DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.50000,39.50000,38.10000,38.20000,239400
04/03/2007,0000,38.20000,38.65000,38.20000,38.30000,143800
04/04/2007,0000,39.00000,39.00000,38.00000,38.15000,179500
04/09/2007,0000,38.20000,38.25000,37.40000,37.55000,274000
04/10/2007,0000,37.20000,37.85000,37.10000,37.85000,89200
04/11/2007,0000,38.00000,38.30000,37.70000,37.80000,152200
04/12/2007,0000,38.00000,39.20000,38.00000,38.75000,321300
04/13/2007,0000,38.95000,39.40000,37.95000,37.95000,182700
04/16/2007,0000,38.50000,38.65000,37.50000,37.70000,240400
04/17/2007,0000,38.00000,38.30000,36.70000,36.70000,211000
04/18/2007,0000,36.70000,37.15000,36.70000,37.10000,97600
04/19/2007,0000,37.10000,37.25000,36.50000,36.55000,124900
04/20/2007,0000,37.15000,37.15000,36.50000,36.60000,79800
04/23/2007,0000,37.20000,37.35000,36.70000,36.70000,54600
04/24/2007,0000,36.70000,36.80000,36.40000,36.80000,69300
04/25/2007,0000,36.80000,36.80000,36.30000,36.45000,73500
04/26/2007,0000,36.50000,37.30000,36.50000,36.55000,75600
04/27/2007,0000,36.60000,36.65000,36.30000,36.35000,65100
04/30/2007,0000,36.00000,36.00000,35.25000,35.25000,114400
05/02/2007,0000,35.10000,35.10000,33.20000,33.40000,336000
05/03/2007,0000,33.70000,33.70000,32.40000,32.70000,123900
05/04/2007,0000,32.70000,33.25000,32.55000,32.80000,58800
05/07/2007,0000,32.80000,33.30000,32.80000,33.10000,28300
05/08/2007,0000,33.10000,33.55000,33.10000,33.50000,37800
05/09/2007,0000,33.50000,33.90000,33.45000,33.60000,52500
05/10/2007,0000,33.85000,35.95000,33.85000,35.95000,360100
05/11/2007,0000,36.40000,37.70000,36.20000,37.35000,610000
05/14/2007,0000,36.15000,37.60000,36.15000,37.40000,352800
05/15/2007,0000,37.60000,37.90000,37.05000,37.20000,271900
05/16/2007,0000,37.30000,37.30000,36.50000,37.20000,117600
05/17/2007,0000,37.00000,37.35000,36.50000,37.20000,118600
05/18/2007,0000,37.40000,37.40000,36.70000,37.20000,75600
05/21/2007,0000,37.85000,37.85000,37.00000,37.10000,52500
05/22/2007,0000,37.30000,37.45000,36.60000,36.70000,60900
05/23/2007,0000,36.70000,37.10000,36.70000,36.75000,49300
05/24/2007,0000,36.80000,37.00000,36.70000,37.00000,64000
05/25/2007,0000,36.95000,36.95000,36.20000,36.80000,170100
05/28/2007,0000,37.00000,37.00000,36.30000,36.80000,82900
05/29/2007,0000,37.00000,37.00000,36.30000,36.30000,74500
05/30/2007,0000,36.60000,36.60000,36.00000,36.20000,30400
05/31/2007,0000,35.80000,36.85000,35.80000,36.45000,90300
06/01/2007,0000,36.45000,37.50000,36.45000,36.95000,154300
06/04/2007,0000,37.35000,38.40000,37.35000,37.55000,156400
06/05/2007,0000,37.85000,37.85000,37.00000,37.05000,67200
06/06/2007,0000,37.80000,37.80000,37.30000,37.45000,162700
06/07/2007,0000,37.50000,40.00000,37.50000,39.60000,884100
06/08/2007,0000,39.10000,40.00000,38.85000,39.90000,464100
06/11/2007,0000,40.30000,41.00000,40.20000,40.40000,588000
06/12/2007,0000,40.50000,40.80000,39.70000,40.40000,572200
06/13/2007,0000,40.20000,40.50000,40.00000,40.50000,255100
06/14/2007,0000,40.80000,42.00000,40.60000,40.65000,345400
06/15/2007,0000,41.00000,41.00000,39.60000,40.65000,290800
06/20/2007,0000,41.00000,41.00000,39.80000,40.50000,181600
06/21/2007,0000,40.40000,40.50000,39.85000,40.30000,103900
06/22/2007,0000,40.10000,40.50000,40.00000,40.30000,194200
06/25/2007,0000,39.90000,40.45000,39.80000,40.10000,94500
06/26/2007,0000,40.00000,40.10000,39.65000,40.10000,128100
06/27/2007,0000,40.00000,42.90000,39.85000,42.90000,418900
06/28/2007,0000,44.60000,45.90000,42.90000,45.90000,1351300
06/29/2007,0000,49.10000,49.10000,46.70000,47.80000,3658200
07/02/2007,0000,46.65000,47.50000,44.60000,45.00000,657300
07/03/2007,0000,45.00000,48.00000,44.40000,46.00000,646800
07/04/2007,0000,46.00000,47.00000,44.50000,44.50000,536500
07/05/2007,0000,45.00000,45.50000,44.00000,44.80000,262500
07/06/2007,0000,45.20000,46.80000,45.20000,45.40000,378000
07/09/2007,0000,46.60000,46.60000,45.30000,45.35000,297100
07/10/2007,0000,45.35000,45.70000,44.55000,44.60000,320200
07/11/2007,0000,44.60000,45.40000,43.25000,44.00000,410500
07/12/2007,0000,44.20000,45.35000,43.50000,44.30000,382200
07/13/2007,0000,45.10000,45.10000,43.80000,44.00000,242500
07/17/2007,0000,43.50000,43.50000,42.20000,42.95000,196300
07/18/2007,0000,43.00000,44.05000,43.00000,43.40000,189000
07/19/2007,0000,43.60000,43.60000,42.80000,43.10000,162700
07/20/2007,0000,43.85000,44.00000,43.45000,43.90000,176400
07/23/2007,0000,44.10000,45.00000,43.80000,44.50000,187900
07/24/2007,0000,45.00000,45.00000,44.10000,44.30000,296100
07/25/2007,0000,44.30000,44.60000,44.05000,44.10000,642600
07/26/2007,0000,41.50000,41.60000,40.25000,40.30000,323000
07/27/2007,0000,40.00000,41.40000,39.00000,39.60000,330000
07/31/2007,0000,40.80000,41.75000,40.55000,40.60000,110000
08/01/2007,0000,41.00000,41.00000,39.30000,39.45000,100000
08/02/2007,0000,40.00000,40.00000,38.00000,38.50000,116000
08/03/2007,0000,39.00000,39.00000,37.10000,37.50000,120000
08/06/2007,0000,36.80000,37.90000,36.50000,37.10000,41000
08/07/2007,0000,37.60000,38.90000,37.50000,37.90000,122000
08/08/2007,0000,38.10000,38.75000,37.90000,37.95000,98000
08/09/2007,0000,38.10000,38.70000,38.10000,38.30000,49000
08/10/2007,0000,38.30000,38.30000,37.40000,37.60000,57000
08/14/2007,0000,37.40000,38.20000,36.80000,38.10000,89000
08/15/2007,0000,37.80000,38.60000,37.50000,37.80000,87000
08/16/2007,0000,37.50000,38.30000,36.00000,36.00000,117000
08/17/2007,0000,36.30000,36.30000,33.80000,34.50000,125000
08/20/2007,0000,35.60000,35.60000,34.60000,35.05000,106000
08/21/2007,0000,35.20000,35.20000,34.10000,34.20000,45000
08/22/2007,0000,33.30000,34.10000,32.40000,33.00000,89000
08/23/2007,0000,34.00000,34.00000,33.60000,33.80000,36000
08/24/2007,0000,34.00000,34.30000,33.45000,34.20000,18000
08/27/2007,0000,35.00000,36.55000,34.80000,36.55000,612000
08/28/2007,0000,36.55000,36.90000,35.15000,35.80000,296000
08/29/2007,0000,35.20000,35.50000,34.70000,35.10000,73000
08/30/2007,0000,35.60000,36.50000,35.60000,36.50000,140000
08/31/2007,0000,36.80000,36.80000,36.30000,36.35000,82000
09/03/2007,0000,36.90000,36.90000,36.40000,36.60000,105000
09/04/2007,0000,37.10000,37.10000,36.10000,36.55000,61000
09/05/2007,0000,36.60000,36.85000,36.10000,36.35000,45000
09/06/2007,0000,36.35000,36.35000,35.50000,36.30000,68000
09/07/2007,0000,36.00000,36.15000,35.00000,35.70000,124000
09/10/2007,0000,35.50000,36.25000,35.50000,35.80000,94000
09/11/2007,0000,35.80000,35.80000,35.20000,35.50000,47000
09/12/2007,0000,35.50000,35.50000,35.10000,35.10000,150000
09/13/2007,0000,35.40000,35.50000,34.80000,34.80000,69000
09/14/2007,0000,35.00000,35.05000,34.80000,34.90000,67000
09/17/2007,0000,34.80000,34.80000,34.35000,34.80000,43000
09/19/2007,0000,35.00000,35.00000,34.00000,34.00000,38000
09/20/2007,0000,34.05000,34.10000,33.50000,33.50000,69000
09/21/2007,0000,33.50000,34.15000,33.30000,34.15000,20000
09/26/2007,0000,34.05000,34.05000,33.30000,33.90000,65000
09/27/2007,0000,33.90000,34.60000,33.90000,34.60000,46000
09/28/2007,0000,34.70000,35.00000,34.20000,34.80000,175000
10/01/2007,0000,35.10000,35.35000,34.70000,34.90000,65000
10/02/2007,0000,35.00000,35.30000,34.65000,34.65000,28000
10/03/2007,0000,35.20000,35.20000,34.55000,34.55000,30000
10/04/2007,0000,34.45000,34.65000,34.45000,34.65000,44000
10/05/2007,0000,34.65000,34.75000,34.20000,34.75000,30000
10/08/2007,0000,35.90000,35.90000,34.75000,35.50000,27000
10/09/2007,0000,35.40000,35.40000,34.25000,34.30000,31000
10/11/2007,0000,34.30000,34.60000,34.15000,34.25000,39000
10/12/2007,0000,34.25000,34.30000,33.80000,33.80000,47000
10/15/2007,0000,33.85000,34.00000,33.60000,33.60000,22000
10/16/2007,0000,33.50000,33.80000,33.40000,33.45000,79000
10/17/2007,0000,33.35000,33.55000,33.30000,33.35000,36000
10/18/2007,0000,33.40000,33.90000,33.35000,33.65000,32000
10/19/2007,0000,33.65000,33.70000,33.35000,33.50000,32000
10/22/2007,0000,33.00000,33.35000,32.95000,33.05000,33000
10/23/2007,0000,33.35000,33.40000,33.05000,33.05000,12000
10/24/2007,0000,33.05000,33.10000,32.90000,32.90000,64000
10/25/2007,0000,32.90000,33.25000,32.90000,33.25000,6000
10/26/2007,0000,33.30000,33.40000,33.10000,33.10000,21000
10/29/2007,0000,33.10000,33.40000,33.10000,33.30000,13000
10/30/2007,0000,33.15000,33.15000,33.00000,33.15000,14000
10/31/2007,0000,33.45000,33.75000,33.45000,33.60000,32000
11/01/2007,0000,33.90000,34.50000,33.60000,34.25000,188000
11/02/2007,0000,33.80000,33.85000,33.20000,33.75000,62000
11/05/2007,0000,33.55000,33.55000,32.95000,33.00000,95000
11/06/2007,0000,33.10000,33.15000,33.10000,33.15000,8000
11/07/2007,0000,33.20000,33.20000,32.85000,33.00000,30000
11/08/2007,0000,32.55000,32.90000,31.60000,31.60000,87000
11/09/2007,0000,29.60000,31.25000,29.60000,31.00000,59000
11/12/2007,0000,30.10000,30.25000,30.00000,30.10000,56000
11/13/2007,0000,30.10000,30.90000,30.00000,30.45000,76000
11/14/2007,0000,30.90000,31.20000,30.80000,30.90000,26000
11/15/2007,0000,30.90000,31.00000,30.60000,30.60000,21000
11/16/2007,0000,30.10000,30.60000,30.10000,30.50000,24000
11/19/2007,0000,30.75000,31.00000,30.50000,30.60000,15000
11/20/2007,0000,30.60000,30.60000,30.10000,30.30000,23000
11/21/2007,0000,30.50000,30.90000,30.30000,30.65000,15000
11/22/2007,0000,30.40000,30.65000,30.40000,30.55000,16000
11/23/2007,0000,30.90000,30.90000,30.55000,30.70000,25000
11/26/2007,0000,30.70000,30.90000,30.50000,30.55000,19000
11/27/2007,0000,29.40000,30.20000,29.40000,29.75000,48000
11/28/2007,0000,30.50000,30.50000,29.80000,29.80000,37000
11/29/2007,0000,30.50000,30.60000,30.00000,30.10000,23000
11/30/2007,0000,30.40000,30.40000,30.20000,30.35000,16000
12/03/2007,0000,30.40000,30.70000,30.40000,30.45000,6000
12/04/2007,0000,30.80000,30.80000,30.80000,30.80000,2000
12/05/2007,0000,30.60000,31.15000,30.60000,31.10000,26000
12/06/2007,0000,31.30000,31.30000,30.90000,30.90000,26000
12/07/2007,0000,31.00000,31.00000,30.65000,30.65000,16000
12/10/2007,0000,30.65000,30.65000,30.20000,30.20000,17000
12/11/2007,0000,30.20000,30.35000,30.20000,30.25000,9000
12/12/2007,0000,30.25000,30.25000,29.55000,29.55000,11000
12/13/2007,0000,30.00000,30.00000,29.55000,29.55000,23000
12/14/2007,0000,29.55000,29.55000,28.30000,28.70000,73000
12/17/2007,0000,28.60000,28.60000,27.60000,27.60000,71000
12/18/2007,0000,26.20000,27.60000,25.80000,27.40000,103000
12/19/2007,0000,27.05000,27.50000,26.90000,26.90000,86000
12/20/2007,0000,26.90000,26.90000,26.00000,26.00000,82000
12/21/2007,0000,26.50000,26.50000,26.00000,26.00000,21000
12/24/2007,0000,26.50000,26.90000,26.00000,26.00000,25000
12/25/2007,0000,26.20000,26.80000,26.20000,26.30000,29000
12/26/2007,0000,26.70000,26.70000,26.15000,26.60000,28000
12/27/2007,0000,26.60000,27.50000,26.60000,27.20000,51000
12/28/2007,0000,27.00000,27.45000,27.00000,27.45000,44000
12/31/2007,0000,27.75000,28.15000,27.55000,28.10000,53000
01/02/2008,0000,27.90000,28.15000,27.70000,28.10000,63000
01/03/2008,0000,27.50000,27.60000,27.10000,27.60000,37000
01/04/2008,0000,27.10000,27.70000,27.00000,27.70000,15000
01/07/2008,0000,26.50000,26.55000,26.20000,26.30000,32000
01/08/2008,0000,26.00000,26.70000,26.00000,26.55000,73000
01/09/2008,0000,26.90000,26.90000,26.50000,26.80000,3000
01/10/2008,0000,26.90000,26.95000,26.30000,26.70000,20000
01/11/2008,0000,26.75000,26.80000,26.75000,26.80000,6000
01/14/2008,0000,26.80000,26.80000,26.35000,26.40000,21000
01/15/2008,0000,26.40000,28.20000,26.40000,28.20000,70000
01/16/2008,0000,30.15000,30.15000,29.70000,30.15000,1336000
01/17/2008,0000,30.00000,30.60000,29.40000,30.10000,537000
01/18/2008,0000,29.95000,30.50000,29.50000,30.50000,308000
01/21/2008,0000,30.85000,31.05000,29.70000,29.90000,205000
01/22/2008,0000,29.50000,29.50000,27.85000,28.75000,266000
01/23/2008,0000,29.00000,29.50000,27.10000,28.50000,198000
01/24/2008,0000,28.90000,29.10000,27.30000,27.80000,150000
01/25/2008,0000,28.20000,29.70000,28.20000,29.70000,359000
01/28/2008,0000,29.50000,30.30000,27.80000,27.80000,250000
01/29/2008,0000,27.55000,28.50000,27.20000,27.80000,141000
01/30/2008,0000,28.00000,28.90000,28.00000,28.20000,164000
01/31/2008,0000,28.40000,28.50000,27.95000,28.20000,120000
02/01/2008,0000,28.45000,29.40000,28.20000,29.00000,106000
02/12/2008,0000,30.20000,30.20000,28.60000,29.35000,91000
02/13/2008,0000,29.60000,29.65000,28.60000,28.60000,103000
02/14/2008,0000,29.40000,30.60000,29.05000,30.60000,266000
02/15/2008,0000,30.20000,30.40000,29.60000,30.00000,168000
02/18/2008,0000,30.60000,32.10000,30.60000,31.50000,433000
02/19/2008,0000,32.50000,32.50000,30.30000,31.80000,264000
02/20/2008,0000,32.00000,32.10000,30.80000,31.85000,199000
02/21/2008,0000,32.10000,32.90000,32.00000,32.55000,277000
02/22/2008,0000,32.30000,32.30000,30.30000,30.30000,361000
02/25/2008,0000,29.20000,29.50000,28.30000,28.60000,369000
02/26/2008,0000,28.60000,28.80000,28.10000,28.70000,246000
02/27/2008,0000,28.90000,29.15000,28.65000,28.85000,176000
02/29/2008,0000,28.60000,29.10000,28.40000,28.65000,183000
03/03/2008,0000,28.40000,28.40000,27.90000,27.90000,111000
03/04/2008,0000,27.55000,28.25000,27.55000,28.10000,85000
03/05/2008,0000,28.10000,28.30000,27.80000,28.30000,92000
03/06/2008,0000,28.00000,29.10000,28.00000,28.75000,102000
03/07/2008,0000,28.70000,30.75000,28.50000,30.70000,747000
03/10/2008,0000,30.45000,32.40000,30.45000,31.50000,591000
03/11/2008,0000,31.50000,33.70000,30.10000,30.10000,751000
03/12/2008,0000,31.60000,32.20000,30.05000,30.20000,763000
03/13/2008,0000,30.10000,30.45000,28.80000,28.80000,558000
03/14/2008,0000,29.20000,30.45000,28.30000,28.30000,507000
03/18/2008,0000,28.00000,28.15000,27.75000,28.10000,199000
03/19/2008,0000,28.20000,28.30000,27.70000,27.75000,168000
03/20/2008,0000,27.50000,27.90000,27.50000,27.80000,39000
03/21/2008,0000,28.00000,28.30000,27.80000,28.25000,100000
03/25/2008,0000,28.55000,28.95000,28.55000,28.60000,57000
03/26/2008,0000,28.80000,28.80000,28.25000,28.25000,70000
03/27/2008,0000,28.30000,28.75000,28.30000,28.35000,230000
03/28/2008,0000,28.60000,28.70000,28.35000,28.40000,40000
03/31/2008,0000,28.35000,28.50000,28.30000,28.35000,142000
04/01/2008,0000,28.80000,28.90000,28.45000,28.45000,66000
04/02/2008,0000,28.75000,29.20000,28.60000,28.70000,105000
04/03/2008,0000,29.10000,29.40000,28.90000,28.95000,67000
04/07/2008,0000,29.00000,29.30000,28.75000,29.25000,92000
04/08/2008,0000,29.25000,29.40000,29.00000,29.20000,83000
04/09/2008,0000,29.20000,29.50000,28.85000,28.90000,66000
04/10/2008,0000,29.30000,29.30000,28.90000,29.00000,77000
04/11/2008,0000,29.20000,29.70000,29.00000,29.55000,102000
04/14/2008,0000,29.30000,29.30000,28.65000,28.65000,55000
04/15/2008,0000,28.65000,29.15000,28.65000,29.05000,55000
04/16/2008,0000,29.05000,29.20000,28.75000,29.00000,159000
04/17/2008,0000,29.30000,30.30000,29.05000,30.00000,252000
04/18/2008,0000,30.00000,30.20000,29.30000,29.40000,101000
04/21/2008,0000,29.95000,29.95000,29.50000,29.60000,28000
04/22/2008,0000,29.70000,29.70000,29.40000,29.60000,45000
04/23/2008,0000,29.60000,30.60000,29.60000,30.25000,74000
04/24/2008,0000,30.70000,30.90000,30.30000,30.40000,185000
04/25/2008,0000,30.90000,30.90000,30.15000,30.40000,94000
04/28/2008,0000,30.80000,30.80000,29.80000,29.80000,69000
04/29/2008,0000,30.00000,30.00000,29.10000,29.20000,83000
04/30/2008,0000,29.50000,29.50000,29.05000,29.05000,61000
05/02/2008,0000,29.05000,29.10000,27.05000,27.50000,311000
05/05/2008,0000,27.65000,27.75000,26.60000,26.70000,116000
05/06/2008,0000,27.00000,27.75000,27.00000,27.50000,113000
05/07/2008,0000,27.80000,28.45000,27.80000,28.00000,68000
05/08/2008,0000,28.00000,28.25000,27.70000,27.80000,41000
05/09/2008,0000,27.80000,28.25000,27.80000,28.00000,25000
05/12/2008,0000,28.25000,28.25000,27.60000,27.70000,21000
05/13/2008,0000,27.95000,27.95000,27.65000,27.80000,33000
05/14/2008,0000,27.65000,28.10000,27.65000,27.95000,28000
05/15/2008,0000,28.05000,28.15000,27.80000,27.85000,64000
05/16/2008,0000,28.20000,28.65000,28.00000,28.10000,82000
05/19/2008,0000,28.00000,28.40000,28.00000,28.40000,39000
05/20/2008,0000,28.40000,28.40000,27.70000,27.70000,64000
05/21/2008,0000,27.80000,28.00000,27.30000,27.50000,18000
05/22/2008,0000,27.85000,28.00000,27.45000,27.50000,14000
05/23/2008,0000,28.00000,28.20000,27.35000,27.45000,53000
05/26/2008,0000,27.00000,27.15000,26.60000,26.70000,51000
05/27/2008,0000,26.60000,26.80000,26.50000,26.50000,27000
05/28/2008,0000,26.85000,26.85000,26.30000,26.30000,39000
05/29/2008,0000,26.30000,26.55000,25.85000,25.85000,51000
05/30/2008,0000,26.30000,26.30000,25.90000,26.00000,360000
06/02/2008,0000,26.60000,26.60000,26.00000,26.00000,10000
06/03/2008,0000,26.00000,26.05000,25.90000,26.00000,16000
06/04/2008,0000,26.30000,26.50000,25.80000,26.35000,62000
06/05/2008,0000,26.60000,27.10000,26.35000,27.10000,50000
06/06/2008,0000,27.30000,27.45000,26.80000,26.80000,47000
06/10/2008,0000,26.75000,26.75000,26.20000,26.20000,17000
06/11/2008,0000,26.50000,26.50000,26.20000,26.20000,17000
06/12/2008,0000,25.10000,25.80000,24.85000,25.10000,82000
06/13/2008,0000,25.10000,25.60000,24.80000,25.60000,101000
06/16/2008,0000,25.10000,25.30000,25.10000,25.30000,4000
06/17/2008,0000,25.60000,25.60000,24.60000,25.30000,22000
06/18/2008,0000,25.30000,25.30000,25.00000,25.05000,18000
06/19/2008,0000,25.20000,25.20000,24.35000,24.35000,25000
06/20/2008,0000,24.35000,25.00000,24.15000,25.00000,51000
06/23/2008,0000,24.60000,24.60000,24.00000,24.20000,25000
06/24/2008,0000,24.20000,24.50000,24.00000,24.35000,66000
06/25/2008,0000,24.10000,25.00000,24.10000,25.00000,57000
06/26/2008,0000,25.35000,25.35000,25.35000,25.35000,6000
06/27/2008,0000,23.60000,24.20000,23.60000,23.60000,132000
06/30/2008,0000,24.05000,24.05000,22.05000,22.05000,51000
07/01/2008,0000,21.50000,22.00000,21.50000,21.55000,51000
07/02/2008,0000,21.55000,22.35000,20.80000,20.80000,63000
07/03/2008,0000,20.75000,22.25000,20.75000,22.25000,44000
07/04/2008,0000,22.15000,22.50000,21.55000,21.90000,19000
07/07/2008,0000,21.90000,22.30000,21.30000,22.30000,29000
07/08/2008,0000,21.60000,21.95000,21.10000,21.85000,39000
07/09/2008,0000,21.80000,21.90000,21.25000,21.50000,29000
07/10/2008,0000,21.40000,21.50000,21.05000,21.40000,9000
07/11/2008,0000,20.85000,22.35000,20.85000,22.35000,57000
07/14/2008,0000,22.25000,22.25000,22.10000,22.10000,4000
07/15/2008,0000,21.30000,21.50000,21.30000,21.30000,10000
07/16/2008,0000,21.15000,21.25000,20.15000,20.65000,53000
07/17/2008,0000,20.70000,21.05000,20.40000,20.80000,20000
07/18/2008,0000,21.00000,21.40000,19.35000,19.80000,45000
07/21/2008,0000,19.90000,20.70000,19.90000,20.40000,35000
07/22/2008,0000,20.35000,20.40000,20.20000,20.20000,7000
07/23/2008,0000,20.20000,21.25000,20.20000,21.25000,22000
07/24/2008,0000,20.90000,21.20000,20.80000,21.10000,10000
07/25/2008,0000,20.90000,20.90000,20.10000,20.30000,44000
07/29/2008,0000,20.30000,20.30000,19.55000,20.15000,9000
07/30/2008,0000,20.30000,20.80000,20.30000,20.70000,55000
07/31/2008,0000,20.15000,20.50000,20.15000,20.40000,30000
08/01/2008,0000,20.00000,20.25000,19.50000,20.20000,114000
08/04/2008,0000,20.00000,20.05000,19.50000,19.80000,61000
08/05/2008,0000,19.80000,19.80000,19.50000,19.70000,85000
08/06/2008,0000,20.00000,20.85000,20.00000,20.75000,134000
08/07/2008,0000,18.50000,19.30000,17.65000,19.30000,27000
08/08/2008,0000,18.85000,19.30000,18.30000,19.30000,33000
08/11/2008,0000,19.30000,19.50000,19.20000,19.50000,8000
08/12/2008,0000,19.65000,19.70000,19.00000,19.65000,14000
08/13/2008,0000,19.60000,19.80000,19.30000,19.80000,34000
08/14/2008,0000,19.80000,19.80000,19.15000,19.70000,8000
08/15/2008,0000,19.75000,19.75000,19.30000,19.70000,10000
08/18/2008,0000,19.50000,19.50000,19.50000,19.50000,2000
08/19/2008,0000,19.50000,19.75000,19.40000,19.75000,4000
08/20/2008,0000,20.15000,20.15000,19.80000,19.80000,5000
08/21/2008,0000,20.10000,20.10000,19.75000,19.75000,2000
08/22/2008,0000,20.15000,20.15000,19.50000,20.00000,4000
08/25/2008,0000,20.00000,20.00000,19.75000,19.75000,17000
08/26/2008,0000,19.90000,20.10000,19.90000,19.90000,13000
08/27/2008,0000,20.00000,20.00000,19.55000,19.95000,13000
08/28/2008,0000,20.40000,20.40000,19.60000,20.05000,21000
08/29/2008,0000,20.25000,20.25000,19.30000,19.35000,7000
09/01/2008,0000,19.10000,19.10000,18.75000,18.80000,9000
09/02/2008,0000,18.80000,18.80000,18.35000,18.70000,20000
09/03/2008,0000,18.65000,18.65000,18.00000,18.05000,64000
09/04/2008,0000,18.05000,18.25000,17.80000,17.80000,22000
09/05/2008,0000,17.25000,17.70000,17.10000,17.20000,19000
09/08/2008,0000,17.90000,18.40000,17.90000,18.40000,11000
09/09/2008,0000,18.00000,18.00000,17.30000,17.35000,108000
09/10/2008,0000,16.70000,17.25000,16.70000,17.20000,14000
09/11/2008,0000,17.40000,17.40000,17.00000,17.00000,30000
09/12/2008,0000,17.40000,17.40000,16.80000,17.30000,26000
09/15/2008,0000,17.00000,17.00000,16.15000,16.15000,45000
09/16/2008,0000,15.10000,15.65000,15.05000,15.05000,55000
09/17/2008,0000,15.10000,15.50000,14.40000,14.95000,135000
09/18/2008,0000,13.95000,14.00000,13.95000,13.95000,128000
09/19/2008,0000,13.95000,14.80000,13.95000,14.75000,76000
09/22/2008,0000,14.75000,15.45000,14.75000,15.45000,35000
09/23/2008,0000,15.20000,15.40000,15.00000,15.40000,23000
09/24/2008,0000,15.10000,15.80000,14.85000,15.40000,133000
09/25/2008,0000,15.35000,15.35000,14.90000,15.20000,124000
09/26/2008,0000,15.15000,15.15000,14.60000,14.85000,94000
09/30/2008,0000,13.85000,14.40000,13.85000,14.40000,99000
10/01/2008,0000,14.50000,14.80000,14.20000,14.75000,81000
10/02/2008,0000,14.80000,15.20000,14.80000,15.00000,64000
10/03/2008,0000,14.90000,15.55000,14.85000,15.50000,34000
10/06/2008,0000,15.45000,15.45000,14.85000,14.85000,42000
10/07/2008,0000,14.60000,15.60000,14.60000,15.60000,101000
10/08/2008,0000,15.50000,15.50000,14.85000,15.10000,50000
10/09/2008,0000,15.00000,15.10000,14.85000,15.00000,52000
10/13/2008,0000,14.80000,15.00000,14.50000,14.90000,52000
10/14/2008,0000,14.90000,15.70000,14.90000,15.50000,58000
10/15/2008,0000,15.40000,15.50000,15.05000,15.45000,49000
10/16/2008,0000,14.95000,15.30000,14.95000,14.95000,53000
10/17/2008,0000,15.10000,15.10000,14.60000,15.00000,40000
10/20/2008,0000,15.00000,15.00000,14.55000,15.00000,44000
10/21/2008,0000,15.30000,15.30000,14.70000,14.70000,29000
10/22/2008,0000,14.95000,15.10000,14.95000,15.05000,12000
10/23/2008,0000,15.00000,15.00000,14.55000,14.75000,44000
10/24/2008,0000,14.95000,14.95000,14.25000,14.75000,31000
10/27/2008,0000,14.60000,14.60000,13.75000,13.75000,57000
10/28/2008,0000,13.10000,14.30000,12.80000,14.30000,76000
10/29/2008,0000,14.10000,14.25000,13.45000,14.25000,44000
10/30/2008,0000,13.85000,14.80000,13.85000,14.80000,18000
10/31/2008,0000,14.70000,14.70000,14.20000,14.60000,17000
11/03/2008,0000,14.60000,15.15000,14.50000,15.15000,53000
11/04/2008,0000,15.00000,15.15000,14.80000,15.15000,29000
11/05/2008,0000,15.40000,15.40000,14.80000,15.10000,65000
11/06/2008,0000,14.60000,14.60000,14.05000,14.45000,90000
11/07/2008,0000,14.35000,14.70000,13.70000,14.70000,38000
11/10/2008,0000,14.60000,14.60000,14.15000,14.55000,30000
11/11/2008,0000,14.00000,14.35000,13.75000,14.35000,26000
11/12/2008,0000,14.20000,14.40000,13.85000,14.40000,16000
11/13/2008,0000,14.20000,14.20000,13.80000,14.15000,12000
11/14/2008,0000,14.50000,14.50000,13.90000,14.30000,13000
11/17/2008,0000,13.45000,13.85000,13.35000,13.85000,32000
11/18/2008,0000,13.15000,13.45000,12.90000,12.90000,48000
11/19/2008,0000,12.10000,12.40000,12.00000,12.00000,91000
11/20/2008,0000,11.35000,11.35000,11.20000,11.20000,64000
11/21/2008,0000,10.60000,11.75000,10.60000,11.75000,19000
11/24/2008,0000,11.75000,11.90000,11.75000,11.90000,10000
11/25/2008,0000,12.35000,12.40000,11.70000,12.40000,21000
11/26/2008,0000,12.35000,12.40000,12.00000,12.30000,10000
11/27/2008,0000,12.30000,12.60000,12.30000,12.30000,55000
11/28/2008,0000,12.15000,12.25000,12.10000,12.25000,29000
12/01/2008,0000,12.25000,12.40000,12.20000,12.40000,11000
12/02/2008,0000,12.20000,12.20000,11.85000,12.10000,14000
12/03/2008,0000,12.30000,12.30000,12.05000,12.15000,16000
12/04/2008,0000,12.25000,12.25000,11.95000,12.15000,6000
12/05/2008,0000,12.30000,12.30000,12.00000,12.15000,16000
12/08/2008,0000,12.65000,12.65000,12.10000,12.45000,28000
12/09/2008,0000,12.60000,12.90000,12.15000,12.40000,26000
12/10/2008,0000,12.45000,12.90000,12.40000,12.90000,76000
12/11/2008,0000,13.00000,13.10000,12.70000,13.10000,47000
12/12/2008,0000,13.00000,13.05000,12.80000,13.00000,28000
12/15/2008,0000,13.30000,13.30000,13.20000,13.20000,12000
12/16/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/17/2008,0000,13.00000,13.00000,12.85000,13.00000,11000
12/18/2008,0000,13.25000,13.25000,12.60000,12.90000,13000
12/19/2008,0000,12.30000,12.90000,12.30000,12.55000,46000
12/22/2008,0000,12.90000,12.90000,12.35000,12.65000,8000
12/23/2008,0000,12.60000,12.60000,12.10000,12.45000,34000
12/24/2008,0000,11.70000,12.45000,11.70000,12.45000,9000
12/25/2008,0000,12.75000,12.75000,12.70000,12.70000,3000
12/26/2008,0000,12.65000,12.70000,12.65000,12.70000,4000
12/29/2008,0000,12.70000,12.70000,12.20000,12.65000,4000
12/30/2008,0000,12.70000,12.70000,12.20000,12.65000,22000
12/31/2008,0000,12.60000,12.60000,12.50000,12.55000,8000
01/05/2009,0000,13.00000,13.00000,12.60000,12.60000,27000
01/06/2009,0000,12.85000,12.85000,12.55000,12.80000,5000
01/07/2009,0000,12.95000,12.95000,12.70000,12.95000,4000
01/08/2009,0000,12.90000,12.90000,12.70000,12.70000,2000
01/09/2009,0000,12.70000,12.70000,12.65000,12.65000,2000
01/12/2009,0000,12.60000,12.60000,12.55000,12.55000,2000
01/13/2009,0000,12.20000,12.60000,12.15000,12.60000,4000
01/14/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
01/15/2009,0000,12.10000,12.45000,11.95000,12.45000,6000
01/16/2009,0000,12.40000,12.40000,12.30000,12.40000,7000
01/19/2009,0000,12.25000,12.25000,12.00000,12.05000,14000
01/20/2009,0000,12.25000,12.25000,12.10000,12.10000,2000
01/21/2009,0000,12.15000,12.15000,11.70000,12.00000,12000
02/02/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
02/03/2009,0000,12.00000,12.05000,12.00000,12.00000,19000
02/04/2009,0000,12.00000,12.00000,12.00000,12.00000,16000
02/05/2009,0000,12.20000,12.20000,12.00000,12.00000,18000
02/06/2009,0000,12.20000,12.20000,12.00000,12.00000,18000
02/09/2009,0000,12.45000,12.45000,12.00000,12.35000,8000
02/10/2009,0000,12.30000,12.30000,12.10000,12.10000,34000
02/11/2009,0000,12.10000,12.10000,12.10000,12.10000,5000
02/12/2009,0000,12.10000,12.10000,12.00000,12.10000,12000
02/13/2009,0000,12.10000,12.30000,12.10000,12.30000,23000
02/16/2009,0000,12.45000,12.50000,12.30000,12.50000,46000
02/17/2009,0000,12.65000,12.65000,12.25000,12.50000,17000
02/18/2009,0000,12.50000,12.50000,12.30000,12.30000,10000
02/19/2009,0000,12.30000,12.30000,12.30000,12.30000,6000
02/20/2009,0000,12.45000,12.45000,12.05000,12.05000,10000
02/23/2009,0000,12.40000,12.40000,12.35000,12.35000,3000
02/24/2009,0000,12.15000,12.15000,12.10000,12.10000,4000
02/25/2009,0000,12.30000,12.30000,12.30000,12.30000,4000
02/26/2009,0000,12.40000,12.40000,12.25000,12.25000,2000
02/27/2009,0000,12.55000,12.55000,12.50000,12.50000,27000
03/02/2009,0000,12.50000,12.60000,12.45000,12.45000,47000
03/03/2009,0000,12.55000,12.90000,12.55000,12.75000,52000
03/04/2009,0000,12.70000,13.10000,12.70000,12.85000,47000
03/05/2009,0000,13.60000,13.70000,13.30000,13.70000,65000
03/06/2009,0000,14.65000,14.65000,14.65000,14.65000,110000
03/09/2009,0000,15.60000,15.60000,14.25000,14.65000,263000
03/10/2009,0000,14.25000,14.50000,14.00000,14.50000,83000
03/11/2009,0000,14.50000,14.70000,14.20000,14.45000,122000
03/12/2009,0000,15.00000,15.00000,14.40000,14.50000,89000
03/13/2009,0000,14.90000,15.50000,14.55000,15.50000,185000
03/16/2009,0000,16.00000,16.00000,14.80000,14.90000,120000
03/17/2009,0000,14.20000,14.85000,14.20000,14.80000,53000
03/18/2009,0000,14.80000,15.10000,14.70000,14.70000,50000
03/19/2009,0000,15.10000,15.10000,14.65000,14.65000,29000
03/20/2009,0000,14.60000,14.65000,14.35000,14.55000,25000
03/23/2009,0000,14.65000,15.05000,14.65000,15.05000,22000
03/24/2009,0000,15.20000,15.20000,15.00000,15.00000,40000
03/25/2009,0000,14.90000,15.50000,14.90000,15.40000,78000
03/26/2009,0000,15.40000,15.65000,15.40000,15.45000,33000
03/27/2009,0000,15.60000,16.10000,15.60000,15.80000,104000
03/30/2009,0000,16.00000,16.00000,15.40000,15.40000,56000
03/31/2009,0000,15.80000,15.80000,15.25000,15.25000,69000
04/01/2009,0000,15.70000,15.85000,15.50000,15.50000,65000
04/02/2009,0000,15.75000,15.90000,15.60000,15.85000,87000
04/03/2009,0000,15.85000,15.85000,15.45000,15.75000,110000
04/06/2009,0000,15.60000,16.40000,15.60000,16.10000,72000
04/07/2009,0000,16.10000,16.30000,16.00000,16.30000,54000
04/08/2009,0000,16.30000,16.35000,16.00000,16.35000,89000
04/09/2009,0000,16.35000,16.90000,16.35000,16.75000,202000
04/10/2009,0000,16.90000,16.95000,16.50000,16.85000,81000
04/13/2009,0000,16.80000,17.35000,16.80000,17.35000,67000
04/14/2009,0000,17.35000,17.35000,17.05000,17.20000,88000
04/15/2009,0000,17.20000,17.25000,16.85000,17.20000,55000
04/16/2009,0000,17.20000,17.40000,17.20000,17.40000,151000
04/17/2009,0000,17.40000,17.65000,16.60000,17.20000,192000
04/20/2009,0000,16.80000,17.00000,16.15000,16.35000,30000
04/21/2009,0000,15.80000,17.20000,15.80000,16.35000,102000
04/22/2009,0000,16.35000,16.75000,16.35000,16.65000,139000
04/23/2009,0000,16.50000,17.40000,16.45000,17.40000,225000
04/24/2009,0000,17.40000,18.00000,17.20000,18.00000,269000
04/27/2009,0000,19.25000,19.25000,19.05000,19.25000,1592000
04/28/2009,0000,19.20000,19.20000,17.95000,18.00000,585000
04/29/2009,0000,17.20000,18.00000,17.00000,17.20000,155000
04/30/2009,0000,18.00000,18.35000,17.00000,18.15000,360000
05/04/2009,0000,18.40000,18.50000,17.90000,18.45000,371000
05/05/2009,0000,18.45000,18.45000,17.80000,17.80000,166000
05/06/2009,0000,18.00000,18.15000,17.60000,17.80000,134000
05/07/2009,0000,17.80000,18.50000,17.80000,18.50000,201000
05/08/2009,0000,18.45000,18.85000,17.80000,18.70000,120000
05/11/2009,0000,18.50000,18.70000,18.30000,18.30000,177000
05/12/2009,0000,18.00000,18.10000,17.65000,17.80000,89000
05/13/2009,0000,17.60000,18.00000,17.60000,17.90000,67000
05/14/2009,0000,17.80000,17.80000,17.25000,17.35000,115000
05/15/2009,0000,17.50000,17.80000,17.35000,17.80000,71000
05/18/2009,0000,17.70000,17.80000,17.60000,17.70000,57000
05/19/2009,0000,18.50000,18.50000,17.70000,18.05000,102000
05/20/2009,0000,18.00000,18.05000,17.80000,18.05000,85000
05/21/2009,0000,18.05000,18.30000,18.05000,18.30000,76000
05/22/2009,0000,18.05000,18.35000,18.05000,18.30000,39000
05/25/2009,0000,18.35000,19.55000,18.35000,18.80000,421000
05/26/2009,0000,19.00000,19.10000,18.35000,18.40000,161000
05/27/2009,0000,18.60000,18.80000,18.10000,18.30000,111000
06/01/2009,0000,18.60000,18.60000,18.25000,18.45000,47000
06/02/2009,0000,18.60000,18.70000,18.20000,18.20000,66000
06/03/2009,0000,18.00000,18.25000,17.90000,18.20000,45000
06/04/2009,0000,18.00000,18.10000,17.55000,17.70000,75000
06/05/2009,0000,17.90000,18.10000,17.50000,17.75000,49000
06/08/2009,0000,17.90000,17.90000,17.70000,17.70000,52000
06/09/2009,0000,17.70000,17.70000,16.80000,16.80000,121000
06/10/2009,0000,17.20000,17.25000,16.50000,17.10000,46000
06/11/2009,0000,17.10000,18.25000,17.00000,17.60000,291000
06/12/2009,0000,16.40000,17.40000,16.40000,17.10000,142000
06/15/2009,0000,16.55000,16.60000,16.15000,16.60000,59000
06/16/2009,0000,16.00000,16.55000,16.00000,16.25000,61000
06/17/2009,0000,16.30000,16.60000,16.30000,16.30000,43000
06/18/2009,0000,16.60000,16.60000,16.20000,16.40000,5000
06/19/2009,0000,16.50000,16.50000,16.30000,16.50000,6000
06/22/2009,0000,16.50000,16.80000,16.50000,16.80000,26000
06/23/2009,0000,16.50000,16.70000,16.30000,16.70000,16000
06/24/2009,0000,16.60000,17.85000,16.60000,17.85000,230000
06/25/2009,0000,17.80000,17.80000,17.50000,17.50000,128000
06/26/2009,0000,17.55000,17.55000,17.25000,17.45000,38000
06/29/2009,0000,17.30000,17.85000,17.30000,17.70000,26000
06/30/2009,0000,17.65000,17.65000,17.35000,17.35000,6000
07/01/2009,0000,17.60000,17.60000,17.30000,17.30000,33000
07/02/2009,0000,17.30000,17.35000,17.15000,17.35000,99000
07/03/2009,0000,17.40000,17.40000,17.35000,17.35000,2000
07/06/2009,0000,17.95000,18.00000,17.55000,17.80000,79000
07/07/2009,0000,17.80000,18.00000,17.80000,17.95000,142000
07/08/2009,0000,17.95000,18.00000,17.65000,17.95000,8000
07/09/2009,0000,18.00000,18.10000,17.90000,17.95000,142000
07/10/2009,0000,18.00000,18.05000,17.95000,18.00000,34000
07/13/2009,0000,18.00000,18.00000,17.40000,17.50000,37000
07/14/2009,0000,17.90000,17.90000,17.50000,17.70000,19000
07/15/2009,0000,17.75000,18.00000,17.75000,18.00000,86000
07/16/2009,0000,18.00000,18.20000,17.90000,17.90000,54000
07/17/2009,0000,18.00000,18.15000,17.95000,18.10000,37000
07/20/2009,0000,18.20000,18.80000,18.20000,18.75000,131000
07/21/2009,0000,19.00000,19.00000,18.70000,18.75000,163000
07/22/2009,0000,18.95000,19.00000,18.75000,18.80000,165000
07/23/2009,0000,18.80000,19.20000,18.80000,19.15000,175000
07/24/2009,0000,19.35000,19.45000,19.15000,19.45000,362000
07/27/2009,0000,17.80000,19.35000,17.65000,19.35000,440000
07/28/2009,0000,20.70000,20.70000,20.70000,20.70000,242000
07/29/2009,0000,21.95000,22.00000,20.55000,20.70000,1341000
07/30/2009,0000,20.20000,20.35000,19.30000,19.75000,318000
07/31/2009,0000,19.40000,20.10000,19.40000,20.00000,213000
08/03/2009,0000,20.40000,20.45000,19.60000,20.10000,141000
08/04/2009,0000,20.10000,20.30000,19.40000,19.40000,173000
08/05/2009,0000,19.40000,19.80000,19.40000,19.65000,141000
08/06/2009,0000,19.50000,20.65000,19.40000,20.10000,114000
08/10/2009,0000,20.10000,20.30000,20.10000,20.25000,83000
08/11/2009,0000,20.50000,20.75000,20.30000,20.60000,153000
08/12/2009,0000,21.00000,21.20000,20.65000,21.10000,102000
08/13/2009,0000,21.80000,21.80000,21.20000,21.60000,174000
08/14/2009,0000,21.80000,22.90000,21.45000,22.60000,272000
08/17/2009,0000,22.40000,24.10000,22.10000,23.30000,393000
08/18/2009,0000,23.30000,23.30000,21.90000,22.75000,210000
08/19/2009,0000,22.75000,23.30000,22.30000,22.70000,186000
08/20/2009,0000,23.00000,23.00000,22.10000,22.20000,150000
08/21/2009,0000,22.40000,22.70000,22.00000,22.15000,96000
08/24/2009,0000,22.30000,23.30000,22.30000,22.95000,137000
08/25/2009,0000,22.95000,22.95000,22.40000,22.40000,109000
08/26/2009,0000,22.40000,22.40000,22.05000,22.40000,43000
08/27/2009,0000,22.00000,22.50000,22.00000,22.50000,31000
08/28/2009,0000,22.20000,22.65000,22.20000,22.50000,106000
08/31/2009,0000,22.10000,22.40000,22.05000,22.40000,71000
09/01/2009,0000,22.10000,22.90000,22.10000,22.90000,169000
09/02/2009,0000,22.80000,24.30000,22.60000,24.00000,272000
09/03/2009,0000,24.50000,25.65000,23.70000,25.65000,601000
09/04/2009,0000,26.10000,26.15000,24.85000,24.85000,569000
09/07/2009,0000,24.85000,25.25000,24.60000,25.20000,169000
09/08/2009,0000,25.20000,25.30000,24.70000,24.70000,174000
09/09/2009,0000,25.20000,25.30000,24.60000,24.60000,94000
09/10/2009,0000,25.00000,25.20000,23.80000,23.80000,143000
09/11/2009,0000,24.00000,24.20000,23.80000,24.00000,87000
09/14/2009,0000,24.00000,24.75000,23.80000,24.00000,74000
09/15/2009,0000,24.30000,24.60000,24.15000,24.60000,113000
09/16/2009,0000,25.20000,25.20000,24.50000,24.50000,276000
09/17/2009,0000,24.80000,25.15000,24.50000,24.90000,277000
09/18/2009,0000,25.20000,25.55000,24.75000,25.40000,232000
09/21/2009,0000,25.40000,27.15000,25.40000,27.15000,639000
09/22/2009,0000,26.00000,27.10000,26.00000,26.40000,410000
09/23/2009,0000,26.90000,26.90000,25.85000,25.90000,226000
09/24/2009,0000,25.90000,25.90000,25.50000,25.90000,124000
09/25/2009,0000,25.65000,25.90000,25.50000,25.60000,99000
09/28/2009,0000,25.60000,25.60000,25.15000,25.40000,33000
09/29/2009,0000,25.20000,26.00000,25.00000,25.50000,170000
09/30/2009,0000,25.70000,26.30000,25.70000,26.00000,148000
10/01/2009,0000,26.50000,26.50000,25.25000,25.90000,75000
10/02/2009,0000,25.70000,26.20000,25.60000,26.00000,125000
10/05/2009,0000,26.50000,26.50000,26.00000,26.20000,83000
10/06/2009,0000,26.50000,26.80000,26.00000,26.15000,109000
10/07/2009,0000,26.20000,26.30000,25.80000,26.00000,85000
10/08/2009,0000,26.10000,26.10000,25.20000,25.20000,122000
10/09/2009,0000,25.20000,25.50000,24.80000,25.00000,96000
10/12/2009,0000,24.80000,25.60000,24.80000,25.00000,65000
10/13/2009,0000,25.00000,25.40000,24.95000,25.35000,84000
10/14/2009,0000,25.50000,26.45000,25.40000,25.75000,72000
10/15/2009,0000,26.10000,27.40000,25.80000,27.40000,598000
10/16/2009,0000,27.00000,28.60000,26.50000,28.60000,1421000
10/19/2009,0000,28.50000,28.50000,27.90000,27.90000,268000
10/20/2009,0000,28.20000,28.20000,27.40000,27.50000,197000
10/21/2009,0000,27.30000,27.50000,27.05000,27.20000,121000
10/22/2009,0000,26.90000,27.70000,26.90000,27.50000,125000
10/23/2009,0000,27.50000,27.85000,27.05000,27.05000,66000
10/26/2009,0000,27.10000,27.50000,27.05000,27.10000,139000
10/27/2009,0000,27.10000,27.20000,26.55000,26.90000,60000
10/28/2009,0000,26.90000,27.20000,26.60000,26.70000,76000
10/29/2009,0000,26.70000,26.70000,25.40000,25.65000,146000
10/30/2009,0000,25.65000,25.85000,25.50000,25.50000,52000
11/02/2009,0000,25.50000,26.00000,25.30000,26.00000,75000
11/03/2009,0000,26.00000,26.35000,25.60000,26.00000,32000
11/04/2009,0000,26.40000,26.40000,26.05000,26.20000,45000
11/05/2009,0000,26.20000,26.20000,25.95000,26.00000,10000
11/06/2009,0000,26.45000,26.45000,25.65000,26.00000,53000
11/09/2009,0000,26.00000,26.00000,25.50000,25.50000,33000
11/10/2009,0000,25.60000,25.95000,25.50000,25.60000,74000
11/11/2009,0000,25.60000,26.00000,25.45000,25.85000,118000
11/12/2009,0000,25.95000,26.05000,25.90000,26.00000,41000
11/13/2009,0000,25.95000,26.20000,25.85000,26.00000,59000
11/16/2009,0000,26.30000,27.50000,26.30000,26.70000,142000
11/17/2009,0000,27.00000,27.00000,26.30000,26.50000,35000
11/18/2009,0000,26.50000,26.85000,26.45000,26.55000,44000
11/19/2009,0000,26.70000,27.00000,26.55000,26.90000,45000
11/20/2009,0000,27.10000,27.10000,26.55000,26.95000,42000
11/23/2009,0000,26.70000,26.70000,26.60000,26.70000,22000
11/24/2009,0000,26.90000,26.90000,26.60000,26.80000,48000
11/25/2009,0000,26.50000,26.70000,26.40000,26.55000,49000
11/26/2009,0000,26.60000,26.70000,26.50000,26.50000,51000
11/27/2009,0000,26.50000,26.50000,25.60000,25.60000,81000
11/30/2009,0000,26.30000,26.40000,26.10000,26.15000,77000
12/01/2009,0000,26.15000,26.50000,26.15000,26.40000,51000
12/02/2009,0000,26.50000,26.50000,26.35000,26.50000,57000
12/03/2009,0000,26.50000,26.50000,26.25000,26.25000,44000
12/04/2009,0000,26.35000,26.55000,26.35000,26.50000,26000
12/07/2009,0000,26.55000,27.50000,26.55000,26.90000,108000
12/08/2009,0000,26.90000,27.20000,26.80000,26.90000,39000
12/09/2009,0000,26.95000,27.05000,26.80000,27.00000,62000
12/11/2009,0000,26.75000,26.90000,26.50000,26.75000,101000
12/14/2009,0000,26.95000,27.90000,26.85000,27.75000,221000
12/15/2009,0000,27.80000,28.25000,27.50000,27.90000,169000
12/16/2009,0000,27.90000,28.25000,27.70000,28.05000,147000
12/17/2009,0000,28.20000,30.00000,27.50000,30.00000,1143000
12/18/2009,0000,31.95000,32.10000,30.00000,31.20000,3136000
12/21/2009,0000,31.20000,31.50000,29.90000,30.10000,546000
12/22/2009,0000,30.30000,30.65000,29.60000,29.80000,390000
12/23/2009,0000,30.00000,31.50000,30.00000,30.85000,642000
12/25/2009,0000,30.80000,31.75000,30.35000,31.40000,355000
04/02/2007,0000,39.50000,39.50000,38.10000,38.20000,239400
04/03/2007,0000,38.20000,38.65000,38.20000,38.30000,143800
04/04/2007,0000,39.00000,39.00000,38.00000,38.15000,179500
04/09/2007,0000,38.20000,38.25000,37.40000,37.55000,274000
04/10/2007,0000,37.20000,37.85000,37.10000,37.85000,89200
04/11/2007,0000,38.00000,38.30000,37.70000,37.80000,152200
04/12/2007,0000,38.00000,39.20000,38.00000,38.75000,321300
04/13/2007,0000,38.95000,39.40000,37.95000,37.95000,182700
04/16/2007,0000,38.50000,38.65000,37.50000,37.70000,240400
04/17/2007,0000,38.00000,38.30000,36.70000,36.70000,211000
04/18/2007,0000,36.70000,37.15000,36.70000,37.10000,97600
04/19/2007,0000,37.10000,37.25000,36.50000,36.55000,124900
04/20/2007,0000,37.15000,37.15000,36.50000,36.60000,79800
04/23/2007,0000,37.20000,37.35000,36.70000,36.70000,54600
04/24/2007,0000,36.70000,36.80000,36.40000,36.80000,69300
04/25/2007,0000,36.80000,36.80000,36.30000,36.45000,73500
04/26/2007,0000,36.50000,37.30000,36.50000,36.55000,75600
04/27/2007,0000,36.60000,36.65000,36.30000,36.35000,65100
04/30/2007,0000,36.00000,36.00000,35.25000,35.25000,114400
05/02/2007,0000,35.10000,35.10000,33.20000,33.40000,336000
05/03/2007,0000,33.70000,33.70000,32.40000,32.70000,123900
05/04/2007,0000,32.70000,33.25000,32.55000,32.80000,58800
05/07/2007,0000,32.80000,33.30000,32.80000,33.10000,28300
05/08/2007,0000,33.10000,33.55000,33.10000,33.50000,37800
05/09/2007,0000,33.50000,33.90000,33.45000,33.60000,52500
05/10/2007,0000,33.85000,35.95000,33.85000,35.95000,360100
05/11/2007,0000,36.40000,37.70000,36.20000,37.35000,610000
05/14/2007,0000,36.15000,37.60000,36.15000,37.40000,352800
05/15/2007,0000,37.60000,37.90000,37.05000,37.20000,271900
05/16/2007,0000,37.30000,37.30000,36.50000,37.20000,117600
05/17/2007,0000,37.00000,37.35000,36.50000,37.20000,118600
05/18/2007,0000,37.40000,37.40000,36.70000,37.20000,75600
05/21/2007,0000,37.85000,37.85000,37.00000,37.10000,52500
05/22/2007,0000,37.30000,37.45000,36.60000,36.70000,60900
05/23/2007,0000,36.70000,37.10000,36.70000,36.75000,49300
05/24/2007,0000,36.80000,37.00000,36.70000,37.00000,64000
05/25/2007,0000,36.95000,36.95000,36.20000,36.80000,170100
05/28/2007,0000,37.00000,37.00000,36.30000,36.80000,82900
05/29/2007,0000,37.00000,37.00000,36.30000,36.30000,74500
05/30/2007,0000,36.60000,36.60000,36.00000,36.20000,30400
05/31/2007,0000,35.80000,36.85000,35.80000,36.45000,90300
06/01/2007,0000,36.45000,37.50000,36.45000,36.95000,154300
06/04/2007,0000,37.35000,38.40000,37.35000,37.55000,156400
06/05/2007,0000,37.85000,37.85000,37.00000,37.05000,67200
06/06/2007,0000,37.80000,37.80000,37.30000,37.45000,162700
06/07/2007,0000,37.50000,40.00000,37.50000,39.60000,884100
06/08/2007,0000,39.10000,40.00000,38.85000,39.90000,464100
06/11/2007,0000,40.30000,41.00000,40.20000,40.40000,588000
06/12/2007,0000,40.50000,40.80000,39.70000,40.40000,572200
06/13/2007,0000,40.20000,40.50000,40.00000,40.50000,255100
06/14/2007,0000,40.80000,42.00000,40.60000,40.65000,345400
06/15/2007,0000,41.00000,41.00000,39.60000,40.65000,290800
06/20/2007,0000,41.00000,41.00000,39.80000,40.50000,181600
06/21/2007,0000,40.40000,40.50000,39.85000,40.30000,103900
06/22/2007,0000,40.10000,40.50000,40.00000,40.30000,194200
06/25/2007,0000,39.90000,40.45000,39.80000,40.10000,94500
06/26/2007,0000,40.00000,40.10000,39.65000,40.10000,128100
06/27/2007,0000,40.00000,42.90000,39.85000,42.90000,418900
06/28/2007,0000,44.60000,45.90000,42.90000,45.90000,1351300
06/29/2007,0000,49.10000,49.10000,46.70000,47.80000,3658200
07/02/2007,0000,46.65000,47.50000,44.60000,45.00000,657300
07/03/2007,0000,45.00000,48.00000,44.40000,46.00000,646800
07/04/2007,0000,46.00000,47.00000,44.50000,44.50000,536500
07/05/2007,0000,45.00000,45.50000,44.00000,44.80000,262500
07/06/2007,0000,45.20000,46.80000,45.20000,45.40000,378000
07/09/2007,0000,46.60000,46.60000,45.30000,45.35000,297100
07/10/2007,0000,45.35000,45.70000,44.55000,44.60000,320200
07/11/2007,0000,44.60000,45.40000,43.25000,44.00000,410500
07/12/2007,0000,44.20000,45.35000,43.50000,44.30000,382200
07/13/2007,0000,45.10000,45.10000,43.80000,44.00000,242500
07/17/2007,0000,43.50000,43.50000,42.20000,42.95000,196300
07/18/2007,0000,43.00000,44.05000,43.00000,43.40000,189000
07/19/2007,0000,43.60000,43.60000,42.80000,43.10000,162700
07/20/2007,0000,43.85000,44.00000,43.45000,43.90000,176400
07/23/2007,0000,44.10000,45.00000,43.80000,44.50000,187900
07/24/2007,0000,45.00000,45.00000,44.10000,44.30000,296100
07/25/2007,0000,44.30000,44.60000,44.05000,44.10000,642600
07/26/2007,0000,41.50000,41.60000,40.25000,40.30000,323000
07/27/2007,0000,40.00000,41.40000,39.00000,39.60000,330000
07/31/2007,0000,40.80000,41.75000,40.55000,40.60000,110000
08/01/2007,0000,41.00000,41.00000,39.30000,39.45000,100000
08/02/2007,0000,40.00000,40.00000,38.00000,38.50000,116000
08/03/2007,0000,39.00000,39.00000,37.10000,37.50000,120000
08/06/2007,0000,36.80000,37.90000,36.50000,37.10000,41000
08/07/2007,0000,37.60000,38.90000,37.50000,37.90000,122000
08/08/2007,0000,38.10000,38.75000,37.90000,37.95000,98000
08/09/2007,0000,38.10000,38.70000,38.10000,38.30000,49000
08/10/2007,0000,38.30000,38.30000,37.40000,37.60000,57000
08/14/2007,0000,37.40000,38.20000,36.80000,38.10000,89000
08/15/2007,0000,37.80000,38.60000,37.50000,37.80000,87000
08/16/2007,0000,37.50000,38.30000,36.00000,36.00000,117000
08/17/2007,0000,36.30000,36.30000,33.80000,34.50000,125000
08/20/2007,0000,35.60000,35.60000,34.60000,35.05000,106000
08/21/2007,0000,35.20000,35.20000,34.10000,34.20000,45000
08/22/2007,0000,33.30000,34.10000,32.40000,33.00000,89000
08/23/2007,0000,34.00000,34.00000,33.60000,33.80000,36000
08/24/2007,0000,34.00000,34.30000,33.45000,34.20000,18000
08/27/2007,0000,35.00000,36.55000,34.80000,36.55000,612000
08/28/2007,0000,36.55000,36.90000,35.15000,35.80000,296000
08/29/2007,0000,35.20000,35.50000,34.70000,35.10000,73000
08/30/2007,0000,35.60000,36.50000,35.60000,36.50000,140000
08/31/2007,0000,36.80000,36.80000,36.30000,36.35000,82000
09/03/2007,0000,36.90000,36.90000,36.40000,36.60000,105000
09/04/2007,0000,37.10000,37.10000,36.10000,36.55000,61000
09/05/2007,0000,36.60000,36.85000,36.10000,36.35000,45000
09/06/2007,0000,36.35000,36.35000,35.50000,36.30000,68000
09/07/2007,0000,36.00000,36.15000,35.00000,35.70000,124000
09/10/2007,0000,35.50000,36.25000,35.50000,35.80000,94000
09/11/2007,0000,35.80000,35.80000,35.20000,35.50000,47000
09/12/2007,0000,35.50000,35.50000,35.10000,35.10000,150000
09/13/2007,0000,35.40000,35.50000,34.80000,34.80000,69000
09/14/2007,0000,35.00000,35.05000,34.80000,34.90000,67000
09/17/2007,0000,34.80000,34.80000,34.35000,34.80000,43000
09/19/2007,0000,35.00000,35.00000,34.00000,34.00000,38000
09/20/2007,0000,34.05000,34.10000,33.50000,33.50000,69000
09/21/2007,0000,33.50000,34.15000,33.30000,34.15000,20000
09/26/2007,0000,34.05000,34.05000,33.30000,33.90000,65000
09/27/2007,0000,33.90000,34.60000,33.90000,34.60000,46000
09/28/2007,0000,34.70000,35.00000,34.20000,34.80000,175000
10/01/2007,0000,35.10000,35.35000,34.70000,34.90000,65000
10/02/2007,0000,35.00000,35.30000,34.65000,34.65000,28000
10/03/2007,0000,35.20000,35.20000,34.55000,34.55000,30000
10/04/2007,0000,34.45000,34.65000,34.45000,34.65000,44000
10/05/2007,0000,34.65000,34.75000,34.20000,34.75000,30000
10/08/2007,0000,35.90000,35.90000,34.75000,35.50000,27000
10/09/2007,0000,35.40000,35.40000,34.25000,34.30000,31000
10/11/2007,0000,34.30000,34.60000,34.15000,34.25000,39000
10/12/2007,0000,34.25000,34.30000,33.80000,33.80000,47000
10/15/2007,0000,33.85000,34.00000,33.60000,33.60000,22000
10/16/2007,0000,33.50000,33.80000,33.40000,33.45000,79000
10/17/2007,0000,33.35000,33.55000,33.30000,33.35000,36000
10/18/2007,0000,33.40000,33.90000,33.35000,33.65000,32000
10/19/2007,0000,33.65000,33.70000,33.35000,33.50000,32000
10/22/2007,0000,33.00000,33.35000,32.95000,33.05000,33000
10/23/2007,0000,33.35000,33.40000,33.05000,33.05000,12000
10/24/2007,0000,33.05000,33.10000,32.90000,32.90000,64000
10/25/2007,0000,32.90000,33.25000,32.90000,33.25000,6000
10/26/2007,0000,33.30000,33.40000,33.10000,33.10000,21000
10/29/2007,0000,33.10000,33.40000,33.10000,33.30000,13000
10/30/2007,0000,33.15000,33.15000,33.00000,33.15000,14000
10/31/2007,0000,33.45000,33.75000,33.45000,33.60000,32000
11/01/2007,0000,33.90000,34.50000,33.60000,34.25000,188000
11/02/2007,0000,33.80000,33.85000,33.20000,33.75000,62000
11/05/2007,0000,33.55000,33.55000,32.95000,33.00000,95000
11/06/2007,0000,33.10000,33.15000,33.10000,33.15000,8000
11/07/2007,0000,33.20000,33.20000,32.85000,33.00000,30000
11/08/2007,0000,32.55000,32.90000,31.60000,31.60000,87000
11/09/2007,0000,29.60000,31.25000,29.60000,31.00000,59000
11/12/2007,0000,30.10000,30.25000,30.00000,30.10000,56000
11/13/2007,0000,30.10000,30.90000,30.00000,30.45000,76000
11/14/2007,0000,30.90000,31.20000,30.80000,30.90000,26000
11/15/2007,0000,30.90000,31.00000,30.60000,30.60000,21000
11/16/2007,0000,30.10000,30.60000,30.10000,30.50000,24000
11/19/2007,0000,30.75000,31.00000,30.50000,30.60000,15000
11/20/2007,0000,30.60000,30.60000,30.10000,30.30000,23000
11/21/2007,0000,30.50000,30.90000,30.30000,30.65000,15000
11/22/2007,0000,30.40000,30.65000,30.40000,30.55000,16000
11/23/2007,0000,30.90000,30.90000,30.55000,30.70000,25000
11/26/2007,0000,30.70000,30.90000,30.50000,30.55000,19000
11/27/2007,0000,29.40000,30.20000,29.40000,29.75000,48000
11/28/2007,0000,30.50000,30.50000,29.80000,29.80000,37000
11/29/2007,0000,30.50000,30.60000,30.00000,30.10000,23000
11/30/2007,0000,30.40000,30.40000,30.20000,30.35000,16000
12/03/2007,0000,30.40000,30.70000,30.40000,30.45000,6000
12/04/2007,0000,30.80000,30.80000,30.80000,30.80000,2000
12/05/2007,0000,30.60000,31.15000,30.60000,31.10000,26000
12/06/2007,0000,31.30000,31.30000,30.90000,30.90000,26000
12/07/2007,0000,31.00000,31.00000,30.65000,30.65000,16000
12/10/2007,0000,30.65000,30.65000,30.20000,30.20000,17000
12/11/2007,0000,30.20000,30.35000,30.20000,30.25000,9000
12/12/2007,0000,30.25000,30.25000,29.55000,29.55000,11000
12/13/2007,0000,30.00000,30.00000,29.55000,29.55000,23000
12/14/2007,0000,29.55000,29.55000,28.30000,28.70000,73000
12/17/2007,0000,28.60000,28.60000,27.60000,27.60000,71000
12/18/2007,0000,26.20000,27.60000,25.80000,27.40000,103000
12/19/2007,0000,27.05000,27.50000,26.90000,26.90000,86000
12/20/2007,0000,26.90000,26.90000,26.00000,26.00000,82000
12/21/2007,0000,26.50000,26.50000,26.00000,26.00000,21000
12/24/2007,0000,26.50000,26.90000,26.00000,26.00000,25000
12/25/2007,0000,26.20000,26.80000,26.20000,26.30000,29000
12/26/2007,0000,26.70000,26.70000,26.15000,26.60000,28000
12/27/2007,0000,26.60000,27.50000,26.60000,27.20000,51000
12/28/2007,0000,27.00000,27.45000,27.00000,27.45000,44000
12/31/2007,0000,27.75000,28.15000,27.55000,28.10000,53000
01/02/2008,0000,27.90000,28.15000,27.70000,28.10000,63000
01/03/2008,0000,27.50000,27.60000,27.10000,27.60000,37000
01/04/2008,0000,27.10000,27.70000,27.00000,27.70000,15000
01/07/2008,0000,26.50000,26.55000,26.20000,26.30000,32000
01/08/2008,0000,26.00000,26.70000,26.00000,26.55000,73000
01/09/2008,0000,26.90000,26.90000,26.50000,26.80000,3000
01/10/2008,0000,26.90000,26.95000,26.30000,26.70000,20000
01/11/2008,0000,26.75000,26.80000,26.75000,26.80000,6000
01/14/2008,0000,26.80000,26.80000,26.35000,26.40000,21000
01/15/2008,0000,26.40000,28.20000,26.40000,28.20000,70000
01/16/2008,0000,30.15000,30.15000,29.70000,30.15000,1336000
01/17/2008,0000,30.00000,30.60000,29.40000,30.10000,537000
01/18/2008,0000,29.95000,30.50000,29.50000,30.50000,308000
01/21/2008,0000,30.85000,31.05000,29.70000,29.90000,205000
01/22/2008,0000,29.50000,29.50000,27.85000,28.75000,266000
01/23/2008,0000,29.00000,29.50000,27.10000,28.50000,198000
01/24/2008,0000,28.90000,29.10000,27.30000,27.80000,150000
01/25/2008,0000,28.20000,29.70000,28.20000,29.70000,359000
01/28/2008,0000,29.50000,30.30000,27.80000,27.80000,250000
01/29/2008,0000,27.55000,28.50000,27.20000,27.80000,141000
01/30/2008,0000,28.00000,28.90000,28.00000,28.20000,164000
01/31/2008,0000,28.40000,28.50000,27.95000,28.20000,120000
02/01/2008,0000,28.45000,29.40000,28.20000,29.00000,106000
02/12/2008,0000,30.20000,30.20000,28.60000,29.35000,91000
02/13/2008,0000,29.60000,29.65000,28.60000,28.60000,103000
02/14/2008,0000,29.40000,30.60000,29.05000,30.60000,266000
02/15/2008,0000,30.20000,30.40000,29.60000,30.00000,168000
02/18/2008,0000,30.60000,32.10000,30.60000,31.50000,433000
02/19/2008,0000,32.50000,32.50000,30.30000,31.80000,264000
02/20/2008,0000,32.00000,32.10000,30.80000,31.85000,199000
02/21/2008,0000,32.10000,32.90000,32.00000,32.55000,277000
02/22/2008,0000,32.30000,32.30000,30.30000,30.30000,361000
02/25/2008,0000,29.20000,29.50000,28.30000,28.60000,369000
02/26/2008,0000,28.60000,28.80000,28.10000,28.70000,246000
02/27/2008,0000,28.90000,29.15000,28.65000,28.85000,176000
02/29/2008,0000,28.60000,29.10000,28.40000,28.65000,183000
03/03/2008,0000,28.40000,28.40000,27.90000,27.90000,111000
03/04/2008,0000,27.55000,28.25000,27.55000,28.10000,85000
03/05/2008,0000,28.10000,28.30000,27.80000,28.30000,92000
03/06/2008,0000,28.00000,29.10000,28.00000,28.75000,102000
03/07/2008,0000,28.70000,30.75000,28.50000,30.70000,747000
03/10/2008,0000,30.45000,32.40000,30.45000,31.50000,591000
03/11/2008,0000,31.50000,33.70000,30.10000,30.10000,751000
03/12/2008,0000,31.60000,32.20000,30.05000,30.20000,763000
03/13/2008,0000,30.10000,30.45000,28.80000,28.80000,558000
03/14/2008,0000,29.20000,30.45000,28.30000,28.30000,507000
03/18/2008,0000,28.00000,28.15000,27.75000,28.10000,199000
03/19/2008,0000,28.20000,28.30000,27.70000,27.75000,168000
03/20/2008,0000,27.50000,27.90000,27.50000,27.80000,39000
03/21/2008,0000,28.00000,28.30000,27.80000,28.25000,100000
03/25/2008,0000,28.55000,28.95000,28.55000,28.60000,57000
03/26/2008,0000,28.80000,28.80000,28.25000,28.25000,70000
03/27/2008,0000,28.30000,28.75000,28.30000,28.35000,230000
03/28/2008,0000,28.60000,28.70000,28.35000,28.40000,40000
03/31/2008,0000,28.35000,28.50000,28.30000,28.35000,142000
04/01/2008,0000,28.80000,28.90000,28.45000,28.45000,66000
04/02/2008,0000,28.75000,29.20000,28.60000,28.70000,105000
04/03/2008,0000,29.10000,29.40000,28.90000,28.95000,67000
04/07/2008,0000,29.00000,29.30000,28.75000,29.25000,92000
04/08/2008,0000,29.25000,29.40000,29.00000,29.20000,83000
04/09/2008,0000,29.20000,29.50000,28.85000,28.90000,66000
04/10/2008,0000,29.30000,29.30000,28.90000,29.00000,77000
04/11/2008,0000,29.20000,29.70000,29.00000,29.55000,102000
04/14/2008,0000,29.30000,29.30000,28.65000,28.65000,55000
04/15/2008,0000,28.65000,29.15000,28.65000,29.05000,55000
04/16/2008,0000,29.05000,29.20000,28.75000,29.00000,159000
04/17/2008,0000,29.30000,30.30000,29.05000,30.00000,252000
04/18/2008,0000,30.00000,30.20000,29.30000,29.40000,101000
04/21/2008,0000,29.95000,29.95000,29.50000,29.60000,28000
04/22/2008,0000,29.70000,29.70000,29.40000,29.60000,45000
04/23/2008,0000,29.60000,30.60000,29.60000,30.25000,74000
04/24/2008,0000,30.70000,30.90000,30.30000,30.40000,185000
04/25/2008,0000,30.90000,30.90000,30.15000,30.40000,94000
04/28/2008,0000,30.80000,30.80000,29.80000,29.80000,69000
04/29/2008,0000,30.00000,30.00000,29.10000,29.20000,83000
04/30/2008,0000,29.50000,29.50000,29.05000,29.05000,61000
05/02/2008,0000,29.05000,29.10000,27.05000,27.50000,311000
05/05/2008,0000,27.65000,27.75000,26.60000,26.70000,116000
05/06/2008,0000,27.00000,27.75000,27.00000,27.50000,113000
05/07/2008,0000,27.80000,28.45000,27.80000,28.00000,68000
05/08/2008,0000,28.00000,28.25000,27.70000,27.80000,41000
05/09/2008,0000,27.80000,28.25000,27.80000,28.00000,25000
05/12/2008,0000,28.25000,28.25000,27.60000,27.70000,21000
05/13/2008,0000,27.95000,27.95000,27.65000,27.80000,33000
05/14/2008,0000,27.65000,28.10000,27.65000,27.95000,28000
05/15/2008,0000,28.05000,28.15000,27.80000,27.85000,64000
05/16/2008,0000,28.20000,28.65000,28.00000,28.10000,82000
05/19/2008,0000,28.00000,28.40000,28.00000,28.40000,39000
05/20/2008,0000,28.40000,28.40000,27.70000,27.70000,64000
05/21/2008,0000,27.80000,28.00000,27.30000,27.50000,18000
05/22/2008,0000,27.85000,28.00000,27.45000,27.50000,14000
05/23/2008,0000,28.00000,28.20000,27.35000,27.45000,53000
05/26/2008,0000,27.00000,27.15000,26.60000,26.70000,51000
05/27/2008,0000,26.60000,26.80000,26.50000,26.50000,27000
05/28/2008,0000,26.85000,26.85000,26.30000,26.30000,39000
05/29/2008,0000,26.30000,26.55000,25.85000,25.85000,51000
05/30/2008,0000,26.30000,26.30000,25.90000,26.00000,360000
06/02/2008,0000,26.60000,26.60000,26.00000,26.00000,10000
06/03/2008,0000,26.00000,26.05000,25.90000,26.00000,16000
06/04/2008,0000,26.30000,26.50000,25.80000,26.35000,62000
06/05/2008,0000,26.60000,27.10000,26.35000,27.10000,50000
06/06/2008,0000,27.30000,27.45000,26.80000,26.80000,47000
06/10/2008,0000,26.75000,26.75000,26.20000,26.20000,17000
06/11/2008,0000,26.50000,26.50000,26.20000,26.20000,17000
06/12/2008,0000,25.10000,25.80000,24.85000,25.10000,82000
06/13/2008,0000,25.10000,25.60000,24.80000,25.60000,101000
06/16/2008,0000,25.10000,25.30000,25.10000,25.30000,4000
06/17/2008,0000,25.60000,25.60000,24.60000,25.30000,22000
06/18/2008,0000,25.30000,25.30000,25.00000,25.05000,18000
06/19/2008,0000,25.20000,25.20000,24.35000,24.35000,25000
06/20/2008,0000,24.35000,25.00000,24.15000,25.00000,51000
06/23/2008,0000,24.60000,24.60000,24.00000,24.20000,25000
06/24/2008,0000,24.20000,24.50000,24.00000,24.35000,66000
06/25/2008,0000,24.10000,25.00000,24.10000,25.00000,57000
06/26/2008,0000,25.35000,25.35000,25.35000,25.35000,6000
06/27/2008,0000,23.60000,24.20000,23.60000,23.60000,132000
06/30/2008,0000,24.05000,24.05000,22.05000,22.05000,51000
07/01/2008,0000,21.50000,22.00000,21.50000,21.55000,51000
07/02/2008,0000,21.55000,22.35000,20.80000,20.80000,63000
07/03/2008,0000,20.75000,22.25000,20.75000,22.25000,44000
07/04/2008,0000,22.15000,22.50000,21.55000,21.90000,19000
07/07/2008,0000,21.90000,22.30000,21.30000,22.30000,29000
07/08/2008,0000,21.60000,21.95000,21.10000,21.85000,39000
07/09/2008,0000,21.80000,21.90000,21.25000,21.50000,29000
07/10/2008,0000,21.40000,21.50000,21.05000,21.40000,9000
07/11/2008,0000,20.85000,22.35000,20.85000,22.35000,57000
07/14/2008,0000,22.25000,22.25000,22.10000,22.10000,4000
07/15/2008,0000,21.30000,21.50000,21.30000,21.30000,10000
07/16/2008,0000,21.15000,21.25000,20.15000,20.65000,53000
07/17/2008,0000,20.70000,21.05000,20.40000,20.80000,20000
07/18/2008,0000,21.00000,21.40000,19.35000,19.80000,45000
07/21/2008,0000,19.90000,20.70000,19.90000,20.40000,35000
07/22/2008,0000,20.35000,20.40000,20.20000,20.20000,7000
07/23/2008,0000,20.20000,21.25000,20.20000,21.25000,22000
07/24/2008,0000,20.90000,21.20000,20.80000,21.10000,10000
07/25/2008,0000,20.90000,20.90000,20.10000,20.30000,44000
07/29/2008,0000,20.30000,20.30000,19.55000,20.15000,9000
07/30/2008,0000,20.30000,20.80000,20.30000,20.70000,55000
07/31/2008,0000,20.15000,20.50000,20.15000,20.40000,30000
08/01/2008,0000,20.00000,20.25000,19.50000,20.20000,114000
08/04/2008,0000,20.00000,20.05000,19.50000,19.80000,61000
08/05/2008,0000,19.80000,19.80000,19.50000,19.70000,85000
08/06/2008,0000,20.00000,20.85000,20.00000,20.75000,134000
08/07/2008,0000,18.50000,19.30000,17.65000,19.30000,27000
08/08/2008,0000,18.85000,19.30000,18.30000,19.30000,33000
08/11/2008,0000,19.30000,19.50000,19.20000,19.50000,8000
08/12/2008,0000,19.65000,19.70000,19.00000,19.65000,14000
08/13/2008,0000,19.60000,19.80000,19.30000,19.80000,34000
08/14/2008,0000,19.80000,19.80000,19.15000,19.70000,8000
08/15/2008,0000,19.75000,19.75000,19.30000,19.70000,10000
08/18/2008,0000,19.50000,19.50000,19.50000,19.50000,2000
08/19/2008,0000,19.50000,19.75000,19.40000,19.75000,4000
08/20/2008,0000,20.15000,20.15000,19.80000,19.80000,5000
08/21/2008,0000,20.10000,20.10000,19.75000,19.75000,2000
08/22/2008,0000,20.15000,20.15000,19.50000,20.00000,4000
08/25/2008,0000,20.00000,20.00000,19.75000,19.75000,17000
08/26/2008,0000,19.90000,20.10000,19.90000,19.90000,13000
08/27/2008,0000,20.00000,20.00000,19.55000,19.95000,13000
08/28/2008,0000,20.40000,20.40000,19.60000,20.05000,21000
08/29/2008,0000,20.25000,20.25000,19.30000,19.35000,7000
09/01/2008,0000,19.10000,19.10000,18.75000,18.80000,9000
09/02/2008,0000,18.80000,18.80000,18.35000,18.70000,20000
09/03/2008,0000,18.65000,18.65000,18.00000,18.05000,64000
09/04/2008,0000,18.05000,18.25000,17.80000,17.80000,22000
09/05/2008,0000,17.25000,17.70000,17.10000,17.20000,19000
09/08/2008,0000,17.90000,18.40000,17.90000,18.40000,11000
09/09/2008,0000,18.00000,18.00000,17.30000,17.35000,108000
09/10/2008,0000,16.70000,17.25000,16.70000,17.20000,14000
09/11/2008,0000,17.40000,17.40000,17.00000,17.00000,30000
09/12/2008,0000,17.40000,17.40000,16.80000,17.30000,26000
09/15/2008,0000,17.00000,17.00000,16.15000,16.15000,45000
09/16/2008,0000,15.10000,15.65000,15.05000,15.05000,55000
09/17/2008,0000,15.10000,15.50000,14.40000,14.95000,135000
09/18/2008,0000,13.95000,14.00000,13.95000,13.95000,128000
09/19/2008,0000,13.95000,14.80000,13.95000,14.75000,76000
09/22/2008,0000,14.75000,15.45000,14.75000,15.45000,35000
09/23/2008,0000,15.20000,15.40000,15.00000,15.40000,23000
09/24/2008,0000,15.10000,15.80000,14.85000,15.40000,133000
09/25/2008,0000,15.35000,15.35000,14.90000,15.20000,124000
09/26/2008,0000,15.15000,15.15000,14.60000,14.85000,94000
09/30/2008,0000,13.85000,14.40000,13.85000,14.40000,99000
10/01/2008,0000,14.50000,14.80000,14.20000,14.75000,81000
10/02/2008,0000,14.80000,15.20000,14.80000,15.00000,64000
10/03/2008,0000,14.90000,15.55000,14.85000,15.50000,34000
10/06/2008,0000,15.45000,15.45000,14.85000,14.85000,42000
10/07/2008,0000,14.60000,15.60000,14.60000,15.60000,101000
10/08/2008,0000,15.50000,15.50000,14.85000,15.10000,50000
10/09/2008,0000,15.00000,15.10000,14.85000,15.00000,52000
10/13/2008,0000,14.80000,15.00000,14.50000,14.90000,52000
10/14/2008,0000,14.90000,15.70000,14.90000,15.50000,58000
10/15/2008,0000,15.40000,15.50000,15.05000,15.45000,49000
10/16/2008,0000,14.95000,15.30000,14.95000,14.95000,53000
10/17/2008,0000,15.10000,15.10000,14.60000,15.00000,40000
10/20/2008,0000,15.00000,15.00000,14.55000,15.00000,44000
10/21/2008,0000,15.30000,15.30000,14.70000,14.70000,29000
10/22/2008,0000,14.95000,15.10000,14.95000,15.05000,12000
10/23/2008,0000,15.00000,15.00000,14.55000,14.75000,44000
10/24/2008,0000,14.95000,14.95000,14.25000,14.75000,31000
10/27/2008,0000,14.60000,14.60000,13.75000,13.75000,57000
10/28/2008,0000,13.10000,14.30000,12.80000,14.30000,76000
10/29/2008,0000,14.10000,14.25000,13.45000,14.25000,44000
10/30/2008,0000,13.85000,14.80000,13.85000,14.80000,18000
10/31/2008,0000,14.70000,14.70000,14.20000,14.60000,17000
11/03/2008,0000,14.60000,15.15000,14.50000,15.15000,53000
11/04/2008,0000,15.00000,15.15000,14.80000,15.15000,29000
11/05/2008,0000,15.40000,15.40000,14.80000,15.10000,65000
11/06/2008,0000,14.60000,14.60000,14.05000,14.45000,90000
11/07/2008,0000,14.35000,14.70000,13.70000,14.70000,38000
11/10/2008,0000,14.60000,14.60000,14.15000,14.55000,30000
11/11/2008,0000,14.00000,14.35000,13.75000,14.35000,26000
11/12/2008,0000,14.20000,14.40000,13.85000,14.40000,16000
11/13/2008,0000,14.20000,14.20000,13.80000,14.15000,12000
11/14/2008,0000,14.50000,14.50000,13.90000,14.30000,13000
11/17/2008,0000,13.45000,13.85000,13.35000,13.85000,32000
11/18/2008,0000,13.15000,13.45000,12.90000,12.90000,48000
11/19/2008,0000,12.10000,12.40000,12.00000,12.00000,91000
11/20/2008,0000,11.35000,11.35000,11.20000,11.20000,64000
11/21/2008,0000,10.60000,11.75000,10.60000,11.75000,19000
11/24/2008,0000,11.75000,11.90000,11.75000,11.90000,10000
11/25/2008,0000,12.35000,12.40000,11.70000,12.40000,21000
11/26/2008,0000,12.35000,12.40000,12.00000,12.30000,10000
11/27/2008,0000,12.30000,12.60000,12.30000,12.30000,55000
11/28/2008,0000,12.15000,12.25000,12.10000,12.25000,29000
12/01/2008,0000,12.25000,12.40000,12.20000,12.40000,11000
12/02/2008,0000,12.20000,12.20000,11.85000,12.10000,14000
12/03/2008,0000,12.30000,12.30000,12.05000,12.15000,16000
12/04/2008,0000,12.25000,12.25000,11.95000,12.15000,6000
12/05/2008,0000,12.30000,12.30000,12.00000,12.15000,16000
12/08/2008,0000,12.65000,12.65000,12.10000,12.45000,28000
12/09/2008,0000,12.60000,12.90000,12.15000,12.40000,26000
12/10/2008,0000,12.45000,12.90000,12.40000,12.90000,76000
12/11/2008,0000,13.00000,13.10000,12.70000,13.10000,47000
12/12/2008,0000,13.00000,13.05000,12.80000,13.00000,28000
12/15/2008,0000,13.30000,13.30000,13.20000,13.20000,12000
12/16/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/17/2008,0000,13.00000,13.00000,12.85000,13.00000,11000
12/18/2008,0000,13.25000,13.25000,12.60000,12.90000,13000
12/19/2008,0000,12.30000,12.90000,12.30000,12.55000,46000
12/22/2008,0000,12.90000,12.90000,12.35000,12.65000,8000
12/23/2008,0000,12.60000,12.60000,12.10000,12.45000,34000
12/24/2008,0000,11.70000,12.45000,11.70000,12.45000,9000
12/25/2008,0000,12.75000,12.75000,12.70000,12.70000,3000
12/26/2008,0000,12.65000,12.70000,12.65000,12.70000,4000
12/29/2008,0000,12.70000,12.70000,12.20000,12.65000,4000
12/30/2008,0000,12.70000,12.70000,12.20000,12.65000,22000
12/31/2008,0000,12.60000,12.60000,12.50000,12.55000,8000
01/05/2009,0000,13.00000,13.00000,12.60000,12.60000,27000
01/06/2009,0000,12.85000,12.85000,12.55000,12.80000,5000
01/07/2009,0000,12.95000,12.95000,12.70000,12.95000,4000
01/08/2009,0000,12.90000,12.90000,12.70000,12.70000,2000
01/09/2009,0000,12.70000,12.70000,12.65000,12.65000,2000
01/12/2009,0000,12.60000,12.60000,12.55000,12.55000,2000
01/13/2009,0000,12.20000,12.60000,12.15000,12.60000,4000
01/14/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
01/15/2009,0000,12.10000,12.45000,11.95000,12.45000,6000
01/16/2009,0000,12.40000,12.40000,12.30000,12.40000,7000
01/19/2009,0000,12.25000,12.25000,12.00000,12.05000,14000
01/20/2009,0000,12.25000,12.25000,12.10000,12.10000,2000
01/21/2009,0000,12.15000,12.15000,11.70000,12.00000,12000
02/02/2009,0000,12.00000,12.00000,12.00000,12.00000,1000
02/03/2009,0000,12.00000,12.05000,12.00000,12.00000,19000
02/04/2009,0000,12.00000,12.00000,12.00000,12.00000,16000
02/05/2009,0000,12.20000,12.20000,12.00000,12.00000,18000
02/06/2009,0000,12.20000,12.20000,12.00000,12.00000,18000
02/09/2009,0000,12.45000,12.45000,12.00000,12.35000,8000
02/10/2009,0000,12.30000,12.30000,12.10000,12.10000,34000
02/11/2009,0000,12.10000,12.10000,12.10000,12.10000,5000
02/12/2009,0000,12.10000,12.10000,12.00000,12.10000,12000
02/13/2009,0000,12.10000,12.30000,12.10000,12.30000,23000
02/16/2009,0000,12.45000,12.50000,12.30000,12.50000,46000
02/17/2009,0000,12.65000,12.65000,12.25000,12.50000,17000
02/18/2009,0000,12.50000,12.50000,12.30000,12.30000,10000
02/19/2009,0000,12.30000,12.30000,12.30000,12.30000,6000
02/20/2009,0000,12.45000,12.45000,12.05000,12.05000,10000
02/23/2009,0000,12.40000,12.40000,12.35000,12.35000,3000
02/24/2009,0000,12.15000,12.15000,12.10000,12.10000,4000
02/25/2009,0000,12.30000,12.30000,12.30000,12.30000,4000
02/26/2009,0000,12.40000,12.40000,12.25000,12.25000,2000
02/27/2009,0000,12.55000,12.55000,12.50000,12.50000,27000
03/02/2009,0000,12.50000,12.60000,12.45000,12.45000,47000
03/03/2009,0000,12.55000,12.90000,12.55000,12.75000,52000
03/04/2009,0000,12.70000,13.10000,12.70000,12.85000,47000
03/05/2009,0000,13.60000,13.70000,13.30000,13.70000,65000
03/06/2009,0000,14.65000,14.65000,14.65000,14.65000,110000
03/09/2009,0000,15.60000,15.60000,14.25000,14.65000,263000
03/10/2009,0000,14.25000,14.50000,14.00000,14.50000,83000
03/11/2009,0000,14.50000,14.70000,14.20000,14.45000,122000
03/12/2009,0000,15.00000,15.00000,14.40000,14.50000,89000
03/13/2009,0000,14.90000,15.50000,14.55000,15.50000,185000
03/16/2009,0000,16.00000,16.00000,14.80000,14.90000,120000
03/17/2009,0000,14.20000,14.85000,14.20000,14.80000,53000
03/18/2009,0000,14.80000,15.10000,14.70000,14.70000,50000
03/19/2009,0000,15.10000,15.10000,14.65000,14.65000,29000
03/20/2009,0000,14.60000,14.65000,14.35000,14.55000,25000
03/23/2009,0000,14.65000,15.05000,14.65000,15.05000,22000
03/24/2009,0000,15.20000,15.20000,15.00000,15.00000,40000
03/25/2009,0000,14.90000,15.50000,14.90000,15.40000,78000
03/26/2009,0000,15.40000,15.65000,15.40000,15.45000,33000
03/27/2009,0000,15.60000,16.10000,15.60000,15.80000,104000
03/30/2009,0000,16.00000,16.00000,15.40000,15.40000,56000
03/31/2009,0000,15.80000,15.80000,15.25000,15.25000,69000
04/01/2009,0000,15.70000,15.85000,15.50000,15.50000,65000
04/02/2009,0000,15.75000,15.90000,15.60000,15.85000,87000
04/03/2009,0000,15.85000,15.85000,15.45000,15.75000,110000
04/06/2009,0000,15.60000,16.40000,15.60000,16.10000,72000
04/07/2009,0000,16.10000,16.30000,16.00000,16.30000,54000
04/08/2009,0000,16.30000,16.35000,16.00000,16.35000,89000
04/09/2009,0000,16.35000,16.90000,16.35000,16.75000,202000
04/10/2009,0000,16.90000,16.95000,16.50000,16.85000,81000
04/13/2009,0000,16.80000,17.35000,16.80000,17.35000,67000
04/14/2009,0000,17.35000,17.35000,17.05000,17.20000,88000
04/15/2009,0000,17.20000,17.25000,16.85000,17.20000,55000
04/16/2009,0000,17.20000,17.40000,17.20000,17.40000,151000
04/17/2009,0000,17.40000,17.65000,16.60000,17.20000,192000
04/20/2009,0000,16.80000,17.00000,16.15000,16.35000,30000
04/21/2009,0000,15.80000,17.20000,15.80000,16.35000,102000
04/22/2009,0000,16.35000,16.75000,16.35000,16.65000,139000
04/23/2009,0000,16.50000,17.40000,16.45000,17.40000,225000
04/24/2009,0000,17.40000,18.00000,17.20000,18.00000,269000
04/27/2009,0000,19.25000,19.25000,19.05000,19.25000,1592000
04/28/2009,0000,19.20000,19.20000,17.95000,18.00000,585000
04/29/2009,0000,17.20000,18.00000,17.00000,17.20000,155000
04/30/2009,0000,18.00000,18.35000,17.00000,18.15000,360000
05/04/2009,0000,18.40000,18.50000,17.90000,18.45000,371000
05/05/2009,0000,18.45000,18.45000,17.80000,17.80000,166000
05/06/2009,0000,18.00000,18.15000,17.60000,17.80000,134000
05/07/2009,0000,17.80000,18.50000,17.80000,18.50000,201000
05/08/2009,0000,18.45000,18.85000,17.80000,18.70000,120000
05/11/2009,0000,18.50000,18.70000,18.30000,18.30000,177000
05/12/2009,0000,18.00000,18.10000,17.65000,17.80000,89000
05/13/2009,0000,17.60000,18.00000,17.60000,17.90000,67000
05/14/2009,0000,17.80000,17.80000,17.25000,17.35000,115000
05/15/2009,0000,17.50000,17.80000,17.35000,17.80000,71000
05/18/2009,0000,17.70000,17.80000,17.60000,17.70000,57000
05/19/2009,0000,18.50000,18.50000,17.70000,18.05000,102000
05/20/2009,0000,18.00000,18.05000,17.80000,18.05000,85000
05/21/2009,0000,18.05000,18.30000,18.05000,18.30000,76000
05/22/2009,0000,18.05000,18.35000,18.05000,18.30000,39000
05/25/2009,0000,18.35000,19.55000,18.35000,18.80000,421000
05/26/2009,0000,19.00000,19.10000,18.35000,18.40000,161000
05/27/2009,0000,18.60000,18.80000,18.10000,18.30000,111000
06/01/2009,0000,18.60000,18.60000,18.25000,18.45000,47000
06/02/2009,0000,18.60000,18.70000,18.20000,18.20000,66000
06/03/2009,0000,18.00000,18.25000,17.90000,18.20000,45000
06/04/2009,0000,18.00000,18.10000,17.55000,17.70000,75000
06/05/2009,0000,17.90000,18.10000,17.50000,17.75000,49000
06/08/2009,0000,17.90000,17.90000,17.70000,17.70000,52000
06/09/2009,0000,17.70000,17.70000,16.80000,16.80000,121000
06/10/2009,0000,17.20000,17.25000,16.50000,17.10000,46000
06/11/2009,0000,17.10000,18.25000,17.00000,17.60000,291000
06/12/2009,0000,16.40000,17.40000,16.40000,17.10000,142000
06/15/2009,0000,16.55000,16.60000,16.15000,16.60000,59000
06/16/2009,0000,16.00000,16.55000,16.00000,16.25000,61000
06/17/2009,0000,16.30000,16.60000,16.30000,16.30000,43000
06/18/2009,0000,16.60000,16.60000,16.20000,16.40000,5000
06/19/2009,0000,16.50000,16.50000,16.30000,16.50000,6000
06/22/2009,0000,16.50000,16.80000,16.50000,16.80000,26000
06/23/2009,0000,16.50000,16.70000,16.30000,16.70000,16000
06/24/2009,0000,16.60000,17.85000,16.60000,17.85000,230000
06/25/2009,0000,17.80000,17.80000,17.50000,17.50000,128000
06/26/2009,0000,17.55000,17.55000,17.25000,17.45000,38000
06/29/2009,0000,17.30000,17.85000,17.30000,17.70000,26000
06/30/2009,0000,17.65000,17.65000,17.35000,17.35000,6000
07/01/2009,0000,17.60000,17.60000,17.30000,17.30000,33000
07/02/2009,0000,17.30000,17.35000,17.15000,17.35000,99000
07/03/2009,0000,17.40000,17.40000,17.35000,17.35000,2000
07/06/2009,0000,17.95000,18.00000,17.55000,17.80000,79000
07/07/2009,0000,17.80000,18.00000,17.80000,17.95000,142000
07/08/2009,0000,17.95000,18.00000,17.65000,17.95000,8000
07/09/2009,0000,18.00000,18.10000,17.90000,17.95000,142000
07/10/2009,0000,18.00000,18.05000,17.95000,18.00000,34000
07/13/2009,0000,18.00000,18.00000,17.40000,17.50000,37000
07/14/2009,0000,17.90000,17.90000,17.50000,17.70000,19000
07/15/2009,0000,17.75000,18.00000,17.75000,18.00000,86000
07/16/2009,0000,18.00000,18.20000,17.90000,17.90000,54000
07/17/2009,0000,18.00000,18.15000,17.95000,18.10000,37000
07/20/2009,0000,18.20000,18.80000,18.20000,18.75000,131000
07/21/2009,0000,19.00000,19.00000,18.70000,18.75000,163000
07/22/2009,0000,18.95000,19.00000,18.75000,18.80000,165000
07/23/2009,0000,18.80000,19.20000,18.80000,19.15000,175000
07/24/2009,0000,19.35000,19.45000,19.15000,19.45000,362000
07/27/2009,0000,17.80000,19.35000,17.65000,19.35000,440000
07/28/2009,0000,20.70000,20.70000,20.70000,20.70000,242000
07/29/2009,0000,21.95000,22.00000,20.55000,20.70000,1341000
07/30/2009,0000,20.20000,20.35000,19.30000,19.75000,318000
07/31/2009,0000,19.40000,20.10000,19.40000,20.00000,213000
08/03/2009,0000,20.40000,20.45000,19.60000,20.10000,141000
08/04/2009,0000,20.10000,20.30000,19.40000,19.40000,173000
08/05/2009,0000,19.40000,19.80000,19.40000,19.65000,141000
08/06/2009,0000,19.50000,20.65000,19.40000,20.10000,114000
08/10/2009,0000,20.10000,20.30000,20.10000,20.25000,83000
08/11/2009,0000,20.50000,20.75000,20.30000,20.60000,153000
08/12/2009,0000,21.00000,21.20000,20.65000,21.10000,102000
08/13/2009,0000,21.80000,21.80000,21.20000,21.60000,174000
08/14/2009,0000,21.80000,22.90000,21.45000,22.60000,272000
08/17/2009,0000,22.40000,24.10000,22.10000,23.30000,393000
08/18/2009,0000,23.30000,23.30000,21.90000,22.75000,210000
08/19/2009,0000,22.75000,23.30000,22.30000,22.70000,186000
08/20/2009,0000,23.00000,23.00000,22.10000,22.20000,150000
08/21/2009,0000,22.40000,22.70000,22.00000,22.15000,96000
08/24/2009,0000,22.30000,23.30000,22.30000,22.95000,137000
08/25/2009,0000,22.95000,22.95000,22.40000,22.40000,109000
08/26/2009,0000,22.40000,22.40000,22.05000,22.40000,43000
08/27/2009,0000,22.00000,22.50000,22.00000,22.50000,31000
08/28/2009,0000,22.20000,22.65000,22.20000,22.50000,106000
08/31/2009,0000,22.10000,22.40000,22.05000,22.40000,71000
09/01/2009,0000,22.10000,22.90000,22.10000,22.90000,169000
09/02/2009,0000,22.80000,24.30000,22.60000,24.00000,272000
09/03/2009,0000,24.50000,25.65000,23.70000,25.65000,601000
09/04/2009,0000,26.10000,26.15000,24.85000,24.85000,569000
09/07/2009,0000,24.85000,25.25000,24.60000,25.20000,169000
09/08/2009,0000,25.20000,25.30000,24.70000,24.70000,174000
09/09/2009,0000,25.20000,25.30000,24.60000,24.60000,94000
09/10/2009,0000,25.00000,25.20000,23.80000,23.80000,143000
09/11/2009,0000,24.00000,24.20000,23.80000,24.00000,87000
09/14/2009,0000,24.00000,24.75000,23.80000,24.00000,74000
09/15/2009,0000,24.30000,24.60000,24.15000,24.60000,113000
09/16/2009,0000,25.20000,25.20000,24.50000,24.50000,276000
09/17/2009,0000,24.80000,25.15000,24.50000,24.90000,277000
09/18/2009,0000,25.20000,25.55000,24.75000,25.40000,232000
09/21/2009,0000,25.40000,27.15000,25.40000,27.15000,639000
09/22/2009,0000,26.00000,27.10000,26.00000,26.40000,410000
09/23/2009,0000,26.90000,26.90000,25.85000,25.90000,226000
09/24/2009,0000,25.90000,25.90000,25.50000,25.90000,124000
09/25/2009,0000,25.65000,25.90000,25.50000,25.60000,99000
09/28/2009,0000,25.60000,25.60000,25.15000,25.40000,33000
09/29/2009,0000,25.20000,26.00000,25.00000,25.50000,170000
09/30/2009,0000,25.70000,26.30000,25.70000,26.00000,148000
10/01/2009,0000,26.50000,26.50000,25.25000,25.90000,75000
10/02/2009,0000,25.70000,26.20000,25.60000,26.00000,125000
10/05/2009,0000,26.50000,26.50000,26.00000,26.20000,83000
10/06/2009,0000,26.50000,26.80000,26.00000,26.15000,109000
10/07/2009,0000,26.20000,26.30000,25.80000,26.00000,85000
10/08/2009,0000,26.10000,26.10000,25.20000,25.20000,122000
10/09/2009,0000,25.20000,25.50000,24.80000,25.00000,96000
10/12/2009,0000,24.80000,25.60000,24.80000,25.00000,65000
10/13/2009,0000,25.00000,25.40000,24.95000,25.35000,84000
10/14/2009,0000,25.50000,26.45000,25.40000,25.75000,72000
10/15/2009,0000,26.10000,27.40000,25.80000,27.40000,598000
10/16/2009,0000,27.00000,28.60000,26.50000,28.60000,1421000
10/19/2009,0000,28.50000,28.50000,27.90000,27.90000,268000
10/20/2009,0000,28.20000,28.20000,27.40000,27.50000,197000
10/21/2009,0000,27.30000,27.50000,27.05000,27.20000,121000
10/22/2009,0000,26.90000,27.70000,26.90000,27.50000,125000
10/23/2009,0000,27.50000,27.85000,27.05000,27.05000,66000
10/26/2009,0000,27.10000,27.50000,27.05000,27.10000,139000
10/27/2009,0000,27.10000,27.20000,26.55000,26.90000,60000
10/28/2009,0000,26.90000,27.20000,26.60000,26.70000,76000
10/29/2009,0000,26.70000,26.70000,25.40000,25.65000,146000
10/30/2009,0000,25.65000,25.85000,25.50000,25.50000,52000
11/02/2009,0000,25.50000,26.00000,25.30000,26.00000,75000
11/03/2009,0000,26.00000,26.35000,25.60000,26.00000,32000
11/04/2009,0000,26.40000,26.40000,26.05000,26.20000,45000
11/05/2009,0000,26.20000,26.20000,25.95000,26.00000,10000
11/06/2009,0000,26.45000,26.45000,25.65000,26.00000,53000
11/09/2009,0000,26.00000,26.00000,25.50000,25.50000,33000
11/10/2009,0000,25.60000,25.95000,25.50000,25.60000,74000
11/11/2009,0000,25.60000,26.00000,25.45000,25.85000,118000
11/12/2009,0000,25.95000,26.05000,25.90000,26.00000,41000
11/13/2009,0000,25.95000,26.20000,25.85000,26.00000,59000
11/16/2009,0000,26.30000,27.50000,26.30000,26.70000,142000
11/17/2009,0000,27.00000,27.00000,26.30000,26.50000,35000
11/18/2009,0000,26.50000,26.85000,26.45000,26.55000,44000
11/19/2009,0000,26.70000,27.00000,26.55000,26.90000,45000
11/20/2009,0000,27.10000,27.10000,26.55000,26.95000,42000
11/23/2009,0000,26.70000,26.70000,26.60000,26.70000,22000
11/24/2009,0000,26.90000,26.90000,26.60000,26.80000,48000
11/25/2009,0000,26.50000,26.70000,26.40000,26.55000,49000
11/26/2009,0000,26.60000,26.70000,26.50000,26.50000,51000
11/27/2009,0000,26.50000,26.50000,25.60000,25.60000,81000
11/30/2009,0000,26.30000,26.40000,26.10000,26.15000,77000
12/01/2009,0000,26.15000,26.50000,26.15000,26.40000,51000
12/02/2009,0000,26.50000,26.50000,26.35000,26.50000,57000
12/03/2009,0000,26.50000,26.50000,26.25000,26.25000,44000
12/04/2009,0000,26.35000,26.55000,26.35000,26.50000,26000
12/07/2009,0000,26.55000,27.50000,26.55000,26.90000,108000
12/08/2009,0000,26.90000,27.20000,26.80000,26.90000,39000
12/09/2009,0000,26.95000,27.05000,26.80000,27.00000,62000
12/11/2009,0000,26.75000,26.90000,26.50000,26.75000,101000
12/14/2009,0000,26.95000,27.90000,26.85000,27.75000,221000
12/15/2009,0000,27.80000,28.25000,27.50000,27.90000,169000
12/16/2009,0000,27.90000,28.25000,27.70000,28.05000,147000
12/17/2009,0000,28.20000,30.00000,27.50000,30.00000,1143000
12/18/2009,0000,31.95000,32.10000,30.00000,31.20000,3136000
12/21/2009,0000,31.20000,31.50000,29.90000,30.10000,546000
12/22/2009,0000,30.30000,30.65000,29.60000,29.80000,390000
12/23/2009,0000,30.00000,31.50000,30.00000,30.85000,642000
12/25/2009,0000,30.80000,31.75000,30.35000,31.40000,355000
12/25/2009,0000,30.80000,31.75000,30.35000,31.40000,355000
12/28/2009,0000,31.40000,33.45000,30.65000,33.45000,867000
12/29/2009,1230,33.45000,33.45000,32.15000,32.50000,296999
