DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.90000,17.90000,17.15000,17.45000,10749000
04/03/2007,0000,17.25000,17.25000,16.25000,16.80000,7264000
04/04/2007,0000,17.20000,17.20000,15.80000,16.50000,3682000
04/09/2007,0000,16.50000,17.10000,15.75000,15.80000,3149000
04/10/2007,0000,15.50000,15.75000,15.20000,15.40000,2448000
04/11/2007,0000,15.20000,15.90000,15.10000,15.30000,1969000
04/12/2007,0000,15.30000,15.70000,15.30000,15.50000,1657000
04/13/2007,0000,15.50000,15.70000,15.00000,15.05000,1966000
04/16/2007,0000,15.80000,16.20000,15.30000,15.30000,2173000
04/17/2007,0000,15.40000,15.50000,14.35000,14.35000,2026000
04/18/2007,0000,14.40000,14.70000,14.10000,14.60000,1169000
04/19/2007,0000,14.50000,14.70000,14.30000,14.45000,824000
04/20/2007,0000,14.60000,14.90000,14.40000,14.45000,1009000
04/23/2007,0000,14.50000,14.80000,14.30000,14.30000,966000
04/24/2007,0000,14.30000,14.70000,14.30000,14.50000,974000
04/26/2007,0000,14.50000,14.65000,14.45000,14.55000,657000
04/27/2007,0000,14.60000,14.60000,14.20000,14.20000,896000
04/30/2007,0000,14.30000,14.40000,13.70000,13.70000,964000
05/02/2007,0000,14.00000,14.20000,13.80000,13.90000,631000
05/03/2007,0000,13.95000,13.95000,12.95000,12.95000,1830000
05/04/2007,0000,12.70000,13.00000,12.10000,13.00000,2144000
05/07/2007,0000,13.45000,13.45000,12.50000,13.00000,1161000
05/08/2007,0000,13.00000,13.25000,12.85000,13.10000,499000
05/09/2007,0000,13.20000,13.30000,13.05000,13.10000,519000
05/10/2007,0000,13.20000,13.95000,13.15000,13.95000,1263000
05/11/2007,0000,13.70000,14.65000,13.50000,14.20000,1886000
05/14/2007,0000,14.25000,14.55000,14.20000,14.20000,1178000
05/15/2007,0000,14.20000,14.35000,13.60000,13.70000,853000
05/16/2007,0000,14.00000,14.00000,13.50000,13.50000,421000
05/17/2007,0000,13.60000,14.00000,13.60000,13.70000,432000
05/18/2007,0000,13.80000,13.85000,13.30000,13.35000,607000
05/21/2007,0000,13.55000,13.90000,13.55000,13.70000,532000
05/22/2007,0000,13.75000,14.15000,13.75000,13.85000,650000
05/23/2007,0000,14.00000,14.35000,13.80000,13.90000,1035000
05/24/2007,0000,14.00000,14.20000,13.80000,13.90000,903000
05/25/2007,0000,14.05000,14.75000,14.05000,14.35000,2011000
05/28/2007,0000,14.50000,14.90000,14.05000,14.10000,1177000
05/29/2007,0000,14.10000,14.35000,13.75000,14.00000,1065000
05/30/2007,0000,14.00000,14.15000,13.75000,13.75000,494000
05/31/2007,0000,13.90000,14.15000,13.80000,13.80000,720000
06/04/2007,0000,13.95000,14.80000,13.95000,14.80000,2304000
06/05/2007,0000,15.80000,15.80000,15.70000,15.80000,5110000
06/06/2007,0000,16.40000,16.40000,15.00000,15.20000,6898000
06/07/2007,0000,15.40000,15.60000,15.00000,15.50000,3086000
06/08/2007,0000,15.45000,16.40000,15.45000,16.05000,3875000
06/11/2007,0000,16.60000,16.95000,16.25000,16.35000,4242000
06/12/2007,0000,16.35000,16.50000,15.60000,15.60000,2510000
06/13/2007,0000,16.00000,16.45000,15.65000,15.65000,2166000
06/14/2007,0000,16.30000,16.30000,15.65000,15.85000,1769000
06/15/2007,0000,16.95000,16.95000,16.50000,16.50000,7731000
06/20/2007,0000,16.50000,16.65000,15.35000,15.35000,4370000
06/21/2007,0000,15.00000,15.95000,15.00000,15.55000,1957000
06/22/2007,0000,15.70000,15.90000,15.25000,15.35000,1860000
06/25/2007,0000,15.90000,16.00000,15.60000,15.65000,1712000
06/26/2007,0000,15.65000,16.70000,15.65000,16.70000,6972000
06/27/2007,0000,16.70000,17.80000,16.45000,17.10000,10151000
06/28/2007,0000,17.20000,17.80000,16.80000,17.20000,6749000
06/29/2007,0000,17.50000,18.20000,17.00000,17.70000,7054000
07/02/2007,0000,18.00000,18.10000,17.35000,17.45000,3682000
07/03/2007,0000,17.80000,17.80000,17.25000,17.25000,2239000
07/04/2007,0000,17.25000,17.50000,17.05000,17.15000,2533000
07/05/2007,0000,17.15000,18.35000,17.10000,18.35000,5609000
07/06/2007,0000,19.60000,19.60000,19.60000,19.60000,3711000
07/09/2007,0000,20.95000,20.95000,20.95000,20.95000,931000
07/10/2007,0000,22.40000,22.40000,20.10000,20.30000,10861000
07/11/2007,0000,18.90000,20.00000,18.90000,19.40000,5637000
07/12/2007,0000,19.60000,20.75000,19.25000,20.75000,4015000
07/13/2007,0000,21.45000,22.20000,20.50000,21.00000,8131000
07/17/2007,0000,20.30000,20.35000,19.20000,20.05000,1935000
07/18/2007,0000,20.35000,20.45000,19.60000,19.60000,2337000
07/19/2007,0000,19.60000,20.95000,19.30000,20.90000,5257000
07/20/2007,0000,20.90000,20.90000,19.75000,20.00000,3219000
07/23/2007,0000,20.10000,20.90000,19.85000,20.55000,2543000
07/24/2007,0000,20.40000,21.90000,20.40000,21.30000,5610000
07/25/2007,0000,21.00000,22.75000,20.70000,22.75000,5767000
07/26/2007,0000,23.00000,23.10000,21.20000,21.20000,5697000
07/27/2007,0000,19.75000,20.80000,19.75000,19.75000,3527000
07/31/2007,0000,19.00000,19.55000,19.00000,19.55000,1511000
08/01/2007,0000,19.55000,19.55000,18.55000,19.00000,926000
08/02/2007,0000,19.20000,19.40000,17.70000,17.70000,1841000
08/03/2007,0000,18.20000,18.20000,17.60000,18.00000,1010000
08/06/2007,0000,17.30000,17.70000,17.15000,17.30000,631000
08/07/2007,0000,17.40000,17.50000,17.15000,17.15000,483000
08/08/2007,0000,17.15000,17.95000,17.15000,17.95000,662000
08/09/2007,0000,17.90000,18.55000,17.90000,18.30000,1348000
08/10/2007,0000,18.00000,18.00000,17.30000,17.45000,656000
08/14/2007,0000,18.10000,18.80000,17.80000,18.05000,1447000
08/15/2007,0000,18.00000,18.30000,17.10000,17.50000,1131000
08/16/2007,0000,17.30000,18.70000,17.30000,17.50000,5293000
08/17/2007,0000,17.50000,17.90000,17.10000,17.35000,4020000
08/20/2007,0000,17.70000,18.30000,17.45000,17.80000,1866000
08/21/2007,0000,18.00000,18.00000,17.60000,17.90000,1162000
08/22/2007,0000,17.90000,19.15000,17.90000,19.15000,2287000
08/23/2007,0000,20.05000,20.05000,18.80000,18.95000,1992000
08/24/2007,0000,18.95000,20.00000,18.70000,19.40000,1493000
08/27/2007,0000,18.50000,19.20000,18.05000,18.05000,3504000
08/28/2007,0000,17.90000,18.70000,17.20000,18.35000,1421000
08/29/2007,0000,17.70000,19.60000,17.70000,19.60000,3749000
08/30/2007,0000,19.60000,19.60000,18.95000,19.20000,2381000
08/31/2007,0000,20.50000,20.50000,20.00000,20.50000,3558000
09/03/2007,0000,21.20000,21.90000,21.10000,21.90000,9445000
09/04/2007,0000,21.75000,23.00000,20.90000,22.30000,4286000
09/05/2007,0000,22.50000,22.60000,20.75000,20.75000,3512000
09/06/2007,0000,20.30000,21.20000,20.10000,20.90000,1061000
09/07/2007,0000,20.80000,21.30000,20.70000,20.85000,1381000
09/10/2007,0000,20.20000,20.65000,20.20000,20.40000,818000
09/11/2007,0000,20.00000,20.30000,19.00000,20.00000,3669000
09/12/2007,0000,20.00000,20.15000,19.20000,19.90000,1195000
09/13/2007,0000,19.70000,20.10000,19.50000,19.90000,733000
09/14/2007,0000,20.10000,21.25000,20.00000,21.20000,4031000
09/17/2007,0000,20.90000,21.05000,20.30000,21.00000,2513000
09/19/2007,0000,21.00000,21.50000,20.00000,20.90000,1302000
09/20/2007,0000,21.40000,21.40000,20.40000,20.50000,835000
09/21/2007,0000,20.50000,20.80000,20.30000,20.50000,440000
09/26/2007,0000,21.90000,21.90000,20.90000,21.10000,1242000
09/27/2007,0000,21.45000,21.45000,20.70000,21.10000,1103000
09/28/2007,0000,21.20000,21.20000,20.55000,20.85000,1074000
10/01/2007,0000,21.80000,22.70000,21.70000,22.20000,4225000
10/02/2007,0000,22.45000,22.45000,21.10000,21.10000,1899000
10/03/2007,0000,21.70000,22.45000,21.10000,22.30000,2126000
10/04/2007,0000,22.00000,23.85000,22.00000,23.85000,7451000
10/05/2007,0000,23.85000,24.50000,23.00000,23.30000,6010000
10/08/2007,0000,24.10000,24.90000,23.70000,24.75000,7431000
10/09/2007,0000,25.10000,26.45000,25.10000,26.45000,6769000
10/11/2007,0000,28.30000,28.30000,28.30000,28.30000,2514000
10/12/2007,0000,30.25000,30.25000,27.30000,29.40000,16625000
10/15/2007,0000,29.40000,29.55000,27.35000,28.50000,6820000
10/16/2007,0000,28.40000,29.95000,27.60000,29.20000,6496000
10/17/2007,0000,28.95000,29.35000,28.30000,28.65000,3912000
10/18/2007,0000,29.95000,30.65000,29.90000,30.65000,11838000
10/19/2007,0000,30.70000,31.90000,28.55000,29.10000,14264000
10/22/2007,0000,27.10000,28.10000,27.10000,27.40000,6094000
10/23/2007,0000,27.80000,29.10000,27.60000,29.10000,4470000
10/24/2007,0000,29.30000,29.30000,27.50000,27.50000,4360000
10/25/2007,0000,28.00000,28.30000,27.10000,27.30000,2530000
10/26/2007,0000,27.50000,28.45000,27.30000,27.55000,2182000
10/29/2007,0000,27.80000,28.20000,27.00000,27.05000,2636000
10/30/2007,0000,27.05000,28.10000,27.05000,27.55000,2189000
10/31/2007,0000,27.90000,27.90000,27.05000,27.05000,1965000
11/01/2007,0000,27.30000,27.45000,25.20000,25.20000,4850000
11/02/2007,0000,23.60000,24.90000,23.50000,23.90000,2111000
11/05/2007,0000,24.50000,24.50000,22.40000,23.00000,1700000
11/06/2007,0000,22.60000,24.60000,22.60000,24.60000,2200000
11/07/2007,0000,24.60000,25.10000,23.75000,24.80000,2216000
11/08/2007,0000,23.10000,24.00000,23.10000,23.10000,1300000
11/09/2007,0000,23.15000,23.50000,22.00000,22.00000,1212000
11/12/2007,0000,20.55000,21.00000,20.50000,20.50000,1767000
11/13/2007,0000,20.00000,20.80000,19.30000,19.75000,1554000
11/14/2007,0000,20.75000,21.10000,20.10000,21.10000,1022000
11/15/2007,0000,21.10000,22.30000,20.80000,21.80000,1572000
11/16/2007,0000,21.20000,22.00000,21.00000,21.90000,1038000
11/19/2007,0000,22.00000,23.10000,22.00000,22.00000,770000
11/20/2007,0000,21.70000,22.50000,21.30000,22.00000,729000
11/21/2007,0000,22.00000,22.30000,21.00000,21.40000,620000
11/22/2007,0000,21.00000,21.80000,21.00000,21.15000,719000
11/23/2007,0000,21.15000,21.50000,19.75000,20.05000,1070000
11/26/2007,0000,20.40000,20.40000,19.45000,19.50000,705000
11/27/2007,0000,19.00000,19.00000,18.15000,18.50000,1171000
11/28/2007,0000,18.25000,18.80000,18.15000,18.15000,894000
11/29/2007,0000,18.60000,18.85000,18.15000,18.35000,578000
11/30/2007,0000,18.80000,19.50000,18.40000,19.15000,755000
12/03/2007,0000,19.35000,19.85000,19.30000,19.30000,629000
12/04/2007,0000,19.40000,19.40000,18.90000,19.10000,439000
12/05/2007,0000,19.10000,20.40000,19.10000,20.40000,1009000
12/06/2007,0000,21.00000,21.60000,20.50000,20.50000,1810000
12/07/2007,0000,21.00000,21.00000,20.00000,20.05000,659000
12/10/2007,0000,20.00000,20.30000,19.80000,19.80000,378000
12/11/2007,0000,19.90000,20.10000,19.55000,19.55000,601000
12/12/2007,0000,19.10000,19.50000,18.80000,18.85000,504000
12/13/2007,0000,19.00000,19.35000,18.10000,18.10000,683000
12/14/2007,0000,18.20000,18.70000,18.05000,18.25000,1198000
12/17/2007,0000,18.10000,18.80000,18.10000,18.15000,1138000
12/18/2007,0000,18.15000,19.20000,18.10000,18.75000,955000
12/19/2007,0000,19.00000,19.30000,18.75000,18.85000,720000
12/20/2007,0000,18.80000,19.00000,18.30000,18.30000,930000
12/21/2007,0000,18.30000,18.55000,17.85000,18.00000,1036000
12/24/2007,0000,19.15000,19.15000,18.30000,18.55000,331000
12/25/2007,0000,18.80000,18.80000,18.35000,18.55000,351000
12/26/2007,0000,18.60000,18.60000,18.30000,18.60000,313000
12/27/2007,0000,18.60000,19.90000,18.50000,19.90000,929000
12/28/2007,0000,20.30000,21.25000,19.90000,21.25000,2255000
12/31/2007,0000,22.70000,22.70000,22.00000,22.70000,2993000
01/02/2008,0000,23.20000,24.25000,22.30000,23.35000,2768000
01/03/2008,0000,22.40000,23.85000,22.40000,23.50000,1447000
01/04/2008,0000,24.00000,24.00000,23.20000,23.55000,1014000
01/07/2008,0000,22.30000,23.00000,21.95000,21.95000,1501000
01/08/2008,0000,22.00000,22.60000,21.95000,22.15000,522000
01/09/2008,0000,22.15000,22.95000,21.95000,22.75000,685000
01/10/2008,0000,23.80000,24.30000,23.50000,24.30000,1991000
01/11/2008,0000,24.45000,24.90000,23.65000,23.90000,1156000
01/14/2008,0000,24.00000,24.40000,22.25000,22.60000,1994000
01/15/2008,0000,22.90000,23.45000,22.60000,22.70000,623000
01/16/2008,0000,22.50000,22.50000,22.00000,22.05000,634000
01/17/2008,0000,22.30000,23.50000,22.30000,23.50000,1177000
01/18/2008,0000,23.50000,24.60000,23.40000,23.80000,2015000
01/21/2008,0000,23.70000,23.95000,23.60000,23.80000,493000
01/22/2008,0000,22.90000,23.40000,22.15000,22.80000,1813000
01/23/2008,0000,24.30000,24.30000,22.90000,23.40000,1782000
01/24/2008,0000,24.00000,24.25000,22.00000,22.10000,1161000
01/25/2008,0000,22.10000,23.20000,22.10000,22.85000,654000
01/28/2008,0000,22.50000,22.55000,22.00000,22.10000,479000
01/29/2008,0000,22.90000,23.00000,22.10000,23.00000,923000
01/30/2008,0000,23.00000,23.00000,22.55000,22.60000,510000
01/31/2008,0000,22.60000,23.70000,22.55000,22.80000,724000
02/01/2008,0000,23.30000,23.30000,22.60000,22.70000,611000
02/12/2008,0000,23.20000,23.20000,22.10000,22.20000,500000
02/13/2008,0000,22.50000,22.80000,22.00000,22.00000,396000
02/14/2008,0000,22.25000,22.90000,22.25000,22.70000,369000
02/15/2008,0000,22.70000,24.00000,22.70000,23.75000,1399000
02/18/2008,0000,25.00000,25.00000,23.90000,24.35000,1188000
02/19/2008,0000,24.60000,24.60000,23.80000,24.15000,719000
02/20/2008,0000,24.00000,24.50000,23.50000,23.55000,446000
02/21/2008,0000,24.45000,24.45000,23.55000,23.60000,666000
02/22/2008,0000,23.80000,23.90000,23.10000,23.20000,445000
02/25/2008,0000,23.20000,23.80000,23.00000,23.10000,884000
02/26/2008,0000,22.70000,23.60000,22.70000,23.20000,622000
02/27/2008,0000,23.20000,24.45000,23.20000,23.65000,1064000
02/29/2008,0000,23.70000,23.95000,23.40000,23.55000,967000
03/03/2008,0000,23.50000,23.70000,23.00000,23.70000,581000
03/04/2008,0000,23.70000,25.35000,23.70000,25.35000,2236000
03/05/2008,0000,26.20000,27.10000,26.00000,26.80000,4095000
03/06/2008,0000,26.00000,28.65000,26.00000,28.45000,4126000
03/07/2008,0000,28.10000,28.60000,27.65000,27.85000,2741000
03/10/2008,0000,28.10000,28.70000,27.15000,27.20000,1324000
03/11/2008,0000,27.00000,27.50000,26.70000,27.30000,1169000
03/12/2008,0000,28.70000,29.20000,27.80000,29.20000,5340000
03/13/2008,0000,28.90000,28.90000,27.20000,28.10000,3675000
03/14/2008,0000,28.00000,28.10000,27.00000,27.15000,1163000
03/18/2008,0000,26.60000,27.25000,26.00000,26.55000,815000
03/19/2008,0000,26.95000,27.20000,26.40000,27.20000,1011000
03/20/2008,0000,27.00000,27.00000,26.50000,27.00000,585000
03/21/2008,0000,26.60000,27.20000,26.00000,26.30000,1684000
03/25/2008,0000,26.60000,28.25000,26.25000,27.40000,2848000
03/26/2008,0000,27.70000,27.95000,26.80000,27.00000,1335000
03/27/2008,0000,26.60000,26.80000,26.30000,26.30000,886000
03/28/2008,0000,26.30000,26.80000,26.15000,26.30000,1006000
03/31/2008,0000,26.30000,26.65000,26.20000,26.35000,610000
04/01/2008,0000,26.60000,26.80000,26.40000,26.40000,775000
04/02/2008,0000,26.70000,27.95000,26.50000,27.60000,2102000
04/03/2008,0000,27.50000,27.50000,26.90000,26.95000,964000
04/07/2008,0000,26.95000,27.00000,26.70000,27.00000,718000
04/08/2008,0000,27.20000,28.40000,27.20000,27.35000,1635000
04/09/2008,0000,27.70000,27.90000,27.40000,27.45000,1004000
04/10/2008,0000,28.00000,29.00000,27.80000,29.00000,4449000
04/11/2008,0000,30.00000,30.00000,29.00000,29.00000,6567000
04/14/2008,0000,28.70000,28.70000,28.00000,28.15000,1984000
04/15/2008,0000,27.90000,28.70000,27.90000,28.45000,1166000
04/16/2008,0000,28.60000,28.65000,28.00000,28.10000,1087000
04/17/2008,0000,28.15000,28.95000,28.15000,28.30000,1507000
04/18/2008,0000,28.70000,28.70000,27.50000,27.60000,1299000
04/21/2008,0000,27.90000,29.20000,27.60000,28.85000,2855000
04/22/2008,0000,29.00000,29.00000,28.10000,28.20000,1265000
04/23/2008,0000,28.00000,28.70000,28.00000,28.20000,1319000
04/24/2008,0000,28.40000,28.60000,27.75000,28.00000,1119000
04/25/2008,0000,28.50000,29.95000,28.00000,29.95000,4126000
04/28/2008,0000,30.50000,31.80000,29.95000,30.80000,7888000
04/29/2008,0000,31.00000,31.20000,30.15000,30.65000,3291000
04/30/2008,0000,30.65000,31.50000,28.55000,29.80000,6335000
05/02/2008,0000,29.65000,29.65000,28.00000,28.10000,4299000
05/05/2008,0000,28.20000,28.20000,27.45000,27.55000,1940000
05/06/2008,0000,27.60000,28.50000,27.60000,28.20000,1449000
05/07/2008,0000,28.30000,28.40000,27.65000,27.90000,1591000
05/08/2008,0000,27.80000,29.10000,27.50000,29.10000,2480000
05/09/2008,0000,29.00000,29.00000,27.95000,27.95000,2789000
05/12/2008,0000,26.00000,26.80000,26.00000,26.00000,4068000
05/13/2008,0000,24.90000,26.10000,24.60000,25.50000,2558000
05/14/2008,0000,25.50000,26.40000,25.50000,25.80000,1663000
05/15/2008,0000,26.30000,26.80000,26.00000,26.45000,1534000
05/16/2008,0000,26.90000,27.35000,26.60000,27.00000,1274000
05/19/2008,0000,27.00000,27.00000,26.60000,26.60000,964000
05/20/2008,0000,26.90000,27.00000,26.25000,26.25000,768000
05/21/2008,0000,26.25000,26.80000,26.25000,26.55000,748000
05/22/2008,0000,26.40000,27.25000,26.40000,26.55000,586000
05/23/2008,0000,27.00000,27.00000,26.00000,26.00000,791000
05/26/2008,0000,26.00000,26.55000,26.00000,26.00000,921000
05/27/2008,0000,26.00000,26.40000,25.60000,26.00000,639000
05/28/2008,0000,26.20000,26.40000,25.80000,26.00000,452000
05/29/2008,0000,26.55000,26.65000,26.10000,26.10000,485000
05/30/2008,0000,26.35000,26.55000,25.50000,26.55000,632000
06/02/2008,0000,26.60000,27.80000,26.60000,27.30000,880000
06/03/2008,0000,27.20000,28.30000,27.20000,27.60000,1323000
06/04/2008,0000,27.50000,27.85000,27.10000,27.25000,837000
06/05/2008,0000,27.30000,27.85000,27.10000,27.85000,864000
06/06/2008,0000,27.90000,28.70000,27.85000,28.10000,1719000
06/10/2008,0000,28.45000,29.40000,28.35000,28.50000,3177000
06/11/2008,0000,29.80000,29.80000,26.55000,26.55000,2819000
06/12/2008,0000,25.95000,25.95000,24.70000,24.70000,2335000
06/13/2008,0000,24.90000,25.15000,23.80000,24.00000,1675000
06/16/2008,0000,24.20000,24.60000,24.00000,24.10000,638000
06/17/2008,0000,24.10000,24.10000,23.30000,23.60000,370000
06/18/2008,0000,23.40000,24.50000,23.40000,24.25000,453000
06/19/2008,0000,24.00000,24.10000,23.35000,23.75000,1515000
06/20/2008,0000,23.75000,23.80000,22.50000,22.60000,886000
06/23/2008,0000,22.05000,22.20000,21.60000,22.20000,643000
06/24/2008,0000,22.50000,22.50000,21.50000,21.60000,370000
06/25/2008,0000,21.60000,22.35000,21.60000,22.20000,316000
06/26/2008,0000,22.20000,22.80000,21.90000,21.90000,466000
06/27/2008,0000,20.90000,21.40000,20.60000,21.00000,618000
06/30/2008,0000,21.00000,21.35000,19.60000,20.40000,401000
07/01/2008,0000,20.40000,20.40000,19.50000,19.80000,795000
07/02/2008,0000,20.60000,20.60000,20.20000,20.40000,286000
07/03/2008,0000,20.30000,21.60000,19.55000,21.60000,296000
07/04/2008,0000,21.85000,21.85000,20.65000,21.20000,290000
07/07/2008,0000,20.75000,21.30000,20.75000,21.20000,108000
07/08/2008,0000,21.10000,21.10000,20.00000,20.80000,158000
07/09/2008,0000,21.00000,21.30000,19.80000,20.35000,478000
07/10/2008,0000,19.85000,20.35000,19.85000,19.90000,237000
07/11/2008,0000,19.90000,20.80000,19.90000,20.55000,194000
07/14/2008,0000,20.65000,21.10000,20.40000,20.85000,276000
07/15/2008,0000,20.10000,20.40000,19.80000,20.30000,339000
07/16/2008,0000,20.20000,20.65000,20.00000,20.00000,431000
07/17/2008,0000,20.65000,20.70000,20.30000,20.30000,276000
07/18/2008,0000,20.65000,20.65000,19.80000,20.00000,336000
07/21/2008,0000,20.60000,20.60000,20.20000,20.45000,240000
07/22/2008,0000,20.60000,20.90000,20.30000,20.70000,287000
07/23/2008,0000,20.90000,22.00000,20.80000,21.85000,601000
07/24/2008,0000,21.85000,22.40000,21.80000,21.95000,368000
07/25/2008,0000,21.50000,21.95000,21.30000,21.90000,242000
07/29/2008,0000,21.90000,23.35000,21.65000,22.95000,629000
07/30/2008,0000,23.50000,23.55000,22.80000,23.15000,386000
07/31/2008,0000,23.50000,23.50000,22.40000,22.60000,500000
08/01/2008,0000,22.30000,22.60000,21.90000,22.10000,352000
08/04/2008,0000,21.70000,22.50000,21.70000,22.20000,265000
08/05/2008,0000,21.80000,22.60000,21.80000,22.10000,303000
08/06/2008,0000,22.90000,23.20000,22.50000,22.95000,388000
08/07/2008,0000,22.95000,23.00000,22.50000,22.80000,394000
08/08/2008,0000,22.50000,23.00000,22.50000,22.80000,298000
08/11/2008,0000,23.00000,23.00000,22.70000,22.70000,309000
08/12/2008,0000,22.90000,23.80000,22.60000,23.50000,521000
08/13/2008,0000,23.50000,23.80000,23.25000,23.80000,340000
08/14/2008,0000,23.50000,25.45000,23.50000,24.70000,1769000
08/15/2008,0000,25.40000,25.45000,24.70000,24.70000,753000
08/18/2008,0000,26.00000,26.00000,24.75000,25.30000,838000
08/19/2008,0000,25.95000,26.30000,25.30000,25.30000,1623000
08/20/2008,0000,25.00000,25.60000,24.20000,25.00000,792000
08/21/2008,0000,25.00000,25.80000,25.00000,25.05000,699000
08/22/2008,0000,25.60000,25.65000,25.00000,25.30000,562000
08/25/2008,0000,25.80000,27.05000,25.50000,27.05000,2351000
08/26/2008,0000,26.50000,27.50000,26.50000,26.65000,2391000
08/27/2008,0000,27.10000,27.10000,26.20000,27.10000,836000
08/28/2008,0000,27.10000,28.45000,26.65000,27.60000,1951000
08/29/2008,0000,28.00000,28.05000,27.40000,27.60000,853000
09/01/2008,0000,27.60000,27.60000,26.35000,26.75000,782000
09/02/2008,0000,26.30000,26.90000,26.15000,26.20000,874000
09/03/2008,0000,26.00000,26.20000,24.80000,25.60000,786000
09/04/2008,0000,25.50000,25.75000,24.95000,25.50000,565000
09/05/2008,0000,25.40000,26.80000,25.10000,26.80000,1102000
09/08/2008,0000,27.50000,28.00000,27.30000,28.00000,1001000
09/09/2008,0000,28.00000,28.20000,26.50000,27.00000,1481000
09/10/2008,0000,26.60000,27.50000,26.60000,27.50000,558000
09/11/2008,0000,27.50000,27.90000,26.30000,27.00000,742000
09/12/2008,0000,27.60000,27.70000,26.65000,27.45000,1252000
09/15/2008,0000,26.80000,27.25000,25.55000,25.55000,833000
09/16/2008,0000,23.80000,24.50000,23.80000,23.80000,1364000
09/17/2008,0000,24.50000,24.70000,23.00000,23.60000,967000
09/18/2008,0000,21.95000,22.40000,21.95000,21.95000,1211000
09/19/2008,0000,22.60000,23.45000,22.60000,23.45000,695000
09/22/2008,0000,23.90000,24.30000,23.50000,23.80000,493000
09/23/2008,0000,24.10000,25.45000,24.10000,25.45000,1515000
09/24/2008,0000,25.85000,26.70000,25.20000,26.00000,1213000
09/25/2008,0000,25.50000,26.50000,25.10000,25.80000,688000
09/26/2008,0000,26.20000,26.40000,24.50000,24.55000,559000
09/30/2008,0000,22.85000,24.40000,22.85000,24.40000,555000
10/01/2008,0000,25.20000,25.20000,24.70000,25.20000,529000
10/02/2008,0000,25.20000,25.50000,24.45000,24.90000,374000
10/03/2008,0000,24.50000,24.80000,24.00000,24.75000,260000
10/06/2008,0000,24.35000,24.45000,23.20000,23.20000,342000
10/07/2008,0000,22.20000,23.80000,22.00000,23.80000,401000
10/08/2008,0000,23.60000,23.60000,22.15000,22.20000,568000
10/09/2008,0000,22.80000,22.80000,21.45000,22.20000,503000
10/13/2008,0000,21.45000,21.45000,21.45000,21.45000,226000
10/14/2008,0000,22.15000,22.80000,22.05000,22.70000,551000
10/15/2008,0000,22.15000,22.40000,21.95000,21.95000,197000
10/16/2008,0000,21.20000,21.20000,21.20000,21.20000,241000
10/17/2008,0000,20.50000,21.90000,20.50000,20.50000,792000
10/20/2008,0000,20.30000,20.80000,19.85000,20.65000,1361000
10/21/2008,0000,20.90000,21.50000,20.70000,21.50000,538000
10/22/2008,0000,21.20000,22.00000,21.10000,21.30000,460000
10/23/2008,0000,20.75000,21.95000,20.65000,21.95000,563000
10/24/2008,0000,21.80000,21.95000,21.20000,21.20000,739000
10/27/2008,0000,20.10000,21.00000,20.10000,20.50000,420000
10/28/2008,0000,20.50000,21.90000,19.60000,21.90000,727000
10/29/2008,0000,22.40000,23.30000,21.55000,22.60000,1214000
10/30/2008,0000,22.60000,23.00000,22.35000,22.85000,1092000
10/31/2008,0000,22.70000,23.60000,22.70000,22.75000,1079000
11/03/2008,0000,23.50000,24.20000,23.05000,23.90000,1047000
11/04/2008,0000,23.60000,23.60000,23.15000,23.45000,339000
11/05/2008,0000,23.45000,23.55000,23.00000,23.30000,353000
11/06/2008,0000,22.00000,22.70000,21.85000,21.90000,348000
11/07/2008,0000,21.10000,23.25000,21.10000,23.25000,236000
11/10/2008,0000,22.90000,23.20000,21.95000,23.20000,314000
11/11/2008,0000,22.60000,22.85000,21.95000,22.40000,408000
11/12/2008,0000,22.80000,22.80000,22.10000,22.20000,223000
11/13/2008,0000,21.65000,21.75000,20.90000,21.50000,327000
11/14/2008,0000,21.70000,22.30000,20.65000,21.00000,398000
11/17/2008,0000,20.50000,20.80000,20.30000,20.60000,457000
11/18/2008,0000,20.00000,20.40000,19.20000,19.50000,763000
11/19/2008,0000,19.90000,20.00000,19.30000,19.80000,195000
11/20/2008,0000,18.50000,19.80000,18.50000,18.75000,387000
11/21/2008,0000,18.50000,19.50000,18.20000,19.10000,325000
11/24/2008,0000,19.30000,19.40000,18.80000,19.10000,197000
11/25/2008,0000,19.30000,19.95000,19.30000,19.65000,252000
11/26/2008,0000,19.40000,19.60000,19.30000,19.40000,124000
11/27/2008,0000,19.60000,20.40000,19.60000,20.20000,346000
11/28/2008,0000,20.20000,20.30000,20.00000,20.05000,203000
12/01/2008,0000,20.60000,20.60000,20.00000,20.10000,304000
12/02/2008,0000,19.35000,19.40000,18.70000,18.75000,282000
12/03/2008,0000,19.00000,19.35000,18.60000,18.95000,267000
12/04/2008,0000,18.95000,19.05000,18.30000,18.80000,298000
12/05/2008,0000,18.90000,19.65000,18.50000,18.95000,377000
12/08/2008,0000,19.30000,19.70000,19.15000,19.65000,416000
12/09/2008,0000,20.00000,21.00000,19.90000,20.80000,1165000
12/10/2008,0000,20.90000,21.60000,20.90000,21.40000,1350000
12/11/2008,0000,21.30000,21.80000,20.90000,20.95000,605000
12/12/2008,0000,20.50000,21.00000,19.80000,19.90000,456000
12/15/2008,0000,20.50000,20.70000,20.25000,20.35000,461000
12/16/2008,0000,20.50000,21.25000,19.95000,20.95000,641000
12/17/2008,0000,21.30000,21.40000,20.55000,20.60000,507000
12/18/2008,0000,21.20000,21.20000,20.60000,20.75000,250000
12/19/2008,0000,20.65000,20.95000,20.55000,20.85000,212000
12/22/2008,0000,20.90000,21.00000,20.00000,20.25000,402000
12/23/2008,0000,20.00000,20.30000,19.80000,20.00000,240000
12/24/2008,0000,19.60000,20.25000,19.60000,20.20000,113000
12/25/2008,0000,20.35000,20.35000,19.95000,20.25000,291000
12/26/2008,0000,20.20000,20.45000,20.00000,20.10000,209000
12/29/2008,0000,20.10000,20.15000,19.75000,19.90000,179000
12/30/2008,0000,19.90000,21.20000,19.90000,20.85000,623000
12/31/2008,0000,21.10000,21.10000,20.45000,20.55000,339000
01/05/2009,0000,20.85000,21.00000,20.60000,20.70000,467000
01/06/2009,0000,20.90000,21.70000,20.80000,21.35000,1167000
01/07/2009,0000,21.50000,22.30000,21.40000,21.95000,1356000
01/08/2009,0000,21.50000,21.70000,20.60000,20.60000,489000
01/09/2009,0000,20.80000,21.25000,20.50000,21.15000,304000
01/12/2009,0000,20.85000,21.10000,20.40000,20.45000,225000
01/13/2009,0000,20.15000,20.85000,20.15000,20.65000,227000
01/14/2009,0000,20.80000,20.85000,20.55000,20.80000,182000
01/15/2009,0000,20.30000,20.60000,20.15000,20.15000,214000
01/16/2009,0000,20.50000,20.50000,20.00000,20.00000,207000
01/19/2009,0000,20.25000,20.45000,20.25000,20.30000,174000
01/20/2009,0000,19.80000,20.05000,19.70000,19.80000,158000
01/21/2009,0000,19.60000,19.90000,19.25000,19.50000,222000
02/02/2009,0000,19.50000,20.00000,19.45000,19.85000,96000
02/03/2009,0000,20.40000,20.55000,20.10000,20.50000,214000
02/04/2009,0000,20.50000,20.70000,20.30000,20.30000,111000
02/05/2009,0000,20.30000,20.30000,20.10000,20.10000,115000
02/06/2009,0000,20.30000,21.20000,20.30000,20.70000,490000
02/09/2009,0000,20.85000,20.90000,20.55000,20.75000,239000
02/10/2009,0000,20.60000,20.75000,20.40000,20.75000,244000
02/11/2009,0000,20.50000,20.70000,20.25000,20.50000,205000
02/12/2009,0000,20.50000,21.30000,20.40000,20.50000,468000
02/13/2009,0000,20.55000,21.05000,20.40000,20.90000,901000
02/16/2009,0000,20.90000,21.35000,20.65000,21.00000,892000
02/17/2009,0000,21.00000,21.00000,20.40000,20.40000,227000
02/18/2009,0000,20.25000,20.30000,20.00000,20.30000,134000
02/19/2009,0000,20.25000,20.40000,20.00000,20.20000,244000
02/20/2009,0000,20.00000,20.10000,19.80000,19.80000,228000
02/23/2009,0000,19.80000,19.90000,19.40000,19.90000,193000
02/24/2009,0000,19.90000,20.05000,19.70000,20.05000,84000
02/25/2009,0000,20.25000,21.45000,20.25000,21.45000,715000
02/26/2009,0000,22.95000,22.95000,22.20000,22.95000,1594000
02/27/2009,0000,23.40000,24.20000,23.10000,23.40000,3428000
03/02/2009,0000,23.50000,24.45000,23.50000,24.35000,2668000
03/03/2009,0000,24.20000,26.00000,23.95000,26.00000,3303000
03/04/2009,0000,26.20000,27.45000,26.20000,26.70000,2880000
03/05/2009,0000,27.00000,27.20000,26.20000,26.65000,1723000
03/06/2009,0000,26.65000,27.35000,26.40000,26.75000,1650000
03/09/2009,0000,27.10000,28.60000,27.00000,28.60000,7099000
03/10/2009,0000,28.40000,29.55000,28.30000,29.30000,2491000
03/11/2009,0000,30.00000,30.50000,28.80000,29.30000,3253000
03/12/2009,0000,29.30000,29.35000,28.50000,29.15000,1703000
03/13/2009,0000,29.50000,29.50000,28.65000,29.00000,1882000
03/16/2009,0000,29.05000,30.35000,29.05000,29.45000,2080000
03/17/2009,0000,29.50000,29.65000,28.70000,28.70000,1097000
03/18/2009,0000,29.20000,29.85000,29.00000,29.45000,2240000
03/19/2009,0000,29.80000,30.30000,29.00000,29.30000,2633000
03/20/2009,0000,29.60000,30.00000,29.30000,29.55000,1806000
03/23/2009,0000,30.00000,31.30000,30.00000,30.60000,3413000
03/24/2009,0000,30.70000,31.20000,30.00000,30.30000,1202000
03/25/2009,0000,30.70000,31.25000,30.50000,30.75000,2631000
03/26/2009,0000,30.80000,30.90000,30.10000,30.10000,1726000
03/27/2009,0000,30.15000,30.70000,29.50000,29.70000,2875000
03/30/2009,0000,29.60000,29.60000,27.65000,27.65000,2864000
03/31/2009,0000,26.50000,27.65000,26.00000,27.65000,1792000
04/01/2009,0000,27.65000,28.20000,27.45000,28.05000,1497000
04/02/2009,0000,29.30000,29.30000,27.00000,27.50000,1859000
04/03/2009,0000,27.00000,27.80000,27.00000,27.70000,893000
04/06/2009,0000,27.90000,29.60000,27.20000,29.60000,2653000
04/07/2009,0000,29.05000,29.55000,28.80000,29.25000,1473000
04/08/2009,0000,29.00000,30.60000,28.90000,29.40000,2251000
04/09/2009,0000,30.00000,30.40000,29.40000,29.55000,2992000
04/10/2009,0000,30.00000,31.20000,29.65000,30.55000,5045000
04/13/2009,0000,30.55000,30.55000,29.10000,29.30000,5014000
04/14/2009,0000,29.30000,29.70000,28.70000,28.80000,6391000
04/15/2009,0000,28.80000,28.80000,27.50000,27.70000,6986000
04/16/2009,0000,28.50000,28.50000,27.80000,28.00000,3222000
04/17/2009,0000,28.05000,28.05000,26.05000,26.05000,4284000
04/20/2009,0000,25.50000,26.00000,24.25000,25.30000,2803000
04/21/2009,0000,24.45000,26.45000,24.30000,26.45000,1897000
04/22/2009,0000,26.50000,27.60000,26.20000,27.20000,2967000
04/23/2009,0000,27.05000,27.20000,26.45000,26.45000,1597000
04/24/2009,0000,26.45000,26.75000,26.00000,26.10000,1735000
04/27/2009,0000,26.70000,27.20000,25.80000,26.10000,2808000
04/28/2009,0000,26.30000,26.30000,25.00000,25.15000,1609000
04/29/2009,0000,25.15000,25.55000,24.75000,25.10000,1317000
04/30/2009,0000,26.50000,26.65000,25.65000,26.15000,2088000
05/04/2009,0000,26.40000,27.15000,25.60000,26.40000,5274000
05/05/2009,0000,26.65000,26.75000,25.70000,25.70000,1753000
05/06/2009,0000,25.70000,27.45000,25.70000,27.45000,7485000
05/07/2009,0000,29.20000,29.35000,28.20000,28.50000,12003000
05/08/2009,0000,28.50000,28.50000,27.50000,28.05000,2407000
05/11/2009,0000,28.10000,28.75000,27.90000,28.00000,4304000
05/12/2009,0000,28.00000,29.80000,27.50000,29.10000,7118000
05/13/2009,0000,29.50000,31.10000,28.95000,31.10000,11721000
05/14/2009,0000,30.90000,30.90000,29.40000,29.50000,7268000
05/15/2009,0000,29.60000,30.05000,28.50000,28.70000,5667000
05/18/2009,0000,28.80000,28.80000,27.60000,28.00000,4134000
05/19/2009,0000,28.40000,28.80000,27.65000,27.65000,5853000
05/20/2009,0000,27.75000,29.10000,27.75000,28.35000,5648000
05/21/2009,0000,28.70000,29.35000,28.30000,28.95000,5298000
05/22/2009,0000,30.40000,30.95000,29.45000,30.95000,20655000
05/25/2009,0000,32.00000,33.10000,31.50000,31.70000,15934000
05/26/2009,0000,31.50000,31.50000,29.50000,29.60000,7362000
05/27/2009,0000,29.80000,30.80000,29.80000,30.30000,4098000
06/01/2009,0000,30.50000,30.90000,29.75000,29.80000,3304000
06/02/2009,0000,29.85000,30.20000,28.55000,28.70000,4993000
06/03/2009,0000,28.70000,30.70000,28.50000,30.70000,5326000
06/04/2009,0000,32.40000,32.80000,30.75000,31.80000,16144000
06/05/2009,0000,32.20000,32.50000,30.60000,30.60000,7493000
06/08/2009,0000,31.95000,32.20000,29.80000,30.40000,5680000
06/09/2009,0000,30.80000,31.20000,29.00000,29.50000,6030000
06/10/2009,0000,29.50000,29.70000,27.50000,27.55000,5747000
06/11/2009,0000,26.00000,27.55000,26.00000,27.50000,3704000
06/12/2009,0000,27.55000,28.25000,27.00000,27.05000,3251000
06/15/2009,0000,26.50000,26.95000,25.50000,25.50000,2252000
06/16/2009,0000,25.50000,26.60000,25.50000,26.00000,1898000
06/17/2009,0000,26.80000,27.70000,26.20000,26.60000,2272000
06/18/2009,0000,26.90000,27.50000,26.45000,26.55000,2863000
06/19/2009,0000,26.75000,26.85000,26.20000,26.85000,965000
06/22/2009,0000,26.90000,27.00000,26.35000,26.85000,1454000
06/23/2009,0000,26.30000,26.60000,26.05000,26.05000,1656000
06/24/2009,0000,26.10000,26.70000,26.05000,26.25000,1307000
06/25/2009,0000,26.60000,27.20000,26.40000,26.85000,2159000
06/26/2009,0000,27.40000,27.75000,27.00000,27.00000,2899000
06/29/2009,0000,27.10000,27.20000,26.25000,26.30000,964000
06/30/2009,0000,26.60000,26.95000,26.30000,26.50000,1882000
07/01/2009,0000,26.60000,26.85000,26.50000,26.75000,856000
07/02/2009,0000,26.75000,28.60000,26.75000,28.40000,5208000
07/03/2009,0000,28.00000,28.65000,27.70000,28.40000,4812000
07/06/2009,0000,28.40000,29.10000,28.00000,28.50000,6565000
07/07/2009,0000,28.50000,29.15000,28.25000,28.50000,11056000
07/08/2009,0000,28.50000,28.60000,27.85000,27.85000,1803000
07/09/2009,0000,27.90000,28.50000,27.90000,27.90000,2288000
07/10/2009,0000,28.20000,28.35000,27.60000,27.60000,2171000
07/13/2009,0000,27.80000,27.90000,26.50000,26.50000,1744000
07/14/2009,0000,26.80000,27.10000,26.80000,26.90000,888000
07/15/2009,0000,27.00000,27.65000,27.00000,27.30000,1393000
07/16/2009,0000,27.90000,27.90000,27.00000,27.00000,1422000
07/17/2009,0000,27.40000,28.15000,27.15000,27.70000,2134000
07/20/2009,0000,28.00000,28.25000,27.80000,28.00000,1670000
07/21/2009,0000,28.25000,28.25000,27.60000,27.65000,1435000
07/22/2009,0000,27.80000,28.60000,27.75000,28.30000,2851000
07/23/2009,0000,28.50000,28.85000,28.15000,28.20000,2116000
07/24/2009,0000,28.30000,28.55000,27.80000,27.80000,1613000
07/27/2009,0000,27.80000,28.35000,27.75000,28.10000,1266000
07/28/2009,0000,28.45000,28.50000,28.15000,28.30000,1471000
07/29/2009,0000,28.50000,28.80000,28.30000,28.40000,2685000
07/30/2009,0000,28.50000,28.50000,28.05000,28.10000,1315000
07/31/2009,0000,28.50000,28.60000,28.15000,28.20000,1518000
08/03/2009,0000,28.50000,29.70000,28.30000,29.55000,4340000
08/04/2009,0000,30.00000,30.00000,28.20000,28.35000,3310000
08/05/2009,0000,28.40000,28.90000,28.05000,28.10000,1645000
08/06/2009,0000,28.30000,28.55000,28.00000,28.15000,1510000
08/10/2009,0000,28.60000,29.20000,28.40000,28.50000,1807000
08/11/2009,0000,28.50000,28.50000,28.15000,28.35000,1196000
08/12/2009,0000,28.20000,28.60000,28.15000,28.40000,1067000
08/13/2009,0000,28.80000,28.80000,28.55000,28.70000,1173000
08/14/2009,0000,29.00000,29.00000,28.35000,28.40000,1131000
08/17/2009,0000,28.70000,28.70000,28.15000,28.15000,1043000
08/18/2009,0000,28.00000,28.35000,27.60000,27.75000,1547000
08/19/2009,0000,27.80000,28.20000,27.80000,28.00000,669000
08/20/2009,0000,28.00000,28.00000,27.30000,27.40000,973000
08/21/2009,0000,27.05000,27.45000,26.50000,26.60000,1841000
08/24/2009,0000,26.75000,27.00000,26.70000,26.75000,1530000
08/25/2009,0000,26.10000,26.75000,26.10000,26.10000,3124000
08/26/2009,0000,21.80000,22.10000,21.60000,21.85000,2785000
08/27/2009,0000,21.50000,21.85000,21.30000,21.35000,880000
08/28/2009,0000,21.40000,21.75000,21.00000,21.00000,784000
08/31/2009,0000,21.00000,21.25000,19.80000,20.20000,1271000
09/01/2009,0000,20.20000,21.30000,19.85000,21.30000,1549000
09/02/2009,0000,21.25000,21.45000,21.05000,21.35000,837000
09/03/2009,0000,21.40000,21.70000,21.30000,21.40000,757000
09/04/2009,0000,21.50000,21.65000,21.40000,21.40000,696000
09/07/2009,0000,21.90000,22.70000,21.45000,22.55000,1979000
09/08/2009,0000,22.60000,22.70000,22.05000,22.15000,933000
09/09/2009,0000,22.00000,22.35000,21.65000,21.70000,827000
09/10/2009,0000,22.05000,22.30000,21.40000,21.50000,519000
09/11/2009,0000,21.60000,21.80000,21.50000,21.50000,412000
09/14/2009,0000,21.50000,22.00000,21.15000,21.60000,917000
09/15/2009,0000,21.60000,21.95000,21.60000,21.70000,369000
09/16/2009,0000,21.95000,22.30000,21.75000,21.85000,1121000
09/17/2009,0000,21.95000,22.00000,21.60000,21.60000,572000
09/18/2009,0000,21.70000,22.15000,21.60000,21.80000,1127000
09/21/2009,0000,22.00000,22.40000,21.80000,22.30000,1206000
09/22/2009,0000,22.35000,22.50000,21.95000,22.00000,694000
09/23/2009,0000,22.00000,22.30000,21.60000,21.65000,688000
09/24/2009,0000,21.65000,21.90000,21.45000,21.55000,337000
09/25/2009,0000,21.55000,21.70000,21.50000,21.50000,363000
09/28/2009,0000,21.50000,22.00000,21.20000,21.70000,950000
09/29/2009,0000,22.15000,22.15000,21.70000,21.75000,288000
09/30/2009,0000,21.85000,22.60000,21.75000,22.20000,1649000
10/01/2009,0000,22.45000,22.45000,22.00000,22.00000,999000
10/02/2009,0000,21.80000,22.30000,21.70000,22.00000,737000
10/05/2009,0000,22.00000,22.15000,21.85000,21.95000,510000
10/06/2009,0000,22.00000,22.60000,22.00000,22.20000,1223000
10/07/2009,0000,22.50000,22.50000,22.05000,22.05000,837000
10/08/2009,0000,22.05000,22.50000,22.05000,22.20000,1684000
10/09/2009,0000,22.30000,22.60000,22.05000,22.25000,1491000
10/12/2009,0000,22.60000,23.80000,22.55000,23.80000,4729000
10/13/2009,0000,23.90000,24.85000,23.90000,24.10000,7741000
10/14/2009,0000,24.10000,24.60000,23.85000,23.90000,2406000
10/15/2009,0000,24.25000,24.60000,23.70000,23.80000,3190000
10/16/2009,0000,23.85000,24.20000,23.50000,23.75000,1517000
10/19/2009,0000,24.20000,24.30000,23.80000,23.80000,1493000
10/20/2009,0000,24.10000,24.10000,23.60000,23.70000,860000
10/21/2009,0000,23.85000,23.90000,23.10000,23.30000,1184000
10/22/2009,0000,23.20000,23.30000,22.80000,22.85000,1048000
10/23/2009,0000,23.00000,23.50000,23.00000,23.25000,1182000
10/26/2009,0000,23.30000,23.40000,22.80000,22.80000,681000
10/27/2009,0000,22.80000,23.25000,22.80000,22.90000,934000
10/28/2009,0000,22.90000,23.10000,22.20000,22.25000,929000
10/29/2009,0000,22.00000,22.00000,21.00000,21.30000,1202000
10/30/2009,0000,21.60000,21.75000,21.40000,21.60000,650000
11/02/2009,0000,21.40000,21.50000,21.05000,21.35000,606000
11/03/2009,0000,21.50000,21.70000,21.40000,21.70000,323000
11/04/2009,0000,21.85000,21.95000,21.55000,21.70000,776000
11/05/2009,0000,21.90000,22.40000,21.80000,22.00000,719000
11/06/2009,0000,22.50000,22.50000,21.85000,21.90000,583000
11/09/2009,0000,22.20000,22.30000,21.90000,21.90000,512000
11/10/2009,0000,22.50000,23.10000,22.30000,22.90000,2280000
11/11/2009,0000,22.80000,22.80000,22.25000,22.40000,965000
11/12/2009,0000,22.20000,22.50000,22.15000,22.15000,730000
11/13/2009,0000,22.45000,22.75000,22.15000,22.40000,1547000
11/16/2009,0000,22.40000,22.90000,22.40000,22.65000,1268000
11/17/2009,0000,22.65000,22.85000,22.15000,22.15000,668000
11/18/2009,0000,22.20000,22.35000,22.10000,22.15000,778000
11/19/2009,0000,22.45000,23.70000,22.20000,23.70000,3947000
11/20/2009,0000,24.00000,24.85000,23.95000,24.10000,10721000
11/23/2009,0000,24.15000,24.35000,23.35000,23.35000,1975000
11/24/2009,0000,23.70000,24.00000,23.40000,23.40000,1908000
11/25/2009,0000,23.40000,23.80000,22.90000,22.90000,1230000
11/26/2009,0000,23.30000,23.50000,22.80000,22.80000,1388000
11/27/2009,0000,22.70000,23.20000,22.55000,22.70000,1330000
11/30/2009,0000,23.00000,23.70000,23.00000,23.50000,1828000
12/01/2009,0000,23.80000,23.80000,23.20000,23.20000,1161000
12/02/2009,0000,23.50000,24.05000,23.30000,23.50000,2594000
12/03/2009,0000,23.80000,23.85000,23.00000,23.00000,1608000
12/04/2009,0000,23.25000,23.45000,23.00000,23.00000,894000
12/07/2009,0000,23.80000,23.80000,23.15000,23.30000,1641000
12/08/2009,0000,23.55000,24.30000,23.30000,23.80000,3527000
12/09/2009,0000,23.65000,23.95000,23.40000,23.40000,1777000
12/11/2009,0000,23.80000,24.90000,23.75000,24.25000,5493000
12/14/2009,0000,24.60000,25.30000,24.30000,24.30000,4164000
12/15/2009,0000,24.75000,26.00000,24.40000,26.00000,5968000
12/16/2009,0000,27.80000,27.80000,26.15000,26.20000,21234000
12/17/2009,0000,26.45000,26.70000,24.80000,24.80000,5703000
12/18/2009,0000,24.60000,25.20000,24.50000,24.90000,2754000
12/21/2009,0000,24.90000,25.15000,24.55000,24.55000,2011000
12/22/2009,0000,24.65000,25.45000,24.60000,24.85000,2856000
12/23/2009,0000,25.00000,25.40000,24.85000,24.85000,2339000
12/25/2009,0000,24.85000,25.10000,24.50000,24.50000,1837000
04/02/2007,0000,17.90000,17.90000,17.15000,17.45000,10749000
04/03/2007,0000,17.25000,17.25000,16.25000,16.80000,7264000
04/04/2007,0000,17.20000,17.20000,15.80000,16.50000,3682000
04/09/2007,0000,16.50000,17.10000,15.75000,15.80000,3149000
04/10/2007,0000,15.50000,15.75000,15.20000,15.40000,2448000
04/11/2007,0000,15.20000,15.90000,15.10000,15.30000,1969000
04/12/2007,0000,15.30000,15.70000,15.30000,15.50000,1657000
04/13/2007,0000,15.50000,15.70000,15.00000,15.05000,1966000
04/16/2007,0000,15.80000,16.20000,15.30000,15.30000,2173000
04/17/2007,0000,15.40000,15.50000,14.35000,14.35000,2026000
04/18/2007,0000,14.40000,14.70000,14.10000,14.60000,1169000
04/19/2007,0000,14.50000,14.70000,14.30000,14.45000,824000
04/20/2007,0000,14.60000,14.90000,14.40000,14.45000,1009000
04/23/2007,0000,14.50000,14.80000,14.30000,14.30000,966000
04/24/2007,0000,14.30000,14.70000,14.30000,14.50000,974000
04/26/2007,0000,14.50000,14.65000,14.45000,14.55000,657000
04/27/2007,0000,14.60000,14.60000,14.20000,14.20000,896000
04/30/2007,0000,14.30000,14.40000,13.70000,13.70000,964000
05/02/2007,0000,14.00000,14.20000,13.80000,13.90000,631000
05/03/2007,0000,13.95000,13.95000,12.95000,12.95000,1830000
05/04/2007,0000,12.70000,13.00000,12.10000,13.00000,2144000
05/07/2007,0000,13.45000,13.45000,12.50000,13.00000,1161000
05/08/2007,0000,13.00000,13.25000,12.85000,13.10000,499000
05/09/2007,0000,13.20000,13.30000,13.05000,13.10000,519000
05/10/2007,0000,13.20000,13.95000,13.15000,13.95000,1263000
05/11/2007,0000,13.70000,14.65000,13.50000,14.20000,1886000
05/14/2007,0000,14.25000,14.55000,14.20000,14.20000,1178000
05/15/2007,0000,14.20000,14.35000,13.60000,13.70000,853000
05/16/2007,0000,14.00000,14.00000,13.50000,13.50000,421000
05/17/2007,0000,13.60000,14.00000,13.60000,13.70000,432000
05/18/2007,0000,13.80000,13.85000,13.30000,13.35000,607000
05/21/2007,0000,13.55000,13.90000,13.55000,13.70000,532000
05/22/2007,0000,13.75000,14.15000,13.75000,13.85000,650000
05/23/2007,0000,14.00000,14.35000,13.80000,13.90000,1035000
05/24/2007,0000,14.00000,14.20000,13.80000,13.90000,903000
05/25/2007,0000,14.05000,14.75000,14.05000,14.35000,2011000
05/28/2007,0000,14.50000,14.90000,14.05000,14.10000,1177000
05/29/2007,0000,14.10000,14.35000,13.75000,14.00000,1065000
05/30/2007,0000,14.00000,14.15000,13.75000,13.75000,494000
05/31/2007,0000,13.90000,14.15000,13.80000,13.80000,720000
06/04/2007,0000,13.95000,14.80000,13.95000,14.80000,2304000
06/05/2007,0000,15.80000,15.80000,15.70000,15.80000,5110000
06/06/2007,0000,16.40000,16.40000,15.00000,15.20000,6898000
06/07/2007,0000,15.40000,15.60000,15.00000,15.50000,3086000
06/08/2007,0000,15.45000,16.40000,15.45000,16.05000,3875000
06/11/2007,0000,16.60000,16.95000,16.25000,16.35000,4242000
06/12/2007,0000,16.35000,16.50000,15.60000,15.60000,2510000
06/13/2007,0000,16.00000,16.45000,15.65000,15.65000,2166000
06/14/2007,0000,16.30000,16.30000,15.65000,15.85000,1769000
06/15/2007,0000,16.95000,16.95000,16.50000,16.50000,7731000
06/20/2007,0000,16.50000,16.65000,15.35000,15.35000,4370000
06/21/2007,0000,15.00000,15.95000,15.00000,15.55000,1957000
06/22/2007,0000,15.70000,15.90000,15.25000,15.35000,1860000
06/25/2007,0000,15.90000,16.00000,15.60000,15.65000,1712000
06/26/2007,0000,15.65000,16.70000,15.65000,16.70000,6972000
06/27/2007,0000,16.70000,17.80000,16.45000,17.10000,10151000
06/28/2007,0000,17.20000,17.80000,16.80000,17.20000,6749000
06/29/2007,0000,17.50000,18.20000,17.00000,17.70000,7054000
07/02/2007,0000,18.00000,18.10000,17.35000,17.45000,3682000
07/03/2007,0000,17.80000,17.80000,17.25000,17.25000,2239000
07/04/2007,0000,17.25000,17.50000,17.05000,17.15000,2533000
07/05/2007,0000,17.15000,18.35000,17.10000,18.35000,5609000
07/06/2007,0000,19.60000,19.60000,19.60000,19.60000,3711000
07/09/2007,0000,20.95000,20.95000,20.95000,20.95000,931000
07/10/2007,0000,22.40000,22.40000,20.10000,20.30000,10861000
07/11/2007,0000,18.90000,20.00000,18.90000,19.40000,5637000
07/12/2007,0000,19.60000,20.75000,19.25000,20.75000,4015000
07/13/2007,0000,21.45000,22.20000,20.50000,21.00000,8131000
07/17/2007,0000,20.30000,20.35000,19.20000,20.05000,1935000
07/18/2007,0000,20.35000,20.45000,19.60000,19.60000,2337000
07/19/2007,0000,19.60000,20.95000,19.30000,20.90000,5257000
07/20/2007,0000,20.90000,20.90000,19.75000,20.00000,3219000
07/23/2007,0000,20.10000,20.90000,19.85000,20.55000,2543000
07/24/2007,0000,20.40000,21.90000,20.40000,21.30000,5610000
07/25/2007,0000,21.00000,22.75000,20.70000,22.75000,5767000
07/26/2007,0000,23.00000,23.10000,21.20000,21.20000,5697000
07/27/2007,0000,19.75000,20.80000,19.75000,19.75000,3527000
07/31/2007,0000,19.00000,19.55000,19.00000,19.55000,1511000
08/01/2007,0000,19.55000,19.55000,18.55000,19.00000,926000
08/02/2007,0000,19.20000,19.40000,17.70000,17.70000,1841000
08/03/2007,0000,18.20000,18.20000,17.60000,18.00000,1010000
08/06/2007,0000,17.30000,17.70000,17.15000,17.30000,631000
08/07/2007,0000,17.40000,17.50000,17.15000,17.15000,483000
08/08/2007,0000,17.15000,17.95000,17.15000,17.95000,662000
08/09/2007,0000,17.90000,18.55000,17.90000,18.30000,1348000
08/10/2007,0000,18.00000,18.00000,17.30000,17.45000,656000
08/14/2007,0000,18.10000,18.80000,17.80000,18.05000,1447000
08/15/2007,0000,18.00000,18.30000,17.10000,17.50000,1131000
08/16/2007,0000,17.30000,18.70000,17.30000,17.50000,5293000
08/17/2007,0000,17.50000,17.90000,17.10000,17.35000,4020000
08/20/2007,0000,17.70000,18.30000,17.45000,17.80000,1866000
08/21/2007,0000,18.00000,18.00000,17.60000,17.90000,1162000
08/22/2007,0000,17.90000,19.15000,17.90000,19.15000,2287000
08/23/2007,0000,20.05000,20.05000,18.80000,18.95000,1992000
08/24/2007,0000,18.95000,20.00000,18.70000,19.40000,1493000
08/27/2007,0000,18.50000,19.20000,18.05000,18.05000,3504000
08/28/2007,0000,17.90000,18.70000,17.20000,18.35000,1421000
08/29/2007,0000,17.70000,19.60000,17.70000,19.60000,3749000
08/30/2007,0000,19.60000,19.60000,18.95000,19.20000,2381000
08/31/2007,0000,20.50000,20.50000,20.00000,20.50000,3558000
09/03/2007,0000,21.20000,21.90000,21.10000,21.90000,9445000
09/04/2007,0000,21.75000,23.00000,20.90000,22.30000,4286000
09/05/2007,0000,22.50000,22.60000,20.75000,20.75000,3512000
09/06/2007,0000,20.30000,21.20000,20.10000,20.90000,1061000
09/07/2007,0000,20.80000,21.30000,20.70000,20.85000,1381000
09/10/2007,0000,20.20000,20.65000,20.20000,20.40000,818000
09/11/2007,0000,20.00000,20.30000,19.00000,20.00000,3669000
09/12/2007,0000,20.00000,20.15000,19.20000,19.90000,1195000
09/13/2007,0000,19.70000,20.10000,19.50000,19.90000,733000
09/14/2007,0000,20.10000,21.25000,20.00000,21.20000,4031000
09/17/2007,0000,20.90000,21.05000,20.30000,21.00000,2513000
09/19/2007,0000,21.00000,21.50000,20.00000,20.90000,1302000
09/20/2007,0000,21.40000,21.40000,20.40000,20.50000,835000
09/21/2007,0000,20.50000,20.80000,20.30000,20.50000,440000
09/26/2007,0000,21.90000,21.90000,20.90000,21.10000,1242000
09/27/2007,0000,21.45000,21.45000,20.70000,21.10000,1103000
09/28/2007,0000,21.20000,21.20000,20.55000,20.85000,1074000
10/01/2007,0000,21.80000,22.70000,21.70000,22.20000,4225000
10/02/2007,0000,22.45000,22.45000,21.10000,21.10000,1899000
10/03/2007,0000,21.70000,22.45000,21.10000,22.30000,2126000
10/04/2007,0000,22.00000,23.85000,22.00000,23.85000,7451000
10/05/2007,0000,23.85000,24.50000,23.00000,23.30000,6010000
10/08/2007,0000,24.10000,24.90000,23.70000,24.75000,7431000
10/09/2007,0000,25.10000,26.45000,25.10000,26.45000,6769000
10/11/2007,0000,28.30000,28.30000,28.30000,28.30000,2514000
10/12/2007,0000,30.25000,30.25000,27.30000,29.40000,16625000
10/15/2007,0000,29.40000,29.55000,27.35000,28.50000,6820000
10/16/2007,0000,28.40000,29.95000,27.60000,29.20000,6496000
10/17/2007,0000,28.95000,29.35000,28.30000,28.65000,3912000
10/18/2007,0000,29.95000,30.65000,29.90000,30.65000,11838000
10/19/2007,0000,30.70000,31.90000,28.55000,29.10000,14264000
10/22/2007,0000,27.10000,28.10000,27.10000,27.40000,6094000
10/23/2007,0000,27.80000,29.10000,27.60000,29.10000,4470000
10/24/2007,0000,29.30000,29.30000,27.50000,27.50000,4360000
10/25/2007,0000,28.00000,28.30000,27.10000,27.30000,2530000
10/26/2007,0000,27.50000,28.45000,27.30000,27.55000,2182000
10/29/2007,0000,27.80000,28.20000,27.00000,27.05000,2636000
10/30/2007,0000,27.05000,28.10000,27.05000,27.55000,2189000
10/31/2007,0000,27.90000,27.90000,27.05000,27.05000,1965000
11/01/2007,0000,27.30000,27.45000,25.20000,25.20000,4850000
11/02/2007,0000,23.60000,24.90000,23.50000,23.90000,2111000
11/05/2007,0000,24.50000,24.50000,22.40000,23.00000,1700000
11/06/2007,0000,22.60000,24.60000,22.60000,24.60000,2200000
11/07/2007,0000,24.60000,25.10000,23.75000,24.80000,2216000
11/08/2007,0000,23.10000,24.00000,23.10000,23.10000,1300000
11/09/2007,0000,23.15000,23.50000,22.00000,22.00000,1212000
11/12/2007,0000,20.55000,21.00000,20.50000,20.50000,1767000
11/13/2007,0000,20.00000,20.80000,19.30000,19.75000,1554000
11/14/2007,0000,20.75000,21.10000,20.10000,21.10000,1022000
11/15/2007,0000,21.10000,22.30000,20.80000,21.80000,1572000
11/16/2007,0000,21.20000,22.00000,21.00000,21.90000,1038000
11/19/2007,0000,22.00000,23.10000,22.00000,22.00000,770000
11/20/2007,0000,21.70000,22.50000,21.30000,22.00000,729000
11/21/2007,0000,22.00000,22.30000,21.00000,21.40000,620000
11/22/2007,0000,21.00000,21.80000,21.00000,21.15000,719000
11/23/2007,0000,21.15000,21.50000,19.75000,20.05000,1070000
11/26/2007,0000,20.40000,20.40000,19.45000,19.50000,705000
11/27/2007,0000,19.00000,19.00000,18.15000,18.50000,1171000
11/28/2007,0000,18.25000,18.80000,18.15000,18.15000,894000
11/29/2007,0000,18.60000,18.85000,18.15000,18.35000,578000
11/30/2007,0000,18.80000,19.50000,18.40000,19.15000,755000
12/03/2007,0000,19.35000,19.85000,19.30000,19.30000,629000
12/04/2007,0000,19.40000,19.40000,18.90000,19.10000,439000
12/05/2007,0000,19.10000,20.40000,19.10000,20.40000,1009000
12/06/2007,0000,21.00000,21.60000,20.50000,20.50000,1810000
12/07/2007,0000,21.00000,21.00000,20.00000,20.05000,659000
12/10/2007,0000,20.00000,20.30000,19.80000,19.80000,378000
12/11/2007,0000,19.90000,20.10000,19.55000,19.55000,601000
12/12/2007,0000,19.10000,19.50000,18.80000,18.85000,504000
12/13/2007,0000,19.00000,19.35000,18.10000,18.10000,683000
12/14/2007,0000,18.20000,18.70000,18.05000,18.25000,1198000
12/17/2007,0000,18.10000,18.80000,18.10000,18.15000,1138000
12/18/2007,0000,18.15000,19.20000,18.10000,18.75000,955000
12/19/2007,0000,19.00000,19.30000,18.75000,18.85000,720000
12/20/2007,0000,18.80000,19.00000,18.30000,18.30000,930000
12/21/2007,0000,18.30000,18.55000,17.85000,18.00000,1036000
12/24/2007,0000,19.15000,19.15000,18.30000,18.55000,331000
12/25/2007,0000,18.80000,18.80000,18.35000,18.55000,351000
12/26/2007,0000,18.60000,18.60000,18.30000,18.60000,313000
12/27/2007,0000,18.60000,19.90000,18.50000,19.90000,929000
12/28/2007,0000,20.30000,21.25000,19.90000,21.25000,2255000
12/31/2007,0000,22.70000,22.70000,22.00000,22.70000,2993000
01/02/2008,0000,23.20000,24.25000,22.30000,23.35000,2768000
01/03/2008,0000,22.40000,23.85000,22.40000,23.50000,1447000
01/04/2008,0000,24.00000,24.00000,23.20000,23.55000,1014000
01/07/2008,0000,22.30000,23.00000,21.95000,21.95000,1501000
01/08/2008,0000,22.00000,22.60000,21.95000,22.15000,522000
01/09/2008,0000,22.15000,22.95000,21.95000,22.75000,685000
01/10/2008,0000,23.80000,24.30000,23.50000,24.30000,1991000
01/11/2008,0000,24.45000,24.90000,23.65000,23.90000,1156000
01/14/2008,0000,24.00000,24.40000,22.25000,22.60000,1994000
01/15/2008,0000,22.90000,23.45000,22.60000,22.70000,623000
01/16/2008,0000,22.50000,22.50000,22.00000,22.05000,634000
01/17/2008,0000,22.30000,23.50000,22.30000,23.50000,1177000
01/18/2008,0000,23.50000,24.60000,23.40000,23.80000,2015000
01/21/2008,0000,23.70000,23.95000,23.60000,23.80000,493000
01/22/2008,0000,22.90000,23.40000,22.15000,22.80000,1813000
01/23/2008,0000,24.30000,24.30000,22.90000,23.40000,1782000
01/24/2008,0000,24.00000,24.25000,22.00000,22.10000,1161000
01/25/2008,0000,22.10000,23.20000,22.10000,22.85000,654000
01/28/2008,0000,22.50000,22.55000,22.00000,22.10000,479000
01/29/2008,0000,22.90000,23.00000,22.10000,23.00000,923000
01/30/2008,0000,23.00000,23.00000,22.55000,22.60000,510000
01/31/2008,0000,22.60000,23.70000,22.55000,22.80000,724000
02/01/2008,0000,23.30000,23.30000,22.60000,22.70000,611000
02/12/2008,0000,23.20000,23.20000,22.10000,22.20000,500000
02/13/2008,0000,22.50000,22.80000,22.00000,22.00000,396000
02/14/2008,0000,22.25000,22.90000,22.25000,22.70000,369000
02/15/2008,0000,22.70000,24.00000,22.70000,23.75000,1399000
02/18/2008,0000,25.00000,25.00000,23.90000,24.35000,1188000
02/19/2008,0000,24.60000,24.60000,23.80000,24.15000,719000
02/20/2008,0000,24.00000,24.50000,23.50000,23.55000,446000
02/21/2008,0000,24.45000,24.45000,23.55000,23.60000,666000
02/22/2008,0000,23.80000,23.90000,23.10000,23.20000,445000
02/25/2008,0000,23.20000,23.80000,23.00000,23.10000,884000
02/26/2008,0000,22.70000,23.60000,22.70000,23.20000,622000
02/27/2008,0000,23.20000,24.45000,23.20000,23.65000,1064000
02/29/2008,0000,23.70000,23.95000,23.40000,23.55000,967000
03/03/2008,0000,23.50000,23.70000,23.00000,23.70000,581000
03/04/2008,0000,23.70000,25.35000,23.70000,25.35000,2236000
03/05/2008,0000,26.20000,27.10000,26.00000,26.80000,4095000
03/06/2008,0000,26.00000,28.65000,26.00000,28.45000,4126000
03/07/2008,0000,28.10000,28.60000,27.65000,27.85000,2741000
03/10/2008,0000,28.10000,28.70000,27.15000,27.20000,1324000
03/11/2008,0000,27.00000,27.50000,26.70000,27.30000,1169000
03/12/2008,0000,28.70000,29.20000,27.80000,29.20000,5340000
03/13/2008,0000,28.90000,28.90000,27.20000,28.10000,3675000
03/14/2008,0000,28.00000,28.10000,27.00000,27.15000,1163000
03/18/2008,0000,26.60000,27.25000,26.00000,26.55000,815000
03/19/2008,0000,26.95000,27.20000,26.40000,27.20000,1011000
03/20/2008,0000,27.00000,27.00000,26.50000,27.00000,585000
03/21/2008,0000,26.60000,27.20000,26.00000,26.30000,1684000
03/25/2008,0000,26.60000,28.25000,26.25000,27.40000,2848000
03/26/2008,0000,27.70000,27.95000,26.80000,27.00000,1335000
03/27/2008,0000,26.60000,26.80000,26.30000,26.30000,886000
03/28/2008,0000,26.30000,26.80000,26.15000,26.30000,1006000
03/31/2008,0000,26.30000,26.65000,26.20000,26.35000,610000
04/01/2008,0000,26.60000,26.80000,26.40000,26.40000,775000
04/02/2008,0000,26.70000,27.95000,26.50000,27.60000,2102000
04/03/2008,0000,27.50000,27.50000,26.90000,26.95000,964000
04/07/2008,0000,26.95000,27.00000,26.70000,27.00000,718000
04/08/2008,0000,27.20000,28.40000,27.20000,27.35000,1635000
04/09/2008,0000,27.70000,27.90000,27.40000,27.45000,1004000
04/10/2008,0000,28.00000,29.00000,27.80000,29.00000,4449000
04/11/2008,0000,30.00000,30.00000,29.00000,29.00000,6567000
04/14/2008,0000,28.70000,28.70000,28.00000,28.15000,1984000
04/15/2008,0000,27.90000,28.70000,27.90000,28.45000,1166000
04/16/2008,0000,28.60000,28.65000,28.00000,28.10000,1087000
04/17/2008,0000,28.15000,28.95000,28.15000,28.30000,1507000
04/18/2008,0000,28.70000,28.70000,27.50000,27.60000,1299000
04/21/2008,0000,27.90000,29.20000,27.60000,28.85000,2855000
04/22/2008,0000,29.00000,29.00000,28.10000,28.20000,1265000
04/23/2008,0000,28.00000,28.70000,28.00000,28.20000,1319000
04/24/2008,0000,28.40000,28.60000,27.75000,28.00000,1119000
04/25/2008,0000,28.50000,29.95000,28.00000,29.95000,4126000
04/28/2008,0000,30.50000,31.80000,29.95000,30.80000,7888000
04/29/2008,0000,31.00000,31.20000,30.15000,30.65000,3291000
04/30/2008,0000,30.65000,31.50000,28.55000,29.80000,6335000
05/02/2008,0000,29.65000,29.65000,28.00000,28.10000,4299000
05/05/2008,0000,28.20000,28.20000,27.45000,27.55000,1940000
05/06/2008,0000,27.60000,28.50000,27.60000,28.20000,1449000
05/07/2008,0000,28.30000,28.40000,27.65000,27.90000,1591000
05/08/2008,0000,27.80000,29.10000,27.50000,29.10000,2480000
05/09/2008,0000,29.00000,29.00000,27.95000,27.95000,2789000
05/12/2008,0000,26.00000,26.80000,26.00000,26.00000,4068000
05/13/2008,0000,24.90000,26.10000,24.60000,25.50000,2558000
05/14/2008,0000,25.50000,26.40000,25.50000,25.80000,1663000
05/15/2008,0000,26.30000,26.80000,26.00000,26.45000,1534000
05/16/2008,0000,26.90000,27.35000,26.60000,27.00000,1274000
05/19/2008,0000,27.00000,27.00000,26.60000,26.60000,964000
05/20/2008,0000,26.90000,27.00000,26.25000,26.25000,768000
05/21/2008,0000,26.25000,26.80000,26.25000,26.55000,748000
05/22/2008,0000,26.40000,27.25000,26.40000,26.55000,586000
05/23/2008,0000,27.00000,27.00000,26.00000,26.00000,791000
05/26/2008,0000,26.00000,26.55000,26.00000,26.00000,921000
05/27/2008,0000,26.00000,26.40000,25.60000,26.00000,639000
05/28/2008,0000,26.20000,26.40000,25.80000,26.00000,452000
05/29/2008,0000,26.55000,26.65000,26.10000,26.10000,485000
05/30/2008,0000,26.35000,26.55000,25.50000,26.55000,632000
06/02/2008,0000,26.60000,27.80000,26.60000,27.30000,880000
06/03/2008,0000,27.20000,28.30000,27.20000,27.60000,1323000
06/04/2008,0000,27.50000,27.85000,27.10000,27.25000,837000
06/05/2008,0000,27.30000,27.85000,27.10000,27.85000,864000
06/06/2008,0000,27.90000,28.70000,27.85000,28.10000,1719000
06/10/2008,0000,28.45000,29.40000,28.35000,28.50000,3177000
06/11/2008,0000,29.80000,29.80000,26.55000,26.55000,2819000
06/12/2008,0000,25.95000,25.95000,24.70000,24.70000,2335000
06/13/2008,0000,24.90000,25.15000,23.80000,24.00000,1675000
06/16/2008,0000,24.20000,24.60000,24.00000,24.10000,638000
06/17/2008,0000,24.10000,24.10000,23.30000,23.60000,370000
06/18/2008,0000,23.40000,24.50000,23.40000,24.25000,453000
06/19/2008,0000,24.00000,24.10000,23.35000,23.75000,1515000
06/20/2008,0000,23.75000,23.80000,22.50000,22.60000,886000
06/23/2008,0000,22.05000,22.20000,21.60000,22.20000,643000
06/24/2008,0000,22.50000,22.50000,21.50000,21.60000,370000
06/25/2008,0000,21.60000,22.35000,21.60000,22.20000,316000
06/26/2008,0000,22.20000,22.80000,21.90000,21.90000,466000
06/27/2008,0000,20.90000,21.40000,20.60000,21.00000,618000
06/30/2008,0000,21.00000,21.35000,19.60000,20.40000,401000
07/01/2008,0000,20.40000,20.40000,19.50000,19.80000,795000
07/02/2008,0000,20.60000,20.60000,20.20000,20.40000,286000
07/03/2008,0000,20.30000,21.60000,19.55000,21.60000,296000
07/04/2008,0000,21.85000,21.85000,20.65000,21.20000,290000
07/07/2008,0000,20.75000,21.30000,20.75000,21.20000,108000
07/08/2008,0000,21.10000,21.10000,20.00000,20.80000,158000
07/09/2008,0000,21.00000,21.30000,19.80000,20.35000,478000
07/10/2008,0000,19.85000,20.35000,19.85000,19.90000,237000
07/11/2008,0000,19.90000,20.80000,19.90000,20.55000,194000
07/14/2008,0000,20.65000,21.10000,20.40000,20.85000,276000
07/15/2008,0000,20.10000,20.40000,19.80000,20.30000,339000
07/16/2008,0000,20.20000,20.65000,20.00000,20.00000,431000
07/17/2008,0000,20.65000,20.70000,20.30000,20.30000,276000
07/18/2008,0000,20.65000,20.65000,19.80000,20.00000,336000
07/21/2008,0000,20.60000,20.60000,20.20000,20.45000,240000
07/22/2008,0000,20.60000,20.90000,20.30000,20.70000,287000
07/23/2008,0000,20.90000,22.00000,20.80000,21.85000,601000
07/24/2008,0000,21.85000,22.40000,21.80000,21.95000,368000
07/25/2008,0000,21.50000,21.95000,21.30000,21.90000,242000
07/29/2008,0000,21.90000,23.35000,21.65000,22.95000,629000
07/30/2008,0000,23.50000,23.55000,22.80000,23.15000,386000
07/31/2008,0000,23.50000,23.50000,22.40000,22.60000,500000
08/01/2008,0000,22.30000,22.60000,21.90000,22.10000,352000
08/04/2008,0000,21.70000,22.50000,21.70000,22.20000,265000
08/05/2008,0000,21.80000,22.60000,21.80000,22.10000,303000
08/06/2008,0000,22.90000,23.20000,22.50000,22.95000,388000
08/07/2008,0000,22.95000,23.00000,22.50000,22.80000,394000
08/08/2008,0000,22.50000,23.00000,22.50000,22.80000,298000
08/11/2008,0000,23.00000,23.00000,22.70000,22.70000,309000
08/12/2008,0000,22.90000,23.80000,22.60000,23.50000,521000
08/13/2008,0000,23.50000,23.80000,23.25000,23.80000,340000
08/14/2008,0000,23.50000,25.45000,23.50000,24.70000,1769000
08/15/2008,0000,25.40000,25.45000,24.70000,24.70000,753000
08/18/2008,0000,26.00000,26.00000,24.75000,25.30000,838000
08/19/2008,0000,25.95000,26.30000,25.30000,25.30000,1623000
08/20/2008,0000,25.00000,25.60000,24.20000,25.00000,792000
08/21/2008,0000,25.00000,25.80000,25.00000,25.05000,699000
08/22/2008,0000,25.60000,25.65000,25.00000,25.30000,562000
08/25/2008,0000,25.80000,27.05000,25.50000,27.05000,2351000
08/26/2008,0000,26.50000,27.50000,26.50000,26.65000,2391000
08/27/2008,0000,27.10000,27.10000,26.20000,27.10000,836000
08/28/2008,0000,27.10000,28.45000,26.65000,27.60000,1951000
08/29/2008,0000,28.00000,28.05000,27.40000,27.60000,853000
09/01/2008,0000,27.60000,27.60000,26.35000,26.75000,782000
09/02/2008,0000,26.30000,26.90000,26.15000,26.20000,874000
09/03/2008,0000,26.00000,26.20000,24.80000,25.60000,786000
09/04/2008,0000,25.50000,25.75000,24.95000,25.50000,565000
09/05/2008,0000,25.40000,26.80000,25.10000,26.80000,1102000
09/08/2008,0000,27.50000,28.00000,27.30000,28.00000,1001000
09/09/2008,0000,28.00000,28.20000,26.50000,27.00000,1481000
09/10/2008,0000,26.60000,27.50000,26.60000,27.50000,558000
09/11/2008,0000,27.50000,27.90000,26.30000,27.00000,742000
09/12/2008,0000,27.60000,27.70000,26.65000,27.45000,1252000
09/15/2008,0000,26.80000,27.25000,25.55000,25.55000,833000
09/16/2008,0000,23.80000,24.50000,23.80000,23.80000,1364000
09/17/2008,0000,24.50000,24.70000,23.00000,23.60000,967000
09/18/2008,0000,21.95000,22.40000,21.95000,21.95000,1211000
09/19/2008,0000,22.60000,23.45000,22.60000,23.45000,695000
09/22/2008,0000,23.90000,24.30000,23.50000,23.80000,493000
09/23/2008,0000,24.10000,25.45000,24.10000,25.45000,1515000
09/24/2008,0000,25.85000,26.70000,25.20000,26.00000,1213000
09/25/2008,0000,25.50000,26.50000,25.10000,25.80000,688000
09/26/2008,0000,26.20000,26.40000,24.50000,24.55000,559000
09/30/2008,0000,22.85000,24.40000,22.85000,24.40000,555000
10/01/2008,0000,25.20000,25.20000,24.70000,25.20000,529000
10/02/2008,0000,25.20000,25.50000,24.45000,24.90000,374000
10/03/2008,0000,24.50000,24.80000,24.00000,24.75000,260000
10/06/2008,0000,24.35000,24.45000,23.20000,23.20000,342000
10/07/2008,0000,22.20000,23.80000,22.00000,23.80000,401000
10/08/2008,0000,23.60000,23.60000,22.15000,22.20000,568000
10/09/2008,0000,22.80000,22.80000,21.45000,22.20000,503000
10/13/2008,0000,21.45000,21.45000,21.45000,21.45000,226000
10/14/2008,0000,22.15000,22.80000,22.05000,22.70000,551000
10/15/2008,0000,22.15000,22.40000,21.95000,21.95000,197000
10/16/2008,0000,21.20000,21.20000,21.20000,21.20000,241000
10/17/2008,0000,20.50000,21.90000,20.50000,20.50000,792000
10/20/2008,0000,20.30000,20.80000,19.85000,20.65000,1361000
10/21/2008,0000,20.90000,21.50000,20.70000,21.50000,538000
10/22/2008,0000,21.20000,22.00000,21.10000,21.30000,460000
10/23/2008,0000,20.75000,21.95000,20.65000,21.95000,563000
10/24/2008,0000,21.80000,21.95000,21.20000,21.20000,739000
10/27/2008,0000,20.10000,21.00000,20.10000,20.50000,420000
10/28/2008,0000,20.50000,21.90000,19.60000,21.90000,727000
10/29/2008,0000,22.40000,23.30000,21.55000,22.60000,1214000
10/30/2008,0000,22.60000,23.00000,22.35000,22.85000,1092000
10/31/2008,0000,22.70000,23.60000,22.70000,22.75000,1079000
11/03/2008,0000,23.50000,24.20000,23.05000,23.90000,1047000
11/04/2008,0000,23.60000,23.60000,23.15000,23.45000,339000
11/05/2008,0000,23.45000,23.55000,23.00000,23.30000,353000
11/06/2008,0000,22.00000,22.70000,21.85000,21.90000,348000
11/07/2008,0000,21.10000,23.25000,21.10000,23.25000,236000
11/10/2008,0000,22.90000,23.20000,21.95000,23.20000,314000
11/11/2008,0000,22.60000,22.85000,21.95000,22.40000,408000
11/12/2008,0000,22.80000,22.80000,22.10000,22.20000,223000
11/13/2008,0000,21.65000,21.75000,20.90000,21.50000,327000
11/14/2008,0000,21.70000,22.30000,20.65000,21.00000,398000
11/17/2008,0000,20.50000,20.80000,20.30000,20.60000,457000
11/18/2008,0000,20.00000,20.40000,19.20000,19.50000,763000
11/19/2008,0000,19.90000,20.00000,19.30000,19.80000,195000
11/20/2008,0000,18.50000,19.80000,18.50000,18.75000,387000
11/21/2008,0000,18.50000,19.50000,18.20000,19.10000,325000
11/24/2008,0000,19.30000,19.40000,18.80000,19.10000,197000
11/25/2008,0000,19.30000,19.95000,19.30000,19.65000,252000
11/26/2008,0000,19.40000,19.60000,19.30000,19.40000,124000
11/27/2008,0000,19.60000,20.40000,19.60000,20.20000,346000
11/28/2008,0000,20.20000,20.30000,20.00000,20.05000,203000
12/01/2008,0000,20.60000,20.60000,20.00000,20.10000,304000
12/02/2008,0000,19.35000,19.40000,18.70000,18.75000,282000
12/03/2008,0000,19.00000,19.35000,18.60000,18.95000,267000
12/04/2008,0000,18.95000,19.05000,18.30000,18.80000,298000
12/05/2008,0000,18.90000,19.65000,18.50000,18.95000,377000
12/08/2008,0000,19.30000,19.70000,19.15000,19.65000,416000
12/09/2008,0000,20.00000,21.00000,19.90000,20.80000,1165000
12/10/2008,0000,20.90000,21.60000,20.90000,21.40000,1350000
12/11/2008,0000,21.30000,21.80000,20.90000,20.95000,605000
12/12/2008,0000,20.50000,21.00000,19.80000,19.90000,456000
12/15/2008,0000,20.50000,20.70000,20.25000,20.35000,461000
12/16/2008,0000,20.50000,21.25000,19.95000,20.95000,641000
12/17/2008,0000,21.30000,21.40000,20.55000,20.60000,507000
12/18/2008,0000,21.20000,21.20000,20.60000,20.75000,250000
12/19/2008,0000,20.65000,20.95000,20.55000,20.85000,212000
12/22/2008,0000,20.90000,21.00000,20.00000,20.25000,402000
12/23/2008,0000,20.00000,20.30000,19.80000,20.00000,240000
12/24/2008,0000,19.60000,20.25000,19.60000,20.20000,113000
12/25/2008,0000,20.35000,20.35000,19.95000,20.25000,291000
12/26/2008,0000,20.20000,20.45000,20.00000,20.10000,209000
12/29/2008,0000,20.10000,20.15000,19.75000,19.90000,179000
12/30/2008,0000,19.90000,21.20000,19.90000,20.85000,623000
12/31/2008,0000,21.10000,21.10000,20.45000,20.55000,339000
01/05/2009,0000,20.85000,21.00000,20.60000,20.70000,467000
01/06/2009,0000,20.90000,21.70000,20.80000,21.35000,1167000
01/07/2009,0000,21.50000,22.30000,21.40000,21.95000,1356000
01/08/2009,0000,21.50000,21.70000,20.60000,20.60000,489000
01/09/2009,0000,20.80000,21.25000,20.50000,21.15000,304000
01/12/2009,0000,20.85000,21.10000,20.40000,20.45000,225000
01/13/2009,0000,20.15000,20.85000,20.15000,20.65000,227000
01/14/2009,0000,20.80000,20.85000,20.55000,20.80000,182000
01/15/2009,0000,20.30000,20.60000,20.15000,20.15000,214000
01/16/2009,0000,20.50000,20.50000,20.00000,20.00000,207000
01/19/2009,0000,20.25000,20.45000,20.25000,20.30000,174000
01/20/2009,0000,19.80000,20.05000,19.70000,19.80000,158000
01/21/2009,0000,19.60000,19.90000,19.25000,19.50000,222000
02/02/2009,0000,19.50000,20.00000,19.45000,19.85000,96000
02/03/2009,0000,20.40000,20.55000,20.10000,20.50000,214000
02/04/2009,0000,20.50000,20.70000,20.30000,20.30000,111000
02/05/2009,0000,20.30000,20.30000,20.10000,20.10000,115000
02/06/2009,0000,20.30000,21.20000,20.30000,20.70000,490000
02/09/2009,0000,20.85000,20.90000,20.55000,20.75000,239000
02/10/2009,0000,20.60000,20.75000,20.40000,20.75000,244000
02/11/2009,0000,20.50000,20.70000,20.25000,20.50000,205000
02/12/2009,0000,20.50000,21.30000,20.40000,20.50000,468000
02/13/2009,0000,20.55000,21.05000,20.40000,20.90000,901000
02/16/2009,0000,20.90000,21.35000,20.65000,21.00000,892000
02/17/2009,0000,21.00000,21.00000,20.40000,20.40000,227000
02/18/2009,0000,20.25000,20.30000,20.00000,20.30000,134000
02/19/2009,0000,20.25000,20.40000,20.00000,20.20000,244000
02/20/2009,0000,20.00000,20.10000,19.80000,19.80000,228000
02/23/2009,0000,19.80000,19.90000,19.40000,19.90000,193000
02/24/2009,0000,19.90000,20.05000,19.70000,20.05000,84000
02/25/2009,0000,20.25000,21.45000,20.25000,21.45000,715000
02/26/2009,0000,22.95000,22.95000,22.20000,22.95000,1594000
02/27/2009,0000,23.40000,24.20000,23.10000,23.40000,3428000
03/02/2009,0000,23.50000,24.45000,23.50000,24.35000,2668000
03/03/2009,0000,24.20000,26.00000,23.95000,26.00000,3303000
03/04/2009,0000,26.20000,27.45000,26.20000,26.70000,2880000
03/05/2009,0000,27.00000,27.20000,26.20000,26.65000,1723000
03/06/2009,0000,26.65000,27.35000,26.40000,26.75000,1650000
03/09/2009,0000,27.10000,28.60000,27.00000,28.60000,7099000
03/10/2009,0000,28.40000,29.55000,28.30000,29.30000,2491000
03/11/2009,0000,30.00000,30.50000,28.80000,29.30000,3253000
03/12/2009,0000,29.30000,29.35000,28.50000,29.15000,1703000
03/13/2009,0000,29.50000,29.50000,28.65000,29.00000,1882000
03/16/2009,0000,29.05000,30.35000,29.05000,29.45000,2080000
03/17/2009,0000,29.50000,29.65000,28.70000,28.70000,1097000
03/18/2009,0000,29.20000,29.85000,29.00000,29.45000,2240000
03/19/2009,0000,29.80000,30.30000,29.00000,29.30000,2633000
03/20/2009,0000,29.60000,30.00000,29.30000,29.55000,1806000
03/23/2009,0000,30.00000,31.30000,30.00000,30.60000,3413000
03/24/2009,0000,30.70000,31.20000,30.00000,30.30000,1202000
03/25/2009,0000,30.70000,31.25000,30.50000,30.75000,2631000
03/26/2009,0000,30.80000,30.90000,30.10000,30.10000,1726000
03/27/2009,0000,30.15000,30.70000,29.50000,29.70000,2875000
03/30/2009,0000,29.60000,29.60000,27.65000,27.65000,2864000
03/31/2009,0000,26.50000,27.65000,26.00000,27.65000,1792000
04/01/2009,0000,27.65000,28.20000,27.45000,28.05000,1497000
04/02/2009,0000,29.30000,29.30000,27.00000,27.50000,1859000
04/03/2009,0000,27.00000,27.80000,27.00000,27.70000,893000
04/06/2009,0000,27.90000,29.60000,27.20000,29.60000,2653000
04/07/2009,0000,29.05000,29.55000,28.80000,29.25000,1473000
04/08/2009,0000,29.00000,30.60000,28.90000,29.40000,2251000
04/09/2009,0000,30.00000,30.40000,29.40000,29.55000,2992000
04/10/2009,0000,30.00000,31.20000,29.65000,30.55000,5045000
04/13/2009,0000,30.55000,30.55000,29.10000,29.30000,5014000
04/14/2009,0000,29.30000,29.70000,28.70000,28.80000,6391000
04/15/2009,0000,28.80000,28.80000,27.50000,27.70000,6986000
04/16/2009,0000,28.50000,28.50000,27.80000,28.00000,3222000
04/17/2009,0000,28.05000,28.05000,26.05000,26.05000,4284000
04/20/2009,0000,25.50000,26.00000,24.25000,25.30000,2803000
04/21/2009,0000,24.45000,26.45000,24.30000,26.45000,1897000
04/22/2009,0000,26.50000,27.60000,26.20000,27.20000,2967000
04/23/2009,0000,27.05000,27.20000,26.45000,26.45000,1597000
04/24/2009,0000,26.45000,26.75000,26.00000,26.10000,1735000
04/27/2009,0000,26.70000,27.20000,25.80000,26.10000,2808000
04/28/2009,0000,26.30000,26.30000,25.00000,25.15000,1609000
04/29/2009,0000,25.15000,25.55000,24.75000,25.10000,1317000
04/30/2009,0000,26.50000,26.65000,25.65000,26.15000,2088000
05/04/2009,0000,26.40000,27.15000,25.60000,26.40000,5274000
05/05/2009,0000,26.65000,26.75000,25.70000,25.70000,1753000
05/06/2009,0000,25.70000,27.45000,25.70000,27.45000,7485000
05/07/2009,0000,29.20000,29.35000,28.20000,28.50000,12003000
05/08/2009,0000,28.50000,28.50000,27.50000,28.05000,2407000
05/11/2009,0000,28.10000,28.75000,27.90000,28.00000,4304000
05/12/2009,0000,28.00000,29.80000,27.50000,29.10000,7118000
05/13/2009,0000,29.50000,31.10000,28.95000,31.10000,11721000
05/14/2009,0000,30.90000,30.90000,29.40000,29.50000,7268000
05/15/2009,0000,29.60000,30.05000,28.50000,28.70000,5667000
05/18/2009,0000,28.80000,28.80000,27.60000,28.00000,4134000
05/19/2009,0000,28.40000,28.80000,27.65000,27.65000,5853000
05/20/2009,0000,27.75000,29.10000,27.75000,28.35000,5648000
05/21/2009,0000,28.70000,29.35000,28.30000,28.95000,5298000
05/22/2009,0000,30.40000,30.95000,29.45000,30.95000,20655000
05/25/2009,0000,32.00000,33.10000,31.50000,31.70000,15934000
05/26/2009,0000,31.50000,31.50000,29.50000,29.60000,7362000
05/27/2009,0000,29.80000,30.80000,29.80000,30.30000,4098000
06/01/2009,0000,30.50000,30.90000,29.75000,29.80000,3304000
06/02/2009,0000,29.85000,30.20000,28.55000,28.70000,4993000
06/03/2009,0000,28.70000,30.70000,28.50000,30.70000,5326000
06/04/2009,0000,32.40000,32.80000,30.75000,31.80000,16144000
06/05/2009,0000,32.20000,32.50000,30.60000,30.60000,7493000
06/08/2009,0000,31.95000,32.20000,29.80000,30.40000,5680000
06/09/2009,0000,30.80000,31.20000,29.00000,29.50000,6030000
06/10/2009,0000,29.50000,29.70000,27.50000,27.55000,5747000
06/11/2009,0000,26.00000,27.55000,26.00000,27.50000,3704000
06/12/2009,0000,27.55000,28.25000,27.00000,27.05000,3251000
06/15/2009,0000,26.50000,26.95000,25.50000,25.50000,2252000
06/16/2009,0000,25.50000,26.60000,25.50000,26.00000,1898000
06/17/2009,0000,26.80000,27.70000,26.20000,26.60000,2272000
06/18/2009,0000,26.90000,27.50000,26.45000,26.55000,2863000
06/19/2009,0000,26.75000,26.85000,26.20000,26.85000,965000
06/22/2009,0000,26.90000,27.00000,26.35000,26.85000,1454000
06/23/2009,0000,26.30000,26.60000,26.05000,26.05000,1656000
06/24/2009,0000,26.10000,26.70000,26.05000,26.25000,1307000
06/25/2009,0000,26.60000,27.20000,26.40000,26.85000,2159000
06/26/2009,0000,27.40000,27.75000,27.00000,27.00000,2899000
06/29/2009,0000,27.10000,27.20000,26.25000,26.30000,964000
06/30/2009,0000,26.60000,26.95000,26.30000,26.50000,1882000
07/01/2009,0000,26.60000,26.85000,26.50000,26.75000,856000
07/02/2009,0000,26.75000,28.60000,26.75000,28.40000,5208000
07/03/2009,0000,28.00000,28.65000,27.70000,28.40000,4812000
07/06/2009,0000,28.40000,29.10000,28.00000,28.50000,6565000
07/07/2009,0000,28.50000,29.15000,28.25000,28.50000,11056000
07/08/2009,0000,28.50000,28.60000,27.85000,27.85000,1803000
07/09/2009,0000,27.90000,28.50000,27.90000,27.90000,2288000
07/10/2009,0000,28.20000,28.35000,27.60000,27.60000,2171000
07/13/2009,0000,27.80000,27.90000,26.50000,26.50000,1744000
07/14/2009,0000,26.80000,27.10000,26.80000,26.90000,888000
07/15/2009,0000,27.00000,27.65000,27.00000,27.30000,1393000
07/16/2009,0000,27.90000,27.90000,27.00000,27.00000,1422000
07/17/2009,0000,27.40000,28.15000,27.15000,27.70000,2134000
07/20/2009,0000,28.00000,28.25000,27.80000,28.00000,1670000
07/21/2009,0000,28.25000,28.25000,27.60000,27.65000,1435000
07/22/2009,0000,27.80000,28.60000,27.75000,28.30000,2851000
07/23/2009,0000,28.50000,28.85000,28.15000,28.20000,2116000
07/24/2009,0000,28.30000,28.55000,27.80000,27.80000,1613000
07/27/2009,0000,27.80000,28.35000,27.75000,28.10000,1266000
07/28/2009,0000,28.45000,28.50000,28.15000,28.30000,1471000
07/29/2009,0000,28.50000,28.80000,28.30000,28.40000,2685000
07/30/2009,0000,28.50000,28.50000,28.05000,28.10000,1315000
07/31/2009,0000,28.50000,28.60000,28.15000,28.20000,1518000
08/03/2009,0000,28.50000,29.70000,28.30000,29.55000,4340000
08/04/2009,0000,30.00000,30.00000,28.20000,28.35000,3310000
08/05/2009,0000,28.40000,28.90000,28.05000,28.10000,1645000
08/06/2009,0000,28.30000,28.55000,28.00000,28.15000,1510000
08/10/2009,0000,28.60000,29.20000,28.40000,28.50000,1807000
08/11/2009,0000,28.50000,28.50000,28.15000,28.35000,1196000
08/12/2009,0000,28.20000,28.60000,28.15000,28.40000,1067000
08/13/2009,0000,28.80000,28.80000,28.55000,28.70000,1173000
08/14/2009,0000,29.00000,29.00000,28.35000,28.40000,1131000
08/17/2009,0000,28.70000,28.70000,28.15000,28.15000,1043000
08/18/2009,0000,28.00000,28.35000,27.60000,27.75000,1547000
08/19/2009,0000,27.80000,28.20000,27.80000,28.00000,669000
08/20/2009,0000,28.00000,28.00000,27.30000,27.40000,973000
08/21/2009,0000,27.05000,27.45000,26.50000,26.60000,1841000
08/24/2009,0000,26.75000,27.00000,26.70000,26.75000,1530000
08/25/2009,0000,26.10000,26.75000,26.10000,26.10000,3124000
08/26/2009,0000,21.80000,22.10000,21.60000,21.85000,2785000
08/27/2009,0000,21.50000,21.85000,21.30000,21.35000,880000
08/28/2009,0000,21.40000,21.75000,21.00000,21.00000,784000
08/31/2009,0000,21.00000,21.25000,19.80000,20.20000,1271000
09/01/2009,0000,20.20000,21.30000,19.85000,21.30000,1549000
09/02/2009,0000,21.25000,21.45000,21.05000,21.35000,837000
09/03/2009,0000,21.40000,21.70000,21.30000,21.40000,757000
09/04/2009,0000,21.50000,21.65000,21.40000,21.40000,696000
09/07/2009,0000,21.90000,22.70000,21.45000,22.55000,1979000
09/08/2009,0000,22.60000,22.70000,22.05000,22.15000,933000
09/09/2009,0000,22.00000,22.35000,21.65000,21.70000,827000
09/10/2009,0000,22.05000,22.30000,21.40000,21.50000,519000
09/11/2009,0000,21.60000,21.80000,21.50000,21.50000,412000
09/14/2009,0000,21.50000,22.00000,21.15000,21.60000,917000
09/15/2009,0000,21.60000,21.95000,21.60000,21.70000,369000
09/16/2009,0000,21.95000,22.30000,21.75000,21.85000,1121000
09/17/2009,0000,21.95000,22.00000,21.60000,21.60000,572000
09/18/2009,0000,21.70000,22.15000,21.60000,21.80000,1127000
09/21/2009,0000,22.00000,22.40000,21.80000,22.30000,1206000
09/22/2009,0000,22.35000,22.50000,21.95000,22.00000,694000
09/23/2009,0000,22.00000,22.30000,21.60000,21.65000,688000
09/24/2009,0000,21.65000,21.90000,21.45000,21.55000,337000
09/25/2009,0000,21.55000,21.70000,21.50000,21.50000,363000
09/28/2009,0000,21.50000,22.00000,21.20000,21.70000,950000
09/29/2009,0000,22.15000,22.15000,21.70000,21.75000,288000
09/30/2009,0000,21.85000,22.60000,21.75000,22.20000,1649000
10/01/2009,0000,22.45000,22.45000,22.00000,22.00000,999000
10/02/2009,0000,21.80000,22.30000,21.70000,22.00000,737000
10/05/2009,0000,22.00000,22.15000,21.85000,21.95000,510000
10/06/2009,0000,22.00000,22.60000,22.00000,22.20000,1223000
10/07/2009,0000,22.50000,22.50000,22.05000,22.05000,837000
10/08/2009,0000,22.05000,22.50000,22.05000,22.20000,1684000
10/09/2009,0000,22.30000,22.60000,22.05000,22.25000,1491000
10/12/2009,0000,22.60000,23.80000,22.55000,23.80000,4729000
10/13/2009,0000,23.90000,24.85000,23.90000,24.10000,7741000
10/14/2009,0000,24.10000,24.60000,23.85000,23.90000,2406000
10/15/2009,0000,24.25000,24.60000,23.70000,23.80000,3190000
10/16/2009,0000,23.85000,24.20000,23.50000,23.75000,1517000
10/19/2009,0000,24.20000,24.30000,23.80000,23.80000,1493000
10/20/2009,0000,24.10000,24.10000,23.60000,23.70000,860000
10/21/2009,0000,23.85000,23.90000,23.10000,23.30000,1184000
10/22/2009,0000,23.20000,23.30000,22.80000,22.85000,1048000
10/23/2009,0000,23.00000,23.50000,23.00000,23.25000,1182000
10/26/2009,0000,23.30000,23.40000,22.80000,22.80000,681000
10/27/2009,0000,22.80000,23.25000,22.80000,22.90000,934000
10/28/2009,0000,22.90000,23.10000,22.20000,22.25000,929000
10/29/2009,0000,22.00000,22.00000,21.00000,21.30000,1202000
10/30/2009,0000,21.60000,21.75000,21.40000,21.60000,650000
11/02/2009,0000,21.40000,21.50000,21.05000,21.35000,606000
11/03/2009,0000,21.50000,21.70000,21.40000,21.70000,323000
11/04/2009,0000,21.85000,21.95000,21.55000,21.70000,776000
11/05/2009,0000,21.90000,22.40000,21.80000,22.00000,719000
11/06/2009,0000,22.50000,22.50000,21.85000,21.90000,583000
11/09/2009,0000,22.20000,22.30000,21.90000,21.90000,512000
11/10/2009,0000,22.50000,23.10000,22.30000,22.90000,2280000
11/11/2009,0000,22.80000,22.80000,22.25000,22.40000,965000
11/12/2009,0000,22.20000,22.50000,22.15000,22.15000,730000
11/13/2009,0000,22.45000,22.75000,22.15000,22.40000,1547000
11/16/2009,0000,22.40000,22.90000,22.40000,22.65000,1268000
11/17/2009,0000,22.65000,22.85000,22.15000,22.15000,668000
11/18/2009,0000,22.20000,22.35000,22.10000,22.15000,778000
11/19/2009,0000,22.45000,23.70000,22.20000,23.70000,3947000
11/20/2009,0000,24.00000,24.85000,23.95000,24.10000,10721000
11/23/2009,0000,24.15000,24.35000,23.35000,23.35000,1975000
11/24/2009,0000,23.70000,24.00000,23.40000,23.40000,1908000
11/25/2009,0000,23.40000,23.80000,22.90000,22.90000,1230000
11/26/2009,0000,23.30000,23.50000,22.80000,22.80000,1388000
11/27/2009,0000,22.70000,23.20000,22.55000,22.70000,1330000
11/30/2009,0000,23.00000,23.70000,23.00000,23.50000,1828000
12/01/2009,0000,23.80000,23.80000,23.20000,23.20000,1161000
12/02/2009,0000,23.50000,24.05000,23.30000,23.50000,2594000
12/03/2009,0000,23.80000,23.85000,23.00000,23.00000,1608000
12/04/2009,0000,23.25000,23.45000,23.00000,23.00000,894000
12/07/2009,0000,23.80000,23.80000,23.15000,23.30000,1641000
12/08/2009,0000,23.55000,24.30000,23.30000,23.80000,3527000
12/09/2009,0000,23.65000,23.95000,23.40000,23.40000,1777000
12/11/2009,0000,23.80000,24.90000,23.75000,24.25000,5493000
12/14/2009,0000,24.60000,25.30000,24.30000,24.30000,4164000
12/15/2009,0000,24.75000,26.00000,24.40000,26.00000,5968000
12/16/2009,0000,27.80000,27.80000,26.15000,26.20000,21234000
12/17/2009,0000,26.45000,26.70000,24.80000,24.80000,5703000
12/18/2009,0000,24.60000,25.20000,24.50000,24.90000,2754000
12/21/2009,0000,24.90000,25.15000,24.55000,24.55000,2011000
12/22/2009,0000,24.65000,25.45000,24.60000,24.85000,2856000
12/23/2009,0000,25.00000,25.40000,24.85000,24.85000,2339000
12/25/2009,0000,24.85000,25.10000,24.50000,24.50000,1837000
12/25/2009,0000,24.85000,25.10000,24.50000,24.50000,1837000
12/28/2009,0000,24.60000,25.05000,24.55000,24.55000,1521000
12/29/2009,1230,24.60000,25.15000,24.60000,24.80000,2234444
