000
05/27/2008,0000,28.80000,28.95000,27.50000,28.60000,672000
05/28/2008,0000,29.00000,29.00000,26.80000,27.70000,651000
05/29/2008,0000,27.00000,28.30000,26.95000,27.80000,1285000
05/30/2008,0000,27.95000,27.95000,26.65000,26.70000,373000
06/02/2008,0000,26.70000,27.35000,26.00000,27.35000,356000
06/03/2008,0000,27.25000,27.30000,26.50000,27.20000,271000
06/04/2008,0000,27.20000,27.35000,26.90000,26.90000,135000
06/05/2008,0000,26.90000,27.20000,26.20000,27.20000,374000
06/06/2008,0000,27.50000,27.80000,26.70000,27.00000,405000
06/10/2008,0000,25.85000,26.50000,25.10000,25.50000,489000
06/11/2008,0000,25.50000,25.65000,23.75000,25.45000,482000
06/12/2008,0000,24.40000,24.40000,23.70000,23.70000,278000
06/13/2008,0000,23.70000,23.75000,22.05000,22.70000,403000
06/16/2008,0000,22.50000,22.70000,21.15000,21.15000,548000
06/17/2008,0000,19.70000,20.50000,19.70000,20.45000,1074000
06/18/2008,0000,20.10000,21.80000,19.05000,21.80000,1403000
06/19/2008,0000,21.00000,23.30000,21.00000,23.30000,1045000
06/20/2008,0000,23.70000,24.40000,22.00000,22.00000,1623000
06/23/2008,0000,21.00000,21.60000,20.50000,21.50000,556000
06/24/2008,0000,21.80000,22.20000,20.00000,20.00000,443000
06/25/2008,0000,20.00000,21.30000,19.30000,21.30000,848000
06/26/2008,0000,21.60000,21.75000,20.30000,20.40000,814000
06/27/2008,0000,19.00000,19.80000,19.00000,19.80000,1569000
06/30/2008,0000,19.50000,19.70000,18.45000,18.45000,659000
07/01/2008,0000,18.10000,18.45000,17.20000,17.20000,727000
07/02/2008,0000,17.20000,18.20000,17.20000,17.60000,690000
07/03/2008,0000,16.45000,18.80000,16.45000,18.80000,774000
07/04/2008,0000,20.00000,20.10000,18.80000,18.80000,1554000
07/07/2008,0000,18.80000,20.10000,18.45000,20.10000,795000
07/08/2008,0000,20.20000,21.50000,19.60000,20.10000,2902000
07/09/2008,0000,21.50000,21.50000,21.00000,21.50000,1560000
07/10/2008,0000,20.90000,21.55000,20.05000,20.60000,1709000
07/11/2008,0000,20.60000,21.50000,19.90000,21.50000,1252000
07/14/2008,0000,21.20000,21.95000,21.00000,21.30000,939000
07/15/2008,0000,21.00000,21.00000,19.90000,19.90000,681000
07/16/2008,0000,19.90000,20.30000,18.65000,19.00000,666000
07/17/2008,0000,19.65000,20.30000,19.20000,20.25000,861000
07/18/2008,0000,20.35000,20.45000,19.00000,19.50000,851000
07/21/2008,0000,19.50000,20.30000,19.50000,20.25000,434000
07/22/2008,0000,20.30000,20.30000,19.85000,20.10000,230000
07/23/2008,0000,20.50000,21.50000,20.20000,21.30000,1630000
07/24/2008,0000,21.60000,21.90000,21.20000,21.90000,1037000
07/25/2008,0000,21.20000,21.45000,20.65000,21.10000,461000
07/29/2008,0000,20.50000,20.50000,19.65000,19.75000,777000
07/30/2008,0000,20.45000,20.45000,19.00000,19.00000,445000
07/31/2008,0000,19.30000,20.00000,18.30000,18.30000,618000
08/01/2008,0000,17.90000,18.35000,17.65000,17.90000,398000
08/04/2008,0000,17.50000,18.10000,17.50000,17.50000,234000
08/05/2008,0000,17.50000,17.90000,17.20000,17.50000,397000
08/06/2008,0000,17.90000,18.70000,17.90000,18.70000,1043000
08/07/2008,0000,18.50000,19.20000,18.35000,18.65000,466000
08/08/2008,0000,18.60000,19.50000,18.60000,19.20000,634000
08/11/2008,0000,19.50000,19.80000,18.60000,18.85000,467000
08/12/2008,0000,19.05000,20.15000,18.90000,19.90000,1767000
08/13/2008,0000,19.60000,20.50000,19.55000,20.35000,1712000
08/14/2008,0000,20.20000,20.35000,19.85000,20.00000,486000
08/15/2008,0000,20.00000,20.20000,19.10000,19.10000,552000
08/18/2008,0000,19.10000,19.30000,18.20000,18.60000,345000
08/19/2008,0000,18.25000,19.70000,18.25000,19.70000,190000
08/20/2008,0000,19.60000,19.60000,19.00000,19.30000,169000
08/21/2008,0000,19.20000,19.65000,18.60000,18.60000,177000
08/22/2008,0000,18.90000,19.15000,18.10000,18.50000,304000
08/25/2008,0000,19.00000,19.00000,18.30000,18.80000,138000
08/26/2008,0000,18.50000,18.50000,18.00000,18.30000,199000
08/27/2008,0000,18.20000,18.50000,17.50000,18.30000,221000
08/28/2008,0000,18.30000,19.20000,18.30000,18.90000,443000
08/29/2008,0000,19.20000,19.25000,18.35000,18.45000,371000
09/01/2008,0000,18.00000,18.05000,17.20000,17.20000,322000
09/02/2008,0000,17.00000,17.20000,16.10000,16.20000,428000
09/03/2008,0000,16.20000,16.35000,15.10000,15.10000,445000
09/04/2008,0000,14.20000,15.60000,14.05000,14.05000,452000
09/05/2008,0000,13.10000,13.80000,13.10000,13.60000,789000
09/08/2008,0000,14.30000,14.55000,14.20000,14.55000,352000
09/09/2008,0000,14.70000,14.70000,13.70000,13.90000,313000
09/10/2008,0000,13.50000,14.60000,13.40000,14.60000,285000
09/11/2008,0000,14.20000,14.80000,14.20000,14.20000,328000
09/12/2008,0000,14.30000,14.65000,13.50000,14.40000,243000
09/15/2008,0000,14.40000,14.40000,13.40000,13.40000,237000
09/16/2008,0000,12.50000,12.50000,12.50000,12.50000,55000
09/17/2008,0000,12.50000,12.80000,11.65000,11.65000,400000
09/18/2008,0000,10.85000,10.85000,10.85000,10.85000,73000
09/19/2008,0000,10.20000,11.55000,10.15000,10.85000,876000
09/22/2008,0000,11.00000,11.60000,11.00000,11.60000,725000
09/23/2008,0000,11.00000,12.30000,11.00000,12.20000,658000
09/24/2008,0000,12.20000,12.80000,12.00000,12.20000,483000
09/25/2008,0000,12.00000,12.80000,12.00000,12.20000,289000
09/26/2008,0000,12.30000,12.65000,11.50000,11.50000,314000
09/30/2008,0000,10.70000,10.70000,10.70000,10.70000,103000
10/01/2008,0000,11.40000,11.40000,11.15000,11.40000,561000
10/02/2008,0000,11.50000,12.10000,11.30000,11.80000,278000
10/03/2008,0000,11.05000,12.20000,11.05000,12.20000,138000
10/06/2008,0000,11.80000,11.80000,11.35000,11.35000,137000
10/07/2008,0000,11.00000,11.50000,10.90000,11.20000,153000
10/08/2008,0000,11.10000,11.10000,10.45000,10.45000,290000
10/09/2008,0000,10.00000,11.15000,9.75000,11.15000,889000
10/13/2008,0000,11.20000,11.50000,10.80000,11.05000,329000
10/14/2008,0000,11.80000,11.80000,11.55000,11.80000,341000
10/15/2008,0000,11.60000,11.65000,11.40000,11.40000,418000
10/16/2008,0000,11.05000,11.05000,11.05000,11.05000,32000
10/17/2008,0000,11.05000,11.05000,10.70000,10.85000,348000
10/20/2008,0000,10.60000,10.95000,10.50000,10.75000,123000
10/21/2008,0000,10.90000,11.45000,10.80000,11.05000,135000
10/22/2008,0000,10.90000,11.50000,10.75000,10.75000,156000
10/23/2008,0000,10.40000,10.55000,10.40000,10.40000,153000
10/24/2008,0000,10.05000,10.40000,10.05000,10.40000,258000
10/27/2008,0000,9.76000,10.00000,9.68000,9.68000,177000
10/28/2008,0000,9.01000,10.35000,9.01000,10.35000,742000
10/29/2008,0000,11.00000,11.00000,10.00000,10.00000,233000
10/30/2008,0000,9.50000,10.70000,9.50000,10.70000,299000
10/31/2008,0000,10.60000,10.70000,9.96000,9.99000,639000
11/03/2008,0000,10.00000,10.25000,9.60000,10.15000,335000
11/04/2008,0000,10.20000,10.20000,9.80000,9.80000,134000
11/05/2008,0000,10.00000,10.45000,10.00000,10.00000,697000
11/06/2008,0000,9.30000,9.56000,9.30000,9.30000,408000
11/07/2008,0000,8.68000,9.50000,8.65000,9.35000,150000
11/10/2008,0000,9.40000,9.60000,9.06000,9.20000,179000
11/11/2008,0000,9.10000,9.30000,9.00000,9.00000,132000
11/12/2008,0000,8.90000,9.10000,8.90000,9.00000,152000
11/13/2008,0000,8.70000,8.80000,8.54000,8.65000,295000
11/14/2008,0000,9.25000,9.25000,8.50000,8.50000,181000
11/17/2008,0000,8.30000,8.50000,8.02000,8.05000,230000
11/18/2008,0000,7.93000,8.61000,7.49000,8.61000,663000
11/19/2008,0000,8.60000,9.00000,8.05000,9.00000,307000
11/20/2008,0000,8.40000,8.74000,8.37000,8.37000,120000
11/21/2008,0000,8.00000,8.75000,7.79000,8.75000,467000
11/24/2008,0000,8.70000,8.70000,8.14000,8.14000,209000
11/25/2008,0000,8.14000,8.50000,7.60000,7.60000,223000
11/26/2008,0000,7.80000,7.90000,7.54000,7.90000,413000
11/27/2008,0000,7.80000,8.45000,7.80000,8.45000,713000
11/28/2008,0000,8.70000,8.70000,8.37000,8.70000,406000
12/01/2008,0000,8.60000,8.80000,8.56000,8.76000,256000
12/02/2008,0000,8.19000,8.30000,8.15000,8.16000,242000
12/03/2008,0000,8.15000,8.40000,7.95000,7.95000,98000
12/04/2008,0000,7.95000,8.25000,7.70000,7.90000,106000
12/05/2008,0000,7.75000,7.85000,7.70000,7.85000,102000
12/08/2008,0000,8.24000,8.24000,7.41000,8.00000,146000
12/09/2008,0000,8.20000,8.20000,7.80000,7.80000,178000
12/10/2008,0000,7.60000,8.34000,7.60000,8.34000,275000
12/11/2008,0000,8.25000,8.80000,8.25000,8.80000,325000
12/12/2008,0000,8.70000,8.80000,8.19000,8.19000,303000
12/15/2008,0000,8.44000,8.61000,8.25000,8.25000,213000
12/16/2008,0000,7.88000,8.48000,7.88000,8.23000,58000
12/17/2008,0000,8.25000,8.60000,8.10000,8.10000,240000
12/18/2008,0000,8.10000,8.10000,7.82000,7.94000,86000
12/19/2008,0000,7.90000,8.49000,7.80000,8.49000,358000
12/22/2008,0000,8.56000,8.61000,8.30000,8.35000,385000
12/23/2008,0000,8.20000,8.20000,7.80000,7.80000,132000
12/24/2008,0000,7.50000,7.99000,7.50000,7.95000,64000
12/25/2008,0000,7.92000,8.09000,7.81000,8.09000,18000
12/26/2008,0000,7.97000,7.99000,7.65000,7.72000,141000
12/29/2008,0000,7.50000,7.71000,7.50000,7.50000,121000
12/30/2008,0000,7.50000,7.95000,7.50000,7.90000,174000
12/31/2008,0000,7.90000,7.90000,7.70000,7.80000,144000
01/05/2009,0000,8.05000,8.12000,7.97000,8.05000,191000
01/06/2009,0000,7.98000,8.23000,7.61000,7.86000,109000
01/07/2009,0000,8.09000,8.30000,8.09000,8.29000,314000
01/08/2009,0000,8.11000,8.11000,7.80000,7.85000,134000
01/09/2009,0000,7.72000,8.00000,7.72000,8.00000,35000
01/12/2009,0000,7.60000,7.85000,7.60000,7.73000,79000
01/13/2009,0000,7.66000,7.90000,7.66000,7.73000,57000
01/14/2009,0000,7.71000,8.03000,7.71000,7.90000,61000
01/15/2009,0000,7.78000,7.80000,7.51000,7.51000,42000
01/16/2009,0000,7.65000,7.65000,7.51000,7.52000,48000
01/19/2009,0000,7.58000,7.58000,7.30000,7.30000,133000
01/20/2009,0000,7.30000,7.30000,6.79000,6.79000,198000
01/21/2009,0000,6.60000,6.70000,6.41000,6.50000,197000
02/02/2009,0000,6.50000,6.50000,6.32000,6.33000,84000
02/03/2009,0000,6.20000,6.69000,6.20000,6.68000,145000
02/04/2009,0000,6.72000,6.72000,6.40000,6.63000,105000
02/05/2009,0000,6.63000,6.65000,6.45000,6.46000,125000
02/06/2009,0000,6.60000,6.84000,6.60000,6.70000,89000
02/09/2009,0000,6.74000,7.16000,6.74000,7.16000,524000
02/10/2009,0000,7.60000,7.66000,7.50000,7.66000,224000
02/11/2009,0000,8.19000,8.19000,8.19000,8.19000,409000
02/12/2009,0000,8.76000,8.76000,8.76000,8.76000,413000
02/13/2009,0000,9.36000,9.36000,8.88000,8.92000,3155000
02/16/2009,0000,8.80000,9.54000,8.71000,9.54000,1416000
02/17/2009,0000,9.87000,10.10000,9.60000,9.60000,1546000
02/18/2009,0000,9.02000,9.60000,9.02000,9.19000,671000
02/19/2009,0000,9.18000,9.63000,9.00000,9.14000,553000
02/20/2009,0000,8.80000,9.28000,8.80000,9.15000,464000
02/23/2009,0000,8.92000,9.15000,8.55000,9.00000,294000
02/24/2009,0000,8.91000,9.63000,8.91000,9.63000,1094000
02/25/2009,0000,9.98000,10.30000,9.63000,9.84000,2050000
02/26/2009,0000,9.92000,9.98000,9.50000,9.52000,546000
02/27/2009,0000,9.48000,10.00000,9.42000,9.67000,515000
03/02/2009,0000,9.67000,10.30000,9.52000,9.95000,1591000
03/03/2009,0000,9.63000,9.79000,9.26000,9.71000,848000
03/04/2009,0000,9.78000,10.35000,9.71000,9.99000,1555000
03/05/2009,0000,10.05000,10.20000,9.75000,9.90000,791000
03/06/2009,0000,9.79000,10.55000,9.79000,10.55000,1639000
03/09/2009,0000,10.85000,11.05000,10.35000,10.60000,1598000
03/10/2009,0000,10.60000,11.30000,10.60000,11.30000,1305000
03/11/2009,0000,11.70000,11.85000,11.20000,11.30000,1486000
03/12/2009,0000,11.55000,11.55000,11.20000,11.30000,777000
03/13/2009,0000,11.50000,11.55000,11.05000,11.05000,959000
03/16/2009,0000,11.20000,11.30000,10.70000,10.75000,827000
03/17/2009,0000,10.75000,11.30000,10.70000,10.75000,496000
03/18/2009,0000,11.10000,11.50000,10.80000,11.30000,1491000
03/19/2009,0000,11.30000,11.50000,11.10000,11.10000,733000
03/20/2009,0000,11.25000,11.35000,10.80000,10.80000,423000
03/23/2009,0000,11.10000,11.30000,10.80000,11.00000,311000
03/24/2009,0000,11.10000,11.35000,11.00000,11.25000,729000
03/25/2009,0000,11.25000,11.70000,11.10000,11.55000,929000
03/26/2009,0000,11.80000,12.35000,11.60000,12.35000,2267000
03/27/2009,0000,12.70000,12.85000,11.85000,11.85000,1466000
03/30/2009,0000,11.80000,11.80000,11.05000,11.05000,668000
03/31/2009,0000,10.75000,11.50000,10.75000,11.00000,602000
04/01/2009,0000,11.20000,11.70000,11.20000,11.70000,1247000
04/02/2009,0000,12.00000,12.00000,11.40000,11.45000,632000
04/03/2009,0000,11.85000,11.85000,11.50000,11.50000,675000
04/06/2009,0000,11.80000,12.15000,11.50000,11.95000,666000
04/07/2009,0000,11.75000,12.30000,11.65000,12.20000,711000
04/08/2009,0000,12.00000,12.35000,11.80000,11.90000,922000
04/09/2009,0000,12.00000,12.60000,12.00000,12.35000,929000
04/10/2009,0000,12.60000,12.95000,12.40000,12.65000,1566000
04/13/2009,0000,12.80000,13.50000,12.80000,13.50000,732000
04/14/2009,0000,14.40000,14.40000,14.40000,14.40000,292000
04/15/2009,0000,15.40000,15.40000,15.40000,15.40000,198000
04/16/2009,0000,16.45000,16.45000,16.45000,16.45000,105000
04/17/2009,0000,17.60000,17.60000,15.30000,16.00000,5198000
04/20/2009,0000,16.80000,16.80000,15.30000,15.65000,2054000
04/21/2009,0000,15.60000,16.70000,15.05000,16.70000,801000
04/22/2009,0000,17.40000,17.85000,17.40000,17.85000,644000
04/23/2009,0000,19.05000,19.05000,17.90000,17.90000,3177000
04/24/2009,0000,17.15000,18.70000,17.15000,18.05000,1433000
04/27/2009,0000,18.10000,18.85000,16.80000,17.00000,1426000
04/28/2009,0000,17.10000,17.50000,15.85000,15.85000,1605000
04/29/2009,0000,15.70000,16.10000,15.20000,15.40000,729000
04/30/2009,0000,16.20000,16.45000,15.90000,16.45000,709000
05/04/2009,0000,16.70000,17.35000,16.00000,17.00000,1148000
05/05/2009,0000,17.00000,17.40000,16.00000,16.10000,869000
05/06/2009,0000,16.00000,16.90000,16.00000,16.60000,1003000
05/07/2009,0000,16.90000,17.35000,16.50000,17.35000,846000
05/08/2009,0000,17.35000,17.90000,17.15000,17.35000,823000
05/11/2009,0000,18.55000,18.55000,18.55000,18.55000,488000
05/12/2009,0000,19.80000,19.80000,18.90000,19.80000,3808000
05/13/2009,0000,20.60000,20.60000,18.80000,19.00000,1799000
05/14/2009,0000,18.50000,20.30000,18.35000,20.30000,1187000
05/15/2009,0000,21.70000,21.70000,20.00000,20.70000,3592000
05/18/2009,0000,21.80000,22.10000,20.85000,22.10000,3008000
05/19/2009,0000,22.90000,23.00000,21.25000,21.50000,2334000
05/20/2009,0000,21.60000,22.35000,21.35000,21.70000,956000
05/21/2009,0000,21.70000,22.40000,21.70000,22.00000,730000
05/22/2009,0000,22.00000,23.45000,22.00000,22.65000,1285000
05/25/2009,0000,22.80000,23.30000,21.40000,21.60000,1120000
05/26/2009,0000,21.60000,22.00000,20.15000,20.80000,1306000
05/27/2009,0000,20.80000,22.20000,20.80000,21.75000,818000
06/01/2009,0000,20.25000,20.95000,20.25000,20.25000,1088000
06/02/2009,0000,19.00000,19.60000,18.85000,18.85000,793000
06/03/2009,0000,17.55000,17.55000,17.55000,17.55000,267000
06/04/2009,0000,16.35000,18.75000,16.35000,18.75000,1358000
06/05/2009,0000,18.75000,19.50000,18.75000,19.20000,738000
06/08/2009,0000,18.40000,19.20000,17.90000,17.90000,348000
06/09/2009,0000,17.90000,18.40000,16.70000,17.40000,362000
06/10/2009,0000,17.40000,18.30000,17.30000,17.50000,295000
06/11/2009,0000,18.20000,18.20000,17.50000,18.10000,257000
06/12/2009,0000,18.10000,18.80000,18.10000,18.10000,359000
06/15/2009,0000,18.10000,18.10000,16.95000,17.10000,356000
06/16/2009,0000,16.90000,17.30000,15.95000,16.00000,536000
06/17/2009,0000,16.15000,17.00000,15.55000,16.30000,229000
06/18/2009,0000,16.50000,16.80000,15.70000,16.10000,235000
06/19/2009,0000,16.10000,16.40000,15.60000,16.10000,303000
06/22/2009,0000,16.20000,16.40000,15.85000,16.30000,221000
06/23/2009,0000,16.10000,16.40000,16.00000,16.05000,220000
06/24/2009,0000,16.05000,16.40000,16.05000,16.20000,196000
06/25/2009,0000,16.40000,16.80000,16.25000,16.50000,196000
06/26/2009,0000,16.60000,17.00000,16.60000,16.70000,219000
06/29/2009,0000,17.20000,17.20000,16.30000,16.50000,105000
06/30/2009,0000,16.60000,16.80000,16.25000,16.30000,83000
07/01/2009,0000,16.50000,16.60000,16.30000,16.60000,123000
07/02/2009,0000,16.70000,17.30000,16.70000,17.00000,298000
07/03/2009,0000,17.00000,17.00000,16.50000,16.70000,186000
07/06/2009,0000,16.55000,16.90000,16.55000,16.70000,252000
07/07/2009,0000,16.90000,17.85000,16.75000,17.85000,233000
07/08/2009,0000,19.05000,19.05000,18.40000,18.40000,813000
07/09/2009,0000,18.85000,18.90000,18.20000,18.30000,426000
07/10/2009,0000,18.30000,18.60000,17.85000,17.85000,290000
07/13/2009,0000,17.60000,17.60000,16.70000,17.00000,409000
07/14/2009,0000,17.40000,17.60000,16.90000,17.45000,112000
07/15/2009,0000,17.30000,17.75000,17.30000,17.50000,122000
07/16/2009,0000,18.00000,18.00000,16.50000,17.25000,181000
07/17/2009,0000,17.30000,18.00000,17.30000,18.00000,353000
07/20/2009,0000,18.20000,18.40000,17.70000,18.20000,330000
07/21/2009,0000,18.70000,18.70000,18.00000,18.40000,434000
07/22/2009,0000,18.50000,18.75000,18.20000,18.40000,292000
07/23/2009,0000,18.45000,18.60000,17.65000,17.65000,264000
07/24/2009,0000,18.30000,18.40000,17.70000,17.90000,439000
07/27/2009,0000,17.90000,18.20000,17.60000,18.20000,275000
07/28/2009,0000,18.30000,19.45000,18.30000,19.45000,533000
07/29/2009,0000,20.00000,20.65000,19.35000,19.40000,1045000
07/30/2009,0000,19.10000,19.40000,18.60000,18.80000,340000
07/31/2009,0000,19.40000,19.40000,18.90000,19.30000,470000
08/03/2009,0000,19.60000,20.50000,19.20000,19.50000,562000
08/04/2009,0000,19.80000,20.20000,18.60000,18.80000,400000
08/05/2009,0000,18.80000,19.00000,17.90000,17.90000,440000
08/06/2009,0000,17.90000,18.20000,17.80000,18.15000,116000
08/10/2009,0000,18.25000,19.40000,18.10000,19.40000,257000
08/11/2009,0000,20.00000,20.10000,18.75000,18.80000,608000
08/12/2009,0000,18.90000,19.20000,18.70000,18.70000,251000
08/13/2009,0000,19.20000,19.20000,18.60000,18.70000,248000
08/14/2009,0000,18.70000,19.00000,18.50000,18.55000,217000
08/17/2009,0000,18.55000,18.65000,18.20000,18.20000,160000
08/18/2009,0000,18.00000,18.15000,17.05000,17.20000,266000
08/19/2009,0000,17.50000,17.60000,17.20000,17.20000,193000
08/20/2009,0000,17.50000,17.50000,16.70000,17.00000,302000
08/21/2009,0000,16.90000,17.30000,16.35000,16.50000,264000
08/24/2009,0000,16.80000,17.30000,16.75000,17.10000,100000
08/25/2009,0000,17.00000,17.30000,16.80000,16.80000,56000
08/26/2009,0000,16.85000,16.85000,16.30000,16.50000,163000
08/27/2009,0000,16.50000,16.75000,16.05000,16.05000,137000
08/28/2009,0000,16.05000,17.15000,16.05000,16.70000,320000
08/31/2009,0000,16.75000,16.75000,15.65000,16.70000,278000
09/01/2009,0000,16.90000,17.50000,16.70000,17.30000,501000
09/02/2009,0000,17.00000,17.30000,16.85000,16.95000,287000
09/03/2009,0000,17.30000,17.45000,17.05000,17.35000,337000
09/04/2009,0000,17.45000,17.85000,17.45000,17.45000,282000
09/07/2009,0000,17.75000,17.75000,17.10000,17.20000,312000
09/08/2009,0000,18.00000,18.25000,17.55000,17.90000,462000
09/09/2009,0000,18.00000,18.25000,17.40000,17.40000,365000
09/10/2009,0000,17.95000,17.95000,17.00000,17.00000,356000
09/11/2009,0000,17.20000,17.35000,17.05000,17.20000,134000
09/14/2009,0000,17.50000,17.50000,17.10000,17.15000,169000
09/15/2009,0000,17.30000,17.45000,17.00000,17.30000,287000
09/16/2009,0000,17.80000,18.50000,17.40000,18.50000,820000
09/17/2009,0000,18.70000,18.75000,18.00000,18.00000,617000
09/18/2009,0000,17.80000,18.40000,17.80000,18.15000,309000
09/21/2009,0000,18.30000,18.70000,18.10000,18.35000,341000
09/22/2009,0000,18.50000,18.50000,18.00000,18.00000,318000
09/23/2009,0000,18.10000,18.40000,17.50000,17.65000,427000
09/24/2009,0000,17.80000,17.80000,17.15000,17.65000,220000
09/25/2009,0000,17.35000,18.20000,17.25000,17.95000,206000
09/28/2009,0000,17.50000,18.00000,17.30000,17.35000,253000
09/29/2009,0000,17.75000,17.75000,17.40000,17.50000,121000
09/30/2009,0000,17.90000,18.35000,17.80000,17.90000,433000
10/01/2009,0000,18.00000,18.50000,17.90000,18.00000,242000
10/02/2009,0000,17.75000,18.70000,17.70000,18.45000,580000
10/05/2009,0000,18.40000,18.50000,18.15000,18.20000,298000
10/06/2009,0000,18.15000,18.35000,17.80000,18.15000,595000
10/07/2009,0000,18.15000,18.15000,17.85000,17.85000,450000
10/08/2009,0000,17.85000,18.10000,17.25000,17.40000,430000
10/09/2009,0000,17.45000,17.65000,16.70000,17.10000,705000
10/12/2009,0000,17.10000,17.40000,17.10000,17.40000,230000
10/13/2009,0000,17.40000,17.70000,17.25000,17.60000,305000
10/14/2009,0000,17.70000,17.80000,17.50000,17.50000,346000
10/15/2009,0000,17.75000,17.75000,17.00000,17.00000,274000
10/16/2009,0000,17.10000,17.40000,17.05000,17.10000,275000
10/19/2009,0000,17.30000,18.25000,17.10000,18.25000,403000
10/20/2009,0000,18.75000,18.75000,18.20000,18.20000,1006000
10/21/2009,0000,18.20000,18.25000,17.65000,17.65000,330000
10/22/2009,0000,17.65000,17.65000,17.25000,17.25000,309000
10/23/2009,0000,17.60000,17.70000,17.30000,17.50000,451000
10/26/2009,0000,17.50000,17.70000,17.35000,17.40000,99000
10/27/2009,0000,17.30000,17.50000,17.10000,17.30000,95000
10/28/2009,0000,17.50000,17.50000,17.10000,17.15000,87000
10/29/2009,0000,17.10000,17.10000,16.70000,16.70000,367000
10/30/2009,0000,17.00000,17.00000,16.80000,16.80000,84000
11/02/2009,0000,16.55000,16.75000,16.40000,16.60000,76000
11/03/2009,0000,16.60000,16.60000,16.25000,16.35000,199000
11/04/2009,0000,16.05000,16.70000,16.05000,16.60000,198000
11/05/2009,0000,16.60000,16.65000,16.25000,16.25000,168000
11/06/2009,0000,16.60000,16.75000,16.10000,16.45000,201000
11/09/2009,0000,16.50000,16.70000,16.25000,16.25000,130000
11/10/2009,0000,16.35000,16.35000,16.20000,16.20000,128000
11/11/2009,0000,16.20000,16.55000,16.20000,16.25000,151000
11/12/2009,0000,16.85000,17.00000,16.30000,16.30000,188000
11/13/2009,0000,16.50000,16.80000,16.40000,16.40000,197000
11/16/2009,0000,16.45000,16.50000,16.25000,16.50000,207000
11/17/2009,0000,16.50000,16.50000,16.20000,16.20000,200000
11/18/2009,0000,16.20000,16.75000,16.05000,16.55000,298000
11/19/2009,0000,16.55000,17.00000,16.45000,16.85000,415000
11/20/2009,0000,16.90000,16.95000,16.50000,16.70000,209000
11/23/2009,0000,16.55000,16.65000,16.25000,16.30000,261000
11/24/2009,0000,16.35000,16.45000,16.15000,16.15000,252000
11/25/2009,0000,16.15000,17.25000,16.15000,17.25000,831000
11/26/2009,0000,17.40000,18.40000,17.40000,17.65000,1239000
11/27/2009,0000,17.65000,17.65000,16.85000,16.85000,460000
11/30/2009,0000,16.85000,17.95000,16.85000,17.40000,319000
12/01/2009,0000,17.45000,17.90000,17.30000,17.45000,177000
12/02/2009,0000,17.45000,17.80000,16.90000,17.10000,313000
12/03/2009,0000,17.25000,17.25000,16.65000,16.80000,217000
12/04/2009,0000,16.80000,16.95000,16.50000,16.50000,268000
12/07/2009,0000,16.70000,17.20000,16.50000,17.00000,473000
12/08/2009,0000,16.95000,17.60000,16.60000,17.20000,525000
12/09/2009,0000,17.20000,17.60000,17.00000,17.15000,338000
12/11/2009,0000,16.65000,17.85000,16.65000,17.85000,1065000
12/14/2009,0000,18.50000,19.05000,18.05000,19.05000,1687000
12/15/2009,0000,20.35000,20.35000,20.35000,20.35000,910000
12/16/2009,0000,21.75000,21.75000,20.00000,20.40000,3062000
12/17/2009,0000,20.40000,20.70000,19.55000,19.55000,1488000
12/18/2009,0000,19.10000,20.40000,19.00000,20.10000,1021000
12/21/2009,0000,20.20000,20.85000,19.45000,19.55000,772000
12/22/2009,0000,19.60000,20.00000,19.40000,19.55000,813000
12/23/2009,0000,19.55000,19.90000,19.55000,19.60000,569000
12/25/2009,0000,19.45000,19.85000,19.20000,19.40000,951000
12/25/2009,0000,19.45000,19.85000,19.20000,19.40000,951000
12/28/2009,0000,19.80000,19.85000,19.40000,19.40000,950000
12/29/2009,1230,19.50000,19.65000,19.30000,19.35000,676405
