DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,60.70000,63.40000,60.00000,63.40000,1735200
04/03/2007,0000,67.80000,67.80000,63.00000,64.10000,1747200
04/04/2007,0000,63.50000,66.00000,60.50000,61.60000,932400
04/09/2007,0000,62.00000,63.50000,58.50000,59.30000,685200
04/10/2007,0000,59.00000,60.80000,59.00000,60.50000,332400
04/11/2007,0000,59.00000,59.90000,57.00000,58.00000,597600
04/12/2007,0000,56.10000,57.80000,56.10000,57.00000,458400
04/13/2007,0000,57.00000,57.90000,56.20000,56.60000,249600
04/16/2007,0000,57.30000,57.30000,55.10000,55.40000,295200
04/17/2007,0000,55.60000,55.90000,51.80000,52.20000,354000
04/18/2007,0000,52.00000,53.50000,52.00000,53.00000,228000
04/19/2007,0000,53.00000,53.30000,52.30000,53.00000,139200
04/20/2007,0000,53.00000,56.70000,53.00000,55.50000,322800
04/23/2007,0000,55.40000,56.50000,53.60000,53.90000,260400
04/24/2007,0000,54.50000,56.20000,54.10000,54.90000,219600
04/25/2007,0000,55.80000,55.80000,53.10000,53.30000,160800
04/26/2007,0000,53.60000,56.00000,53.30000,55.40000,272400
04/27/2007,0000,55.20000,55.40000,53.90000,54.00000,186000
04/30/2007,0000,53.60000,53.60000,51.50000,52.10000,200400
05/02/2007,0000,52.70000,53.40000,52.00000,52.50000,223200
05/03/2007,0000,53.40000,53.70000,51.20000,52.00000,229200
05/04/2007,0000,52.50000,52.50000,51.50000,52.00000,104400
05/07/2007,0000,52.70000,53.90000,52.50000,53.00000,235200
05/08/2007,0000,53.00000,53.50000,52.20000,52.50000,142800
05/09/2007,0000,52.00000,54.00000,52.00000,53.40000,228000
05/10/2007,0000,53.20000,53.20000,52.50000,52.70000,180000
05/11/2007,0000,52.20000,53.10000,52.20000,52.50000,81600
05/14/2007,0000,52.80000,53.10000,51.90000,52.00000,164400
05/15/2007,0000,52.00000,52.00000,51.00000,51.10000,134400
05/16/2007,0000,51.50000,52.80000,51.50000,51.60000,118800
05/17/2007,0000,52.30000,52.30000,51.00000,51.00000,134400
05/18/2007,0000,51.50000,51.60000,47.45000,49.80000,254400
05/21/2007,0000,49.30000,49.50000,48.10000,48.30000,188400
05/22/2007,0000,48.30000,51.00000,48.30000,49.70000,170400
05/23/2007,0000,49.70000,51.60000,49.70000,50.30000,194400
05/24/2007,0000,50.30000,53.80000,50.00000,53.80000,532800
05/25/2007,0000,57.50000,57.50000,55.00000,55.20000,997200
05/28/2007,0000,56.50000,56.50000,53.50000,53.70000,338400
05/29/2007,0000,54.30000,54.80000,52.50000,52.50000,180000
05/30/2007,0000,52.60000,55.80000,52.60000,54.20000,250800
05/31/2007,0000,55.00000,55.00000,53.60000,53.60000,242400
06/01/2007,0000,54.00000,54.50000,53.60000,53.70000,144000
06/04/2007,0000,55.80000,55.80000,53.10000,54.00000,249600
06/05/2007,0000,54.20000,55.60000,53.70000,54.30000,370800
06/06/2007,0000,55.20000,58.10000,54.60000,58.10000,1276800
06/07/2007,0000,58.10000,58.90000,56.50000,56.50000,798000
06/08/2007,0000,56.50000,58.50000,55.90000,57.50000,591600
06/11/2007,0000,57.50000,58.00000,55.10000,55.10000,613200
06/12/2007,0000,55.10000,55.40000,53.50000,54.00000,390000
06/13/2007,0000,54.00000,55.50000,53.80000,54.30000,235200
06/14/2007,0000,54.50000,58.10000,54.10000,58.10000,862800
06/15/2007,0000,62.10000,62.10000,62.10000,62.10000,826800
06/20/2007,0000,66.40000,66.40000,66.40000,66.40000,424800
06/21/2007,0000,71.00000,71.00000,68.00000,71.00000,6007200
06/22/2007,0000,66.10000,69.90000,66.10000,66.30000,2268000
06/25/2007,0000,68.00000,71.00000,67.00000,67.00000,897600
06/26/2007,0000,68.00000,69.00000,64.20000,64.50000,793200
06/27/2007,0000,67.00000,69.00000,65.00000,69.00000,1092000
06/28/2007,0000,73.80000,73.80000,71.70000,72.50000,2403600
06/29/2007,0000,72.10000,72.10000,68.50000,68.50000,1129200
07/02/2007,0000,67.90000,69.30000,66.20000,66.60000,384000
07/03/2007,0000,67.20000,71.20000,66.60000,67.90000,678000
07/04/2007,0000,67.00000,68.80000,66.50000,66.90000,465600
07/05/2007,0000,66.90000,70.00000,66.70000,67.60000,574800
07/06/2007,0000,67.10000,68.90000,66.50000,67.00000,559200
07/09/2007,0000,68.80000,68.80000,66.00000,66.00000,776400
07/10/2007,0000,66.10000,67.10000,66.00000,66.50000,427200
07/11/2007,0000,67.00000,68.50000,66.50000,66.70000,638400
07/12/2007,0000,67.50000,68.00000,66.30000,66.30000,604800
07/13/2007,0000,66.80000,67.10000,64.50000,65.00000,600000
07/16/2007,0000,65.00000,69.50000,65.00000,69.50000,1294800
07/17/2007,0000,69.10000,70.00000,66.50000,67.40000,973200
07/18/2007,0000,68.30000,71.30000,67.70000,69.10000,1093200
07/19/2007,0000,71.80000,71.80000,69.20000,69.30000,878400
07/20/2007,0000,70.80000,71.40000,68.30000,68.50000,720000
07/23/2007,0000,70.00000,70.00000,68.50000,68.50000,405600
07/24/2007,0000,68.50000,69.90000,68.50000,69.00000,416400
07/25/2007,0000,69.00000,69.10000,67.30000,67.60000,564000
07/26/2007,0000,67.60000,72.30000,67.60000,69.20000,1647600
07/27/2007,0000,66.10000,68.20000,65.00000,65.00000,740400
07/30/2007,0000,64.60000,67.00000,64.60000,65.20000,314400
07/31/2007,0000,66.50000,67.00000,65.30000,65.90000,253200
08/01/2007,0000,65.30000,66.60000,61.30000,62.00000,360000
08/02/2007,0000,63.50000,63.50000,57.80000,59.00000,369600
08/03/2007,0000,60.00000,62.50000,60.00000,61.80000,297600
08/06/2007,0000,61.90000,65.00000,61.50000,63.60000,226800
08/07/2007,0000,64.80000,64.80000,61.00000,61.00000,220800
08/08/2007,0000,59.00000,62.30000,59.00000,61.10000,152400
08/09/2007,0000,62.90000,63.00000,61.50000,61.70000,195600
08/10/2007,0000,60.00000,64.00000,60.00000,63.00000,315600
08/14/2007,0000,61.40000,62.00000,60.20000,60.20000,111600
08/15/2007,0000,59.50000,61.40000,56.10000,56.10000,178800
08/16/2007,0000,54.10000,54.90000,52.20000,52.20000,195600
08/17/2007,0000,48.55000,52.50000,48.55000,48.55000,205200
08/20/2007,0000,50.00000,51.80000,50.00000,51.70000,165600
08/21/2007,0000,51.70000,51.70000,49.00000,49.30000,87600
08/22/2007,0000,48.10000,49.30000,45.85000,46.50000,423600
08/23/2007,0000,47.00000,49.75000,46.90000,49.75000,576000
08/24/2007,0000,49.00000,51.50000,48.20000,50.30000,306000
08/27/2007,0000,51.80000,51.80000,49.50000,49.60000,243600
08/28/2007,0000,49.95000,51.00000,49.95000,50.30000,236400
08/29/2007,0000,50.00000,50.00000,49.00000,49.75000,433200
08/30/2007,0000,42.75000,42.75000,42.00000,42.30000,206000
08/31/2007,0000,43.30000,43.30000,41.20000,41.80000,148000
09/03/2007,0000,43.00000,44.70000,42.20000,44.70000,221000
09/04/2007,0000,44.70000,45.80000,43.15000,43.70000,173000
09/05/2007,0000,44.30000,44.30000,43.10000,43.20000,92000
09/06/2007,0000,43.00000,43.60000,42.40000,43.05000,69000
09/07/2007,0000,43.05000,43.90000,42.60000,42.60000,87000
09/10/2007,0000,42.30000,42.30000,41.50000,41.50000,100000
09/11/2007,0000,41.50000,42.70000,41.50000,42.00000,123000
09/12/2007,0000,42.00000,42.50000,41.55000,42.00000,84000
09/13/2007,0000,41.50000,42.05000,41.00000,41.20000,111000
09/14/2007,0000,41.50000,42.00000,41.20000,41.20000,69000
09/17/2007,0000,41.50000,41.50000,40.00000,40.70000,112000
09/19/2007,0000,41.50000,41.50000,39.00000,39.10000,76000
09/20/2007,0000,37.00000,40.20000,37.00000,39.00000,93000
09/21/2007,0000,37.20000,40.80000,37.20000,40.00000,98000
09/26/2007,0000,40.00000,40.00000,39.50000,39.70000,40000
09/27/2007,0000,39.80000,40.95000,39.80000,40.40000,67000
09/28/2007,0000,41.00000,41.40000,40.50000,40.50000,88000
10/01/2007,0000,41.50000,43.95000,41.50000,43.95000,532000
10/02/2007,0000,43.90000,43.90000,41.70000,42.50000,298000
10/03/2007,0000,42.40000,42.40000,41.40000,41.70000,74000
10/04/2007,0000,42.50000,42.50000,41.55000,41.55000,68000
10/05/2007,0000,42.00000,42.00000,40.00000,40.30000,89000
10/08/2007,0000,40.50000,40.95000,40.10000,40.10000,85000
10/09/2007,0000,38.50000,40.50000,38.50000,39.70000,52000
10/11/2007,0000,42.45000,42.45000,40.50000,40.80000,206000
10/12/2007,0000,39.90000,41.20000,39.50000,39.50000,67000
10/15/2007,0000,39.10000,41.50000,39.10000,40.00000,59000
10/16/2007,0000,39.80000,40.00000,39.00000,39.20000,68000
10/17/2007,0000,39.20000,40.70000,39.20000,40.00000,61000
10/18/2007,0000,41.00000,41.00000,40.10000,40.20000,75000
10/19/2007,0000,40.60000,41.40000,40.30000,40.30000,73000
10/22/2007,0000,39.80000,39.80000,38.70000,39.45000,51000
10/23/2007,0000,40.00000,41.35000,39.00000,40.30000,135000
10/24/2007,0000,40.50000,41.20000,40.10000,41.00000,174000
10/25/2007,0000,41.00000,43.40000,40.35000,42.00000,142000
10/26/2007,0000,42.00000,44.90000,41.60000,44.90000,830000
10/29/2007,0000,44.80000,45.60000,43.00000,45.40000,635000
10/30/2007,0000,45.40000,46.40000,44.10000,44.90000,346000
10/31/2007,0000,45.50000,45.60000,44.20000,44.85000,400000
11/01/2007,0000,45.50000,45.60000,44.55000,45.40000,400000
11/02/2007,0000,44.80000,44.90000,43.50000,44.90000,137000
11/05/2007,0000,43.00000,44.80000,42.20000,44.40000,91000
11/06/2007,0000,44.30000,44.30000,42.50000,43.10000,151000
11/07/2007,0000,43.50000,43.55000,42.00000,42.95000,113000
11/08/2007,0000,42.00000,42.70000,39.95000,41.50000,106000
11/09/2007,0000,38.60000,41.45000,38.60000,39.20000,358000
11/12/2007,0000,38.50000,38.50000,36.50000,37.50000,240000
11/13/2007,0000,37.50000,39.40000,36.65000,39.40000,156000
11/14/2007,0000,39.80000,42.00000,39.20000,41.70000,229000
11/15/2007,0000,41.40000,41.70000,39.60000,41.35000,132000
11/16/2007,0000,41.00000,41.30000,39.75000,41.30000,126000
11/19/2007,0000,42.40000,43.00000,41.30000,43.00000,183000
11/20/2007,0000,42.50000,45.90000,42.00000,45.90000,319000
11/21/2007,0000,46.20000,46.50000,44.80000,46.50000,459000
11/22/2007,0000,46.50000,47.05000,45.50000,47.05000,355000
11/23/2007,0000,47.50000,49.00000,47.50000,48.70000,694000
11/26/2007,0000,49.50000,50.00000,48.80000,50.00000,421000
11/27/2007,0000,50.00000,52.00000,49.00000,52.00000,860000
11/28/2007,0000,52.50000,53.40000,51.70000,53.00000,731000
11/29/2007,0000,54.00000,55.00000,51.30000,54.20000,722000
11/30/2007,0000,54.70000,56.50000,54.50000,56.40000,884000
12/03/2007,0000,57.50000,58.50000,56.80000,57.90000,1212000
12/04/2007,0000,58.00000,58.50000,53.90000,56.00000,1454000
12/05/2007,0000,56.00000,56.00000,53.60000,55.00000,437000
12/06/2007,0000,55.50000,55.50000,54.00000,55.00000,316000
12/07/2007,0000,55.50000,57.50000,55.00000,57.50000,491000
12/10/2007,0000,58.50000,58.50000,56.70000,57.50000,1452000
12/11/2007,0000,57.90000,57.90000,54.50000,57.10000,485000
12/12/2007,0000,54.10000,56.00000,53.20000,53.20000,1046000
12/13/2007,0000,51.20000,52.40000,49.50000,50.60000,474000
12/14/2007,0000,50.80000,50.80000,47.10000,50.00000,152000
12/17/2007,0000,49.00000,49.50000,46.50000,46.50000,76000
12/18/2007,0000,46.00000,46.00000,43.25000,45.00000,149000
12/19/2007,0000,45.00000,48.15000,45.00000,48.15000,327000
12/20/2007,0000,48.50000,49.50000,46.00000,47.50000,168000
12/21/2007,0000,47.85000,48.80000,45.20000,48.50000,156000
12/24/2007,0000,48.50000,49.00000,48.10000,48.80000,79000
12/25/2007,0000,49.00000,49.00000,45.40000,45.80000,624000
12/26/2007,0000,45.80000,45.80000,42.60000,42.60000,244000
12/27/2007,0000,41.70000,43.40000,41.70000,42.00000,618000
12/28/2007,0000,42.50000,42.50000,40.00000,40.65000,194000
12/31/2007,0000,40.80000,42.80000,40.80000,42.50000,173000
01/02/2008,0000,42.50000,43.40000,41.85000,42.50000,179000
01/03/2008,0000,42.40000,42.40000,41.20000,41.80000,56000
01/04/2008,0000,41.95000,42.50000,41.80000,41.80000,51000
01/07/2008,0000,41.80000,41.80000,38.90000,39.90000,100000
01/08/2008,0000,40.00000,40.00000,38.80000,39.35000,80000
01/09/2008,0000,36.60000,38.45000,36.60000,38.40000,91000
01/10/2008,0000,39.40000,39.50000,38.50000,38.75000,63000
01/11/2008,0000,39.00000,39.35000,37.65000,38.95000,44000
01/14/2008,0000,39.75000,39.75000,38.00000,38.80000,61000
01/15/2008,0000,38.80000,39.50000,38.50000,39.00000,111000
01/16/2008,0000,38.50000,39.00000,38.05000,39.00000,74000
01/17/2008,0000,38.80000,38.80000,36.60000,38.55000,53000
01/18/2008,0000,36.50000,39.70000,36.50000,39.70000,61000
01/21/2008,0000,39.00000,40.00000,39.00000,39.65000,24000
01/22/2008,0000,37.60000,38.50000,36.90000,36.90000,106000
01/23/2008,0000,36.10000,37.10000,34.35000,37.10000,81000
01/24/2008,0000,37.00000,37.00000,34.55000,34.55000,70000
01/25/2008,0000,32.15000,36.00000,32.15000,36.00000,114000
01/28/2008,0000,34.50000,34.50000,33.50000,33.50000,59000
01/29/2008,0000,33.50000,34.00000,32.00000,34.00000,54000
01/30/2008,0000,33.60000,33.60000,32.10000,32.10000,29000
01/31/2008,0000,32.10000,32.10000,29.90000,30.50000,84000
02/01/2008,0000,30.50000,30.50000,29.65000,29.80000,18000
02/12/2008,0000,29.50000,30.40000,28.50000,30.40000,82000
02/13/2008,0000,29.80000,30.35000,29.30000,30.35000,29000
02/14/2008,0000,31.00000,31.85000,30.35000,31.85000,91000
02/15/2008,0000,31.00000,31.70000,30.60000,31.70000,58000
02/18/2008,0000,30.80000,32.50000,30.80000,32.50000,116000
02/19/2008,0000,32.50000,34.50000,32.00000,34.25000,154000
02/20/2008,0000,34.30000,35.00000,34.05000,34.70000,99000
02/21/2008,0000,34.95000,34.95000,33.75000,33.75000,82000
02/22/2008,0000,33.00000,33.60000,32.50000,33.60000,48000
02/25/2008,0000,33.90000,33.90000,31.25000,31.40000,146000
02/26/2008,0000,31.40000,32.40000,31.40000,32.20000,76000
02/27/2008,0000,31.60000,32.50000,31.60000,31.75000,51000
02/29/2008,0000,31.50000,33.95000,31.30000,33.95000,141000
03/03/2008,0000,34.00000,36.30000,34.00000,36.30000,297000
03/04/2008,0000,38.80000,38.80000,37.00000,38.80000,402000
03/05/2008,0000,40.00000,40.50000,38.15000,38.25000,231000
03/06/2008,0000,38.20000,38.20000,36.65000,36.65000,187000
03/07/2008,0000,35.70000,36.80000,35.70000,35.85000,72000
03/10/2008,0000,35.30000,35.30000,33.65000,33.65000,74000
03/11/2008,0000,33.00000,36.00000,32.80000,36.00000,277000
03/12/2008,0000,36.90000,36.95000,34.20000,34.20000,267000
03/13/2008,0000,33.90000,35.20000,33.50000,33.50000,92000
03/14/2008,0000,33.50000,34.90000,33.00000,33.00000,82000
03/18/2008,0000,31.10000,31.30000,30.55000,30.70000,74000
03/19/2008,0000,31.85000,31.90000,30.70000,30.80000,84000
03/20/2008,0000,30.70000,31.00000,30.05000,30.65000,49000
03/21/2008,0000,31.20000,32.70000,30.75000,32.00000,130000
03/25/2008,0000,32.35000,34.00000,32.25000,33.40000,59000
03/26/2008,0000,33.40000,33.40000,32.30000,32.30000,52000
03/27/2008,0000,32.10000,32.10000,31.30000,31.30000,38000
03/28/2008,0000,31.40000,32.00000,31.40000,31.60000,68000
03/31/2008,0000,31.60000,33.80000,31.60000,33.80000,102000
04/01/2008,0000,34.90000,35.60000,34.00000,34.00000,202000
04/02/2008,0000,34.00000,34.95000,34.00000,34.00000,84000
04/03/2008,0000,34.00000,34.65000,33.40000,34.20000,62000
04/07/2008,0000,34.20000,35.60000,34.20000,35.00000,106000
04/08/2008,0000,34.70000,34.70000,32.75000,32.75000,168000
04/09/2008,0000,32.75000,33.10000,31.90000,32.20000,243000
04/10/2008,0000,32.20000,32.80000,31.80000,32.20000,169000
04/11/2008,0000,33.70000,33.70000,32.50000,32.90000,112000
04/14/2008,0000,32.85000,32.85000,31.85000,31.85000,55000
04/15/2008,0000,34.05000,34.05000,33.75000,34.05000,645000
04/16/2008,0000,36.40000,36.40000,36.20000,36.40000,1731000
04/17/2008,0000,38.90000,38.90000,37.50000,38.00000,1108000
04/18/2008,0000,35.35000,37.50000,35.35000,35.35000,474000
04/21/2008,0000,36.35000,36.35000,33.70000,34.10000,340000
04/22/2008,0000,34.20000,36.45000,34.20000,36.45000,359000
04/23/2008,0000,36.90000,37.50000,35.00000,35.05000,329000
04/24/2008,0000,35.05000,36.50000,35.05000,35.15000,144000
04/25/2008,0000,35.30000,35.40000,34.20000,34.30000,165000
04/28/2008,0000,35.00000,35.25000,34.40000,34.90000,120000
04/29/2008,0000,35.70000,35.70000,34.35000,34.35000,153000
04/30/2008,0000,34.40000,34.95000,34.10000,34.15000,146000
05/02/2008,0000,34.95000,34.95000,32.75000,32.85000,195000
05/05/2008,0000,30.60000,32.80000,30.60000,31.50000,183000
05/06/2008,0000,31.70000,32.40000,31.70000,32.20000,116000
05/07/2008,0000,32.50000,33.40000,32.20000,33.20000,149000
05/08/2008,0000,32.60000,33.00000,32.05000,32.05000,102000
05/09/2008,0000,32.05000,32.30000,31.65000,31.75000,171000
05/12/2008,0000,33.95000,33.95000,33.95000,33.95000,189000
05/13/2008,0000,36.30000,36.30000,35.50000,36.30000,1295000
05/14/2008,0000,37.00000,37.00000,36.00000,36.20000,654000
05/15/2008,0000,36.10000,38.70000,36.00000,38.70000,874000
05/16/2008,0000,39.00000,41.35000,38.10000,40.70000,1030000
05/19/2008,0000,40.60000,42.00000,40.10000,40.20000,548000
05/20/2008,0000,40.80000,40.80000,37.80000,38.20000,472000
05/21/2008,0000,38.20000,39.00000,37.25000,38.20000,370000
05/22/2008,0000,38.20000,39.00000,37.75000,37.75000,430000
05/23/2008,0000,38.00000,39.40000,37.80000,38.80000,438000
05/26/2008,0000,38.50000,38.50000,36.80000,36.80000,180000
05/27/2008,0000,37.50000,38.90000,37.10000,38.10000,285000
05/28/2008,0000,37.50000,39.60000,37.15000,38.25000,202000
05/29/2008,0000,38.50000,39.70000,38.40000,38.40000,139000
05/30/2008,0000,38.50000,38.50000,36.50000,37.20000,141000
06/02/2008,0000,36.10000,37.95000,36.10000,37.95000,322000
06/03/2008,0000,37.50000,38.00000,37.20000,37.60000,130000
06/04/2008,0000,37.60000,37.75000,36.50000,37.20000,116000
06/05/2008,0000,37.30000,37.70000,36.50000,37.35000,115000
06/06/2008,0000,37.50000,39.50000,37.00000,38.55000,353000
06/10/2008,0000,39.50000,39.60000,38.60000,39.00000,189000
06/11/2008,0000,39.00000,39.50000,36.30000,36.30000,646000
06/12/2008,0000,34.00000,35.00000,33.80000,33.85000,168000
06/13/2008,0000,34.00000,34.50000,33.25000,33.50000,57000
06/16/2008,0000,35.00000,35.00000,33.00000,33.00000,33000
06/17/2008,0000,34.35000,35.30000,34.35000,35.30000,554000
06/18/2008,0000,34.80000,35.30000,34.20000,35.00000,197000
06/19/2008,0000,34.15000,34.90000,34.00000,34.00000,53000
06/20/2008,0000,34.00000,34.60000,32.05000,33.50000,101000
06/23/2008,0000,32.15000,32.85000,31.80000,32.10000,45000
06/24/2008,0000,32.80000,32.85000,32.00000,32.00000,57000
06/25/2008,0000,32.00000,32.60000,31.80000,32.45000,77000
06/26/2008,0000,32.50000,32.90000,31.80000,32.00000,148000
06/27/2008,0000,32.00000,32.00000,29.80000,29.80000,210000
06/30/2008,0000,27.75000,28.80000,27.75000,27.75000,252000
07/01/2008,0000,27.20000,28.80000,26.00000,26.00000,266000
07/02/2008,0000,26.05000,27.30000,26.05000,27.10000,57000
07/03/2008,0000,26.80000,28.90000,26.20000,28.90000,41000
07/04/2008,0000,28.50000,28.70000,28.10000,28.10000,99000
07/07/2008,0000,27.50000,28.45000,27.50000,28.05000,49000
07/08/2008,0000,28.05000,29.10000,27.90000,28.00000,69000
07/09/2008,0000,28.35000,29.50000,28.35000,28.40000,61000
07/10/2008,0000,28.30000,28.55000,27.40000,28.30000,48000
07/11/2008,0000,29.00000,29.50000,28.50000,29.45000,82000
07/14/2008,0000,29.40000,29.55000,28.85000,29.45000,36000
07/15/2008,0000,29.00000,29.00000,27.70000,28.50000,67000
07/16/2008,0000,27.80000,28.40000,27.25000,27.25000,63000
07/17/2008,0000,28.00000,28.45000,27.50000,27.70000,46000
07/18/2008,0000,28.00000,28.60000,27.50000,28.00000,106000
07/21/2008,0000,28.10000,28.50000,27.40000,28.00000,70000
07/22/2008,0000,27.80000,28.80000,27.80000,28.75000,66000
07/23/2008,0000,29.00000,30.75000,29.00000,30.75000,250000
07/24/2008,0000,30.90000,32.90000,30.90000,32.90000,385000
07/25/2008,0000,32.00000,33.90000,31.55000,33.80000,140000
07/29/2008,0000,33.60000,33.60000,31.45000,32.90000,121000
07/30/2008,0000,32.75000,33.40000,32.20000,32.60000,127000
07/31/2008,0000,31.00000,31.60000,28.05000,28.50000,344000
08/01/2008,0000,28.00000,29.90000,27.50000,29.50000,483000
08/04/2008,0000,29.50000,29.90000,29.00000,29.00000,47000
08/05/2008,0000,29.85000,29.95000,28.40000,29.60000,101000
08/06/2008,0000,29.60000,31.65000,29.60000,31.65000,219000
08/07/2008,0000,31.50000,32.50000,31.40000,31.60000,136000
08/08/2008,0000,31.40000,33.80000,31.30000,33.80000,487000
08/11/2008,0000,36.15000,36.15000,36.15000,36.15000,141000
08/12/2008,0000,38.65000,38.65000,38.65000,38.65000,140000
08/13/2008,0000,41.35000,41.35000,39.00000,41.00000,2208000
08/14/2008,0000,41.00000,41.00000,38.65000,39.70000,369000
08/15/2008,0000,40.30000,40.90000,39.00000,39.30000,342000
08/18/2008,0000,39.50000,39.50000,36.90000,37.90000,278000
08/19/2008,0000,37.10000,38.80000,36.90000,38.00000,194000
08/20/2008,0000,37.50000,38.20000,37.00000,37.00000,208000
08/21/2008,0000,37.00000,37.70000,36.30000,37.00000,100000
08/22/2008,0000,37.60000,39.55000,36.55000,39.00000,154000
08/25/2008,0000,39.50000,39.80000,38.05000,38.05000,159000
08/26/2008,0000,35.80000,38.80000,35.80000,37.85000,129000
08/27/2008,0000,38.00000,38.50000,37.20000,37.25000,95000
08/28/2008,0000,37.80000,38.80000,37.55000,37.90000,99000
08/29/2008,0000,38.20000,38.40000,37.20000,37.20000,88000
09/01/2008,0000,34.60000,34.80000,34.60000,34.60000,242000
09/02/2008,0000,32.20000,32.20000,32.20000,32.20000,61000
09/03/2008,0000,29.95000,29.95000,29.95000,29.95000,55000
09/04/2008,0000,27.90000,27.90000,27.90000,27.90000,26000
09/05/2008,0000,25.95000,27.60000,25.95000,27.00000,875000
09/08/2008,0000,27.00000,27.30000,25.50000,26.60000,553000
09/09/2008,0000,26.60000,26.60000,24.75000,24.75000,226000
09/10/2008,0000,23.80000,24.40000,23.05000,23.90000,178000
09/11/2008,0000,24.10000,25.55000,23.80000,25.00000,327000
09/12/2008,0000,25.00000,25.30000,23.25000,23.80000,185000
09/15/2008,0000,23.40000,23.40000,22.15000,22.15000,67000
09/16/2008,0000,20.60000,22.20000,20.60000,22.20000,393000
09/17/2008,0000,23.75000,23.75000,20.65000,21.10000,197000
09/18/2008,0000,19.65000,20.40000,19.65000,19.80000,95000
09/19/2008,0000,20.70000,21.15000,20.50000,21.15000,93000
09/22/2008,0000,22.30000,22.45000,21.45000,22.00000,58000
09/23/2008,0000,22.00000,23.50000,21.70000,23.50000,62000
09/24/2008,0000,23.65000,25.00000,23.60000,25.00000,94000
09/25/2008,0000,23.25000,24.75000,23.25000,24.60000,109000
09/26/2008,0000,24.60000,24.60000,23.40000,24.00000,83000
09/30/2008,0000,22.35000,24.00000,22.35000,24.00000,60000
10/01/2008,0000,25.50000,25.55000,24.25000,24.60000,47000
10/02/2008,0000,24.95000,25.35000,24.40000,24.90000,33000
10/03/2008,0000,24.00000,24.80000,24.00000,24.80000,18000
10/06/2008,0000,24.80000,24.80000,23.55000,24.30000,58000
10/07/2008,0000,23.00000,24.10000,23.00000,23.80000,96000
10/08/2008,0000,23.60000,24.40000,22.15000,23.70000,236000
10/09/2008,0000,23.10000,24.70000,23.10000,24.70000,124000
10/13/2008,0000,26.25000,26.40000,25.00000,26.40000,465000
10/14/2008,0000,28.20000,28.20000,28.20000,28.20000,87000
10/15/2008,0000,29.90000,29.90000,27.25000,27.25000,280000
10/16/2008,0000,26.30000,26.30000,26.30000,26.30000,18000
10/17/2008,0000,25.40000,25.40000,25.40000,25.40000,46000
10/20/2008,0000,24.55000,24.55000,24.55000,24.55000,20000
10/21/2008,0000,24.50000,25.90000,24.05000,25.00000,200000
10/22/2008,0000,24.50000,26.75000,24.25000,26.10000,162000
10/23/2008,0000,25.20000,25.20000,25.20000,25.20000,13000
10/24/2008,0000,24.35000,24.50000,24.35000,24.35000,83000
10/27/2008,0000,22.65000,24.00000,22.65000,23.00000,167000
10/28/2008,0000,23.00000,23.60000,21.50000,23.00000,155000
10/29/2008,0000,24.60000,24.60000,22.20000,23.10000,100000
10/30/2008,0000,23.40000,24.70000,23.05000,24.70000,121000
10/31/2008,0000,23.90000,25.90000,23.90000,25.50000,116000
11/03/2008,0000,24.30000,25.30000,24.10000,24.70000,318000
11/04/2008,0000,24.75000,25.50000,24.30000,25.00000,157000
11/05/2008,0000,25.65000,25.65000,23.80000,23.80000,172000
11/06/2008,0000,22.80000,23.60000,22.60000,22.60000,60000
11/07/2008,0000,21.25000,23.20000,21.25000,23.20000,129000
11/10/2008,0000,23.50000,24.30000,23.50000,23.50000,62000
11/11/2008,0000,24.30000,25.10000,24.00000,25.10000,211000
11/12/2008,0000,25.10000,25.10000,23.85000,24.50000,134000
11/13/2008,0000,24.00000,25.00000,22.80000,22.80000,368000
11/14/2008,0000,23.30000,23.50000,21.25000,21.25000,469000
11/17/2008,0000,20.25000,20.70000,19.80000,19.90000,202000
11/18/2008,0000,18.55000,18.70000,18.55000,18.55000,143000
11/19/2008,0000,18.00000,18.00000,17.30000,17.50000,187000
11/20/2008,0000,16.30000,17.10000,16.30000,16.80000,320000
11/21/2008,0000,16.00000,17.90000,15.65000,17.90000,214000
11/24/2008,0000,17.90000,17.90000,16.65000,16.65000,167000
11/25/2008,0000,17.60000,17.60000,16.40000,17.50000,146000
11/26/2008,0000,17.35000,17.35000,17.05000,17.30000,89000
11/27/2008,0000,17.80000,18.50000,17.60000,18.50000,219000
11/28/2008,0000,18.30000,18.95000,17.80000,18.40000,192000
12/01/2008,0000,18.50000,19.40000,18.40000,18.40000,150000
12/02/2008,0000,17.15000,17.55000,17.15000,17.25000,180000
12/03/2008,0000,17.30000,17.80000,16.80000,17.80000,217000
12/04/2008,0000,18.00000,19.00000,17.50000,19.00000,168000
12/05/2008,0000,18.45000,18.90000,18.00000,18.30000,173000
12/08/2008,0000,18.10000,18.90000,18.00000,18.85000,132000
12/09/2008,0000,18.90000,19.50000,18.80000,18.80000,91000
12/10/2008,0000,18.40000,20.10000,18.40000,20.10000,208000
12/11/2008,0000,19.50000,20.30000,19.50000,19.75000,242000
12/12/2008,0000,19.50000,19.95000,18.40000,18.50000,176000
12/15/2008,0000,19.20000,19.20000,18.85000,18.95000,127000
12/16/2008,0000,19.00000,19.20000,18.85000,18.85000,34000
12/17/2008,0000,19.60000,19.75000,19.10000,19.10000,44000
12/18/2008,0000,19.20000,19.20000,18.50000,18.60000,59000
12/19/2008,0000,18.70000,19.00000,18.30000,18.90000,109000
12/22/2008,0000,19.10000,19.10000,18.00000,18.10000,60000
12/23/2008,0000,18.35000,18.35000,17.00000,17.45000,51000
12/24/2008,0000,17.25000,17.70000,17.25000,17.45000,40000
12/25/2008,0000,17.55000,17.80000,17.40000,17.70000,49000
12/26/2008,0000,18.00000,18.30000,17.80000,18.00000,72000
12/29/2008,0000,18.00000,18.40000,17.80000,17.80000,17000
12/30/2008,0000,18.30000,18.90000,18.30000,18.70000,61000
12/31/2008,0000,18.60000,19.00000,18.50000,18.60000,64000
01/05/2009,0000,19.80000,19.80000,19.00000,19.10000,66000
01/06/2009,0000,19.10000,19.40000,18.35000,19.00000,61000
01/07/2009,0000,18.40000,19.40000,18.40000,19.20000,131000
01/08/2009,0000,18.95000,19.00000,18.30000,18.30000,109000
01/09/2009,0000,18.50000,18.50000,18.20000,18.20000,12000
01/12/2009,0000,20.80000,20.80000,20.80000,20.80000,173000
01/13/2009,0000,21.85000,21.85000,19.65000,19.90000,335000
01/14/2009,0000,20.15000,21.00000,19.50000,19.50000,217000
01/15/2009,0000,19.10000,19.45000,18.80000,18.85000,54000
01/16/2009,0000,19.30000,19.35000,19.00000,19.35000,78000
01/19/2009,0000,19.50000,19.50000,18.75000,19.15000,34000
01/20/2009,0000,19.00000,19.05000,18.10000,18.70000,64000
01/21/2009,0000,18.50000,18.85000,18.45000,18.80000,59000
02/02/2009,0000,18.95000,20.00000,18.90000,19.35000,83000
02/03/2009,0000,19.45000,20.20000,19.45000,19.95000,79000
02/04/2009,0000,20.20000,21.30000,20.10000,21.30000,521000
02/05/2009,0000,21.25000,21.25000,20.45000,20.50000,238000
02/06/2009,0000,20.80000,21.30000,20.70000,20.90000,209000
02/09/2009,0000,21.30000,21.75000,20.60000,20.65000,144000
02/10/2009,0000,20.65000,21.65000,20.55000,21.65000,159000
02/11/2009,0000,20.15000,20.15000,20.15000,20.15000,101000
02/12/2009,0000,19.20000,20.80000,19.20000,19.35000,269000
02/13/2009,0000,19.60000,19.75000,19.20000,19.35000,198000
02/16/2009,0000,19.35000,19.75000,19.30000,19.30000,86000
02/17/2009,0000,19.30000,20.10000,18.90000,19.80000,262000
02/18/2009,0000,19.70000,19.70000,19.00000,19.20000,66000
02/19/2009,0000,19.20000,19.40000,18.95000,19.00000,92000
02/20/2009,0000,19.00000,19.25000,18.95000,18.95000,53000
02/23/2009,0000,18.75000,19.25000,18.70000,18.90000,44000
02/24/2009,0000,18.90000,18.90000,18.50000,18.50000,51000
02/25/2009,0000,18.85000,19.30000,18.80000,19.00000,110000
02/26/2009,0000,19.60000,19.60000,18.95000,19.00000,66000
02/27/2009,0000,19.00000,19.40000,19.00000,19.30000,88000
03/02/2009,0000,19.30000,19.30000,18.70000,18.70000,56000
03/03/2009,0000,18.45000,19.00000,18.45000,18.90000,76000
03/04/2009,0000,18.90000,19.75000,18.90000,19.45000,209000
03/05/2009,0000,19.95000,20.00000,19.30000,19.55000,228000
03/06/2009,0000,19.55000,20.45000,19.55000,19.80000,230000
03/09/2009,0000,20.15000,21.10000,20.15000,20.55000,385000
03/10/2009,0000,20.55000,20.80000,20.15000,20.40000,184000
03/11/2009,0000,21.50000,21.80000,20.90000,21.80000,562000
03/12/2009,0000,23.00000,23.30000,21.95000,23.00000,1020000
03/13/2009,0000,23.20000,23.30000,22.20000,22.25000,507000
03/16/2009,0000,22.35000,23.00000,22.25000,22.80000,370000
03/17/2009,0000,22.70000,22.95000,22.10000,22.30000,165000
03/18/2009,0000,22.50000,22.80000,22.30000,22.30000,144000
03/19/2009,0000,22.55000,22.60000,22.15000,22.20000,181000
03/20/2009,0000,22.10000,22.30000,20.65000,21.00000,242000
03/23/2009,0000,20.95000,21.80000,20.95000,21.50000,195000
03/24/2009,0000,22.30000,22.90000,22.00000,22.70000,351000
03/25/2009,0000,22.90000,23.15000,22.50000,22.95000,298000
03/26/2009,0000,23.45000,24.55000,22.90000,24.55000,608000
03/27/2009,0000,26.25000,26.25000,24.55000,24.55000,556000
03/30/2009,0000,24.95000,25.00000,22.85000,22.85000,288000
03/31/2009,0000,22.95000,23.80000,22.95000,23.05000,344000
04/01/2009,0000,23.25000,23.85000,23.20000,23.40000,203000
04/02/2009,0000,23.80000,24.15000,23.45000,23.95000,229000
04/03/2009,0000,24.20000,24.20000,23.30000,24.00000,173000
04/06/2009,0000,24.20000,24.45000,23.65000,23.70000,272000
04/07/2009,0000,23.70000,23.75000,23.10000,23.70000,140000
04/08/2009,0000,23.20000,24.00000,23.20000,23.35000,175000
04/09/2009,0000,23.50000,24.95000,23.50000,24.75000,495000
04/10/2009,0000,24.95000,25.15000,24.55000,24.90000,330000
04/13/2009,0000,25.35000,25.50000,24.30000,24.85000,626000
04/14/2009,0000,25.00000,25.00000,24.35000,24.40000,364000
04/15/2009,0000,24.70000,25.70000,24.30000,25.30000,308000
04/16/2009,0000,25.30000,25.90000,24.90000,24.95000,344000
04/17/2009,0000,25.90000,26.65000,24.90000,25.60000,2045000
04/20/2009,0000,25.50000,26.20000,24.85000,24.90000,1157000
04/21/2009,0000,24.30000,25.55000,24.05000,24.80000,384000
04/22/2009,0000,25.30000,25.40000,24.60000,24.70000,331000
04/23/2009,0000,25.20000,25.20000,24.30000,24.40000,291000
04/24/2009,0000,24.20000,24.80000,24.20000,24.50000,247000
04/27/2009,0000,24.55000,24.60000,22.90000,23.25000,243000
04/28/2009,0000,23.10000,23.25000,21.65000,22.45000,261000
04/29/2009,0000,21.85000,22.30000,21.70000,22.00000,103000
04/30/2009,0000,22.70000,23.50000,22.50000,23.50000,246000
05/04/2009,0000,24.20000,24.20000,22.90000,23.50000,238000
05/05/2009,0000,23.50000,24.10000,22.90000,24.10000,186000
05/06/2009,0000,23.90000,25.75000,23.70000,25.45000,1655000
05/07/2009,0000,25.30000,26.20000,24.45000,24.85000,1097000
05/08/2009,0000,24.85000,25.80000,24.20000,25.45000,849000
05/11/2009,0000,24.00000,25.20000,24.00000,25.00000,690000
05/12/2009,0000,25.00000,26.40000,24.80000,25.00000,1912000
05/13/2009,0000,25.00000,26.20000,25.00000,25.50000,1967000
05/14/2009,0000,25.10000,25.10000,24.10000,24.20000,535000
05/15/2009,0000,24.80000,24.80000,23.70000,23.70000,355000
05/18/2009,0000,25.20000,25.20000,23.80000,23.85000,318000
05/19/2009,0000,24.80000,24.80000,23.55000,23.55000,408000
05/20/2009,0000,23.60000,24.50000,23.60000,23.90000,531000
05/21/2009,0000,24.40000,24.40000,23.85000,23.90000,272000
05/22/2009,0000,23.60000,24.95000,23.60000,24.80000,439000
05/25/2009,0000,25.20000,25.60000,24.75000,24.80000,673000
05/26/2009,0000,25.60000,25.80000,23.80000,23.85000,651000
05/27/2009,0000,24.40000,24.70000,23.85000,24.60000,253000
06/01/2009,0000,24.20000,24.60000,23.95000,24.00000,172000
06/02/2009,0000,24.25000,24.45000,23.60000,23.60000,316000
06/03/2009,0000,23.60000,24.10000,23.50000,23.85000,86000
06/04/2009,0000,24.30000,24.30000,23.85000,24.15000,173000
06/05/2009,0000,24.30000,25.15000,24.05000,24.60000,551000
06/08/2009,0000,25.30000,25.40000,24.80000,25.15000,513000
06/09/2009,0000,25.70000,26.90000,25.20000,26.90000,1336000
06/10/2009,0000,28.30000,28.50000,25.05000,25.05000,2161000
06/11/2009,0000,23.70000,24.40000,23.30000,23.60000,1107000
06/12/2009,0000,23.40000,24.50000,23.20000,23.65000,413000
06/15/2009,0000,23.50000,23.50000,22.00000,22.00000,192000
06/16/2009,0000,21.70000,22.15000,20.50000,20.80000,246000
06/17/2009,0000,20.60000,21.40000,19.60000,19.60000,198000
06/18/2009,0000,19.90000,20.45000,19.60000,19.70000,153000
06/19/2009,0000,19.80000,21.05000,19.80000,21.05000,445000
06/22/2009,0000,20.70000,20.75000,20.15000,20.30000,243000
06/23/2009,0000,20.30000,20.95000,20.20000,20.20000,156000
06/24/2009,0000,20.25000,20.75000,20.25000,20.45000,137000
06/25/2009,0000,20.65000,20.90000,20.40000,20.70000,108000
06/26/2009,0000,20.80000,21.85000,20.80000,21.00000,279000
06/29/2009,0000,21.20000,21.30000,20.50000,20.55000,109000
06/30/2009,0000,21.05000,21.05000,20.50000,20.55000,61000
07/01/2009,0000,20.55000,20.90000,20.55000,20.70000,57000
07/02/2009,0000,20.80000,21.30000,20.75000,21.00000,130000
07/03/2009,0000,20.80000,21.20000,20.80000,20.90000,86000
07/06/2009,0000,20.90000,21.50000,20.90000,21.00000,115000
07/07/2009,0000,20.80000,21.60000,20.80000,21.50000,164000
07/08/2009,0000,21.35000,21.70000,21.25000,21.40000,89000
07/09/2009,0000,21.40000,21.85000,21.40000,21.60000,124000
07/10/2009,0000,21.60000,23.10000,21.60000,22.80000,473000
07/13/2009,0000,21.80000,22.60000,21.25000,21.50000,165000
07/14/2009,0000,21.50000,21.85000,21.50000,21.60000,110000
07/15/2009,0000,21.80000,22.50000,21.80000,22.00000,74000
07/16/2009,0000,22.40000,22.90000,22.10000,22.35000,241000
07/17/2009,0000,22.45000,22.80000,22.40000,22.50000,151000
07/20/2009,0000,22.90000,23.00000,22.60000,22.80000,186000
07/21/2009,0000,22.90000,23.40000,22.70000,22.85000,167000
07/22/2009,0000,23.00000,23.10000,22.60000,22.60000,123000
07/23/2009,0000,22.70000,23.05000,22.60000,22.90000,112000
07/24/2009,0000,23.20000,24.00000,23.00000,23.90000,373000
07/27/2009,0000,23.90000,23.90000,23.50000,23.60000,116000
07/28/2009,0000,23.60000,24.40000,23.60000,23.90000,231000
07/29/2009,0000,24.15000,24.45000,23.80000,24.10000,324000
07/30/2009,0000,24.20000,24.20000,23.60000,23.70000,141000
07/31/2009,0000,24.00000,24.20000,23.80000,23.95000,122000
08/03/2009,0000,24.00000,25.00000,24.00000,24.85000,327000
08/04/2009,0000,25.00000,25.00000,23.85000,24.00000,252000
08/05/2009,0000,24.05000,24.20000,22.50000,23.75000,166000
08/06/2009,0000,23.50000,23.65000,23.10000,23.55000,108000
08/10/2009,0000,23.55000,24.20000,23.35000,23.70000,204000
08/11/2009,0000,22.20000,22.20000,21.40000,21.60000,143000
08/12/2009,0000,21.50000,21.60000,21.40000,21.60000,92000
08/13/2009,0000,21.90000,22.00000,21.60000,21.65000,76000
08/14/2009,0000,21.80000,22.10000,21.80000,22.05000,92000
08/17/2009,0000,22.00000,22.00000,21.50000,21.50000,84000
08/18/2009,0000,21.50000,21.90000,20.60000,21.05000,115000
08/19/2009,0000,21.20000,21.20000,20.80000,21.15000,52000
08/20/2009,0000,20.90000,21.20000,20.25000,21.20000,432000
08/21/2009,0000,21.20000,21.80000,20.60000,20.90000,482000
08/24/2009,0000,21.00000,21.10000,20.05000,20.30000,166000
08/25/2009,0000,20.00000,20.50000,20.00000,20.20000,176000
08/26/2009,0000,20.00000,20.00000,19.25000,19.60000,87000
08/27/2009,0000,19.60000,19.60000,19.00000,19.00000,87000
08/28/2009,0000,19.20000,19.35000,19.10000,19.15000,97000
08/31/2009,0000,17.85000,18.65000,17.85000,18.00000,223000
09/01/2009,0000,18.00000,18.15000,17.50000,18.10000,126000
09/02/2009,0000,18.00000,18.85000,18.00000,18.85000,144000
09/03/2009,0000,18.80000,19.30000,18.60000,18.90000,147000
09/04/2009,0000,19.10000,19.10000,18.60000,18.90000,168000
09/07/2009,0000,18.75000,19.10000,18.75000,19.10000,51000
09/08/2009,0000,19.10000,19.20000,18.70000,18.80000,79000
09/09/2009,0000,18.60000,18.95000,18.10000,18.45000,79000
09/10/2009,0000,18.45000,18.75000,18.35000,18.35000,54000
09/11/2009,0000,18.00000,18.15000,17.75000,18.10000,153000
09/14/2009,0000,18.10000,18.15000,17.75000,17.90000,75000
09/15/2009,0000,17.60000,18.00000,17.60000,18.00000,72000
09/16/2009,0000,18.05000,19.25000,17.90000,18.85000,415000
09/17/2009,0000,18.90000,20.10000,18.90000,19.60000,513000
09/18/2009,0000,19.60000,19.80000,19.25000,19.25000,84000
09/21/2009,0000,19.25000,19.60000,19.05000,19.60000,119000
09/22/2009,0000,19.60000,20.10000,19.55000,19.85000,206000
09/23/2009,0000,19.85000,19.95000,18.55000,19.00000,118000
09/24/2009,0000,18.80000,19.00000,18.60000,18.95000,44000
09/25/2009,0000,18.70000,18.90000,18.50000,18.50000,132000
09/28/2009,0000,18.60000,18.60000,18.30000,18.45000,27000
09/29/2009,0000,18.60000,18.90000,18.50000,18.90000,118000
09/30/2009,0000,19.00000,20.20000,19.00000,20.20000,226000
10/01/2009,0000,21.60000,21.60000,21.60000,21.60000,199000
10/02/2009,0000,23.10000,23.10000,23.10000,23.10000,563000
10/05/2009,0000,23.70000,24.00000,23.10000,23.10000,1643000
10/06/2009,0000,23.35000,23.85000,23.10000,23.10000,1050000
10/07/2009,0000,23.10000,23.10000,21.50000,21.50000,585000
10/08/2009,0000,21.60000,22.10000,21.20000,21.20000,322000
10/09/2009,0000,21.60000,22.10000,20.95000,21.90000,384000
10/12/2009,0000,21.90000,22.60000,21.40000,21.90000,257000
10/13/2009,0000,21.50000,23.30000,21.50000,22.50000,637000
10/14/2009,0000,22.35000,22.50000,21.80000,21.95000,241000
10/15/2009,0000,23.00000,23.00000,21.50000,21.55000,214000
10/16/2009,0000,22.70000,22.70000,21.85000,22.30000,181000
10/19/2009,0000,22.00000,22.70000,22.00000,22.10000,126000
10/20/2009,0000,22.20000,22.50000,21.85000,22.50000,133000
10/21/2009,0000,22.50000,23.20000,22.10000,23.20000,456000
10/22/2009,0000,23.30000,23.30000,22.30000,23.10000,416000
10/23/2009,0000,24.25000,24.70000,23.10000,23.15000,2151000
10/26/2009,0000,22.80000,22.95000,22.20000,22.20000,290000
10/27/2009,0000,22.00000,22.20000,21.65000,21.90000,114000
10/28/2009,0000,21.95000,22.10000,21.40000,21.70000,130000
10/29/2009,0000,21.40000,21.40000,20.20000,21.30000,223000
10/30/2009,0000,21.20000,21.20000,20.50000,21.15000,70000
11/02/2009,0000,20.60000,20.90000,20.20000,20.80000,68000
11/03/2009,0000,20.50000,20.50000,20.30000,20.30000,109000
11/04/2009,0000,20.80000,21.00000,20.35000,20.80000,172000
11/05/2009,0000,21.10000,21.10000,20.50000,20.75000,76000
11/06/2009,0000,20.90000,20.90000,20.30000,20.30000,57000
11/09/2009,0000,20.50000,20.80000,20.50000,20.55000,65000
11/10/2009,0000,21.00000,21.30000,21.00000,21.00000,106000
11/11/2009,0000,21.05000,21.05000,20.35000,20.95000,80000
11/12/2009,0000,20.90000,20.95000,20.50000,20.85000,125000
11/13/2009,0000,20.70000,20.90000,20.50000,20.65000,73000
11/16/2009,0000,20.65000,20.85000,20.35000,20.35000,109000
11/17/2009,0000,20.50000,21.20000,20.50000,20.75000,149000
11/18/2009,0000,20.95000,21.40000,20.75000,21.10000,130000
11/19/2009,0000,21.20000,21.25000,20.90000,21.20000,79000
11/20/2009,0000,21.20000,21.30000,20.95000,20.95000,71000
11/23/2009,0000,20.95000,20.95000,20.50000,20.90000,101000
11/24/2009,0000,20.90000,20.90000,20.40000,20.45000,160000
11/25/2009,0000,20.50000,20.50000,20.10000,20.10000,148000
11/26/2009,0000,20.10000,20.45000,20.05000,20.45000,131000
11/27/2009,0000,20.45000,20.45000,19.80000,19.85000,72000
11/30/2009,0000,20.00000,20.00000,19.50000,19.60000,94000
12/01/2009,0000,19.60000,20.50000,19.60000,20.40000,200000
12/02/2009,0000,20.20000,20.30000,20.20000,20.20000,96000
12/03/2009,0000,20.30000,20.40000,20.10000,20.20000,79000
12/04/2009,0000,20.00000,20.30000,19.80000,20.30000,72000
12/07/2009,0000,20.00000,20.85000,20.00000,20.50000,95000
12/08/2009,0000,20.30000,21.90000,20.30000,21.90000,397000
12/09/2009,0000,23.20000,23.20000,21.70000,21.90000,693000
12/11/2009,0000,21.20000,21.80000,21.15000,21.50000,200000
12/14/2009,0000,21.50000,21.80000,21.20000,21.65000,139000
12/15/2009,0000,21.65000,23.15000,21.65000,23.00000,877000
12/16/2009,0000,22.60000,22.90000,22.20000,22.50000,325000
12/17/2009,0000,23.00000,24.05000,22.00000,22.85000,902000
12/18/2009,0000,23.00000,23.00000,22.40000,22.70000,155000
12/21/2009,0000,22.95000,24.10000,22.95000,23.00000,467000
12/22/2009,0000,23.50000,23.50000,22.80000,23.00000,159000
12/23/2009,0000,23.00000,23.75000,23.00000,23.30000,190000
12/25/2009,0000,24.90000,26.30000,24.15000,26.10000,2478000
04/02/2007,0000,60.70000,63.40000,60.00000,63.40000,1735200
04/03/2007,0000,67.80000,67.80000,63.00000,64.10000,1747200
04/04/2007,0000,63.50000,66.00000,60.50000,61.60000,932400
04/09/2007,0000,62.00000,63.50000,58.50000,59.30000,685200
04/10/2007,0000,59.00000,60.80000,59.00000,60.50000,332400
04/11/2007,0000,59.00000,59.90000,57.00000,58.00000,597600
04/12/2007,0000,56.10000,57.80000,56.10000,57.00000,458400
04/13/2007,0000,57.00000,57.90000,56.20000,56.60000,249600
04/16/2007,0000,57.30000,57.30000,55.10000,55.40000,295200
04/17/2007,0000,55.60000,55.90000,51.80000,52.20000,354000
04/18/2007,0000,52.00000,53.50000,52.00000,53.00000,228000
04/19/2007,0000,53.00000,53.30000,52.30000,53.00000,139200
04/20/2007,0000,53.00000,56.70000,53.00000,55.50000,322800
04/23/2007,0000,55.40000,56.50000,53.60000,53.90000,260400
04/24/2007,0000,54.50000,56.20000,54.10000,54.90000,219600
04/25/2007,0000,55.80000,55.80000,53.10000,53.30000,160800
04/26/2007,0000,53.60000,56.00000,53.30000,55.40000,272400
04/27/2007,0000,55.20000,55.40000,53.90000,54.00000,186000
04/30/2007,0000,53.60000,53.60000,51.50000,52.10000,200400
05/02/2007,0000,52.70000,53.40000,52.00000,52.50000,223200
05/03/2007,0000,53.40000,53.70000,51.20000,52.00000,229200
05/04/2007,0000,52.50000,52.50000,51.50000,52.00000,104400
05/07/2007,0000,52.70000,53.90000,52.50000,53.00000,235200
05/08/2007,0000,53.00000,53.50000,52.20000,52.50000,142800
05/09/2007,0000,52.00000,54.00000,52.00000,53.40000,228000
05/10/2007,0000,53.20000,53.20000,52.50000,52.70000,180000
05/11/2007,0000,52.20000,53.10000,52.20000,52.50000,81600
05/14/2007,0000,52.80000,53.10000,51.90000,52.00000,164400
05/15/2007,0000,52.00000,52.00000,51.00000,51.10000,134400
05/16/2007,0000,51.50000,52.80000,51.50000,51.60000,118800
05/17/2007,0000,52.30000,52.30000,51.00000,51.00000,134400
05/18/2007,0000,51.50000,51.60000,47.45000,49.80000,254400
05/21/2007,0000,49.30000,49.50000,48.10000,48.30000,188400
05/22/2007,0000,48.30000,51.00000,48.30000,49.70000,170400
05/23/2007,0000,49.70000,51.60000,49.70000,50.30000,194400
05/24/2007,0000,50.30000,53.80000,50.00000,53.80000,532800
05/25/2007,0000,57.50000,57.50000,55.00000,55.20000,997200
05/28/2007,0000,56.50000,56.50000,53.50000,53.70000,338400
05/29/2007,0000,54.30000,54.80000,52.50000,52.50000,180000
05/30/2007,0000,52.60000,55.80000,52.60000,54.20000,250800
05/31/2007,0000,55.00000,55.00000,53.60000,53.60000,242400
06/01/2007,0000,54.00000,54.50000,53.60000,53.70000,144000
06/04/2007,0000,55.80000,55.80000,53.10000,54.00000,249600
06/05/2007,0000,54.20000,55.60000,53.70000,54.30000,370800
06/06/2007,0000,55.20000,58.10000,54.60000,58.10000,1276800
06/07/2007,0000,58.10000,58.90000,56.50000,56.50000,798000
06/08/2007,0000,56.50000,58.50000,55.90000,57.50000,591600
06/11/2007,0000,57.50000,58.00000,55.10000,55.10000,613200
06/12/2007,0000,55.10000,55.40000,53.50000,54.00000,390000
06/13/2007,0000,54.00000,55.50000,53.80000,54.30000,235200
06/14/2007,0000,54.50000,58.10000,54.10000,58.10000,862800
06/15/2007,0000,62.10000,62.10000,62.10000,62.10000,826800
06/20/2007,0000,66.40000,66.40000,66.40000,66.40000,424800
06/21/2007,0000,71.00000,71.00000,68.00000,71.00000,6007200
06/22/2007,0000,66.10000,69.90000,66.10000,66.30000,2268000
06/25/2007,0000,68.00000,71.00000,67.00000,67.00000,897600
06/26/2007,0000,68.00000,69.00000,64.20000,64.50000,793200
06/27/2007,0000,67.00000,69.00000,65.00000,69.00000,1092000
06/28/2007,0000,73.80000,73.80000,71.70000,72.50000,2403600
06/29/2007,0000,72.10000,72.10000,68.50000,68.50000,1129200
07/02/2007,0000,67.90000,69.30000,66.20000,66.60000,384000
07/03/2007,0000,67.20000,71.20000,66.60000,67.90000,678000
07/04/2007,0000,67.00000,68.80000,66.50000,66.90000,465600
07/05/2007,0000,66.90000,70.00000,66.70000,67.60000,574800
07/06/2007,0000,67.10000,68.90000,66.50000,67.00000,559200
07/09/2007,0000,68.80000,68.80000,66.00000,66.00000,776400
07/10/2007,0000,66.10000,67.10000,66.00000,66.50000,427200
07/11/2007,0000,67.00000,68.50000,66.50000,66.70000,638400
07/12/2007,0000,67.50000,68.00000,66.30000,66.30000,604800
07/13/2007,0000,66.80000,67.10000,64.50000,65.00000,600000
07/16/2007,0000,65.00000,69.50000,65.00000,69.50000,1294800
07/17/2007,0000,69.10000,70.00000,66.50000,67.40000,973200
07/18/2007,0000,68.30000,71.30000,67.70000,69.10000,1093200
07/19/2007,0000,71.80000,71.80000,69.20000,69.30000,878400
07/20/2007,0000,70.80000,71.40000,68.30000,68.50000,720000
07/23/2007,0000,70.00000,70.00000,68.50000,68.50000,405600
07/24/2007,0000,68.50000,69.90000,68.50000,69.00000,416400
07/25/2007,0000,69.00000,69.10000,67.30000,67.60000,564000
07/26/2007,0000,67.60000,72.30000,67.60000,69.20000,1647600
07/27/2007,0000,66.10000,68.20000,65.00000,65.00000,740400
07/30/2007,0000,64.60000,67.00000,64.60000,65.20000,314400
07/31/2007,0000,66.50000,67.00000,65.30000,65.90000,253200
08/01/2007,0000,65.30000,66.60000,61.30000,62.00000,360000
08/02/2007,0000,63.50000,63.50000,57.80000,59.00000,369600
08/03/2007,0000,60.00000,62.50000,60.00000,61.80000,297600
08/06/2007,0000,61.90000,65.00000,61.50000,63.60000,226800
08/07/2007,0000,64.80000,64.80000,61.00000,61.00000,220800
08/08/2007,0000,59.00000,62.30000,59.00000,61.10000,152400
08/09/2007,0000,62.90000,63.00000,61.50000,61.70000,195600
08/10/2007,0000,60.00000,64.00000,60.00000,63.00000,315600
08/14/2007,0000,61.40000,62.00000,60.20000,60.20000,111600
08/15/2007,0000,59.50000,61.40000,56.10000,56.10000,178800
08/16/2007,0000,54.10000,54.90000,52.20000,52.20000,195600
08/17/2007,0000,48.55000,52.50000,48.55000,48.55000,205200
08/20/2007,0000,50.00000,51.80000,50.00000,51.70000,165600
08/21/2007,0000,51.70000,51.70000,49.00000,49.30000,87600
08/22/2007,0000,48.10000,49.30000,45.85000,46.50000,423600
08/23/2007,0000,47.00000,49.75000,46.90000,49.75000,576000
08/24/2007,0000,49.00000,51.50000,48.20000,50.30000,306000
08/27/2007,0000,51.80000,51.80000,49.50000,49.60000,243600
08/28/2007,0000,49.95000,51.00000,49.95000,50.30000,236400
08/29/2007,0000,50.00000,50.00000,49.00000,49.75000,433200
08/30/2007,0000,42.75000,42.75000,42.00000,42.30000,206000
08/31/2007,0000,43.30000,43.30000,41.20000,41.80000,148000
09/03/2007,0000,43.00000,44.70000,42.20000,44.70000,221000
09/04/2007,0000,44.70000,45.80000,43.15000,43.70000,173000
09/05/2007,0000,44.30000,44.30000,43.10000,43.20000,92000
09/06/2007,0000,43.00000,43.60000,42.40000,43.05000,69000
09/07/2007,0000,43.05000,43.90000,42.60000,42.60000,87000
09/10/2007,0000,42.30000,42.30000,41.50000,41.50000,100000
09/11/2007,0000,41.50000,42.70000,41.50000,42.00000,123000
09/12/2007,0000,42.00000,42.50000,41.55000,42.00000,84000
09/13/2007,0000,41.50000,42.05000,41.00000,41.20000,111000
09/14/2007,0000,41.50000,42.00000,41.20000,41.20000,69000
09/17/2007,0000,41.50000,41.50000,40.00000,40.70000,112000
09/19/2007,0000,41.50000,41.50000,39.00000,39.10000,76000
09/20/2007,0000,37.00000,40.20000,37.00000,39.00000,93000
09/21/2007,0000,37.20000,40.80000,37.20000,40.00000,98000
09/26/2007,0000,40.00000,40.00000,39.50000,39.70000,40000
09/27/2007,0000,39.80000,40.95000,39.80000,40.40000,67000
09/28/2007,0000,41.00000,41.40000,40.50000,40.50000,88000
10/01/2007,0000,41.50000,43.95000,41.50000,43.95000,532000
10/02/2007,0000,43.90000,43.90000,41.70000,42.50000,298000
10/03/2007,0000,42.40000,42.40000,41.40000,41.70000,74000
10/04/2007,0000,42.50000,42.50000,41.55000,41.55000,68000
10/05/2007,0000,42.00000,42.00000,40.00000,40.30000,89000
10/08/2007,0000,40.50000,40.95000,40.10000,40.10000,85000
10/09/2007,0000,38.50000,40.50000,38.50000,39.70000,52000
10/11/2007,0000,42.45000,42.45000,40.50000,40.80000,206000
10/12/2007,0000,39.90000,41.20000,39.50000,39.50000,67000
10/15/2007,0000,39.10000,41.50000,39.10000,40.00000,59000
10/16/2007,0000,39.80000,40.00000,39.00000,39.20000,68000
10/17/2007,0000,39.20000,40.70000,39.20000,40.00000,61000
10/18/2007,0000,41.00000,41.00000,40.10000,40.20000,75000
10/19/2007,0000,40.60000,41.40000,40.30000,40.30000,73000
10/22/2007,0000,39.80000,39.80000,38.70000,39.45000,51000
10/23/2007,0000,40.00000,41.35000,39.00000,40.30000,135000
10/24/2007,0000,40.50000,41.20000,40.10000,41.00000,174000
10/25/2007,0000,41.00000,43.40000,40.35000,42.00000,142000
10/26/2007,0000,42.00000,44.90000,41.60000,44.90000,830000
10/29/2007,0000,44.80000,45.60000,43.00000,45.40000,635000
10/30/2007,0000,45.40000,46.40000,44.10000,44.90000,346000
10/31/2007,0000,45.50000,45.60000,44.20000,44.85000,400000
11/01/2007,0000,45.50000,45.60000,44.55000,45.40000,400000
11/02/2007,0000,44.80000,44.90000,43.50000,44.90000,137000
11/05/2007,0000,43.00000,44.80000,42.20000,44.40000,91000
11/06/2007,0000,44.30000,44.30000,42.50000,43.10000,151000
11/07/2007,0000,43.50000,43.55000,42.00000,42.95000,113000
11/08/2007,0000,42.00000,42.70000,39.95000,41.50000,106000
11/09/2007,0000,38.60000,41.45000,38.60000,39.20000,358000
11/12/2007,0000,38.50000,38.50000,36.50000,37.50000,240000
11/13/2007,0000,37.50000,39.40000,36.65000,39.40000,156000
11/14/2007,0000,39.80000,42.00000,39.20000,41.70000,229000
11/15/2007,0000,41.40000,41.70000,39.60000,41.35000,132000
11/16/2007,0000,41.00000,41.30000,39.75000,41.30000,126000
11/19/2007,0000,42.40000,43.00000,41.30000,43.00000,183000
11/20/2007,0000,42.50000,45.90000,42.00000,45.90000,319000
11/21/2007,0000,46.20000,46.50000,44.80000,46.50000,459000
11/22/2007,0000,46.50000,47.05000,45.50000,47.05000,355000
11/23/2007,0000,47.50000,49.00000,47.50000,48.70000,694000
11/26/2007,0000,49.50000,50.00000,48.80000,50.00000,421000
11/27/2007,0000,50.00000,52.00000,49.00000,52.00000,860000
11/28/2007,0000,52.50000,53.40000,51.70000,53.00000,731000
11/29/2007,0000,54.00000,55.00000,51.30000,54.20000,722000
11/30/2007,0000,54.70000,56.50000,54.50000,56.40000,884000
12/03/2007,0000,57.50000,58.50000,56.80000,57.90000,1212000
12/04/2007,0000,58.00000,58.50000,53.90000,56.00000,1454000
12/05/2007,0000,56.00000,56.00000,53.60000,55.00000,437000
12/06/2007,0000,55.50000,55.50000,54.00000,55.00000,316000
12/07/2007,0000,55.50000,57.50000,55.00000,57.50000,491000
12/10/2007,0000,58.50000,58.50000,56.70000,57.50000,1452000
12/11/2007,0000,57.90000,57.90000,54.50000,57.10000,485000
12/12/2007,0000,54.10000,56.00000,53.20000,53.20000,1046000
12/13/2007,0000,51.20000,52.40000,49.50000,50.60000,474000
12/14/2007,0000,50.80000,50.80000,47.10000,50.00000,152000
12/17/2007,0000,49.00000,49.50000,46.50000,46.50000,76000
12/18/2007,0000,46.00000,46.00000,43.25000,45.00000,149000
12/19/2007,0000,45.00000,48.15000,45.00000,48.15000,327000
12/20/2007,0000,48.50000,49.50000,46.00000,47.50000,168000
12/21/2007,0000,47.85000,48.80000,45.20000,48.50000,156000
12/24/2007,0000,48.50000,49.00000,48.10000,48.80000,79000
12/25/2007,0000,49.00000,49.00000,45.40000,45.80000,624000
12/26/2007,0000,45.80000,45.80000,42.60000,42.60000,244000
12/27/2007,0000,41.70000,43.40000,41.70000,42.00000,618000
12/28/2007,0000,42.50000,42.50000,40.00000,40.65000,194000
12/31/2007,0000,40.80000,42.80000,40.80000,42.50000,173000
01/02/2008,0000,42.50000,43.40000,41.85000,42.50000,179000
01/03/2008,0000,42.40000,42.40000,41.20000,41.80000,56000
01/04/2008,0000,41.95000,42.50000,41.80000,41.80000,51000
01/07/2008,0000,41.80000,41.80000,38.90000,39.90000,100000
01/08/2008,0000,40.00000,40.00000,38.80000,39.35000,80000
01/09/2008,0000,36.60000,38.45000,36.60000,38.40000,91000
01/10/2008,0000,39.40000,39.50000,38.50000,38.75000,63000
01/11/2008,0000,39.00000,39.35000,37.65000,38.95000,44000
01/14/2008,0000,39.75000,39.75000,38.00000,38.80000,61000
01/15/2008,0000,38.80000,39.50000,38.50000,39.00000,111000
01/16/2008,0000,38.50000,39.00000,38.05000,39.00000,74000
01/17/2008,0000,38.80000,38.80000,36.60000,38.55000,53000
01/18/2008,0000,36.50000,39.70000,36.50000,39.70000,61000
01/21/2008,0000,39.00000,40.00000,39.00000,39.65000,24000
01/22/2008,0000,37.60000,38.50000,36.90000,36.90000,106000
01/23/2008,0000,36.10000,37.10000,34.35000,37.10000,81000
01/24/2008,0000,37.00000,37.00000,34.55000,34.55000,70000
01/25/2008,0000,32.15000,36.00000,32.15000,36.00000,114000
01/28/2008,0000,34.50000,34.50000,33.50000,33.50000,59000
01/29/2008,0000,33.50000,34.00000,32.00000,34.00000,54000
01/30/2008,0000,33.60000,33.60000,32.10000,32.10000,29000
01/31/2008,0000,32.10000,32.10000,29.90000,30.50000,84000
02/01/2008,0000,30.50000,30.50000,29.65000,29.80000,18000
02/12/2008,0000,29.50000,30.40000,28.50000,30.40000,82000
02/13/2008,0000,29.80000,30.35000,29.30000,30.35000,29000
02/14/2008,0000,31.00000,31.85000,30.35000,31.85000,91000
02/15/2008,0000,31.00000,31.70000,30.60000,31.70000,58000
02/18/2008,0000,30.80000,32.50000,30.80000,32.50000,116000
02/19/2008,0000,32.50000,34.50000,32.00000,34.25000,154000
02/20/2008,0000,34.30000,35.00000,34.05000,34.70000,99000
02/21/2008,0000,34.95000,34.95000,33.75000,33.75000,82000
02/22/2008,0000,33.00000,33.60000,32.50000,33.60000,48000
02/25/2008,0000,33.90000,33.90000,31.25000,31.40000,146000
02/26/2008,0000,31.40000,32.40000,31.40000,32.20000,76000
02/27/2008,0000,31.60000,32.50000,31.60000,31.75000,51000
02/29/2008,0000,31.50000,33.95000,31.30000,33.95000,141000
03/03/2008,0000,34.00000,36.30000,34.00000,36.30000,297000
03/04/2008,0000,38.80000,38.80000,37.00000,38.80000,402000
03/05/2008,0000,40.00000,40.50000,38.15000,38.25000,231000
03/06/2008,0000,38.20000,38.20000,36.65000,36.65000,187000
03/07/2008,0000,35.70000,36.80000,35.70000,35.85000,72000
03/10/2008,0000,35.30000,35.30000,33.65000,33.65000,74000
03/11/2008,0000,33.00000,36.00000,32.80000,36.00000,277000
03/12/2008,0000,36.90000,36.95000,34.20000,34.20000,267000
03/13/2008,0000,33.90000,35.20000,33.50000,33.50000,92000
03/14/2008,0000,33.50000,34.90000,33.00000,33.00000,82000
03/18/2008,0000,31.10000,31.30000,30.55000,30.70000,74000
03/19/2008,0000,31.85000,31.90000,30.70000,30.80000,84000
03/20/2008,0000,30.70000,31.00000,30.05000,30.65000,49000
03/21/2008,0000,31.20000,32.70000,30.75000,32.00000,130000
03/25/2008,0000,32.35000,34.00000,32.25000,33.40000,59000
03/26/2008,0000,33.40000,33.40000,32.30000,32.30000,52000
03/27/2008,0000,32.10000,32.10000,31.30000,31.30000,38000
03/28/2008,0000,31.40000,32.00000,31.40000,31.60000,68000
03/31/2008,0000,31.60000,33.80000,31.60000,33.80000,102000
04/01/2008,0000,34.90000,35.60000,34.00000,34.00000,202000
04/02/2008,0000,34.00000,34.95000,34.00000,34.00000,84000
04/03/2008,0000,34.00000,34.65000,33.40000,34.20000,62000
04/07/2008,0000,34.20000,35.60000,34.20000,35.00000,106000
04/08/2008,0000,34.70000,34.70000,32.75000,32.75000,168000
04/09/2008,0000,32.75000,33.10000,31.90000,32.20000,243000
04/10/2008,0000,32.20000,32.80000,31.80000,32.20000,169000
04/11/2008,0000,33.70000,33.70000,32.50000,32.90000,112000
04/14/2008,0000,32.85000,32.85000,31.85000,31.85000,55000
04/15/2008,0000,34.05000,34.05000,33.75000,34.05000,645000
04/16/2008,0000,36.40000,36.40000,36.20000,36.40000,1731000
04/17/2008,0000,38.90000,38.90000,37.50000,38.00000,1108000
04/18/2008,0000,35.35000,37.50000,35.35000,35.35000,474000
04/21/2008,0000,36.35000,36.35000,33.70000,34.10000,340000
04/22/2008,0000,34.20000,36.45000,34.20000,36.45000,359000
04/23/2008,0000,36.90000,37.50000,35.00000,35.05000,329000
04/24/2008,0000,35.05000,36.50000,35.05000,35.15000,144000
04/25/2008,0000,35.30000,35.40000,34.20000,34.30000,165000
04/28/2008,0000,35.00000,35.25000,34.40000,34.90000,120000
04/29/2008,0000,35.70000,35.70000,34.35000,34.35000,153000
04/30/2008,0000,34.40000,34.95000,34.10000,34.15000,146000
05/02/2008,0000,34.95000,34.95000,32.75000,32.85000,195000
05/05/2008,0000,30.60000,32.80000,30.60000,31.50000,183000
05/06/2008,0000,31.70000,32.40000,31.70000,32.20000,116000
05/07/2008,0000,32.50000,33.40000,32.20000,33.20000,149000
05/08/2008,0000,32.60000,33.00000,32.05000,32.05000,102000
05/09/2008,0000,32.05000,32.30000,31.65000,31.75000,171000
05/12/2008,0000,33.95000,33.95000,33.95000,33.95000,189000
05/13/2008,0000,36.30000,36.30000,35.50000,36.30000,1295000
05/14/2008,0000,37.00000,37.00000,36.00000,36.20000,654000
05/15/2008,0000,36.10000,38.70000,36.00000,38.70000,874000
05/16/2008,0000,39.00000,41.35000,38.10000,40.70000,1030000
05/19/2008,0000,40.60000,42.00000,40.10000,40.20000,548000
05/20/2008,0000,40.80000,40.80000,37.80000,38.20000,472000
05/21/2008,0000,38.20000,39.00000,37.25000,38.20000,370000
05/22/2008,0000,38.20000,39.00000,37.75000,37.75000,430000
05/23/2008,0000,38.00000,39.40000,37.80000,38.80000,438000
05/26/2008,0000,38.50000,38.50000,36.80000,36.80000,180000
05/27/2008,0000,37.50000,38.90000,37.10000,38.10000,285000
05/28/2008,0000,37.50000,39.60000,37.15000,38.25000,202000
05/29/2008,0000,38.50000,39.70000,38.40000,38.40000,139000
05/30/2008,0000,38.50000,38.50000,36.50000,37.20000,141000
06/02/2008,0000,36.10000,37.95000,36.10000,37.95000,322000
06/03/2008,0000,37.50000,38.00000,37.20000,37.60000,130000
06/04/2008,0000,37.60000,37.75000,36.50000,37.20000,116000
06/05/2008,0000,37.30000,37.70000,36.50000,37.35000,115000
06/06/2008,0000,37.50000,39.50000,37.00000,38.55000,353000
06/10/2008,0000,39.50000,39.60000,38.60000,39.00000,189000
06/11/2008,0000,39.00000,39.50000,36.30000,36.30000,646000
06/12/2008,0000,34.00000,35.00000,33.80000,33.85000,168000
06/13/2008,0000,34.00000,34.50000,33.25000,33.50000,57000
06/16/2008,0000,35.00000,35.00000,33.00000,33.00000,33000
06/17/2008,0000,34.35000,35.30000,34.35000,35.30000,554000
06/18/2008,0000,34.80000,35.30000,34.20000,35.00000,197000
06/19/2008,0000,34.15000,34.90000,34.00000,34.00000,53000
06/20/2008,0000,34.00000,34.60000,32.05000,33.50000,101000
06/23/2008,0000,32.15000,32.85000,31.80000,32.10000,45000
06/24/2008,0000,32.80000,32.85000,32.00000,32.00000,57000
06/25/2008,0000,32.00000,32.60000,31.80000,32.45000,77000
06/26/2008,0000,32.50000,32.90000,31.80000,32.00000,148000
06/27/2008,0000,32.00000,32.00000,29.80000,29.80000,210000
06/30/2008,0000,27.75000,28.80000,27.75000,27.75000,252000
07/01/2008,0000,27.20000,28.80000,26.00000,26.00000,266000
07/02/2008,0000,26.05000,27.30000,26.05000,27.10000,57000
07/03/2008,0000,26.80000,28.90000,26.20000,28.90000,41000
07/04/2008,0000,28.50000,28.70000,28.10000,28.10000,99000
07/07/2008,0000,27.50000,28.45000,27.50000,28.05000,49000
07/08/2008,0000,28.05000,29.10000,27.90000,28.00000,69000
07/09/2008,0000,28.35000,29.50000,28.35000,28.40000,61000
07/10/2008,0000,28.30000,28.55000,27.40000,28.30000,48000
07/11/2008,0000,29.00000,29.50000,28.50000,29.45000,82000
07/14/2008,0000,29.40000,29.55000,28.85000,29.45000,36000
07/15/2008,0000,29.00000,29.00000,27.70000,28.50000,67000
07/16/2008,0000,27.80000,28.40000,27.25000,27.25000,63000
07/17/2008,0000,28.00000,28.45000,27.50000,27.70000,46000
07/18/2008,0000,28.00000,28.60000,27.50000,28.00000,106000
07/21/2008,0000,28.10000,28.50000,27.40000,28.00000,70000
07/22/2008,0000,27.80000,28.80000,27.80000,28.75000,66000
07/23/2008,0000,29.00000,30.75000,29.00000,30.75000,250000
07/24/2008,0000,30.90000,32.90000,30.90000,32.90000,385000
07/25/2008,0000,32.00000,33.90000,31.55000,33.80000,140000
07/29/2008,0000,33.60000,33.60000,31.45000,32.90000,121000
07/30/2008,0000,32.75000,33.40000,32.20000,32.60000,127000
07/31/2008,0000,31.00000,31.60000,28.05000,28.50000,344000
08/01/2008,0000,28.00000,29.90000,27.50000,29.50000,483000
08/04/2008,0000,29.50000,29.90000,29.00000,29.00000,47000
08/05/2008,0000,29.85000,29.95000,28.40000,29.60000,101000
08/06/2008,0000,29.60000,31.65000,29.60000,31.65000,219000
08/07/2008,0000,31.50000,32.50000,31.40000,31.60000,136000
08/08/2008,0000,31.40000,33.80000,31.30000,33.80000,487000
08/11/2008,0000,36.15000,36.15000,36.15000,36.15000,141000
08/12/2008,0000,38.65000,38.65000,38.65000,38.65000,140000
08/13/2008,0000,41.35000,41.35000,39.00000,41.00000,2208000
08/14/2008,0000,41.00000,41.00000,38.65000,39.70000,369000
08/15/2008,0000,40.30000,40.90000,39.00000,39.30000,342000
08/18/2008,0000,39.50000,39.50000,36.90000,37.90000,278000
08/19/2008,0000,37.10000,38.80000,36.90000,38.00000,194000
08/20/2008,0000,37.50000,38.20000,37.00000,37.00000,208000
08/21/2008,0000,37.00000,37.70000,36.30000,37.00000,100000
08/22/2008,0000,37.60000,39.55000,36.55000,39.00000,154000
08/25/2008,0000,39.50000,39.80000,38.05000,38.05000,159000
08/26/2008,0000,35.80000,38.80000,35.80000,37.85000,129000
08/27/2008,0000,38.00000,38.50000,37.20000,37.25000,95000
08/28/2008,0000,37.80000,38.80000,37.55000,37.90000,99000
08/29/2008,0000,38.20000,38.40000,37.20000,37.20000,88000
09/01/2008,0000,34.60000,34.80000,34.60000,34.60000,242000
09/02/2008,0000,32.20000,32.20000,32.20000,32.20000,61000
09/03/2008,0000,29.95000,29.95000,29.95000,29.95000,55000
09/04/2008,0000,27.90000,27.90000,27.90000,27.90000,26000
09/05/2008,0000,25.95000,27.60000,25.95000,27.00000,875000
09/08/2008,0000,27.00000,27.30000,25.50000,26.60000,553000
09/09/2008,0000,26.60000,26.60000,24.75000,24.75000,226000
09/10/2008,0000,23.80000,24.40000,23.05000,23.90000,178000
09/11/2008,0000,24.10000,25.55000,23.80000,25.00000,327000
09/12/2008,0000,25.00000,25.30000,23.25000,23.80000,185000
09/15/2008,0000,23.40000,23.40000,22.15000,22.15000,67000
09/16/2008,0000,20.60000,22.20000,20.60000,22.20000,393000
09/17/2008,0000,23.75000,23.75000,20.65000,21.10000,197000
09/18/2008,0000,19.65000,20.40000,19.65000,19.80000,95000
09/19/2008,0000,20.70000,21.15000,20.50000,21.15000,93000
09/22/2008,0000,22.30000,22.45000,21.45000,22.00000,58000
09/23/2008,0000,22.00000,23.50000,21.70000,23.50000,62000
09/24/2008,0000,23.65000,25.00000,23.60000,25.00000,94000
09/25/2008,0000,23.25000,24.75000,23.25000,24.60000,109000
09/26/2008,0000,24.60000,24.60000,23.40000,24.00000,83000
09/30/2008,0000,22.35000,24.00000,22.35000,24.00000,60000
10/01/2008,0000,25.50000,25.55000,24.25000,24.60000,47000
10/02/2008,0000,24.95000,25.35000,24.40000,24.90000,33000
10/03/2008,0000,24.00000,24.80000,24.00000,24.80000,18000
10/06/2008,0000,24.80000,24.80000,23.55000,24.30000,58000
10/07/2008,0000,23.00000,24.10000,23.00000,23.80000,96000
10/08/2008,0000,23.60000,24.40000,22.15000,23.70000,236000
10/09/2008,0000,23.10000,24.70000,23.10000,24.70000,124000
10/13/2008,0000,26.25000,26.40000,25.00000,26.40000,465000
10/14/2008,0000,28.20000,28.20000,28.20000,28.20000,87000
10/15/2008,0000,29.90000,29.90000,27.25000,27.25000,280000
10/16/2008,0000,26.30000,26.30000,26.30000,26.30000,18000
10/17/2008,0000,25.40000,25.40000,25.40000,25.40000,46000
10/20/2008,0000,24.55000,24.55000,24.55000,24.55000,20000
10/21/2008,0000,24.50000,25.90000,24.05000,25.00000,200000
10/22/2008,0000,24.50000,26.75000,24.25000,26.10000,162000
10/23/2008,0000,25.20000,25.20000,25.20000,25.20000,13000
10/24/2008,0000,24.35000,24.50000,24.35000,24.35000,83000
10/27/2008,0000,22.65000,24.00000,22.65000,23.00000,167000
10/28/2008,0000,23.00000,23.60000,21.50000,23.00000,155000
10/29/2008,0000,24.60000,24.60000,22.20000,23.10000,100000
10/30/2008,0000,23.40000,24.70000,23.05000,24.70000,121000
10/31/2008,0000,23.90000,25.90000,23.90000,25.50000,116000
11/03/2008,0000,24.30000,25.30000,24.10000,24.70000,318000
11/04/2008,0000,24.75000,25.50000,24.30000,25.00000,157000
11/05/2008,0000,25.65000,25.65000,23.80000,23.80000,172000
11/06/2008,0000,22.80000,23.60000,22.60000,22.60000,60000
11/07/2008,0000,21.25000,23.20000,21.25000,23.20000,129000
11/10/2008,0000,23.50000,24.30000,23.50000,23.50000,62000
11/11/2008,0000,24.30000,25.10000,24.00000,25.10000,211000
11/12/2008,0000,25.10000,25.10000,23.85000,24.50000,134000
11/13/2008,0000,24.00000,25.00000,22.80000,22.80000,368000
11/14/2008,0000,23.30000,23.50000,21.25000,21.25000,469000
11/17/2008,0000,20.25000,20.70000,19.80000,19.90000,202000
11/18/2008,0000,18.55000,18.70000,18.55000,18.55000,143000
11/19/2008,0000,18.00000,18.00000,17.30000,17.50000,187000
11/20/2008,0000,16.30000,17.10000,16.30000,16.80000,320000
11/21/2008,0000,16.00000,17.90000,15.65000,17.90000,214000
11/24/2008,0000,17.90000,17.90000,16.65000,16.65000,167000
11/25/2008,0000,17.60000,17.60000,16.40000,17.50000,146000
11/26/2008,0000,17.35000,17.35000,17.05000,17.30000,89000
11/27/2008,0000,17.80000,18.50000,17.60000,18.50000,219000
11/28/2008,0000,18.30000,18.95000,17.80000,18.40000,192000
12/01/2008,0000,18.50000,19.40000,18.40000,18.40000,150000
12/02/2008,0000,17.15000,17.55000,17.15000,17.25000,180000
12/03/2008,0000,17.30000,17.80000,16.80000,17.80000,217000
12/04/2008,0000,18.00000,19.00000,17.50000,19.00000,168000
12/05/2008,0000,18.45000,18.90000,18.00000,18.30000,173000
12/08/2008,0000,18.10000,18.90000,18.00000,18.85000,132000
12/09/2008,0000,18.90000,19.50000,18.80000,18.80000,91000
12/10/2008,0000,18.40000,20.10000,18.40000,20.10000,208000
12/11/2008,0000,19.50000,20.30000,19.50000,19.75000,242000
12/12/2008,0000,19.50000,19.95000,18.40000,18.50000,176000
12/15/2008,0000,19.20000,19.20000,18.85000,18.95000,127000
12/16/2008,0000,19.00000,19.20000,18.85000,18.85000,34000
12/17/2008,0000,19.60000,19.75000,19.10000,19.10000,44000
12/18/2008,0000,19.20000,19.20000,18.50000,18.60000,59000
12/19/2008,0000,18.70000,19.00000,18.30000,18.90000,109000
12/22/2008,0000,19.10000,19.10000,18.00000,18.10000,60000
12/23/2008,0000,18.35000,18.35000,17.00000,17.45000,51000
12/24/2008,0000,17.25000,17.70000,17.25000,17.45000,40000
12/25/2008,0000,17.55000,17.80000,17.40000,17.70000,49000
12/26/2008,0000,18.00000,18.30000,17.80000,18.00000,72000
12/29/2008,0000,18.00000,18.40000,17.80000,17.80000,17000
12/30/2008,0000,18.30000,18.90000,18.30000,18.70000,61000
12/31/2008,0000,18.60000,19.00000,18.50000,18.60000,64000
01/05/2009,0000,19.80000,19.80000,19.00000,19.10000,66000
01/06/2009,0000,19.10000,19.40000,18.35000,19.00000,61000
01/07/2009,0000,18.40000,19.40000,18.40000,19.20000,131000
01/08/2009,0000,18.95000,19.00000,18.30000,18.30000,109000
01/09/2009,0000,18.50000,18.50000,18.20000,18.20000,12000
01/12/2009,0000,20.80000,20.80000,20.80000,20.80000,173000
01/13/2009,0000,21.85000,21.85000,19.65000,19.90000,335000
01/14/2009,0000,20.15000,21.00000,19.50000,19.50000,217000
01/15/2009,0000,19.10000,19.45000,18.80000,18.85000,54000
01/16/2009,0000,19.30000,19.35000,19.00000,19.35000,78000
01/19/2009,0000,19.50000,19.50000,18.75000,19.15000,34000
01/20/2009,0000,19.00000,19.05000,18.10000,18.70000,64000
01/21/2009,0000,18.50000,18.85000,18.45000,18.80000,59000
02/02/2009,0000,18.95000,20.00000,18.90000,19.35000,83000
02/03/2009,0000,19.45000,20.20000,19.45000,19.95000,79000
02/04/2009,0000,20.20000,21.30000,20.10000,21.30000,521000
02/05/2009,0000,21.25000,21.25000,20.45000,20.50000,238000
02/06/2009,0000,20.80000,21.30000,20.70000,20.90000,209000
02/09/2009,0000,21.30000,21.75000,20.60000,20.65000,144000
02/10/2009,0000,20.65000,21.65000,20.55000,21.65000,159000
02/11/2009,0000,20.15000,20.15000,20.15000,20.15000,101000
02/12/2009,0000,19.20000,20.80000,19.20000,19.35000,269000
02/13/2009,0000,19.60000,19.75000,19.20000,19.35000,198000
02/16/2009,0000,19.35000,19.75000,19.30000,19.30000,86000
02/17/2009,0000,19.30000,20.10000,18.90000,19.80000,262000
02/18/2009,0000,19.70000,19.70000,19.00000,19.20000,66000
02/19/2009,0000,19.20000,19.40000,18.95000,19.00000,92000
02/20/2009,0000,19.00000,19.25000,18.95000,18.95000,53000
02/23/2009,0000,18.75000,19.25000,18.70000,18.90000,44000
02/24/2009,0000,18.90000,18.90000,18.50000,18.50000,51000
02/25/2009,0000,18.85000,19.30000,18.80000,19.00000,110000
02/26/2009,0000,19.60000,19.60000,18.95000,19.00000,66000
02/27/2009,0000,19.00000,19.40000,19.00000,19.30000,88000
03/02/2009,0000,19.30000,19.30000,18.70000,18.70000,56000
03/03/2009,0000,18.45000,19.00000,18.45000,18.90000,76000
03/04/2009,0000,18.90000,19.75000,18.90000,19.45000,209000
03/05/2009,0000,19.95000,20.00000,19.30000,19.55000,228000
03/06/2009,0000,19.55000,20.45000,19.55000,19.80000,230000
03/09/2009,0000,20.15000,21.10000,20.15000,20.55000,385000
03/10/2009,0000,20.55000,20.80000,20.15000,20.40000,184000
03/11/2009,0000,21.50000,21.80000,20.90000,21.80000,562000
03/12/2009,0000,23.00000,23.30000,21.95000,23.00000,1020000
03/13/2009,0000,23.20000,23.30000,22.20000,22.25000,507000
03/16/2009,0000,22.35000,23.00000,22.25000,22.80000,370000
03/17/2009,0000,22.70000,22.95000,22.10000,22.30000,165000
03/18/2009,0000,22.50000,22.80000,22.30000,22.30000,144000
03/19/2009,0000,22.55000,22.60000,22.15000,22.20000,181000
03/20/2009,0000,22.10000,22.30000,20.65000,21.00000,242000
03/23/2009,0000,20.95000,21.80000,20.95000,21.50000,195000
03/24/2009,0000,22.30000,22.90000,22.00000,22.70000,351000
03/25/2009,0000,22.90000,23.15000,22.50000,22.95000,298000
03/26/2009,0000,23.45000,24.55000,22.90000,24.55000,608000
03/27/2009,0000,26.25000,26.25000,24.55000,24.55000,556000
03/30/2009,0000,24.95000,25.00000,22.85000,22.85000,288000
03/31/2009,0000,22.95000,23.80000,22.95000,23.05000,344000
04/01/2009,0000,23.25000,23.85000,23.20000,23.40000,203000
04/02/2009,0000,23.80000,24.15000,23.45000,23.95000,229000
04/03/2009,0000,24.20000,24.20000,23.30000,24.00000,173000
04/06/2009,0000,24.20000,24.45000,23.65000,23.70000,272000
04/07/2009,0000,23.70000,23.75000,23.10000,23.70000,140000
04/08/2009,0000,23.20000,24.00000,23.20000,23.35000,175000
04/09/2009,0000,23.50000,24.95000,23.50000,24.75000,495000
04/10/2009,0000,24.95000,25.15000,24.55000,24.90000,330000
04/13/2009,0000,25.35000,25.50000,24.30000,24.85000,626000
04/14/2009,0000,25.00000,25.00000,24.35000,24.40000,364000
04/15/2009,0000,24.70000,25.70000,24.30000,25.30000,308000
04/16/2009,0000,25.30000,25.90000,24.90000,24.95000,344000
04/17/2009,0000,25.90000,26.65000,24.90000,25.60000,2045000
04/20/2009,0000,25.50000,26.20000,24.85000,24.90000,1157000
04/21/2009,0000,24.30000,25.55000,24.05000,24.80000,384000
04/22/2009,0000,25.30000,25.40000,24.60000,24.70000,331000
04/23/2009,0000,25.20000,25.20000,24.30000,24.40000,291000
04/24/2009,0000,24.20000,24.80000,24.20000,24.50000,247000
04/27/2009,0000,24.55000,24.60000,22.90000,23.25000,243000
04/28/2009,0000,23.10000,23.25000,21.65000,22.45000,261000
04/29/2009,0000,21.85000,22.30000,21.70000,22.00000,103000
04/30/2009,0000,22.70000,23.50000,22.50000,23.50000,246000
05/04/2009,0000,24.20000,24.20000,22.90000,23.50000,238000
05/05/2009,0000,23.50000,24.10000,22.90000,24.10000,186000
05/06/2009,0000,23.90000,25.75000,23.70000,25.45000,1655000
05/07/2009,0000,25.30000,26.20000,24.45000,24.85000,1097000
05/08/2009,0000,24.85000,25.80000,24.20000,25.45000,849000
05/11/2009,0000,24.00000,25.20000,24.00000,25.00000,690000
05/12/2009,0000,25.00000,26.40000,24.80000,25.00000,1912000
05/13/2009,0000,25.00000,26.20000,25.00000,25.50000,1967000
05/14/2009,0000,25.10000,25.10000,24.10000,24.20000,535000
05/15/2009,0000,24.80000,24.80000,23.70000,23.70000,355000
05/18/2009,0000,25.20000,25.20000,23.80000,23.85000,318000
05/19/2009,0000,24.80000,24.80000,23.55000,23.55000,408000
05/20/2009,0000,23.60000,24.50000,23.60000,23.90000,531000
05/21/2009,0000,24.40000,24.40000,23.85000,23.90000,272000
05/22/2009,0000,23.60000,24.95000,23.60000,24.80000,439000
05/25/2009,0000,25.20000,25.60000,24.75000,24.80000,673000
05/26/2009,0000,25.60000,25.80000,23.80000,23.85000,651000
05/27/2009,0000,24.40000,24.70000,23.85000,24.60000,253000
06/01/2009,0000,24.20000,24.60000,23.95000,24.00000,172000
06/02/2009,0000,24.25000,24.45000,23.60000,23.60000,316000
06/03/2009,0000,23.60000,24.10000,23.50000,23.85000,86000
06/04/2009,0000,24.30000,24.30000,23.85000,24.15000,173000
06/05/2009,0000,24.30000,25.15000,24.05000,24.60000,551000
06/08/2009,0000,25.30000,25.40000,24.80000,25.15000,513000
06/09/2009,0000,25.70000,26.90000,25.20000,26.90000,1336000
06/10/2009,0000,28.30000,28.50000,25.05000,25.05000,2161000
06/11/2009,0000,23.70000,24.40000,23.30000,23.60000,1107000
06/12/2009,0000,23.40000,24.50000,23.20000,23.65000,413000
06/15/2009,0000,23.50000,23.50000,22.00000,22.00000,192000
06/16/2009,0000,21.70000,22.15000,20.50000,20.80000,246000
06/17/2009,0000,20.60000,21.40000,19.60000,19.60000,198000
06/18/2009,0000,19.90000,20.45000,19.60000,19.70000,153000
06/19/2009,0000,19.80000,21.05000,19.80000,21.05000,445000
06/22/2009,0000,20.70000,20.75000,20.15000,20.30000,243000
06/23/2009,0000,20.30000,20.95000,20.20000,20.20000,156000
06/24/2009,0000,20.25000,20.75000,20.25000,20.45000,137000
06/25/2009,0000,20.65000,20.90000,20.40000,20.70000,108000
06/26/2009,0000,20.80000,21.85000,20.80000,21.00000,279000
06/29/2009,0000,21.20000,21.30000,20.50000,20.55000,109000
06/30/2009,0000,21.05000,21.05000,20.50000,20.55000,61000
07/01/2009,0000,20.55000,20.90000,20.55000,20.70000,57000
07/02/2009,0000,20.80000,21.30000,20.75000,21.00000,130000
07/03/2009,0000,20.80000,21.20000,20.80000,20.90000,86000
07/06/2009,0000,20.90000,21.50000,20.90000,21.00000,115000
07/07/2009,0000,20.80000,21.60000,20.80000,21.50000,164000
07/08/2009,0000,21.35000,21.70000,21.25000,21.40000,89000
07/09/2009,0000,21.40000,21.85000,21.40000,21.60000,124000
07/10/2009,0000,21.60000,23.10000,21.60000,22.80000,473000
07/13/2009,0000,21.80000,22.60000,21.25000,21.50000,165000
07/14/2009,0000,21.50000,21.85000,21.50000,21.60000,110000
07/15/2009,0000,21.80000,22.50000,21.80000,22.00000,74000
07/16/2009,0000,22.40000,22.90000,22.10000,22.35000,241000
07/17/2009,0000,22.45000,22.80000,22.40000,22.50000,151000
07/20/2009,0000,22.90000,23.00000,22.60000,22.80000,186000
07/21/2009,0000,22.90000,23.40000,22.70000,22.85000,167000
07/22/2009,0000,23.00000,23.10000,22.60000,22.60000,123000
07/23/2009,0000,22.70000,23.05000,22.60000,22.90000,112000
07/24/2009,0000,23.20000,24.00000,23.00000,23.90000,373000
07/27/2009,0000,23.90000,23.90000,23.50000,23.60000,116000
07/28/2009,0000,23.60000,24.40000,23.60000,23.90000,231000
07/29/2009,0000,24.15000,24.45000,23.80000,24.10000,324000
07/30/2009,0000,24.20000,24.20000,23.60000,23.70000,141000
07/31/2009,0000,24.00000,24.20000,23.80000,23.95000,122000
08/03/2009,0000,24.00000,25.00000,24.00000,24.85000,327000
08/04/2009,0000,25.00000,25.00000,23.85000,24.00000,252000
08/05/2009,0000,24.05000,24.20000,22.50000,23.75000,166000
08/06/2009,0000,23.50000,23.65000,23.10000,23.55000,108000
08/10/2009,0000,23.55000,24.20000,23.35000,23.70000,204000
08/11/2009,0000,22.20000,22.20000,21.40000,21.60000,143000
08/12/2009,0000,21.50000,21.60000,21.40000,21.60000,92000
08/13/2009,0000,21.90000,22.00000,21.60000,21.65000,76000
08/14/2009,0000,21.80000,22.10000,21.80000,22.05000,92000
08/17/2009,0000,22.00000,22.00000,21.50000,21.50000,84000
08/18/2009,0000,21.50000,21.90000,20.60000,21.05000,115000
08/19/2009,0000,21.20000,21.20000,20.80000,21.15000,52000
08/20/2009,0000,20.90000,21.20000,20.25000,21.20000,432000
08/21/2009,0000,21.20000,21.80000,20.60000,20.90000,482000
08/24/2009,0000,21.00000,21.10000,20.05000,20.30000,166000
08/25/2009,0000,20.00000,20.50000,20.00000,20.20000,176000
08/26/2009,0000,20.00000,20.00000,19.25000,19.60000,87000
08/27/2009,0000,19.60000,19.60000,19.00000,19.00000,87000
08/28/2009,0000,19.20000,19.35000,19.10000,19.15000,97000
08/31/2009,0000,17.85000,18.65000,17.85000,18.00000,223000
09/01/2009,0000,18.00000,18.15000,17.50000,18.10000,126000
09/02/2009,0000,18.00000,18.85000,18.00000,18.85000,144000
09/03/2009,0000,18.80000,19.30000,18.60000,18.90000,147000
09/04/2009,0000,19.10000,19.10000,18.60000,18.90000,168000
09/07/2009,0000,18.75000,19.10000,18.75000,19.10000,51000
09/08/2009,0000,19.10000,19.20000,18.70000,18.80000,79000
09/09/2009,0000,18.60000,18.95000,18.10000,18.45000,79000
09/10/2009,0000,18.45000,18.75000,18.35000,18.35000,54000
09/11/2009,0000,18.00000,18.15000,17.75000,18.10000,153000
09/14/2009,0000,18.10000,18.15000,17.75000,17.90000,75000
09/15/2009,0000,17.60000,18.00000,17.60000,18.00000,72000
09/16/2009,0000,18.05000,19.25000,17.90000,18.85000,415000
09/17/2009,0000,18.90000,20.10000,18.90000,19.60000,513000
09/18/2009,0000,19.60000,19.80000,19.25000,19.25000,84000
09/21/2009,0000,19.25000,19.60000,19.05000,19.60000,119000
09/22/2009,0000,19.60000,20.10000,19.55000,19.85000,206000
09/23/2009,0000,19.85000,19.95000,18.55000,19.00000,118000
09/24/2009,0000,18.80000,19.00000,18.60000,18.95000,44000
09/25/2009,0000,18.70000,18.90000,18.50000,18.50000,132000
09/28/2009,0000,18.60000,18.60000,18.30000,18.45000,27000
09/29/2009,0000,18.60000,18.90000,18.50000,18.90000,118000
09/30/2009,0000,19.00000,20.20000,19.00000,20.20000,226000
10/01/2009,0000,21.60000,21.60000,21.60000,21.60000,199000
10/02/2009,0000,23.10000,23.10000,23.10000,23.10000,563000
10/05/2009,0000,23.70000,24.00000,23.10000,23.10000,1643000
10/06/2009,0000,23.35000,23.85000,23.10000,23.10000,1050000
10/07/2009,0000,23.10000,23.10000,21.50000,21.50000,585000
10/08/2009,0000,21.60000,22.10000,21.20000,21.20000,322000
10/09/2009,0000,21.60000,22.10000,20.95000,21.90000,384000
10/12/2009,0000,21.90000,22.60000,21.40000,21.90000,257000
10/13/2009,0000,21.50000,23.30000,21.50000,22.50000,637000
10/14/2009,0000,22.35000,22.50000,21.80000,21.95000,241000
10/15/2009,0000,23.00000,23.00000,21.50000,21.55000,214000
10/16/2009,0000,22.70000,22.70000,21.85000,22.30000,181000
10/19/2009,0000,22.00000,22.70000,22.00000,22.10000,126000
10/20/2009,0000,22.20000,22.50000,21.85000,22.50000,133000
10/21/2009,0000,22.50000,23.20000,22.10000,23.20000,456000
10/22/2009,0000,23.30000,23.30000,22.30000,23.10000,416000
10/23/2009,0000,24.25000,24.70000,23.10000,23.15000,2151000
10/26/2009,0000,22.80000,22.95000,22.20000,22.20000,290000
10/27/2009,0000,22.00000,22.20000,21.65000,21.90000,114000
10/28/2009,0000,21.95000,22.10000,21.40000,21.70000,130000
10/29/2009,0000,21.40000,21.40000,20.20000,21.30000,223000
10/30/2009,0000,21.20000,21.20000,20.50000,21.15000,70000
11/02/2009,0000,20.60000,20.90000,20.20000,20.80000,68000
11/03/2009,0000,20.50000,20.50000,20.30000,20.30000,109000
11/04/2009,0000,20.80000,21.00000,20.35000,20.80000,172000
11/05/2009,0000,21.10000,21.10000,20.50000,20.75000,76000
11/06/2009,0000,20.90000,20.90000,20.30000,20.30000,57000
11/09/2009,0000,20.50000,20.80000,20.50000,20.55000,65000
11/10/2009,0000,21.00000,21.30000,21.00000,21.00000,106000
11/11/2009,0000,21.05000,21.05000,20.35000,20.95000,80000
11/12/2009,0000,20.90000,20.95000,20.50000,20.85000,125000
11/13/2009,0000,20.70000,20.90000,20.50000,20.65000,73000
11/16/2009,0000,20.65000,20.85000,20.35000,20.35000,109000
11/17/2009,0000,20.50000,21.20000,20.50000,20.75000,149000
11/18/2009,0000,20.95000,21.40000,20.75000,21.10000,130000
11/19/2009,0000,21.20000,21.25000,20.90000,21.20000,79000
11/20/2009,0000,21.20000,21.30000,20.95000,20.95000,71000
11/23/2009,0000,20.95000,20.95000,20.50000,20.90000,101000
11/24/2009,0000,20.90000,20.90000,20.40000,20.45000,160000
11/25/2009,0000,20.50000,20.50000,20.10000,20.10000,148000
11/26/2009,0000,20.10000,20.45000,20.05000,20.45000,131000
11/27/2009,0000,20.45000,20.45000,19.80000,19.85000,72000
11/30/2009,0000,20.00000,20.00000,19.50000,19.60000,94000
12/01/2009,0000,19.60000,20.50000,19.60000,20.40000,200000
12/02/2009,0000,20.20000,20.30000,20.20000,20.20000,96000
12/03/2009,0000,20.30000,20.40000,20.10000,20.20000,79000
12/04/2009,0000,20.00000,20.30000,19.80000,20.30000,72000
12/07/2009,0000,20.00000,20.85000,20.00000,20.50000,95000
12/08/2009,0000,20.30000,21.90000,20.30000,21.90000,397000
12/09/2009,0000,23.20000,23.20000,21.70000,21.90000,693000
12/11/2009,0000,21.20000,21.80000,21.15000,21.50000,200000
12/14/2009,0000,21.50000,21.80000,21.20000,21.65000,139000
12/15/2009,0000,21.65000,23.15000,21.65000,23.00000,877000
12/16/2009,0000,22.60000,22.90000,22.20000,22.50000,325000
12/17/2009,0000,23.00000,24.05000,22.00000,22.85000,902000
12/18/2009,0000,23.00000,23.00000,22.40000,22.70000,155000
12/21/2009,0000,22.95000,24.10000,22.95000,23.00000,467000
12/22/2009,0000,23.50000,23.50000,22.80000,23.00000,159000
12/23/2009,0000,23.00000,23.75000,23.00000,23.30000,190000
12/25/2009,0000,24.90000,26.30000,24.15000,26.10000,2478000
12/25/2009,0000,24.90000,26.30000,24.15000,26.10000,2478000
12/28/2009,0000,27.90000,27.90000,27.80000,27.90000,1336000
12/29/2009,1230,29.80000,29.80000,27.00000,28.50000,2983200
