DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,50.70000,50.90000,49.40000,49.40000,3086800
04/03/2007,0000,50.10000,50.40000,49.20000,49.80000,1498100
04/04/2007,0000,50.10000,50.50000,49.00000,49.30000,1017900
04/09/2007,0000,49.50000,49.90000,48.70000,49.05000,753800
04/10/2007,0000,49.10000,50.30000,48.75000,50.30000,1473600
04/11/2007,0000,51.10000,53.80000,51.10000,53.80000,6269500
04/12/2007,0000,54.50000,54.80000,53.40000,54.00000,2884500
04/13/2007,0000,54.00000,54.10000,52.80000,53.60000,2011400
04/16/2007,0000,54.10000,54.70000,52.60000,53.70000,1306500
04/17/2007,0000,54.00000,54.20000,50.10000,51.80000,1403400
04/18/2007,0000,51.90000,52.30000,50.50000,51.70000,732500
04/19/2007,0000,51.50000,51.70000,50.80000,50.80000,435500
04/20/2007,0000,51.10000,53.10000,51.10000,53.10000,2276500
04/23/2007,0000,53.40000,54.10000,52.70000,54.00000,1005100
04/24/2007,0000,54.30000,55.00000,53.00000,53.00000,2178500
04/25/2007,0000,53.00000,53.50000,52.20000,52.80000,933800
04/26/2007,0000,53.50000,53.50000,52.00000,52.00000,554700
04/27/2007,0000,52.50000,53.00000,52.10000,53.00000,576000
04/30/2007,0000,53.00000,53.00000,51.00000,53.00000,626100
05/02/2007,0000,52.80000,53.10000,51.70000,51.70000,238500
05/03/2007,0000,52.50000,52.50000,50.40000,52.00000,415200
05/04/2007,0000,52.00000,52.20000,51.00000,51.50000,682500
05/07/2007,0000,51.40000,51.50000,49.80000,49.85000,1344800
05/08/2007,0000,49.90000,50.70000,49.85000,50.40000,765500
05/09/2007,0000,50.40000,50.50000,49.85000,50.40000,242700
05/10/2007,0000,50.40000,52.10000,50.10000,51.40000,897600
05/11/2007,0000,51.40000,52.00000,50.70000,51.20000,497200
05/14/2007,0000,51.00000,51.20000,50.20000,50.80000,122400
05/15/2007,0000,50.50000,50.80000,49.90000,50.00000,649500
05/16/2007,0000,50.50000,52.20000,50.00000,51.90000,2160400
05/17/2007,0000,52.30000,53.00000,51.40000,53.00000,1419300
05/18/2007,0000,53.00000,53.10000,52.00000,52.50000,414200
05/21/2007,0000,52.80000,52.80000,51.30000,51.30000,687800
05/22/2007,0000,51.40000,52.30000,51.40000,52.00000,303400
05/23/2007,0000,52.20000,52.30000,51.60000,52.10000,369400
05/24/2007,0000,52.30000,52.40000,51.30000,51.30000,477000
05/25/2007,0000,51.40000,52.40000,51.20000,51.80000,357700
05/28/2007,0000,52.00000,53.00000,51.90000,51.90000,1086000
05/29/2007,0000,52.00000,52.40000,51.50000,51.90000,465300
05/30/2007,0000,52.00000,52.10000,51.70000,52.00000,233100
05/31/2007,0000,52.20000,53.20000,52.20000,53.00000,713400
06/01/2007,0000,53.40000,53.40000,52.30000,52.30000,795400
06/04/2007,0000,52.50000,52.90000,52.00000,52.10000,628200
06/05/2007,0000,52.00000,52.70000,52.00000,52.10000,472700
06/06/2007,0000,51.90000,52.00000,50.50000,50.60000,2220100
06/07/2007,0000,50.60000,50.80000,49.30000,50.60000,659100
06/08/2007,0000,50.60000,50.60000,50.00000,50.10000,431200
06/11/2007,0000,50.10000,51.50000,50.10000,51.40000,517400
06/12/2007,0000,51.90000,52.80000,51.50000,52.70000,1416100
06/13/2007,0000,53.00000,53.10000,52.00000,52.60000,825200
06/14/2007,0000,52.60000,56.20000,52.60000,56.20000,4172900
06/15/2007,0000,58.40000,60.10000,58.40000,60.10000,5403800
06/20/2007,0000,61.60000,61.60000,57.60000,57.60000,3184800
06/21/2007,0000,58.80000,61.60000,58.00000,61.60000,3698000
06/22/2007,0000,61.50000,61.50000,59.50000,61.00000,2283900
06/25/2007,0000,61.10000,63.00000,59.50000,61.00000,1214900
06/26/2007,0000,61.00000,61.10000,59.50000,60.50000,662300
06/27/2007,0000,60.50000,62.00000,60.10000,61.00000,786800
06/28/2007,0000,61.50000,63.90000,61.40000,62.20000,1603500
06/29/2007,0000,62.50000,63.50000,62.00000,63.50000,836900
07/02/2007,0000,63.50000,63.50000,62.00000,62.50000,450400
07/03/2007,0000,62.40000,63.00000,62.10000,62.30000,534500
07/04/2007,0000,62.70000,62.70000,60.80000,61.30000,770900
07/05/2007,0000,61.30000,62.50000,60.60000,61.00000,602600
07/06/2007,0000,61.50000,62.50000,61.00000,62.40000,825200
07/09/2007,0000,62.50000,64.70000,62.30000,62.30000,1390600
07/10/2007,0000,63.00000,65.00000,63.00000,63.40000,1651500
07/11/2007,0000,63.40000,63.50000,61.80000,62.00000,1088200
07/12/2007,0000,62.10000,63.10000,61.50000,62.30000,411000
07/13/2007,0000,63.10000,63.50000,62.40000,62.90000,473800
07/17/2007,0000,67.30000,67.80000,66.00000,67.20000,1431000
07/18/2007,0000,67.00000,67.00000,64.20000,65.00000,841100
07/19/2007,0000,65.00000,65.10000,63.50000,63.50000,611100
07/20/2007,0000,63.70000,64.00000,62.90000,63.50000,724000
07/23/2007,0000,64.40000,65.00000,63.00000,64.00000,1141400
07/24/2007,0000,65.00000,65.00000,62.50000,63.50000,2493700
07/25/2007,0000,57.90000,60.20000,57.80000,60.20000,3172000
07/26/2007,0000,61.50000,64.30000,60.50000,61.00000,2587000
07/27/2007,0000,60.20000,64.50000,59.50000,61.00000,1323000
07/31/2007,0000,61.80000,64.00000,61.80000,64.00000,1455000
08/01/2007,0000,64.00000,67.70000,63.20000,67.10000,3305000
08/02/2007,0000,68.00000,71.40000,64.00000,69.20000,5299000
08/03/2007,0000,71.00000,74.00000,70.80000,73.50000,4783000
08/06/2007,0000,69.20000,72.80000,69.20000,71.60000,1480000
08/07/2007,0000,72.20000,73.00000,66.60000,66.60000,1795000
08/08/2007,0000,66.60000,66.80000,62.70000,66.60000,1984000
08/09/2007,0000,66.40000,67.80000,64.80000,67.80000,2223000
08/10/2007,0000,64.90000,66.80000,64.80000,65.00000,656000
08/14/2007,0000,65.80000,66.00000,63.50000,65.40000,783000
08/15/2007,0000,65.40000,65.40000,60.90000,63.40000,1159000
08/16/2007,0000,62.00000,62.40000,59.00000,59.00000,725000
08/17/2007,0000,57.90000,59.00000,54.90000,54.90000,1366000
08/20/2007,0000,56.40000,57.80000,54.00000,55.20000,2324000
08/21/2007,0000,55.70000,56.60000,54.00000,54.60000,678000
08/22/2007,0000,54.80000,56.50000,53.80000,56.40000,599000
08/23/2007,0000,57.40000,59.90000,57.00000,59.30000,1014000
08/24/2007,0000,59.00000,61.00000,58.40000,59.10000,1023000
08/27/2007,0000,60.80000,60.80000,58.50000,58.70000,735000
08/28/2007,0000,59.10000,59.60000,58.60000,59.50000,454000
08/29/2007,0000,55.80000,58.80000,55.80000,58.80000,400000
08/30/2007,0000,59.50000,59.90000,59.00000,59.50000,421000
08/31/2007,0000,60.00000,60.40000,59.10000,59.50000,543000
09/03/2007,0000,60.10000,60.20000,58.50000,58.60000,697000
09/04/2007,0000,58.80000,59.90000,58.60000,58.70000,370000
09/05/2007,0000,59.00000,60.00000,59.00000,60.00000,358000
09/06/2007,0000,59.80000,61.70000,59.20000,61.40000,649000
09/07/2007,0000,61.50000,62.30000,61.40000,62.00000,601000
09/10/2007,0000,61.00000,61.80000,61.00000,61.50000,370000
09/11/2007,0000,62.00000,62.20000,61.80000,62.20000,489000
09/12/2007,0000,62.70000,66.50000,62.70000,66.50000,2243000
09/13/2007,0000,65.80000,70.70000,65.80000,66.60000,3389000
09/14/2007,0000,67.00000,68.00000,64.60000,66.20000,610000
09/17/2007,0000,65.90000,65.90000,63.80000,63.80000,401000
09/19/2007,0000,64.60000,65.00000,62.60000,62.60000,605000
09/20/2007,0000,62.90000,65.20000,62.90000,63.30000,757000
09/21/2007,0000,64.00000,67.70000,63.90000,67.60000,596000
09/26/2007,0000,67.00000,67.00000,65.00000,65.50000,852000
09/27/2007,0000,65.80000,66.80000,65.70000,66.70000,471000
09/28/2007,0000,67.00000,68.50000,66.20000,67.00000,573000
10/01/2007,0000,67.70000,68.30000,66.60000,66.60000,203000
10/02/2007,0000,66.80000,67.50000,66.00000,66.20000,506000
10/03/2007,0000,66.00000,66.90000,65.10000,65.10000,477000
10/04/2007,0000,65.00000,66.00000,65.00000,65.60000,122000
10/05/2007,0000,66.00000,66.00000,65.20000,65.20000,154000
10/08/2007,0000,65.30000,66.00000,64.80000,65.00000,598000
10/09/2007,0000,65.00000,65.50000,64.80000,65.50000,326000
10/11/2007,0000,65.30000,65.60000,64.80000,65.00000,612000
10/12/2007,0000,65.00000,65.50000,64.40000,64.40000,602000
10/15/2007,0000,64.40000,64.50000,63.00000,63.00000,241000
10/16/2007,0000,62.00000,63.00000,58.60000,59.10000,902000
10/17/2007,0000,58.10000,60.10000,58.10000,59.50000,379000
10/18/2007,0000,60.00000,61.20000,59.90000,60.00000,417000
10/19/2007,0000,60.50000,60.60000,59.30000,59.50000,176000
10/22/2007,0000,58.00000,58.50000,57.50000,57.70000,498000
10/23/2007,0000,57.70000,58.00000,56.80000,57.20000,362000
10/24/2007,0000,58.00000,58.10000,55.20000,56.00000,578000
10/25/2007,0000,56.00000,56.60000,54.80000,55.70000,422000
10/26/2007,0000,56.00000,56.20000,55.20000,55.40000,223000
10/29/2007,0000,55.40000,57.80000,55.00000,57.80000,433000
10/30/2007,0000,57.80000,57.80000,56.70000,56.80000,104000
10/31/2007,0000,56.80000,57.40000,56.10000,57.00000,718000
11/01/2007,0000,57.10000,57.10000,54.40000,54.70000,296000
11/02/2007,0000,51.10000,52.50000,50.90000,51.50000,1806000
11/05/2007,0000,51.50000,52.40000,50.80000,51.00000,709000
11/06/2007,0000,51.00000,52.70000,50.90000,51.20000,1100000
11/07/2007,0000,51.50000,52.50000,50.90000,52.30000,841000
11/08/2007,0000,51.20000,51.50000,48.65000,49.05000,1262000
11/09/2007,0000,49.05000,49.10000,45.65000,48.20000,971000
11/12/2007,0000,46.30000,46.60000,45.70000,46.10000,530000
11/13/2007,0000,46.40000,48.00000,45.55000,48.00000,867000
11/14/2007,0000,48.30000,49.20000,48.30000,48.75000,400000
11/15/2007,0000,48.75000,48.75000,47.00000,47.00000,224000
11/16/2007,0000,46.20000,47.50000,46.00000,47.50000,188000
11/19/2007,0000,47.95000,48.00000,46.70000,46.70000,71000
11/20/2007,0000,45.90000,48.00000,45.75000,48.00000,194000
11/21/2007,0000,48.00000,48.00000,46.70000,46.70000,112000
11/22/2007,0000,46.20000,47.75000,46.20000,46.50000,236000
11/23/2007,0000,46.50000,46.50000,45.80000,46.05000,363000
11/26/2007,0000,46.30000,46.50000,46.20000,46.20000,194000
11/27/2007,0000,46.20000,48.00000,44.30000,48.00000,544000
11/28/2007,0000,48.00000,48.00000,46.60000,47.00000,95000
11/29/2007,0000,47.20000,47.80000,45.70000,46.10000,184000
11/30/2007,0000,46.10000,46.20000,45.05000,45.35000,679000
12/03/2007,0000,45.35000,45.60000,43.80000,45.00000,873000
12/04/2007,0000,45.00000,45.50000,44.20000,45.30000,408000
12/05/2007,0000,45.20000,46.00000,45.10000,46.00000,616000
12/06/2007,0000,46.70000,46.70000,45.35000,45.50000,804000
12/07/2007,0000,45.60000,46.20000,44.90000,45.05000,720000
12/10/2007,0000,45.10000,45.10000,44.10000,44.10000,235000
12/11/2007,0000,44.10000,44.10000,43.70000,44.00000,209000
12/12/2007,0000,43.70000,43.70000,40.95000,41.50000,2131000
12/13/2007,0000,41.40000,41.45000,38.60000,38.60000,1848000
12/14/2007,0000,39.00000,39.00000,37.00000,38.00000,990000
12/17/2007,0000,37.90000,37.90000,36.70000,37.15000,482000
12/18/2007,0000,37.15000,37.30000,34.55000,35.50000,2954000
12/19/2007,0000,35.40000,36.20000,35.30000,35.90000,911000
12/20/2007,0000,35.90000,37.45000,35.35000,35.35000,784000
12/21/2007,0000,35.40000,36.35000,35.35000,36.00000,539000
12/24/2007,0000,36.50000,37.30000,36.20000,37.20000,1068000
12/25/2007,0000,37.20000,37.60000,36.65000,37.40000,325000
12/26/2007,0000,37.50000,37.50000,36.60000,37.10000,596000
12/27/2007,0000,37.40000,38.25000,37.00000,37.75000,972000
12/28/2007,0000,37.75000,38.80000,37.55000,38.80000,701000
12/31/2007,0000,39.20000,40.85000,38.90000,40.50000,842000
01/02/2008,0000,40.50000,42.30000,39.80000,40.50000,1120000
01/03/2008,0000,40.00000,41.50000,39.15000,41.50000,614000
01/04/2008,0000,40.30000,41.50000,39.70000,40.00000,700000
01/07/2008,0000,39.20000,39.20000,37.65000,37.80000,537000
01/08/2008,0000,37.80000,37.90000,36.95000,37.25000,639000
01/09/2008,0000,36.25000,36.85000,35.80000,36.55000,887000
01/10/2008,0000,36.70000,37.30000,36.25000,37.00000,612000
01/11/2008,0000,37.20000,38.05000,37.20000,38.05000,409000
01/14/2008,0000,38.50000,38.60000,38.00000,38.10000,204000
01/15/2008,0000,38.40000,39.00000,37.85000,37.90000,544000
01/16/2008,0000,37.00000,37.10000,36.45000,36.50000,350000
01/17/2008,0000,36.90000,36.90000,36.20000,36.70000,342000
01/18/2008,0000,35.50000,36.60000,35.50000,36.00000,523000
01/21/2008,0000,35.50000,37.50000,35.50000,36.55000,604000
01/22/2008,0000,34.80000,34.80000,34.00000,34.00000,901000
01/23/2008,0000,34.00000,34.00000,31.70000,32.00000,1276000
01/24/2008,0000,32.10000,32.50000,29.80000,29.90000,1809000
01/25/2008,0000,30.80000,31.95000,30.20000,31.90000,2105000
01/28/2008,0000,31.70000,31.70000,31.25000,31.35000,526000
01/29/2008,0000,31.85000,32.70000,31.45000,32.30000,663000
01/30/2008,0000,32.30000,33.00000,32.15000,32.85000,312000
01/31/2008,0000,32.50000,32.50000,31.30000,32.50000,401000
02/01/2008,0000,33.00000,33.50000,32.60000,32.90000,436000
02/12/2008,0000,32.90000,32.90000,32.05000,32.10000,95000
02/13/2008,0000,32.20000,32.75000,32.10000,32.10000,176000
02/14/2008,0000,33.30000,34.20000,32.55000,34.20000,345000
02/15/2008,0000,33.70000,34.50000,33.00000,34.50000,263000
02/18/2008,0000,35.15000,35.30000,34.75000,34.90000,258000
02/19/2008,0000,35.10000,36.60000,35.00000,36.60000,502000
02/20/2008,0000,36.50000,36.50000,35.40000,35.80000,193000
02/21/2008,0000,36.00000,36.55000,35.90000,36.50000,524000
02/22/2008,0000,35.80000,36.50000,35.60000,36.50000,358000
02/25/2008,0000,36.50000,36.70000,36.00000,36.05000,572000
02/26/2008,0000,36.30000,36.50000,35.75000,36.00000,403000
02/27/2008,0000,36.20000,36.60000,35.90000,36.00000,636000
02/29/2008,0000,36.00000,36.70000,36.00000,36.70000,390000
03/03/2008,0000,36.30000,36.40000,35.50000,36.40000,362000
03/04/2008,0000,36.00000,37.40000,36.00000,36.80000,618000
03/05/2008,0000,36.70000,36.75000,36.10000,36.45000,414000
03/06/2008,0000,36.45000,37.30000,36.20000,37.00000,746000
03/07/2008,0000,36.50000,37.80000,36.40000,37.60000,828000
03/10/2008,0000,37.90000,38.00000,36.80000,36.80000,556000
03/11/2008,0000,36.60000,36.60000,35.60000,36.10000,337000
03/12/2008,0000,36.10000,37.00000,36.00000,36.00000,1005000
03/13/2008,0000,36.00000,36.00000,34.10000,34.25000,547000
03/14/2008,0000,35.10000,35.10000,33.70000,33.90000,501000
03/18/2008,0000,32.00000,33.80000,32.00000,33.50000,247000
03/19/2008,0000,33.95000,34.05000,33.30000,33.30000,454000
03/20/2008,0000,33.00000,33.50000,32.85000,33.30000,300000
03/21/2008,0000,33.85000,34.50000,33.40000,34.35000,943000
03/25/2008,0000,35.00000,35.00000,34.25000,34.25000,707000
03/26/2008,0000,34.40000,34.65000,34.10000,34.15000,597000
03/27/2008,0000,34.15000,34.60000,34.10000,34.50000,129000
03/28/2008,0000,34.20000,34.90000,34.20000,34.85000,128000
03/31/2008,0000,34.85000,35.45000,34.70000,34.90000,556000
04/01/2008,0000,35.20000,35.50000,34.80000,34.85000,527000
04/02/2008,0000,34.95000,35.95000,34.95000,35.85000,883000
04/03/2008,0000,35.85000,35.85000,35.25000,35.60000,521000
04/07/2008,0000,35.90000,36.50000,35.90000,36.50000,700000
04/08/2008,0000,36.50000,37.20000,36.35000,37.00000,697000
04/09/2008,0000,37.00000,37.40000,36.80000,36.90000,641000
04/10/2008,0000,37.00000,37.20000,36.60000,36.75000,597000
04/11/2008,0000,36.90000,37.35000,36.45000,36.45000,761000
04/14/2008,0000,36.30000,36.30000,35.25000,35.50000,795000
04/15/2008,0000,35.70000,36.35000,35.70000,36.20000,560000
04/16/2008,0000,36.50000,36.90000,36.30000,36.80000,690000
04/17/2008,0000,37.20000,37.80000,36.70000,37.60000,1322000
04/18/2008,0000,37.90000,37.90000,36.95000,37.20000,721000
04/21/2008,0000,37.50000,37.75000,37.00000,37.15000,694000
04/22/2008,0000,37.15000,37.30000,36.70000,36.90000,522000
04/23/2008,0000,36.50000,36.80000,36.20000,36.70000,764000
04/24/2008,0000,36.50000,36.70000,36.40000,36.50000,469000
04/25/2008,0000,36.50000,36.80000,36.05000,36.15000,816000
04/28/2008,0000,36.50000,36.55000,36.05000,36.20000,260000
04/29/2008,0000,36.20000,36.65000,36.20000,36.20000,278000
04/30/2008,0000,36.20000,36.75000,35.90000,36.60000,616000
05/02/2008,0000,37.45000,39.15000,37.20000,39.15000,2517000
05/05/2008,0000,39.80000,39.95000,39.00000,39.00000,1934000
05/06/2008,0000,39.00000,39.30000,38.20000,38.30000,698000
05/07/2008,0000,38.50000,39.60000,38.40000,38.95000,1032000
05/08/2008,0000,38.70000,38.75000,36.85000,37.35000,1773000
05/09/2008,0000,37.00000,37.00000,36.40000,36.65000,983000
05/12/2008,0000,36.45000,36.50000,36.00000,36.50000,407000
05/13/2008,0000,36.50000,36.95000,36.50000,36.75000,548000
05/14/2008,0000,37.00000,37.10000,36.50000,36.55000,508000
05/15/2008,0000,36.60000,37.00000,36.60000,36.90000,438000
05/16/2008,0000,37.20000,37.90000,37.20000,37.50000,1013000
05/19/2008,0000,37.60000,37.80000,36.80000,37.00000,918000
05/20/2008,0000,37.00000,37.20000,36.70000,36.70000,894000
05/21/2008,0000,36.80000,37.65000,36.40000,37.50000,851000
05/22/2008,0000,37.30000,37.70000,36.80000,37.60000,1086000
05/23/2008,0000,37.60000,39.00000,37.50000,37.60000,2278000
05/26/2008,0000,37.00000,37.60000,36.30000,36.30000,685000
05/27/2008,0000,36.10000,36.90000,36.10000,36.20000,434000
05/28/2008,0000,36.10000,36.45000,35.60000,36.00000,530000
05/29/2008,0000,36.00000,36.60000,35.85000,36.30000,350000
05/30/2008,0000,36.50000,36.50000,35.60000,35.70000,564000
06/02/2008,0000,35.95000,36.00000,35.55000,35.70000,201000
06/03/2008,0000,35.20000,35.60000,35.20000,35.35000,174000
06/04/2008,0000,35.10000,35.30000,34.35000,34.50000,786000
06/05/2008,0000,35.30000,35.30000,34.70000,35.15000,184000
06/06/2008,0000,35.35000,35.80000,35.20000,35.25000,237000
06/10/2008,0000,34.50000,34.90000,34.15000,34.20000,208000
06/11/2008,0000,34.00000,34.50000,32.65000,33.25000,697000
06/12/2008,0000,33.00000,33.00000,30.95000,30.95000,1170000
06/13/2008,0000,31.30000,31.30000,30.50000,30.90000,618000
06/16/2008,0000,32.80000,32.80000,31.20000,31.65000,240000
06/17/2008,0000,32.00000,32.00000,30.90000,31.65000,404000
06/18/2008,0000,31.20000,31.85000,31.10000,31.65000,365000
06/19/2008,0000,31.20000,31.55000,31.20000,31.30000,137000
06/20/2008,0000,31.45000,31.45000,30.65000,30.70000,356000
06/23/2008,0000,30.45000,30.45000,29.80000,30.20000,415000
06/24/2008,0000,30.20000,30.20000,29.00000,29.35000,751000
06/25/2008,0000,29.35000,30.05000,29.05000,30.00000,282000
06/26/2008,0000,30.00000,30.70000,30.00000,30.00000,151000
06/27/2008,0000,29.00000,29.20000,28.35000,28.40000,333000
06/30/2008,0000,28.50000,28.60000,27.55000,27.55000,315000
07/01/2008,0000,27.50000,27.90000,27.00000,27.65000,400000
07/02/2008,0000,27.65000,28.30000,27.65000,28.00000,220000
07/03/2008,0000,27.50000,28.90000,27.20000,28.85000,289000
07/04/2008,0000,29.05000,29.10000,28.60000,28.80000,265000
07/07/2008,0000,28.80000,29.35000,28.70000,29.30000,196000
07/08/2008,0000,29.10000,29.20000,28.25000,28.50000,286000
07/09/2008,0000,29.00000,29.10000,28.55000,28.55000,616000
07/10/2008,0000,28.00000,28.00000,26.90000,27.50000,732000
07/11/2008,0000,27.50000,28.30000,27.50000,28.20000,417000
07/14/2008,0000,28.10000,28.85000,28.00000,28.65000,352000
07/15/2008,0000,28.65000,28.65000,27.75000,27.85000,301000
07/16/2008,0000,27.85000,28.20000,27.50000,27.70000,246000
07/17/2008,0000,28.00000,28.80000,28.00000,28.70000,978000
07/18/2008,0000,24.60000,25.40000,24.20000,24.20000,994000
07/21/2008,0000,24.70000,24.80000,24.30000,24.80000,525000
07/22/2008,0000,24.80000,25.00000,24.60000,24.90000,125000
07/23/2008,0000,25.30000,25.90000,24.90000,25.85000,410000
07/24/2008,0000,26.30000,27.00000,25.95000,26.75000,329000
07/25/2008,0000,26.35000,26.50000,24.90000,25.50000,1497000
07/29/2008,0000,25.00000,25.55000,24.80000,25.55000,310000
07/30/2008,0000,25.70000,26.15000,25.70000,26.15000,518000
07/31/2008,0000,26.20000,26.50000,25.80000,26.05000,423000
08/01/2008,0000,25.40000,26.35000,25.40000,26.30000,506000
08/04/2008,0000,26.15000,26.30000,25.70000,26.00000,672000
08/05/2008,0000,26.15000,26.15000,25.35000,26.00000,666000
08/06/2008,0000,26.30000,26.30000,25.10000,25.55000,806000
08/07/2008,0000,25.20000,26.00000,25.20000,25.90000,294000
08/08/2008,0000,25.90000,26.35000,25.60000,26.05000,473000
08/11/2008,0000,26.00000,26.85000,26.00000,26.60000,286000
08/12/2008,0000,26.50000,26.50000,25.90000,26.10000,557000
08/13/2008,0000,26.10000,26.10000,25.90000,26.00000,202000
08/14/2008,0000,26.00000,26.40000,25.70000,26.30000,232000
08/15/2008,0000,26.50000,27.20000,26.40000,26.75000,890000
08/18/2008,0000,28.60000,28.60000,26.15000,26.15000,1993000
08/19/2008,0000,26.00000,27.10000,26.00000,27.00000,783000
08/20/2008,0000,27.20000,28.10000,26.75000,28.10000,579000
08/21/2008,0000,28.00000,28.55000,27.75000,28.50000,810000
08/22/2008,0000,28.50000,28.70000,28.10000,28.50000,429000
08/25/2008,0000,28.70000,29.00000,28.10000,29.00000,848000
08/26/2008,0000,28.60000,29.40000,28.40000,29.00000,339000
08/27/2008,0000,29.00000,29.60000,28.75000,29.60000,892000
08/28/2008,0000,29.60000,29.60000,28.85000,29.60000,797000
08/29/2008,0000,29.50000,29.60000,28.95000,29.50000,821000
09/01/2008,0000,29.10000,29.50000,28.60000,29.50000,1062000
09/02/2008,0000,29.30000,31.00000,29.00000,31.00000,1084000
09/03/2008,0000,29.90000,31.00000,29.20000,31.00000,3245000
09/04/2008,0000,30.00000,33.00000,28.85000,28.85000,5775000
09/05/2008,0000,26.85000,28.00000,26.85000,26.90000,812000
09/08/2008,0000,27.20000,28.50000,26.90000,27.90000,555000
09/09/2008,0000,27.85000,27.85000,26.50000,26.55000,171000
09/10/2008,0000,26.00000,26.95000,26.00000,26.25000,138000
09/11/2008,0000,26.25000,26.25000,25.65000,25.65000,63000
09/12/2008,0000,25.85000,26.00000,24.40000,25.25000,145000
09/15/2008,0000,25.00000,25.00000,24.15000,24.35000,210000
09/16/2008,0000,22.70000,24.00000,22.65000,22.65000,540000
09/17/2008,0000,23.15000,23.30000,22.40000,22.50000,171000
09/18/2008,0000,21.10000,21.60000,20.95000,21.20000,332000
09/19/2008,0000,22.60000,22.65000,21.80000,22.65000,331000
09/22/2008,0000,23.20000,23.40000,22.10000,23.30000,172000
09/23/2008,0000,22.90000,24.00000,22.80000,23.60000,115000
09/24/2008,0000,23.50000,23.95000,23.25000,23.60000,55000
09/25/2008,0000,23.60000,23.60000,23.00000,23.50000,211000
09/26/2008,0000,23.30000,23.30000,23.00000,23.05000,110000
09/30/2008,0000,21.45000,22.00000,21.45000,21.75000,156000
10/01/2008,0000,22.20000,22.60000,22.00000,22.60000,117000
10/02/2008,0000,23.00000,23.00000,22.60000,22.70000,91000
10/03/2008,0000,21.65000,23.00000,21.65000,23.00000,57000
10/06/2008,0000,22.50000,22.50000,22.10000,22.20000,67000
10/07/2008,0000,20.70000,22.00000,20.70000,21.65000,136000
10/08/2008,0000,20.70000,21.10000,20.70000,21.05000,169000
10/09/2008,0000,21.20000,21.80000,21.20000,21.25000,207000
10/13/2008,0000,21.00000,21.80000,20.60000,21.25000,823000
10/14/2008,0000,22.40000,22.70000,21.80000,22.70000,342000
10/15/2008,0000,22.30000,23.25000,22.30000,23.25000,254000
10/16/2008,0000,22.45000,24.05000,22.45000,22.75000,946000
10/17/2008,0000,22.50000,23.35000,22.35000,22.35000,93000
10/20/2008,0000,21.65000,22.20000,21.60000,21.90000,72000
10/21/2008,0000,22.20000,22.30000,21.65000,21.75000,77000
10/22/2008,0000,21.40000,21.75000,21.00000,21.00000,91000
10/23/2008,0000,20.30000,20.50000,20.30000,20.30000,93000
10/24/2008,0000,19.60000,20.05000,19.60000,19.60000,298000
10/27/2008,0000,18.50000,18.50000,18.25000,18.25000,73000
10/28/2008,0000,17.00000,18.25000,17.00000,18.10000,120000
10/29/2008,0000,19.35000,19.35000,18.10000,18.80000,254000
10/30/2008,0000,18.80000,20.10000,18.80000,20.10000,163000
10/31/2008,0000,20.00000,20.75000,19.80000,20.35000,192000
11/03/2008,0000,20.35000,20.35000,19.60000,20.00000,220000
11/04/2008,0000,20.00000,20.60000,19.60000,19.80000,78000
11/05/2008,0000,20.20000,20.40000,19.65000,19.65000,149000
11/06/2008,0000,18.50000,19.60000,18.30000,18.35000,149000
11/07/2008,0000,17.55000,18.60000,17.55000,18.40000,158000
11/10/2008,0000,18.40000,18.40000,17.25000,17.85000,87000
11/11/2008,0000,17.85000,18.05000,17.50000,17.60000,52000
11/12/2008,0000,18.00000,18.00000,17.20000,17.90000,51000
11/13/2008,0000,16.90000,17.50000,16.65000,16.90000,116000
11/14/2008,0000,17.30000,17.30000,16.80000,16.80000,42000
11/17/2008,0000,16.05000,16.35000,16.05000,16.25000,35000
11/18/2008,0000,15.80000,15.85000,15.30000,15.30000,104000
11/19/2008,0000,16.00000,16.00000,14.40000,15.20000,154000
11/20/2008,0000,14.20000,14.70000,14.15000,14.30000,123000
11/21/2008,0000,13.30000,15.30000,13.30000,15.00000,267000
11/24/2008,0000,15.00000,15.30000,14.45000,14.70000,79000
11/25/2008,0000,15.05000,15.45000,14.75000,14.90000,167000
11/26/2008,0000,14.30000,14.90000,14.30000,14.50000,118000
11/27/2008,0000,14.85000,15.50000,14.75000,15.50000,291000
11/28/2008,0000,15.90000,16.10000,15.60000,15.65000,119000
12/01/2008,0000,15.95000,16.45000,15.95000,16.25000,147000
12/02/2008,0000,15.15000,15.35000,15.15000,15.20000,304000
12/03/2008,0000,15.25000,15.30000,14.75000,14.85000,166000
12/04/2008,0000,15.15000,15.20000,14.85000,14.90000,83000
12/05/2008,0000,15.00000,15.00000,14.80000,14.80000,48000
12/08/2008,0000,15.30000,15.80000,15.10000,15.80000,140000
12/09/2008,0000,15.80000,16.40000,15.60000,16.05000,232000
12/10/2008,0000,16.00000,17.00000,15.90000,17.00000,352000
12/11/2008,0000,17.00000,17.20000,16.50000,16.75000,310000
12/12/2008,0000,16.70000,16.80000,16.30000,16.30000,236000
12/15/2008,0000,16.60000,16.80000,16.50000,16.65000,122000
12/16/2008,0000,16.65000,16.65000,16.20000,16.40000,44000
12/17/2008,0000,16.70000,17.00000,16.60000,16.60000,183000
12/18/2008,0000,16.60000,16.90000,16.45000,16.90000,58000
12/19/2008,0000,16.75000,17.00000,16.40000,16.60000,188000
12/22/2008,0000,17.00000,17.00000,16.50000,16.55000,157000
12/23/2008,0000,16.85000,16.85000,16.10000,16.20000,196000
12/24/2008,0000,16.00000,16.25000,15.95000,16.25000,38000
12/25/2008,0000,16.30000,16.80000,16.00000,16.20000,169000
12/26/2008,0000,16.20000,16.45000,16.00000,16.20000,29000
12/29/2008,0000,16.30000,16.30000,15.80000,15.90000,189000
12/30/2008,0000,15.95000,16.30000,15.95000,16.15000,327000
12/31/2008,0000,16.25000,16.30000,15.80000,15.80000,247000
01/05/2009,0000,16.30000,16.40000,16.00000,16.05000,379000
01/06/2009,0000,16.50000,16.60000,16.10000,16.55000,317000
01/07/2009,0000,16.80000,17.40000,16.65000,17.10000,371000
01/08/2009,0000,16.50000,16.85000,15.95000,15.95000,359000
01/09/2009,0000,16.00000,16.35000,15.95000,16.05000,103000
01/12/2009,0000,16.55000,16.55000,16.10000,16.25000,157000
01/13/2009,0000,16.20000,16.25000,16.00000,16.10000,106000
01/14/2009,0000,16.00000,16.20000,16.00000,16.10000,124000
01/15/2009,0000,15.80000,15.80000,15.50000,15.50000,292000
01/16/2009,0000,15.60000,15.75000,15.40000,15.55000,149000
01/19/2009,0000,15.70000,15.75000,15.35000,15.60000,84000
01/20/2009,0000,15.40000,15.40000,15.20000,15.20000,73000
01/21/2009,0000,15.10000,15.20000,15.00000,15.15000,143000
02/02/2009,0000,15.15000,15.15000,14.80000,14.90000,325000
02/03/2009,0000,14.90000,15.50000,14.90000,15.35000,389000
02/04/2009,0000,15.40000,15.50000,15.20000,15.40000,234000
02/05/2009,0000,15.35000,15.40000,15.20000,15.30000,114000
02/06/2009,0000,15.40000,15.70000,15.30000,15.50000,164000
02/09/2009,0000,15.50000,16.00000,15.40000,15.40000,126000
02/10/2009,0000,15.40000,15.70000,15.40000,15.50000,189000
02/11/2009,0000,15.00000,15.25000,15.00000,15.25000,292000
02/12/2009,0000,15.00000,15.30000,15.00000,15.05000,252000
02/13/2009,0000,15.10000,15.65000,15.00000,15.40000,396000
02/16/2009,0000,15.70000,16.15000,15.40000,15.75000,527000
02/17/2009,0000,15.75000,15.80000,15.40000,15.40000,197000
02/18/2009,0000,15.30000,15.35000,15.05000,15.20000,234000
02/19/2009,0000,15.10000,15.30000,15.00000,15.20000,323000
02/20/2009,0000,15.20000,15.25000,15.10000,15.25000,284000
02/23/2009,0000,15.20000,15.20000,14.65000,14.90000,398000
02/24/2009,0000,14.75000,15.15000,14.70000,15.00000,241000
02/25/2009,0000,15.20000,15.40000,15.15000,15.25000,308000
02/26/2009,0000,15.40000,15.40000,15.10000,15.35000,177000
02/27/2009,0000,15.35000,16.00000,15.25000,15.80000,712000
03/02/2009,0000,15.65000,15.80000,15.55000,15.75000,485000
03/03/2009,0000,15.70000,16.85000,15.65000,16.85000,1157000
03/04/2009,0000,17.00000,17.75000,16.90000,17.60000,1525000
03/05/2009,0000,17.70000,17.90000,17.30000,17.50000,914000
03/06/2009,0000,17.30000,17.85000,17.25000,17.80000,729000
03/09/2009,0000,17.90000,17.90000,17.45000,17.50000,291000
03/10/2009,0000,17.40000,18.05000,17.40000,18.05000,698000
03/11/2009,0000,18.40000,18.80000,18.10000,18.70000,599000
03/12/2009,0000,18.80000,19.30000,18.75000,19.20000,643000
03/13/2009,0000,19.40000,19.45000,19.10000,19.35000,606000
03/16/2009,0000,19.00000,19.50000,19.00000,19.30000,1833000
03/17/2009,0000,18.85000,19.30000,18.50000,18.95000,1636000
03/18/2009,0000,18.70000,19.30000,18.70000,19.30000,690000
03/19/2009,0000,19.30000,19.50000,18.85000,19.40000,716000
03/20/2009,0000,19.60000,20.60000,19.50000,19.60000,1139000
03/23/2009,0000,19.60000,19.60000,19.20000,19.40000,319000
03/24/2009,0000,19.60000,19.85000,19.20000,19.45000,349000
03/25/2009,0000,19.45000,19.90000,19.30000,19.75000,507000
03/26/2009,0000,19.75000,19.95000,19.55000,19.55000,613000
03/27/2009,0000,19.80000,20.20000,19.70000,19.80000,739000
03/30/2009,0000,18.45000,19.00000,18.45000,18.45000,945000
03/31/2009,0000,17.20000,17.70000,17.20000,17.45000,1014000
04/01/2009,0000,17.50000,18.10000,17.30000,18.00000,685000
04/02/2009,0000,18.35000,18.35000,17.50000,17.70000,819000
04/03/2009,0000,17.80000,17.95000,17.65000,17.75000,741000
04/06/2009,0000,17.75000,18.20000,17.70000,17.95000,876000
04/07/2009,0000,17.90000,18.05000,17.75000,18.00000,516000
04/08/2009,0000,17.80000,18.20000,17.75000,17.80000,549000
04/09/2009,0000,18.00000,18.30000,17.90000,18.20000,988000
04/10/2009,0000,18.35000,18.50000,17.90000,18.10000,548000
04/13/2009,0000,18.00000,18.00000,17.50000,17.60000,1174000
04/14/2009,0000,17.60000,17.95000,17.50000,17.80000,1130000
04/15/2009,0000,17.80000,19.00000,17.80000,19.00000,2791000
04/16/2009,0000,19.60000,19.60000,18.70000,18.75000,1707000
04/17/2009,0000,18.75000,18.85000,17.45000,17.45000,1249000
04/20/2009,0000,17.25000,17.35000,16.55000,17.10000,1162000
04/21/2009,0000,17.00000,18.05000,17.00000,18.05000,642000
04/22/2009,0000,18.05000,18.25000,17.70000,17.70000,723000
04/23/2009,0000,17.80000,18.70000,17.80000,18.45000,1543000
04/24/2009,0000,18.60000,19.10000,18.30000,18.45000,783000
04/27/2009,0000,18.50000,19.35000,18.50000,18.65000,1981000
04/28/2009,0000,19.10000,19.20000,18.20000,18.55000,1324000
04/29/2009,0000,18.70000,19.35000,18.45000,18.45000,1671000
04/30/2009,0000,18.85000,19.65000,18.70000,19.60000,1975000
05/04/2009,0000,20.00000,20.75000,19.80000,20.30000,1725000
05/05/2009,0000,20.40000,20.40000,19.30000,19.35000,1009000
05/06/2009,0000,19.35000,19.75000,19.20000,19.65000,1001000
05/07/2009,0000,19.70000,21.00000,19.60000,21.00000,2080000
05/08/2009,0000,20.95000,20.95000,20.30000,20.80000,1115000
05/11/2009,0000,20.80000,21.40000,20.75000,20.80000,727000
05/12/2009,0000,20.55000,20.55000,19.45000,19.55000,977000
05/13/2009,0000,19.00000,19.85000,19.00000,19.40000,663000
05/14/2009,0000,18.80000,20.60000,18.60000,20.05000,973000
05/15/2009,0000,20.00000,20.50000,19.85000,20.00000,716000
05/18/2009,0000,19.90000,20.20000,19.85000,20.00000,363000
05/19/2009,0000,20.10000,20.40000,19.75000,19.80000,589000
05/20/2009,0000,19.55000,20.50000,19.55000,19.90000,577000
05/21/2009,0000,20.00000,20.50000,20.00000,20.20000,670000
05/22/2009,0000,20.00000,20.40000,19.85000,20.30000,624000
05/25/2009,0000,20.45000,21.70000,20.10000,20.90000,1490000
05/26/2009,0000,21.50000,21.50000,20.15000,20.20000,742000
05/27/2009,0000,20.30000,20.45000,20.05000,20.40000,710000
06/01/2009,0000,20.80000,21.40000,20.40000,21.00000,908000
06/02/2009,0000,21.40000,22.45000,21.00000,21.75000,2773000
06/03/2009,0000,21.50000,21.75000,21.00000,21.15000,821000
06/04/2009,0000,21.05000,21.45000,20.50000,21.10000,742000
06/05/2009,0000,21.10000,21.35000,21.05000,21.10000,282000
06/08/2009,0000,22.60000,22.60000,21.10000,21.25000,462000
06/09/2009,0000,21.25000,21.25000,19.80000,19.80000,784000
06/10/2009,0000,19.80000,20.00000,19.05000,19.10000,714000
06/11/2009,0000,19.10000,19.20000,18.70000,19.10000,315000
06/12/2009,0000,19.10000,19.40000,19.00000,19.05000,243000
06/15/2009,0000,18.60000,18.65000,17.75000,17.75000,780000
06/16/2009,0000,17.05000,17.55000,17.00000,17.20000,461000
06/17/2009,0000,17.30000,17.60000,17.25000,17.25000,320000
06/18/2009,0000,17.25000,17.35000,16.65000,16.90000,212000
06/19/2009,0000,16.80000,17.50000,16.80000,17.45000,241000
06/22/2009,0000,17.45000,17.60000,17.25000,17.50000,69000
06/23/2009,0000,17.30000,17.30000,17.00000,17.00000,340000
06/24/2009,0000,17.00000,17.50000,17.00000,17.35000,262000
06/25/2009,0000,17.20000,18.10000,17.20000,17.75000,435000
06/26/2009,0000,17.90000,18.30000,17.60000,18.00000,772000
06/29/2009,0000,18.10000,18.20000,17.60000,17.70000,535000
06/30/2009,0000,17.95000,18.00000,17.70000,17.95000,287000
07/01/2009,0000,18.00000,18.20000,17.90000,18.00000,394000
07/02/2009,0000,18.00000,18.80000,18.00000,18.80000,837000
07/03/2009,0000,18.50000,18.85000,18.45000,18.85000,436000
07/06/2009,0000,19.00000,19.10000,18.70000,19.05000,1069000
07/07/2009,0000,18.90000,19.05000,18.80000,19.00000,465000
07/08/2009,0000,18.90000,19.30000,18.85000,19.30000,829000
07/09/2009,0000,18.90000,19.25000,18.65000,18.80000,606000
07/10/2009,0000,18.80000,18.85000,18.40000,18.40000,371000
07/13/2009,0000,18.20000,18.35000,17.85000,17.90000,294000
07/14/2009,0000,17.95000,18.15000,17.95000,18.05000,257000
07/15/2009,0000,18.20000,19.20000,18.20000,18.75000,731000
07/16/2009,0000,19.70000,19.70000,18.90000,18.90000,543000
07/17/2009,0000,19.30000,19.65000,19.10000,19.45000,810000
07/20/2009,0000,19.45000,19.75000,19.35000,19.65000,820000
07/21/2009,0000,19.65000,19.80000,19.15000,19.30000,796000
07/22/2009,0000,19.30000,19.60000,19.30000,19.45000,467000
07/23/2009,0000,19.50000,19.55000,19.20000,19.35000,915000
07/24/2009,0000,19.50000,19.75000,19.35000,19.65000,1690000
07/27/2009,0000,20.20000,21.00000,20.20000,21.00000,4630000
07/28/2009,0000,21.25000,22.15000,21.00000,21.80000,3884000
07/29/2009,0000,21.85000,21.85000,21.20000,21.30000,1931000
07/30/2009,0000,21.55000,22.40000,21.00000,22.00000,2219000
07/31/2009,0000,22.40000,23.20000,22.10000,22.55000,2134000
08/03/2009,0000,22.00000,22.10000,21.00000,21.80000,1489000
08/04/2009,0000,21.80000,22.25000,20.85000,20.90000,1357000
08/05/2009,0000,20.80000,21.00000,20.45000,20.85000,938000
08/06/2009,0000,20.60000,20.80000,20.30000,20.45000,738000
08/10/2009,0000,20.30000,20.60000,20.10000,20.45000,778000
08/11/2009,0000,20.40000,21.10000,20.40000,20.90000,664000
08/12/2009,0000,21.00000,21.40000,20.90000,21.30000,1381000
08/13/2009,0000,21.50000,21.90000,21.30000,21.70000,961000
08/14/2009,0000,21.90000,21.90000,21.55000,21.70000,1039000
08/17/2009,0000,21.50000,21.90000,21.35000,21.50000,756000
08/18/2009,0000,21.30000,21.30000,20.40000,20.90000,1193000
08/19/2009,0000,20.50000,20.90000,20.30000,20.80000,632000
08/20/2009,0000,20.60000,20.75000,20.20000,20.75000,682000
08/21/2009,0000,20.75000,21.20000,20.65000,21.20000,1179000
08/24/2009,0000,21.80000,22.65000,21.80000,22.15000,3225000
08/25/2009,0000,22.45000,23.60000,22.25000,22.85000,2489000
08/26/2009,0000,23.20000,24.20000,22.55000,24.15000,2939000
08/27/2009,0000,23.50000,24.00000,22.85000,23.00000,1089000
08/28/2009,0000,23.00000,23.80000,23.00000,23.35000,1167000
08/31/2009,0000,23.60000,24.90000,23.45000,24.75000,2073000
09/01/2009,0000,24.90000,25.25000,24.30000,24.55000,1183000
09/02/2009,0000,24.50000,24.90000,24.00000,24.20000,852000
09/03/2009,0000,24.50000,25.00000,24.20000,24.40000,888000
09/04/2009,0000,24.25000,24.65000,23.95000,24.25000,867000
09/07/2009,0000,24.25000,24.50000,24.00000,24.05000,883000
09/08/2009,0000,24.10000,25.70000,24.10000,25.15000,2470000
09/09/2009,0000,24.80000,26.00000,24.80000,25.20000,1828000
09/10/2009,0000,25.60000,25.75000,24.80000,25.30000,900000
09/11/2009,0000,25.30000,26.50000,25.30000,26.10000,1201000
09/14/2009,0000,26.10000,27.45000,26.10000,26.90000,1497000
09/15/2009,0000,27.00000,28.55000,27.00000,28.55000,1436000
09/16/2009,0000,28.60000,30.50000,28.60000,29.00000,2367000
09/17/2009,0000,29.00000,29.50000,28.20000,29.05000,1013000
09/18/2009,0000,29.05000,31.00000,28.75000,31.00000,2129000
09/21/2009,0000,32.50000,32.90000,30.90000,32.70000,1838000
09/22/2009,0000,32.70000,34.00000,31.95000,33.40000,1890000
09/23/2009,0000,33.80000,33.80000,31.50000,31.85000,2031000
09/24/2009,0000,31.15000,32.75000,30.30000,32.00000,1537000
09/25/2009,0000,31.00000,32.25000,31.00000,31.60000,742000
09/28/2009,0000,31.40000,31.80000,30.80000,31.35000,488000
09/29/2009,0000,32.00000,32.00000,31.30000,31.30000,453000
09/30/2009,0000,31.30000,31.85000,31.30000,31.50000,429000
10/01/2009,0000,31.95000,32.40000,30.00000,30.00000,1605000
10/02/2009,0000,30.00000,31.20000,29.80000,30.70000,765000
10/05/2009,0000,30.95000,31.35000,30.80000,31.00000,701000
10/06/2009,0000,31.10000,31.75000,31.00000,31.10000,855000
10/07/2009,0000,31.50000,31.85000,31.10000,31.50000,967000
10/08/2009,0000,31.70000,31.85000,29.30000,29.40000,1720000
10/09/2009,0000,29.80000,29.80000,28.45000,28.90000,744000
10/12/2009,0000,28.90000,29.45000,28.90000,29.40000,340000
10/13/2009,0000,29.00000,29.40000,29.00000,29.20000,351000
10/14/2009,0000,29.40000,29.70000,29.25000,29.30000,553000
10/15/2009,0000,29.60000,30.25000,29.10000,29.30000,844000
10/16/2009,0000,29.40000,29.60000,29.15000,29.15000,339000
10/19/2009,0000,29.25000,29.50000,29.20000,29.45000,239000
10/20/2009,0000,29.45000,30.15000,29.45000,30.15000,538000
10/21/2009,0000,30.20000,30.20000,29.50000,29.50000,344000
10/22/2009,0000,29.50000,29.75000,28.10000,28.60000,615000
10/23/2009,0000,28.80000,28.95000,28.30000,28.50000,190000
10/26/2009,0000,28.50000,28.95000,28.50000,28.50000,130000
10/27/2009,0000,28.30000,28.45000,27.60000,28.20000,257000
10/28/2009,0000,28.20000,28.45000,27.50000,27.55000,488000
10/29/2009,0000,26.50000,27.00000,25.65000,26.30000,935000
10/30/2009,0000,26.40000,26.45000,26.00000,26.00000,512000
11/02/2009,0000,25.10000,26.00000,25.10000,25.75000,258000
11/03/2009,0000,25.75000,26.90000,25.75000,26.30000,395000
11/04/2009,0000,26.50000,27.05000,26.40000,26.85000,870000
11/05/2009,0000,27.00000,27.00000,26.55000,26.70000,274000
11/06/2009,0000,26.80000,26.90000,26.30000,26.55000,278000
11/09/2009,0000,26.55000,26.70000,26.20000,26.35000,166000
11/10/2009,0000,26.80000,26.80000,26.35000,26.40000,161000
11/11/2009,0000,26.40000,26.50000,26.10000,26.30000,264000
11/12/2009,0000,26.30000,26.70000,26.30000,26.60000,216000
11/13/2009,0000,26.60000,27.05000,26.60000,27.00000,308000
11/16/2009,0000,27.00000,28.50000,27.00000,28.30000,1048000
11/17/2009,0000,28.80000,28.80000,27.50000,27.65000,426000
11/18/2009,0000,27.70000,27.95000,27.50000,27.60000,203000
11/19/2009,0000,27.75000,27.75000,27.40000,27.50000,228000
11/20/2009,0000,27.40000,27.40000,27.15000,27.40000,214000
11/23/2009,0000,27.40000,27.70000,27.20000,27.70000,286000
11/24/2009,0000,27.70000,27.90000,27.35000,27.40000,202000
11/25/2009,0000,27.55000,27.65000,27.35000,27.50000,171000
11/26/2009,0000,27.50000,27.60000,27.20000,27.20000,248000
11/27/2009,0000,27.00000,27.00000,26.20000,26.30000,410000
11/30/2009,0000,26.40000,26.70000,26.15000,26.30000,262000
12/01/2009,0000,26.30000,26.95000,26.25000,26.95000,336000
12/02/2009,0000,26.95000,27.20000,26.60000,26.70000,250000
12/03/2009,0000,26.75000,27.65000,26.75000,27.00000,633000
12/04/2009,0000,27.10000,27.10000,26.60000,26.60000,250000
12/07/2009,0000,27.00000,27.15000,26.60000,27.00000,362000
12/08/2009,0000,27.20000,27.20000,26.85000,26.90000,251000
12/09/2009,0000,26.80000,27.40000,26.80000,27.25000,248000
12/11/2009,0000,27.00000,27.45000,27.00000,27.40000,311000
12/14/2009,0000,27.40000,27.60000,27.10000,27.35000,330000
12/15/2009,0000,27.70000,29.25000,27.35000,29.25000,3352000
12/16/2009,0000,29.00000,29.20000,28.40000,28.80000,1523000
12/17/2009,0000,29.25000,29.55000,28.40000,28.80000,1276000
12/18/2009,0000,28.50000,28.65000,28.00000,28.10000,538000
12/21/2009,0000,28.50000,28.50000,28.15000,28.20000,307000
12/22/2009,0000,28.35000,28.60000,28.20000,28.25000,501000
12/23/2009,0000,28.45000,30.20000,28.35000,29.60000,1507000
12/25/2009,0000,29.00000,29.00000,28.60000,28.90000,620000
04/02/2007,0000,50.70000,50.90000,49.40000,49.40000,3086800
04/03/2007,0000,50.10000,50.40000,49.20000,49.80000,1498100
04/04/2007,0000,50.10000,50.50000,49.00000,49.30000,1017900
04/09/2007,0000,49.50000,49.90000,48.70000,49.05000,753800
04/10/2007,0000,49.10000,50.30000,48.75000,50.30000,1473600
04/11/2007,0000,51.10000,53.80000,51.10000,53.80000,6269500
04/12/2007,0000,54.50000,54.80000,53.40000,54.00000,2884500
04/13/2007,0000,54.00000,54.10000,52.80000,53.60000,2011400
04/16/2007,0000,54.10000,54.70000,52.60000,53.70000,1306500
04/17/2007,0000,54.00000,54.20000,50.10000,51.80000,1403400
04/18/2007,0000,51.90000,52.30000,50.50000,51.70000,732500
04/19/2007,0000,51.50000,51.70000,50.80000,50.80000,435500
04/20/2007,0000,51.10000,53.10000,51.10000,53.10000,2276500
04/23/2007,0000,53.40000,54.10000,52.70000,54.00000,1005100
04/24/2007,0000,54.30000,55.00000,53.00000,53.00000,2178500
04/25/2007,0000,53.00000,53.50000,52.20000,52.80000,933800
04/26/2007,0000,53.50000,53.50000,52.00000,52.00000,554700
04/27/2007,0000,52.50000,53.00000,52.10000,53.00000,576000
04/30/2007,0000,53.00000,53.00000,51.00000,53.00000,626100
05/02/2007,0000,52.80000,53.10000,51.70000,51.70000,238500
05/03/2007,0000,52.50000,52.50000,50.40000,52.00000,415200
05/04/2007,0000,52.00000,52.20000,51.00000,51.50000,682500
05/07/2007,0000,51.40000,51.50000,49.80000,49.85000,1344800
05/08/2007,0000,49.90000,50.70000,49.85000,50.40000,765500
05/09/2007,0000,50.40000,50.50000,49.85000,50.40000,242700
05/10/2007,0000,50.40000,52.10000,50.10000,51.40000,897600
05/11/2007,0000,51.40000,52.00000,50.70000,51.20000,497200
05/14/2007,0000,51.00000,51.20000,50.20000,50.80000,122400
05/15/2007,0000,50.50000,50.80000,49.90000,50.00000,649500
05/16/2007,0000,50.50000,52.20000,50.00000,51.90000,2160400
05/17/2007,0000,52.30000,53.00000,51.40000,53.00000,1419300
05/18/2007,0000,53.00000,53.10000,52.00000,52.50000,414200
05/21/2007,0000,52.80000,52.80000,51.30000,51.30000,687800
05/22/2007,0000,51.40000,52.30000,51.40000,52.00000,303400
05/23/2007,0000,52.20000,52.30000,51.60000,52.10000,369400
05/24/2007,0000,52.30000,52.40000,51.30000,51.30000,477000
05/25/2007,0000,51.40000,52.40000,51.20000,51.80000,357700
05/28/2007,0000,52.00000,53.00000,51.90000,51.90000,1086000
05/29/2007,0000,52.00000,52.40000,51.50000,51.90000,465300
05/30/2007,0000,52.00000,52.10000,51.70000,52.00000,233100
05/31/2007,0000,52.20000,53.20000,52.20000,53.00000,713400
06/01/2007,0000,53.40000,53.40000,52.30000,52.30000,795400
06/04/2007,0000,52.50000,52.90000,52.00000,52.10000,628200
06/05/2007,0000,52.00000,52.70000,52.00000,52.10000,472700
06/06/2007,0000,51.90000,52.00000,50.50000,50.60000,2220100
06/07/2007,0000,50.60000,50.80000,49.30000,50.60000,659100
06/08/2007,0000,50.60000,50.60000,50.00000,50.10000,431200
06/11/2007,0000,50.10000,51.50000,50.10000,51.40000,517400
06/12/2007,0000,51.90000,52.80000,51.50000,52.70000,1416100
06/13/2007,0000,53.00000,53.10000,52.00000,52.60000,825200
06/14/2007,0000,52.60000,56.20000,52.60000,56.20000,4172900
06/15/2007,0000,58.40000,60.10000,58.40000,60.10000,5403800
06/20/2007,0000,61.60000,61.60000,57.60000,57.60000,3184800
06/21/2007,0000,58.80000,61.60000,58.00000,61.60000,3698000
06/22/2007,0000,61.50000,61.50000,59.50000,61.00000,2283900
06/25/2007,0000,61.10000,63.00000,59.50000,61.00000,1214900
06/26/2007,0000,61.00000,61.10000,59.50000,60.50000,662300
06/27/2007,0000,60.50000,62.00000,60.10000,61.00000,786800
06/28/2007,0000,61.50000,63.90000,61.40000,62.20000,1603500
06/29/2007,0000,62.50000,63.50000,62.00000,63.50000,836900
07/02/2007,0000,63.50000,63.50000,62.00000,62.50000,450400
07/03/2007,0000,62.40000,63.00000,62.10000,62.30000,534500
07/04/2007,0000,62.70000,62.70000,60.80000,61.30000,770900
07/05/2007,0000,61.30000,62.50000,60.60000,61.00000,602600
07/06/2007,0000,61.50000,62.50000,61.00000,62.40000,825200
07/09/2007,0000,62.50000,64.70000,62.30000,62.30000,1390600
07/10/2007,0000,63.00000,65.00000,63.00000,63.40000,1651500
07/11/2007,0000,63.40000,63.50000,61.80000,62.00000,1088200
07/12/2007,0000,62.10000,63.10000,61.50000,62.30000,411000
07/13/2007,0000,63.10000,63.50000,62.40000,62.90000,473800
07/17/2007,0000,67.30000,67.80000,66.00000,67.20000,1431000
07/18/2007,0000,67.00000,67.00000,64.20000,65.00000,841100
07/19/2007,0000,65.00000,65.10000,63.50000,63.50000,611100
07/20/2007,0000,63.70000,64.00000,62.90000,63.50000,724000
07/23/2007,0000,64.40000,65.00000,63.00000,64.00000,1141400
07/24/2007,0000,65.00000,65.00000,62.50000,63.50000,2493700
07/25/2007,0000,57.90000,60.20000,57.80000,60.20000,3172000
07/26/2007,0000,61.50000,64.30000,60.50000,61.00000,2587000
07/27/2007,0000,60.20000,64.50000,59.50000,61.00000,1323000
07/31/2007,0000,61.80000,64.00000,61.80000,64.00000,1455000
08/01/2007,0000,64.00000,67.70000,63.20000,67.10000,3305000
08/02/2007,0000,68.00000,71.40000,64.00000,69.20000,5299000
08/03/2007,0000,71.00000,74.00000,70.80000,73.50000,4783000
08/06/2007,0000,69.20000,72.80000,69.20000,71.60000,1480000
08/07/2007,0000,72.20000,73.00000,66.60000,66.60000,1795000
08/08/2007,0000,66.60000,66.80000,62.70000,66.60000,1984000
08/09/2007,0000,66.40000,67.80000,64.80000,67.80000,2223000
08/10/2007,0000,64.90000,66.80000,64.80000,65.00000,656000
08/14/2007,0000,65.80000,66.00000,63.50000,65.40000,783000
08/15/2007,0000,65.40000,65.40000,60.90000,63.40000,1159000
08/16/2007,0000,62.00000,62.40000,59.00000,59.00000,725000
08/17/2007,0000,57.90000,59.00000,54.90000,54.90000,1366000
08/20/2007,0000,56.40000,57.80000,54.00000,55.20000,2324000
08/21/2007,0000,55.70000,56.60000,54.00000,54.60000,678000
08/22/2007,0000,54.80000,56.50000,53.80000,56.40000,599000
08/23/2007,0000,57.40000,59.90000,57.00000,59.30000,1014000
08/24/2007,0000,59.00000,61.00000,58.40000,59.10000,1023000
08/27/2007,0000,60.80000,60.80000,58.50000,58.70000,735000
08/28/2007,0000,59.10000,59.60000,58.60000,59.50000,454000
08/29/2007,0000,55.80000,58.80000,55.80000,58.80000,400000
08/30/2007,0000,59.50000,59.90000,59.00000,59.50000,421000
08/31/2007,0000,60.00000,60.40000,59.10000,59.50000,543000
09/03/2007,0000,60.10000,60.20000,58.50000,58.60000,697000
09/04/2007,0000,58.80000,59.90000,58.60000,58.70000,370000
09/05/2007,0000,59.00000,60.00000,59.00000,60.00000,358000
09/06/2007,0000,59.80000,61.70000,59.20000,61.40000,649000
09/07/2007,0000,61.50000,62.30000,61.40000,62.00000,601000
09/10/2007,0000,61.00000,61.80000,61.00000,61.50000,370000
09/11/2007,0000,62.00000,62.20000,61.80000,62.20000,489000
09/12/2007,0000,62.70000,66.50000,62.70000,66.50000,2243000
09/13/2007,0000,65.80000,70.70000,65.80000,66.60000,3389000
09/14/2007,0000,67.00000,68.00000,64.60000,66.20000,610000
09/17/2007,0000,65.90000,65.90000,63.80000,63.80000,401000
09/19/2007,0000,64.60000,65.00000,62.60000,62.60000,605000
09/20/2007,0000,62.90000,65.20000,62.90000,63.30000,757000
09/21/2007,0000,64.00000,67.70000,63.90000,67.60000,596000
09/26/2007,0000,67.00000,67.00000,65.00000,65.50000,852000
09/27/2007,0000,65.80000,66.80000,65.70000,66.70000,471000
09/28/2007,0000,67.00000,68.50000,66.20000,67.00000,573000
10/01/2007,0000,67.70000,68.30000,66.60000,66.60000,203000
10/02/2007,0000,66.80000,67.50000,66.00000,66.20000,506000
10/03/2007,0000,66.00000,66.90000,65.10000,65.10000,477000
10/04/2007,0000,65.00000,66.00000,65.00000,65.60000,122000
10/05/2007,0000,66.00000,66.00000,65.20000,65.20000,154000
10/08/2007,0000,65.30000,66.00000,64.80000,65.00000,598000
10/09/2007,0000,65.00000,65.50000,64.80000,65.50000,326000
10/11/2007,0000,65.30000,65.60000,64.80000,65.00000,612000
10/12/2007,0000,65.00000,65.50000,64.40000,64.40000,602000
10/15/2007,0000,64.40000,64.50000,63.00000,63.00000,241000
10/16/2007,0000,62.00000,63.00000,58.60000,59.10000,902000
10/17/2007,0000,58.10000,60.10000,58.10000,59.50000,379000
10/18/2007,0000,60.00000,61.20000,59.90000,60.00000,417000
10/19/2007,0000,60.50000,60.60000,59.30000,59.50000,176000
10/22/2007,0000,58.00000,58.50000,57.50000,57.70000,498000
10/23/2007,0000,57.70000,58.00000,56.80000,57.20000,362000
10/24/2007,0000,58.00000,58.10000,55.20000,56.00000,578000
10/25/2007,0000,56.00000,56.60000,54.80000,55.70000,422000
10/26/2007,0000,56.00000,56.20000,55.20000,55.40000,223000
10/29/2007,0000,55.40000,57.80000,55.00000,57.80000,433000
10/30/2007,0000,57.80000,57.80000,56.70000,56.80000,104000
10/31/2007,0000,56.80000,57.40000,56.10000,57.00000,718000
11/01/2007,0000,57.10000,57.10000,54.40000,54.70000,296000
11/02/2007,0000,51.10000,52.50000,50.90000,51.50000,1806000
11/05/2007,0000,51.50000,52.40000,50.80000,51.00000,709000
11/06/2007,0000,51.00000,52.70000,50.90000,51.20000,1100000
11/07/2007,0000,51.50000,52.50000,50.90000,52.30000,841000
11/08/2007,0000,51.20000,51.50000,48.65000,49.05000,1262000
11/09/2007,0000,49.05000,49.10000,45.65000,48.20000,971000
11/12/2007,0000,46.30000,46.60000,45.70000,46.10000,530000
11/13/2007,0000,46.40000,48.00000,45.55000,48.00000,867000
11/14/2007,0000,48.30000,49.20000,48.30000,48.75000,400000
11/15/2007,0000,48.75000,48.75000,47.00000,47.00000,224000
11/16/2007,0000,46.20000,47.50000,46.00000,47.50000,188000
11/19/2007,0000,47.95000,48.00000,46.70000,46.70000,71000
11/20/2007,0000,45.90000,48.00000,45.75000,48.00000,194000
11/21/2007,0000,48.00000,48.00000,46.70000,46.70000,112000
11/22/2007,0000,46.20000,47.75000,46.20000,46.50000,236000
11/23/2007,0000,46.50000,46.50000,45.80000,46.05000,363000
11/26/2007,0000,46.30000,46.50000,46.20000,46.20000,194000
11/27/2007,0000,46.20000,48.00000,44.30000,48.00000,544000
11/28/2007,0000,48.00000,48.00000,46.60000,47.00000,95000
11/29/2007,0000,47.20000,47.80000,45.70000,46.10000,184000
11/30/2007,0000,46.10000,46.20000,45.05000,45.35000,679000
12/03/2007,0000,45.35000,45.60000,43.80000,45.00000,873000
12/04/2007,0000,45.00000,45.50000,44.20000,45.30000,408000
12/05/2007,0000,45.20000,46.00000,45.10000,46.00000,616000
12/06/2007,0000,46.70000,46.70000,45.35000,45.50000,804000
12/07/2007,0000,45.60000,46.20000,44.90000,45.05000,720000
12/10/2007,0000,45.10000,45.10000,44.10000,44.10000,235000
12/11/2007,0000,44.10000,44.10000,43.70000,44.00000,209000
12/12/2007,0000,43.70000,43.70000,40.95000,41.50000,2131000
12/13/2007,0000,41.40000,41.45000,38.60000,38.60000,1848000
12/14/2007,0000,39.00000,39.00000,37.00000,38.00000,990000
12/17/2007,0000,37.90000,37.90000,36.70000,37.15000,482000
12/18/2007,0000,37.15000,37.30000,34.55000,35.50000,2954000
12/19/2007,0000,35.40000,36.20000,35.30000,35.90000,911000
12/20/2007,0000,35.90000,37.45000,35.35000,35.35000,784000
12/21/2007,0000,35.40000,36.35000,35.35000,36.00000,539000
12/24/2007,0000,36.50000,37.30000,36.20000,37.20000,1068000
12/25/2007,0000,37.20000,37.60000,36.65000,37.40000,325000
12/26/2007,0000,37.50000,37.50000,36.60000,37.10000,596000
12/27/2007,0000,37.40000,38.25000,37.00000,37.75000,972000
12/28/2007,0000,37.75000,38.80000,37.55000,38.80000,701000
12/31/2007,0000,39.20000,40.85000,38.90000,40.50000,842000
01/02/2008,0000,40.50000,42.30000,39.80000,40.50000,1120000
01/03/2008,0000,40.00000,41.50000,39.15000,41.50000,614000
01/04/2008,0000,40.30000,41.50000,39.70000,40.00000,700000
01/07/2008,0000,39.20000,39.20000,37.65000,37.80000,537000
01/08/2008,0000,37.80000,37.90000,36.95000,37.25000,639000
01/09/2008,0000,36.25000,36.85000,35.80000,36.55000,887000
01/10/2008,0000,36.70000,37.30000,36.25000,37.00000,612000
01/11/2008,0000,37.20000,38.05000,37.20000,38.05000,409000
01/14/2008,0000,38.50000,38.60000,38.00000,38.10000,204000
01/15/2008,0000,38.40000,39.00000,37.85000,37.90000,544000
01/16/2008,0000,37.00000,37.10000,36.45000,36.50000,350000
01/17/2008,0000,36.90000,36.90000,36.20000,36.70000,342000
01/18/2008,0000,35.50000,36.60000,35.50000,36.00000,523000
01/21/2008,0000,35.50000,37.50000,35.50000,36.55000,604000
01/22/2008,0000,34.80000,34.80000,34.00000,34.00000,901000
01/23/2008,0000,34.00000,34.00000,31.70000,32.00000,1276000
01/24/2008,0000,32.10000,32.50000,29.80000,29.90000,1809000
01/25/2008,0000,30.80000,31.95000,30.20000,31.90000,2105000
01/28/2008,0000,31.70000,31.70000,31.25000,31.35000,526000
01/29/2008,0000,31.85000,32.70000,31.45000,32.30000,663000
01/30/2008,0000,32.30000,33.00000,32.15000,32.85000,312000
01/31/2008,0000,32.50000,32.50000,31.30000,32.50000,401000
02/01/2008,0000,33.00000,33.50000,32.60000,32.90000,436000
02/12/2008,0000,32.90000,32.90000,32.05000,32.10000,95000
02/13/2008,0000,32.20000,32.75000,32.10000,32.10000,176000
02/14/2008,0000,33.30000,34.20000,32.55000,34.20000,345000
02/15/2008,0000,33.70000,34.50000,33.00000,34.50000,263000
02/18/2008,0000,35.15000,35.30000,34.75000,34.90000,258000
02/19/2008,0000,35.10000,36.60000,35.00000,36.60000,502000
02/20/2008,0000,36.50000,36.50000,35.40000,35.80000,193000
02/21/2008,0000,36.00000,36.55000,35.90000,36.50000,524000
02/22/2008,0000,35.80000,36.50000,35.60000,36.50000,358000
02/25/2008,0000,36.50000,36.70000,36.00000,36.05000,572000
02/26/2008,0000,36.30000,36.50000,35.75000,36.00000,403000
02/27/2008,0000,36.20000,36.60000,35.90000,36.00000,636000
02/29/2008,0000,36.00000,36.70000,36.00000,36.70000,390000
03/03/2008,0000,36.30000,36.40000,35.50000,36.40000,362000
03/04/2008,0000,36.00000,37.40000,36.00000,36.80000,618000
03/05/2008,0000,36.70000,36.75000,36.10000,36.45000,414000
03/06/2008,0000,36.45000,37.30000,36.20000,37.00000,746000
03/07/2008,0000,36.50000,37.80000,36.40000,37.60000,828000
03/10/2008,0000,37.90000,38.00000,36.80000,36.80000,556000
03/11/2008,0000,36.60000,36.60000,35.60000,36.10000,337000
03/12/2008,0000,36.10000,37.00000,36.00000,36.00000,1005000
03/13/2008,0000,36.00000,36.00000,34.10000,34.25000,547000
03/14/2008,0000,35.10000,35.10000,33.70000,33.90000,501000
03/18/2008,0000,32.00000,33.80000,32.00000,33.50000,247000
03/19/2008,0000,33.95000,34.05000,33.30000,33.30000,454000
03/20/2008,0000,33.00000,33.50000,32.85000,33.30000,300000
03/21/2008,0000,33.85000,34.50000,33.40000,34.35000,943000
03/25/2008,0000,35.00000,35.00000,34.25000,34.25000,707000
03/26/2008,0000,34.40000,34.65000,34.10000,34.15000,597000
03/27/2008,0000,34.15000,34.60000,34.10000,34.50000,129000
03/28/2008,0000,34.20000,34.90000,34.20000,34.85000,128000
03/31/2008,0000,34.85000,35.45000,34.70000,34.90000,556000
04/01/2008,0000,35.20000,35.50000,34.80000,34.85000,527000
04/02/2008,0000,34.95000,35.95000,34.95000,35.85000,883000
04/03/2008,0000,35.85000,35.85000,35.25000,35.60000,521000
04/07/2008,0000,35.90000,36.50000,35.90000,36.50000,700000
04/08/2008,0000,36.50000,37.20000,36.35000,37.00000,697000
04/09/2008,0000,37.00000,37.40000,36.80000,36.90000,641000
04/10/2008,0000,37.00000,37.20000,36.60000,36.75000,597000
04/11/2008,0000,36.90000,37.35000,36.45000,36.45000,761000
04/14/2008,0000,36.30000,36.30000,35.25000,35.50000,795000
04/15/2008,0000,35.70000,36.35000,35.70000,36.20000,560000
04/16/2008,0000,36.50000,36.90000,36.30000,36.80000,690000
04/17/2008,0000,37.20000,37.80000,36.70000,37.60000,1322000
04/18/2008,0000,37.90000,37.90000,36.95000,37.20000,721000
04/21/2008,0000,37.50000,37.75000,37.00000,37.15000,694000
04/22/2008,0000,37.15000,37.30000,36.70000,36.90000,522000
04/23/2008,0000,36.50000,36.80000,36.20000,36.70000,764000
04/24/2008,0000,36.50000,36.70000,36.40000,36.50000,469000
04/25/2008,0000,36.50000,36.80000,36.05000,36.15000,816000
04/28/2008,0000,36.50000,36.55000,36.05000,36.20000,260000
04/29/2008,0000,36.20000,36.65000,36.20000,36.20000,278000
04/30/2008,0000,36.20000,36.75000,35.90000,36.60000,616000
05/02/2008,0000,37.45000,39.15000,37.20000,39.15000,2517000
05/05/2008,0000,39.80000,39.95000,39.00000,39.00000,1934000
05/06/2008,0000,39.00000,39.30000,38.20000,38.30000,698000
05/07/2008,0000,38.50000,39.60000,38.40000,38.95000,1032000
05/08/2008,0000,38.70000,38.75000,36.85000,37.35000,1773000
05/09/2008,0000,37.00000,37.00000,36.40000,36.65000,983000
05/12/2008,0000,36.45000,36.50000,36.00000,36.50000,407000
05/13/2008,0000,36.50000,36.95000,36.50000,36.75000,548000
05/14/2008,0000,37.00000,37.10000,36.50000,36.55000,508000
05/15/2008,0000,36.60000,37.00000,36.60000,36.90000,438000
05/16/2008,0000,37.20000,37.90000,37.20000,37.50000,1013000
05/19/2008,0000,37.60000,37.80000,36.80000,37.00000,918000
05/20/2008,0000,37.00000,37.20000,36.70000,36.70000,894000
05/21/2008,0000,36.80000,37.65000,36.40000,37.50000,851000
05/22/2008,0000,37.30000,37.70000,36.80000,37.60000,1086000
05/23/2008,0000,37.60000,39.00000,37.50000,37.60000,2278000
05/26/2008,0000,37.00000,37.60000,36.30000,36.30000,685000
05/27/2008,0000,36.10000,36.90000,36.10000,36.20000,434000
05/28/2008,0000,36.10000,36.45000,35.60000,36.00000,530000
05/29/2008,0000,36.00000,36.60000,35.85000,36.30000,350000
05/30/2008,0000,36.50000,36.50000,35.60000,35.70000,564000
06/02/2008,0000,35.95000,36.00000,35.55000,35.70000,201000
06/03/2008,0000,35.20000,35.60000,35.20000,35.35000,174000
06/04/2008,0000,35.10000,35.30000,34.35000,34.50000,786000
06/05/2008,0000,35.30000,35.30000,34.70000,35.15000,184000
06/06/2008,0000,35.35000,35.80000,35.20000,35.25000,237000
06/10/2008,0000,34.50000,34.90000,34.15000,34.20000,208000
06/11/2008,0000,34.00000,34.50000,32.65000,33.25000,697000
06/12/2008,0000,33.00000,33.00000,30.95000,30.95000,1170000
06/13/2008,0000,31.30000,31.30000,30.50000,30.90000,618000
06/16/2008,0000,32.80000,32.80000,31.20000,31.65000,240000
06/17/2008,0000,32.00000,32.00000,30.90000,31.65000,404000
06/18/2008,0000,31.20000,31.85000,31.10000,31.65000,365000
06/19/2008,0000,31.20000,31.55000,31.20000,31.30000,137000
06/20/2008,0000,31.45000,31.45000,30.65000,30.70000,356000
06/23/2008,0000,30.45000,30.45000,29.80000,30.20000,415000
06/24/2008,0000,30.20000,30.20000,29.00000,29.35000,751000
06/25/2008,0000,29.35000,30.05000,29.05000,30.00000,282000
06/26/2008,0000,30.00000,30.70000,30.00000,30.00000,151000
06/27/2008,0000,29.00000,29.20000,28.35000,28.40000,333000
06/30/2008,0000,28.50000,28.60000,27.55000,27.55000,315000
07/01/2008,0000,27.50000,27.90000,27.00000,27.65000,400000
07/02/2008,0000,27.65000,28.30000,27.65000,28.00000,220000
07/03/2008,0000,27.50000,28.90000,27.20000,28.85000,289000
07/04/2008,0000,29.05000,29.10000,28.60000,28.80000,265000
07/07/2008,0000,28.80000,29.35000,28.70000,29.30000,196000
07/08/2008,0000,29.10000,29.20000,28.25000,28.50000,286000
07/09/2008,0000,29.00000,29.10000,28.55000,28.55000,616000
07/10/2008,0000,28.00000,28.00000,26.90000,27.50000,732000
07/11/2008,0000,27.50000,28.30000,27.50000,28.20000,417000
07/14/2008,0000,28.10000,28.85000,28.00000,28.65000,352000
07/15/2008,0000,28.65000,28.65000,27.75000,27.85000,301000
07/16/2008,0000,27.85000,28.20000,27.50000,27.70000,246000
07/17/2008,0000,28.00000,28.80000,28.00000,28.70000,978000
07/18/2008,0000,24.60000,25.40000,24.20000,24.20000,994000
07/21/2008,0000,24.70000,24.80000,24.30000,24.80000,525000
07/22/2008,0000,24.80000,25.00000,24.60000,24.90000,125000
07/23/2008,0000,25.30000,25.90000,24.90000,25.85000,410000
07/24/2008,0000,26.30000,27.00000,25.95000,26.75000,329000
07/25/2008,0000,26.35000,26.50000,24.90000,25.50000,1497000
07/29/2008,0000,25.00000,25.55000,24.80000,25.55000,310000
07/30/2008,0000,25.70000,26.15000,25.70000,26.15000,518000
07/31/2008,0000,26.20000,26.50000,25.80000,26.05000,423000
08/01/2008,0000,25.40000,26.35000,25.40000,26.30000,506000
08/04/2008,0000,26.15000,26.30000,25.70000,26.00000,672000
08/05/2008,0000,26.15000,26.15000,25.35000,26.00000,666000
08/06/2008,0000,26.30000,26.30000,25.10000,25.55000,806000
08/07/2008,0000,25.20000,26.00000,25.20000,25.90000,294000
08/08/2008,0000,25.90000,26.35000,25.60000,26.05000,473000
08/11/2008,0000,26.00000,26.85000,26.00000,26.60000,286000
08/12/2008,0000,26.50000,26.50000,25.90000,26.10000,557000
08/13/2008,0000,26.10000,26.10000,25.90000,26.00000,202000
08/14/2008,0000,26.00000,26.40000,25.70000,26.30000,232000
08/15/2008,0000,26.50000,27.20000,26.40000,26.75000,890000
08/18/2008,0000,28.60000,28.60000,26.15000,26.15000,1993000
08/19/2008,0000,26.00000,27.10000,26.00000,27.00000,783000
08/20/2008,0000,27.20000,28.10000,26.75000,28.10000,579000
08/21/2008,0000,28.00000,28.55000,27.75000,28.50000,810000
08/22/2008,0000,28.50000,28.70000,28.10000,28.50000,429000
08/25/2008,0000,28.70000,29.00000,28.10000,29.00000,848000
08/26/2008,0000,28.60000,29.40000,28.40000,29.00000,339000
08/27/2008,0000,29.00000,29.60000,28.75000,29.60000,892000
08/28/2008,0000,29.60000,29.60000,28.85000,29.60000,797000
08/29/2008,0000,29.50000,29.60000,28.95000,29.50000,821000
09/01/2008,0000,29.10000,29.50000,28.60000,29.50000,1062000
09/02/2008,0000,29.30000,31.00000,29.00000,31.00000,1084000
09/03/2008,0000,29.90000,31.00000,29.20000,31.00000,3245000
09/04/2008,0000,30.00000,33.00000,28.85000,28.85000,5775000
09/05/2008,0000,26.85000,28.00000,26.85000,26.90000,812000
09/08/2008,0000,27.20000,28.50000,26.90000,27.90000,555000
09/09/2008,0000,27.85000,27.85000,26.50000,26.55000,171000
09/10/2008,0000,26.00000,26.95000,26.00000,26.25000,138000
09/11/2008,0000,26.25000,26.25000,25.65000,25.65000,63000
09/12/2008,0000,25.85000,26.00000,24.40000,25.25000,145000
09/15/2008,0000,25.00000,25.00000,24.15000,24.35000,210000
09/16/2008,0000,22.70000,24.00000,22.65000,22.65000,540000
09/17/2008,0000,23.15000,23.30000,22.40000,22.50000,171000
09/18/2008,0000,21.10000,21.60000,20.95000,21.20000,332000
09/19/2008,0000,22.60000,22.65000,21.80000,22.65000,331000
09/22/2008,0000,23.20000,23.40000,22.10000,23.30000,172000
09/23/2008,0000,22.90000,24.00000,22.80000,23.60000,115000
09/24/2008,0000,23.50000,23.95000,23.25000,23.60000,55000
09/25/2008,0000,23.60000,23.60000,23.00000,23.50000,211000
09/26/2008,0000,23.30000,23.30000,23.00000,23.05000,110000
09/30/2008,0000,21.45000,22.00000,21.45000,21.75000,156000
10/01/2008,0000,22.20000,22.60000,22.00000,22.60000,117000
10/02/2008,0000,23.00000,23.00000,22.60000,22.70000,91000
10/03/2008,0000,21.65000,23.00000,21.65000,23.00000,57000
10/06/2008,0000,22.50000,22.50000,22.10000,22.20000,67000
10/07/2008,0000,20.70000,22.00000,20.70000,21.65000,136000
10/08/2008,0000,20.70000,21.10000,20.70000,21.05000,169000
10/09/2008,0000,21.20000,21.80000,21.20000,21.25000,207000
10/13/2008,0000,21.00000,21.80000,20.60000,21.25000,823000
10/14/2008,0000,22.40000,22.70000,21.80000,22.70000,342000
10/15/2008,0000,22.30000,23.25000,22.30000,23.25000,254000
10/16/2008,0000,22.45000,24.05000,22.45000,22.75000,946000
10/17/2008,0000,22.50000,23.35000,22.35000,22.35000,93000
10/20/2008,0000,21.65000,22.20000,21.60000,21.90000,72000
10/21/2008,0000,22.20000,22.30000,21.65000,21.75000,77000
10/22/2008,0000,21.40000,21.75000,21.00000,21.00000,91000
10/23/2008,0000,20.30000,20.50000,20.30000,20.30000,93000
10/24/2008,0000,19.60000,20.05000,19.60000,19.60000,298000
10/27/2008,0000,18.50000,18.50000,18.25000,18.25000,73000
10/28/2008,0000,17.00000,18.25000,17.00000,18.10000,120000
10/29/2008,0000,19.35000,19.35000,18.10000,18.80000,254000
10/30/2008,0000,18.80000,20.10000,18.80000,20.10000,163000
10/31/2008,0000,20.00000,20.75000,19.80000,20.35000,192000
11/03/2008,0000,20.35000,20.35000,19.60000,20.00000,220000
11/04/2008,0000,20.00000,20.60000,19.60000,19.80000,78000
11/05/2008,0000,20.20000,20.40000,19.65000,19.65000,149000
11/06/2008,0000,18.50000,19.60000,18.30000,18.35000,149000
11/07/2008,0000,17.55000,18.60000,17.55000,18.40000,158000
11/10/2008,0000,18.40000,18.40000,17.25000,17.85000,87000
11/11/2008,0000,17.85000,18.05000,17.50000,17.60000,52000
11/12/2008,0000,18.00000,18.00000,17.20000,17.90000,51000
11/13/2008,0000,16.90000,17.50000,16.65000,16.90000,116000
11/14/2008,0000,17.30000,17.30000,16.80000,16.80000,42000
11/17/2008,0000,16.05000,16.35000,16.05000,16.25000,35000
11/18/2008,0000,15.80000,15.85000,15.30000,15.30000,104000
11/19/2008,0000,16.00000,16.00000,14.40000,15.20000,154000
11/20/2008,0000,14.20000,14.70000,14.15000,14.30000,123000
11/21/2008,0000,13.30000,15.30000,13.30000,15.00000,267000
11/24/2008,0000,15.00000,15.30000,14.45000,14.70000,79000
11/25/2008,0000,15.05000,15.45000,14.75000,14.90000,167000
11/26/2008,0000,14.30000,14.90000,14.30000,14.50000,118000
11/27/2008,0000,14.85000,15.50000,14.75000,15.50000,291000
11/28/2008,0000,15.90000,16.10000,15.60000,15.65000,119000
12/01/2008,0000,15.95000,16.45000,15.95000,16.25000,147000
12/02/2008,0000,15.15000,15.35000,15.15000,15.20000,304000
12/03/2008,0000,15.25000,15.30000,14.75000,14.85000,166000
12/04/2008,0000,15.15000,15.20000,14.85000,14.90000,83000
12/05/2008,0000,15.00000,15.00000,14.80000,14.80000,48000
12/08/2008,0000,15.30000,15.80000,15.10000,15.80000,140000
12/09/2008,0000,15.80000,16.40000,15.60000,16.05000,232000
12/10/2008,0000,16.00000,17.00000,15.90000,17.00000,352000
12/11/2008,0000,17.00000,17.20000,16.50000,16.75000,310000
12/12/2008,0000,16.70000,16.80000,16.30000,16.30000,236000
12/15/2008,0000,16.60000,16.80000,16.50000,16.65000,122000
12/16/2008,0000,16.65000,16.65000,16.20000,16.40000,44000
12/17/2008,0000,16.70000,17.00000,16.60000,16.60000,183000
12/18/2008,0000,16.60000,16.90000,16.45000,16.90000,58000
12/19/2008,0000,16.75000,17.00000,16.40000,16.60000,188000
12/22/2008,0000,17.00000,17.00000,16.50000,16.55000,157000
12/23/2008,0000,16.85000,16.85000,16.10000,16.20000,196000
12/24/2008,0000,16.00000,16.25000,15.95000,16.25000,38000
12/25/2008,0000,16.30000,16.80000,16.00000,16.20000,169000
12/26/2008,0000,16.20000,16.45000,16.00000,16.20000,29000
12/29/2008,0000,16.30000,16.30000,15.80000,15.90000,189000
12/30/2008,0000,15.95000,16.30000,15.95000,16.15000,327000
12/31/2008,0000,16.25000,16.30000,15.80000,15.80000,247000
01/05/2009,0000,16.30000,16.40000,16.00000,16.05000,379000
01/06/2009,0000,16.50000,16.60000,16.10000,16.55000,317000
01/07/2009,0000,16.80000,17.40000,16.65000,17.10000,371000
01/08/2009,0000,16.50000,16.85000,15.95000,15.95000,359000
01/09/2009,0000,16.00000,16.35000,15.95000,16.05000,103000
01/12/2009,0000,16.55000,16.55000,16.10000,16.25000,157000
01/13/2009,0000,16.20000,16.25000,16.00000,16.10000,106000
01/14/2009,0000,16.00000,16.20000,16.00000,16.10000,124000
01/15/2009,0000,15.80000,15.80000,15.50000,15.50000,292000
01/16/2009,0000,15.60000,15.75000,15.40000,15.55000,149000
01/19/2009,0000,15.70000,15.75000,15.35000,15.60000,84000
01/20/2009,0000,15.40000,15.40000,15.20000,15.20000,73000
01/21/2009,0000,15.10000,15.20000,15.00000,15.15000,143000
02/02/2009,0000,15.15000,15.15000,14.80000,14.90000,325000
02/03/2009,0000,14.90000,15.50000,14.90000,15.35000,389000
02/04/2009,0000,15.40000,15.50000,15.20000,15.40000,234000
02/05/2009,0000,15.35000,15.40000,15.20000,15.30000,114000
02/06/2009,0000,15.40000,15.70000,15.30000,15.50000,164000
02/09/2009,0000,15.50000,16.00000,15.40000,15.40000,126000
02/10/2009,0000,15.40000,15.70000,15.40000,15.50000,189000
02/11/2009,0000,15.00000,15.25000,15.00000,15.25000,292000
02/12/2009,0000,15.00000,15.30000,15.00000,15.05000,252000
02/13/2009,0000,15.10000,15.65000,15.00000,15.40000,396000
02/16/2009,0000,15.70000,16.15000,15.40000,15.75000,527000
02/17/2009,0000,15.75000,15.80000,15.40000,15.40000,197000
02/18/2009,0000,15.30000,15.35000,15.05000,15.20000,234000
02/19/2009,0000,15.10000,15.30000,15.00000,15.20000,323000
02/20/2009,0000,15.20000,15.25000,15.10000,15.25000,284000
02/23/2009,0000,15.20000,15.20000,14.65000,14.90000,398000
02/24/2009,0000,14.75000,15.15000,14.70000,15.00000,241000
02/25/2009,0000,15.20000,15.40000,15.15000,15.25000,308000
02/26/2009,0000,15.40000,15.40000,15.10000,15.35000,177000
02/27/2009,0000,15.35000,16.00000,15.25000,15.80000,712000
03/02/2009,0000,15.65000,15.80000,15.55000,15.75000,485000
03/03/2009,0000,15.70000,16.85000,15.65000,16.85000,1157000
03/04/2009,0000,17.00000,17.75000,16.90000,17.60000,1525000
03/05/2009,0000,17.70000,17.90000,17.30000,17.50000,914000
03/06/2009,0000,17.30000,17.85000,17.25000,17.80000,729000
03/09/2009,0000,17.90000,17.90000,17.45000,17.50000,291000
03/10/2009,0000,17.40000,18.05000,17.40000,18.05000,698000
03/11/2009,0000,18.40000,18.80000,18.10000,18.70000,599000
03/12/2009,0000,18.80000,19.30000,18.75000,19.20000,643000
03/13/2009,0000,19.40000,19.45000,19.10000,19.35000,606000
03/16/2009,0000,19.00000,19.50000,19.00000,19.30000,1833000
03/17/2009,0000,18.85000,19.30000,18.50000,18.95000,1636000
03/18/2009,0000,18.70000,19.30000,18.70000,19.30000,690000
03/19/2009,0000,19.30000,19.50000,18.85000,19.40000,716000
03/20/2009,0000,19.60000,20.60000,19.50000,19.60000,1139000
03/23/2009,0000,19.60000,19.60000,19.20000,19.40000,319000
03/24/2009,0000,19.60000,19.85000,19.20000,19.45000,349000
03/25/2009,0000,19.45000,19.90000,19.30000,19.75000,507000
03/26/2009,0000,19.75000,19.95000,19.55000,19.55000,613000
03/27/2009,0000,19.80000,20.20000,19.70000,19.80000,739000
03/30/2009,0000,18.45000,19.00000,18.45000,18.45000,945000
03/31/2009,0000,17.20000,17.70000,17.20000,17.45000,1014000
04/01/2009,0000,17.50000,18.10000,17.30000,18.00000,685000
04/02/2009,0000,18.35000,18.35000,17.50000,17.70000,819000
04/03/2009,0000,17.80000,17.95000,17.65000,17.75000,741000
04/06/2009,0000,17.75000,18.20000,17.70000,17.95000,876000
04/07/2009,0000,17.90000,18.05000,17.75000,18.00000,516000
04/08/2009,0000,17.80000,18.20000,17.75000,17.80000,549000
04/09/2009,0000,18.00000,18.30000,17.90000,18.20000,988000
04/10/2009,0000,18.35000,18.50000,17.90000,18.10000,548000
04/13/2009,0000,18.00000,18.00000,17.50000,17.60000,1174000
04/14/2009,0000,17.60000,17.95000,17.50000,17.80000,1130000
04/15/2009,0000,17.80000,19.00000,17.80000,19.00000,2791000
04/16/2009,0000,19.60000,19.60000,18.70000,18.75000,1707000
04/17/2009,0000,18.75000,18.85000,17.45000,17.45000,1249000
04/20/2009,0000,17.25000,17.35000,16.55000,17.10000,1162000
04/21/2009,0000,17.00000,18.05000,17.00000,18.05000,642000
04/22/2009,0000,18.05000,18.25000,17.70000,17.70000,723000
04/23/2009,0000,17.80000,18.70000,17.80000,18.45000,1543000
04/24/2009,0000,18.60000,19.10000,18.30000,18.45000,783000
04/27/2009,0000,18.50000,19.35000,18.50000,18.65000,1981000
04/28/2009,0000,19.10000,19.20000,18.20000,18.55000,1324000
04/29/2009,0000,18.70000,19.35000,18.45000,18.45000,1671000
04/30/2009,0000,18.85000,19.65000,18.70000,19.60000,1975000
05/04/2009,0000,20.00000,20.75000,19.80000,20.30000,1725000
05/05/2009,0000,20.40000,20.40000,19.30000,19.35000,1009000
05/06/2009,0000,19.35000,19.75000,19.20000,19.65000,1001000
05/07/2009,0000,19.70000,21.00000,19.60000,21.00000,2080000
05/08/2009,0000,20.95000,20.95000,20.30000,20.80000,1115000
05/11/2009,0000,20.80000,21.40000,20.75000,20.80000,727000
05/12/2009,0000,20.55000,20.55000,19.45000,19.55000,977000
05/13/2009,0000,19.00000,19.85000,19.00000,19.40000,663000
05/14/2009,0000,18.80000,20.60000,18.60000,20.05000,973000
05/15/2009,0000,20.00000,20.50000,19.85000,20.00000,716000
05/18/2009,0000,19.90000,20.20000,19.85000,20.00000,363000
05/19/2009,0000,20.10000,20.40000,19.75000,19.80000,589000
05/20/2009,0000,19.55000,20.50000,19.55000,19.90000,577000
05/21/2009,0000,20.00000,20.50000,20.00000,20.20000,670000
05/22/2009,0000,20.00000,20.40000,19.85000,20.30000,624000
05/25/2009,0000,20.45000,21.70000,20.10000,20.90000,1490000
05/26/2009,0000,21.50000,21.50000,20.15000,20.20000,742000
05/27/2009,0000,20.30000,20.45000,20.05000,20.40000,710000
06/01/2009,0000,20.80000,21.40000,20.40000,21.00000,908000
06/02/2009,0000,21.40000,22.45000,21.00000,21.75000,2773000
06/03/2009,0000,21.50000,21.75000,21.00000,21.15000,821000
06/04/2009,0000,21.05000,21.45000,20.50000,21.10000,742000
06/05/2009,0000,21.10000,21.35000,21.05000,21.10000,282000
06/08/2009,0000,22.60000,22.60000,21.10000,21.25000,462000
06/09/2009,0000,21.25000,21.25000,19.80000,19.80000,784000
06/10/2009,0000,19.80000,20.00000,19.05000,19.10000,714000
06/11/2009,0000,19.10000,19.20000,18.70000,19.10000,315000
06/12/2009,0000,19.10000,19.40000,19.00000,19.05000,243000
06/15/2009,0000,18.60000,18.65000,17.75000,17.75000,780000
06/16/2009,0000,17.05000,17.55000,17.00000,17.20000,461000
06/17/2009,0000,17.30000,17.60000,17.25000,17.25000,320000
06/18/2009,0000,17.25000,17.35000,16.65000,16.90000,212000
06/19/2009,0000,16.80000,17.50000,16.80000,17.45000,241000
06/22/2009,0000,17.45000,17.60000,17.25000,17.50000,69000
06/23/2009,0000,17.30000,17.30000,17.00000,17.00000,340000
06/24/2009,0000,17.00000,17.50000,17.00000,17.35000,262000
06/25/2009,0000,17.20000,18.10000,17.20000,17.75000,435000
06/26/2009,0000,17.90000,18.30000,17.60000,18.00000,772000
06/29/2009,0000,18.10000,18.20000,17.60000,17.70000,535000
06/30/2009,0000,17.95000,18.00000,17.70000,17.95000,287000
07/01/2009,0000,18.00000,18.20000,17.90000,18.00000,394000
07/02/2009,0000,18.00000,18.80000,18.00000,18.80000,837000
07/03/2009,0000,18.50000,18.85000,18.45000,18.85000,436000
07/06/2009,0000,19.00000,19.10000,18.70000,19.05000,1069000
07/07/2009,0000,18.90000,19.05000,18.80000,19.00000,465000
07/08/2009,0000,18.90000,19.30000,18.85000,19.30000,829000
07/09/2009,0000,18.90000,19.25000,18.65000,18.80000,606000
07/10/2009,0000,18.80000,18.85000,18.40000,18.40000,371000
07/13/2009,0000,18.20000,18.35000,17.85000,17.90000,294000
07/14/2009,0000,17.95000,18.15000,17.95000,18.05000,257000
07/15/2009,0000,18.20000,19.20000,18.20000,18.75000,731000
07/16/2009,0000,19.70000,19.70000,18.90000,18.90000,543000
07/17/2009,0000,19.30000,19.65000,19.10000,19.45000,810000
07/20/2009,0000,19.45000,19.75000,19.35000,19.65000,820000
07/21/2009,0000,19.65000,19.80000,19.15000,19.30000,796000
07/22/2009,0000,19.30000,19.60000,19.30000,19.45000,467000
07/23/2009,0000,19.50000,19.55000,19.20000,19.35000,915000
07/24/2009,0000,19.50000,19.75000,19.35000,19.65000,1690000
07/27/2009,0000,20.20000,21.00000,20.20000,21.00000,4630000
07/28/2009,0000,21.25000,22.15000,21.00000,21.80000,3884000
07/29/2009,0000,21.85000,21.85000,21.20000,21.30000,1931000
07/30/2009,0000,21.55000,22.40000,21.00000,22.00000,2219000
07/31/2009,0000,22.40000,23.20000,22.10000,22.55000,2134000
08/03/2009,0000,22.00000,22.10000,21.00000,21.80000,1489000
08/04/2009,0000,21.80000,22.25000,20.85000,20.90000,1357000
08/05/2009,0000,20.80000,21.00000,20.45000,20.85000,938000
08/06/2009,0000,20.60000,20.80000,20.30000,20.45000,738000
08/10/2009,0000,20.30000,20.60000,20.10000,20.45000,778000
08/11/2009,0000,20.40000,21.10000,20.40000,20.90000,664000
08/12/2009,0000,21.00000,21.40000,20.90000,21.30000,1381000
08/13/2009,0000,21.50000,21.90000,21.30000,21.70000,961000
08/14/2009,0000,21.90000,21.90000,21.55000,21.70000,1039000
08/17/2009,0000,21.50000,21.90000,21.35000,21.50000,756000
08/18/2009,0000,21.30000,21.30000,20.40000,20.90000,1193000
08/19/2009,0000,20.50000,20.90000,20.30000,20.80000,632000
08/20/2009,0000,20.60000,20.75000,20.20000,20.75000,682000
08/21/2009,0000,20.75000,21.20000,20.65000,21.20000,1179000
08/24/2009,0000,21.80000,22.65000,21.80000,22.15000,3225000
08/25/2009,0000,22.45000,23.60000,22.25000,22.85000,2489000
08/26/2009,0000,23.20000,24.20000,22.55000,24.15000,2939000
08/27/2009,0000,23.50000,24.00000,22.85000,23.00000,1089000
08/28/2009,0000,23.00000,23.80000,23.00000,23.35000,1167000
08/31/2009,0000,23.60000,24.90000,23.45000,24.75000,2073000
09/01/2009,0000,24.90000,25.25000,24.30000,24.55000,1183000
09/02/2009,0000,24.50000,24.90000,24.00000,24.20000,852000
09/03/2009,0000,24.50000,25.00000,24.20000,24.40000,888000
09/04/2009,0000,24.25000,24.65000,23.95000,24.25000,867000
09/07/2009,0000,24.25000,24.50000,24.00000,24.05000,883000
09/08/2009,0000,24.10000,25.70000,24.10000,25.15000,2470000
09/09/2009,0000,24.80000,26.00000,24.80000,25.20000,1828000
09/10/2009,0000,25.60000,25.75000,24.80000,25.30000,900000
09/11/2009,0000,25.30000,26.50000,25.30000,26.10000,1201000
09/14/2009,0000,26.10000,27.45000,26.10000,26.90000,1497000
09/15/2009,0000,27.00000,28.55000,27.00000,28.55000,1436000
09/16/2009,0000,28.60000,30.50000,28.60000,29.00000,2367000
09/17/2009,0000,29.00000,29.50000,28.20000,29.05000,1013000
09/18/2009,0000,29.05000,31.00000,28.75000,31.00000,2129000
09/21/2009,0000,32.50000,32.90000,30.90000,32.70000,1838000
09/22/2009,0000,32.70000,34.00000,31.95000,33.40000,1890000
09/23/2009,0000,33.80000,33.80000,31.50000,31.85000,2031000
09/24/2009,0000,31.15000,32.75000,30.30000,32.00000,1537000
09/25/2009,0000,31.00000,32.25000,31.00000,31.60000,742000
09/28/2009,0000,31.40000,31.80000,30.80000,31.35000,488000
09/29/2009,0000,32.00000,32.00000,31.30000,31.30000,453000
09/30/2009,0000,31.30000,31.85000,31.30000,31.50000,429000
10/01/2009,0000,31.95000,32.40000,30.00000,30.00000,1605000
10/02/2009,0000,30.00000,31.20000,29.80000,30.70000,765000
10/05/2009,0000,30.95000,31.35000,30.80000,31.00000,701000
10/06/2009,0000,31.10000,31.75000,31.00000,31.10000,855000
10/07/2009,0000,31.50000,31.85000,31.10000,31.50000,967000
10/08/2009,0000,31.70000,31.85000,29.30000,29.40000,1720000
10/09/2009,0000,29.80000,29.80000,28.45000,28.90000,744000
10/12/2009,0000,28.90000,29.45000,28.90000,29.40000,340000
10/13/2009,0000,29.00000,29.40000,29.00000,29.20000,351000
10/14/2009,0000,29.40000,29.70000,29.25000,29.30000,553000
10/15/2009,0000,29.60000,30.25000,29.10000,29.30000,844000
10/16/2009,0000,29.40000,29.60000,29.15000,29.15000,339000
10/19/2009,0000,29.25000,29.50000,29.20000,29.45000,239000
10/20/2009,0000,29.45000,30.15000,29.45000,30.15000,538000
10/21/2009,0000,30.20000,30.20000,29.50000,29.50000,344000
10/22/2009,0000,29.50000,29.75000,28.10000,28.60000,615000
10/23/2009,0000,28.80000,28.95000,28.30000,28.50000,190000
10/26/2009,0000,28.50000,28.95000,28.50000,28.50000,130000
10/27/2009,0000,28.30000,28.45000,27.60000,28.20000,257000
10/28/2009,0000,28.20000,28.45000,27.50000,27.55000,488000
10/29/2009,0000,26.50000,27.00000,25.65000,26.30000,935000
10/30/2009,0000,26.40000,26.45000,26.00000,26.00000,512000
11/02/2009,0000,25.10000,26.00000,25.10000,25.75000,258000
11/03/2009,0000,25.75000,26.90000,25.75000,26.30000,395000
11/04/2009,0000,26.50000,27.05000,26.40000,26.85000,870000
11/05/2009,0000,27.00000,27.00000,26.55000,26.70000,274000
11/06/2009,0000,26.80000,26.90000,26.30000,26.55000,278000
11/09/2009,0000,26.55000,26.70000,26.20000,26.35000,166000
11/10/2009,0000,26.80000,26.80000,26.35000,26.40000,161000
11/11/2009,0000,26.40000,26.50000,26.10000,26.30000,264000
11/12/2009,0000,26.30000,26.70000,26.30000,26.60000,216000
11/13/2009,0000,26.60000,27.05000,26.60000,27.00000,308000
11/16/2009,0000,27.00000,28.50000,27.00000,28.30000,1048000
11/17/2009,0000,28.80000,28.80000,27.50000,27.65000,426000
11/18/2009,0000,27.70000,27.95000,27.50000,27.60000,203000
11/19/2009,0000,27.75000,27.75000,27.40000,27.50000,228000
11/20/2009,0000,27.40000,27.40000,27.15000,27.40000,214000
11/23/2009,0000,27.40000,27.70000,27.20000,27.70000,286000
11/24/2009,0000,27.70000,27.90000,27.35000,27.40000,202000
11/25/2009,0000,27.55000,27.65000,27.35000,27.50000,171000
11/26/2009,0000,27.50000,27.60000,27.20000,27.20000,248000
11/27/2009,0000,27.00000,27.00000,26.20000,26.30000,410000
11/30/2009,0000,26.40000,26.70000,26.15000,26.30000,262000
12/01/2009,0000,26.30000,26.95000,26.25000,26.95000,336000
12/02/2009,0000,26.95000,27.20000,26.60000,26.70000,250000
12/03/2009,0000,26.75000,27.65000,26.75000,27.00000,633000
12/04/2009,0000,27.10000,27.10000,26.60000,26.60000,250000
12/07/2009,0000,27.00000,27.15000,26.60000,27.00000,362000
12/08/2009,0000,27.20000,27.20000,26.85000,26.90000,251000
12/09/2009,0000,26.80000,27.40000,26.80000,27.25000,248000
12/11/2009,0000,27.00000,27.45000,27.00000,27.40000,311000
12/14/2009,0000,27.40000,27.60000,27.10000,27.35000,330000
12/15/2009,0000,27.70000,29.25000,27.35000,29.25000,3352000
12/16/2009,0000,29.00000,29.20000,28.40000,28.80000,1523000
12/17/2009,0000,29.25000,29.55000,28.40000,28.80000,1276000
12/18/2009,0000,28.50000,28.65000,28.00000,28.10000,538000
12/21/2009,0000,28.50000,28.50000,28.15000,28.20000,307000
12/22/2009,0000,28.35000,28.60000,28.20000,28.25000,501000
12/23/2009,0000,28.45000,30.20000,28.35000,29.60000,1507000
12/25/2009,0000,29.00000,29.00000,28.60000,28.90000,620000
12/25/2009,0000,29.00000,29.00000,28.60000,28.90000,620000
12/28/2009,0000,28.75000,29.20000,28.70000,28.90000,742000
12/29/2009,1230,29.00000,29.10000,28.85000,28.95000,748843
