DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.90000,37.65000,34.30000,36.05000,4955100
04/03/2007,0000,36.40000,36.70000,35.15000,35.95000,1204400
04/04/2007,0000,36.20000,37.40000,35.10000,35.95000,2307600
04/09/2007,0000,36.30000,37.25000,34.70000,37.25000,1652700
04/10/2007,0000,37.45000,37.50000,36.45000,37.25000,1216700
04/11/2007,0000,37.50000,39.85000,37.05000,39.55000,3524400
04/12/2007,0000,39.55000,41.50000,39.55000,39.80000,3628800
04/13/2007,0000,39.80000,40.00000,38.00000,38.00000,2076300
04/16/2007,0000,38.00000,38.20000,36.00000,36.05000,1530900
04/17/2007,0000,36.50000,38.55000,35.30000,38.55000,1184000
04/18/2007,0000,38.20000,40.00000,37.00000,39.25000,1763200
04/19/2007,0000,39.25000,40.00000,38.70000,39.10000,2567600
04/20/2007,0000,39.20000,39.90000,39.05000,39.10000,1132800
04/23/2007,0000,40.00000,40.00000,39.10000,39.20000,1868600
04/24/2007,0000,39.85000,39.85000,38.90000,39.00000,842200
04/25/2007,0000,39.20000,39.50000,37.50000,39.00000,1113400
04/26/2007,0000,39.30000,40.90000,39.25000,39.45000,2225800
04/27/2007,0000,40.20000,40.20000,39.25000,39.25000,1303700
04/30/2007,0000,38.80000,40.00000,38.80000,39.00000,981400
05/02/2007,0000,39.20000,39.50000,38.70000,38.70000,503400
05/03/2007,0000,39.10000,39.30000,37.00000,37.50000,1065300
05/04/2007,0000,37.75000,38.75000,37.75000,38.05000,615000
05/07/2007,0000,38.65000,40.60000,38.05000,40.50000,2105000
05/08/2007,0000,41.00000,41.70000,40.50000,41.40000,1384600
05/09/2007,0000,41.75000,44.25000,41.40000,43.00000,2333200
05/10/2007,0000,44.60000,44.60000,43.00000,43.00000,2077400
05/11/2007,0000,43.50000,43.50000,41.70000,41.90000,1490000
05/14/2007,0000,42.40000,42.60000,41.00000,41.00000,743900
05/15/2007,0000,41.40000,42.00000,41.00000,41.00000,656900
05/16/2007,0000,41.80000,41.80000,40.55000,40.60000,454300
05/17/2007,0000,41.00000,41.60000,40.60000,40.70000,627300
05/18/2007,0000,42.00000,42.00000,40.80000,41.20000,600700
05/21/2007,0000,41.90000,42.90000,41.50000,42.20000,1245400
05/22/2007,0000,42.40000,43.35000,42.20000,42.50000,1001800
05/23/2007,0000,43.20000,44.00000,42.70000,43.65000,1294500
05/24/2007,0000,44.00000,45.70000,43.65000,44.10000,2566500
05/25/2007,0000,44.80000,45.45000,44.10000,45.00000,2101900
05/28/2007,0000,46.00000,46.95000,44.50000,44.50000,2461100
05/29/2007,0000,44.80000,47.60000,43.60000,47.60000,4336900
05/30/2007,0000,47.60000,49.90000,47.20000,48.40000,2582900
05/31/2007,0000,50.00000,50.00000,47.50000,47.50000,2098900
06/01/2007,0000,47.50000,48.60000,46.50000,46.50000,1184000
06/04/2007,0000,47.50000,48.40000,46.95000,48.00000,1043800
06/05/2007,0000,48.70000,49.45000,48.20000,48.80000,1074500
06/06/2007,0000,48.80000,49.10000,47.05000,48.00000,1166600
06/07/2007,0000,47.50000,48.90000,47.50000,48.00000,603700
06/08/2007,0000,48.50000,49.50000,47.90000,48.00000,1547300
06/11/2007,0000,49.50000,49.50000,47.30000,47.60000,2171500
06/12/2007,0000,47.60000,48.00000,46.60000,46.70000,1405000
06/13/2007,0000,46.70000,47.70000,46.70000,46.75000,576100
06/14/2007,0000,47.70000,47.70000,46.50000,46.50000,529000
06/15/2007,0000,47.20000,47.30000,46.50000,46.50000,546400
06/20/2007,0000,47.00000,47.40000,45.80000,45.80000,1166600
06/21/2007,0000,45.80000,46.40000,45.00000,45.60000,424600
06/22/2007,0000,46.20000,47.20000,45.80000,46.50000,729600
06/25/2007,0000,46.60000,47.35000,46.60000,46.65000,498300
06/26/2007,0000,47.30000,47.30000,46.00000,46.00000,536200
06/27/2007,0000,46.00000,46.85000,46.00000,46.20000,398000
06/28/2007,0000,47.20000,47.20000,46.30000,46.30000,599600
06/29/2007,0000,46.80000,46.80000,46.00000,46.00000,448200
07/02/2007,0000,46.50000,46.80000,46.10000,46.15000,378600
07/03/2007,0000,46.50000,46.50000,45.80000,45.80000,504500
07/04/2007,0000,45.90000,46.20000,45.50000,45.50000,543400
07/05/2007,0000,45.50000,47.90000,45.50000,46.00000,1205500
07/06/2007,0000,46.50000,46.85000,42.80000,43.50000,1089800
07/09/2007,0000,44.80000,46.00000,43.90000,45.90000,2226800
07/10/2007,0000,46.60000,49.10000,46.50000,47.50000,5631500
07/11/2007,0000,48.90000,50.80000,48.50000,50.80000,4503800
07/12/2007,0000,54.30000,54.30000,54.30000,54.30000,745000
07/13/2007,0000,58.10000,58.10000,58.10000,58.10000,783800
07/17/2007,0000,66.20000,66.20000,57.80000,59.30000,7119500
07/18/2007,0000,59.00000,61.40000,55.50000,56.60000,5497400
07/19/2007,0000,57.30000,58.00000,55.60000,56.20000,3174400
07/20/2007,0000,56.60000,59.50000,55.70000,57.10000,3482400
07/23/2007,0000,57.30000,59.00000,57.30000,57.70000,1962800
07/24/2007,0000,58.70000,61.70000,57.90000,60.30000,5905800
07/25/2007,0000,60.00000,60.30000,58.80000,58.90000,2432500
07/26/2007,0000,60.30000,60.70000,55.50000,55.50000,2338300
07/27/2007,0000,51.90000,54.50000,51.90000,52.50000,1578000
07/31/2007,0000,51.00000,54.00000,51.00000,54.00000,1601500
08/01/2007,0000,54.00000,55.40000,52.10000,52.10000,2146000
08/02/2007,0000,54.80000,55.00000,50.10000,51.50000,1319000
08/03/2007,0000,52.50000,53.00000,50.50000,50.60000,726000
08/06/2007,0000,50.00000,51.50000,50.00000,51.40000,552000
08/07/2007,0000,52.40000,52.80000,50.70000,50.70000,412000
08/08/2007,0000,51.50000,52.60000,50.80000,51.80000,606000
08/09/2007,0000,53.00000,53.50000,51.40000,51.90000,873000
08/10/2007,0000,49.85000,51.00000,49.20000,49.50000,1133000
08/14/2007,0000,46.40000,47.50000,44.05000,44.25000,1235000
08/15/2007,0000,43.20000,44.00000,41.20000,41.20000,1002000
08/16/2007,0000,40.80000,40.80000,38.35000,38.35000,1227000
08/17/2007,0000,38.35000,39.50000,35.70000,37.00000,1085000
08/20/2007,0000,39.55000,39.55000,39.00000,39.55000,414000
08/21/2007,0000,41.35000,41.35000,38.60000,39.30000,726000
08/22/2007,0000,39.50000,40.90000,39.40000,40.10000,527000
08/23/2007,0000,41.90000,42.30000,41.00000,42.15000,537000
08/24/2007,0000,41.00000,42.20000,41.00000,41.30000,250000
08/27/2007,0000,41.70000,43.20000,41.30000,41.60000,492000
08/28/2007,0000,41.30000,42.45000,41.10000,41.30000,281000
08/29/2007,0000,40.10000,40.80000,40.10000,40.15000,241000
08/30/2007,0000,42.00000,42.95000,41.60000,42.95000,432000
08/31/2007,0000,45.95000,45.95000,45.95000,45.95000,342000
09/03/2007,0000,49.15000,49.15000,48.40000,49.15000,2550000
09/04/2007,0000,49.80000,49.80000,47.15000,48.45000,1358000
09/05/2007,0000,48.45000,51.80000,48.10000,49.00000,2427000
09/06/2007,0000,48.50000,49.60000,48.00000,48.40000,628000
09/07/2007,0000,48.40000,49.20000,47.50000,47.50000,482000
09/10/2007,0000,45.80000,47.50000,45.65000,46.50000,655000
09/11/2007,0000,47.35000,47.50000,46.50000,46.80000,416000
09/12/2007,0000,47.50000,47.80000,46.80000,46.90000,301000
09/13/2007,0000,47.70000,47.70000,46.30000,46.30000,311000
09/14/2007,0000,46.90000,46.90000,46.15000,46.90000,150000
09/17/2007,0000,46.90000,47.30000,45.70000,45.70000,322000
09/19/2007,0000,46.10000,47.00000,43.10000,45.00000,587000
09/20/2007,0000,45.00000,45.60000,42.10000,43.20000,387000
09/21/2007,0000,43.00000,44.35000,43.00000,44.20000,248000
09/26/2007,0000,46.00000,46.00000,44.30000,44.65000,217000
09/27/2007,0000,45.80000,47.20000,44.70000,46.70000,503000
09/28/2007,0000,47.20000,47.40000,45.70000,46.10000,481000
10/01/2007,0000,46.70000,46.90000,45.55000,45.55000,308000
10/02/2007,0000,46.35000,46.40000,45.00000,45.00000,316000
10/03/2007,0000,45.00000,45.00000,44.00000,44.20000,338000
10/04/2007,0000,44.20000,44.80000,44.20000,44.60000,226000
10/05/2007,0000,44.90000,46.50000,44.60000,45.70000,625000
10/08/2007,0000,47.70000,47.70000,45.80000,45.85000,392000
10/09/2007,0000,46.20000,46.30000,45.00000,45.30000,169000
10/11/2007,0000,46.00000,46.70000,45.60000,45.70000,182000
10/12/2007,0000,42.55000,45.45000,42.55000,44.00000,215000
10/15/2007,0000,44.70000,44.90000,44.10000,44.70000,104000
10/16/2007,0000,44.50000,45.45000,44.40000,44.50000,111000
10/17/2007,0000,44.00000,44.60000,44.00000,44.50000,117000
10/18/2007,0000,44.50000,45.20000,44.30000,45.20000,286000
10/19/2007,0000,45.50000,46.40000,44.10000,44.50000,133000
10/22/2007,0000,43.20000,43.50000,42.80000,43.00000,206000
10/23/2007,0000,43.20000,43.60000,43.20000,43.30000,159000
10/24/2007,0000,43.60000,44.20000,43.00000,43.00000,190000
10/25/2007,0000,43.00000,43.40000,42.80000,43.00000,129000
10/26/2007,0000,43.30000,43.30000,41.20000,42.70000,160000
10/29/2007,0000,42.20000,42.70000,41.70000,41.85000,264000
10/30/2007,0000,41.50000,41.85000,40.15000,40.50000,211000
10/31/2007,0000,40.50000,42.50000,40.50000,42.50000,309000
11/01/2007,0000,42.50000,43.50000,41.50000,41.60000,137000
11/02/2007,0000,40.50000,41.60000,40.10000,41.50000,138000
11/05/2007,0000,41.80000,41.80000,40.00000,40.75000,181000
11/06/2007,0000,40.75000,40.90000,40.15000,40.15000,112000
11/07/2007,0000,40.90000,41.70000,40.60000,41.50000,108000
11/08/2007,0000,39.00000,41.00000,38.60000,38.85000,231000
11/09/2007,0000,39.60000,39.75000,38.10000,39.25000,260000
11/12/2007,0000,39.10000,40.00000,38.60000,39.00000,178000
11/13/2007,0000,40.00000,40.00000,38.50000,38.60000,158000
11/14/2007,0000,39.90000,39.90000,39.00000,39.00000,172000
11/15/2007,0000,39.00000,39.75000,38.30000,38.50000,155000
11/16/2007,0000,38.40000,39.00000,38.40000,38.40000,132000
11/19/2007,0000,39.20000,39.25000,38.50000,39.20000,144000
11/20/2007,0000,38.70000,41.90000,38.55000,41.90000,453000
11/21/2007,0000,43.00000,44.80000,43.00000,44.80000,562000
11/22/2007,0000,45.30000,45.30000,43.50000,44.40000,864000
11/23/2007,0000,44.40000,45.00000,42.00000,42.00000,350000
11/26/2007,0000,42.00000,43.00000,40.40000,42.00000,201000
11/27/2007,0000,41.60000,41.80000,40.10000,41.70000,75000
11/28/2007,0000,41.70000,41.70000,39.80000,40.70000,99000
11/29/2007,0000,41.40000,42.35000,41.00000,41.20000,43000
11/30/2007,0000,41.80000,42.50000,40.60000,41.80000,156000
12/03/2007,0000,44.00000,44.00000,41.70000,41.80000,207000
12/04/2007,0000,41.80000,42.80000,41.80000,42.75000,173000
12/05/2007,0000,42.80000,44.60000,42.80000,44.05000,396000
12/06/2007,0000,44.90000,45.10000,43.50000,43.50000,242000
12/07/2007,0000,44.00000,44.35000,42.80000,42.90000,107000
12/10/2007,0000,42.90000,44.20000,42.50000,43.50000,210000
12/11/2007,0000,44.60000,44.80000,43.20000,43.40000,261000
12/12/2007,0000,42.70000,43.30000,42.30000,43.10000,125000
12/13/2007,0000,41.85000,43.10000,40.40000,40.40000,121000
12/14/2007,0000,39.80000,40.40000,38.50000,39.50000,151000
12/17/2007,0000,38.10000,40.75000,36.75000,36.75000,261000
12/18/2007,0000,35.00000,36.70000,34.20000,35.10000,262000
12/19/2007,0000,35.10000,36.20000,34.50000,35.05000,413000
12/20/2007,0000,35.35000,36.00000,34.00000,34.00000,258000
12/21/2007,0000,34.00000,34.90000,31.65000,32.10000,374000
12/24/2007,0000,32.10000,34.20000,32.10000,34.10000,295000
12/25/2007,0000,34.10000,35.10000,34.05000,34.30000,157000
12/26/2007,0000,34.30000,34.30000,33.10000,33.55000,90000
12/27/2007,0000,33.20000,34.80000,33.20000,34.60000,171000
12/28/2007,0000,33.50000,35.60000,33.50000,35.50000,180000
12/31/2007,0000,35.50000,36.30000,34.80000,36.00000,354000
01/02/2008,0000,36.00000,37.50000,35.55000,35.70000,298000
01/03/2008,0000,35.05000,35.40000,34.70000,35.30000,149000
01/04/2008,0000,36.50000,36.50000,35.20000,35.20000,86000
01/07/2008,0000,34.00000,34.50000,32.75000,32.75000,145000
01/08/2008,0000,32.40000,33.10000,32.05000,32.10000,234000
01/09/2008,0000,31.10000,33.20000,31.00000,33.00000,160000
01/10/2008,0000,32.30000,34.35000,32.30000,33.80000,251000
01/11/2008,0000,34.30000,34.50000,33.20000,33.50000,114000
01/14/2008,0000,34.00000,34.00000,32.60000,32.90000,87000
01/15/2008,0000,33.35000,34.20000,32.80000,33.00000,124000
01/16/2008,0000,31.30000,34.00000,31.30000,32.05000,127000
01/17/2008,0000,32.70000,32.70000,31.90000,32.30000,107000
01/18/2008,0000,31.50000,32.90000,31.50000,32.40000,64000
01/21/2008,0000,32.35000,34.10000,32.10000,33.20000,191000
01/22/2008,0000,31.50000,32.05000,30.90000,32.05000,496000
01/23/2008,0000,32.00000,32.50000,29.85000,31.55000,350000
01/24/2008,0000,29.35000,31.55000,29.35000,30.00000,427000
01/25/2008,0000,30.50000,31.60000,30.50000,31.10000,255000
01/28/2008,0000,31.00000,31.00000,29.70000,30.90000,149000
01/29/2008,0000,30.30000,32.50000,30.30000,31.80000,137000
01/30/2008,0000,31.60000,32.00000,31.30000,31.70000,70000
01/31/2008,0000,31.30000,31.60000,30.70000,30.70000,104000
02/01/2008,0000,31.00000,31.70000,30.70000,30.70000,105000
02/12/2008,0000,30.70000,30.70000,29.70000,29.70000,100000
02/13/2008,0000,31.70000,31.70000,30.65000,30.80000,257000
02/14/2008,0000,31.50000,32.50000,31.40000,32.50000,287000
02/15/2008,0000,32.30000,34.50000,31.80000,34.20000,450000
02/18/2008,0000,34.90000,36.55000,34.50000,35.85000,647000
02/19/2008,0000,36.50000,37.85000,35.70000,37.85000,523000
02/20/2008,0000,37.75000,37.75000,36.75000,36.95000,302000
02/21/2008,0000,37.10000,38.10000,37.10000,38.00000,261000
02/22/2008,0000,37.65000,38.45000,37.30000,38.40000,404000
02/25/2008,0000,39.30000,40.35000,38.45000,38.45000,555000
02/26/2008,0000,39.10000,39.10000,37.00000,37.00000,388000
02/27/2008,0000,37.50000,37.50000,36.50000,36.85000,403000
02/29/2008,0000,37.00000,38.40000,37.00000,37.80000,247000
03/03/2008,0000,37.00000,37.20000,36.50000,37.20000,139000
03/04/2008,0000,37.70000,38.45000,37.20000,37.60000,387000
03/05/2008,0000,37.60000,37.60000,36.85000,37.00000,226000
03/06/2008,0000,37.50000,38.65000,37.40000,38.00000,463000
03/07/2008,0000,37.70000,38.90000,37.70000,37.80000,338000
03/10/2008,0000,37.00000,39.90000,37.00000,39.60000,900000
03/11/2008,0000,40.30000,40.40000,38.50000,39.10000,357000
03/12/2008,0000,39.60000,40.00000,38.60000,38.70000,294000
03/13/2008,0000,38.60000,38.60000,37.00000,37.00000,238000
03/14/2008,0000,37.05000,37.70000,36.70000,36.80000,216000
03/18/2008,0000,35.00000,35.00000,34.00000,34.80000,166000
03/19/2008,0000,35.60000,35.80000,34.70000,34.75000,193000
03/20/2008,0000,34.40000,34.70000,34.05000,34.70000,89000
03/21/2008,0000,35.00000,36.10000,34.60000,36.10000,303000
03/25/2008,0000,36.00000,36.70000,35.70000,36.20000,276000
03/26/2008,0000,36.50000,36.50000,34.90000,35.50000,201000
03/27/2008,0000,35.10000,35.10000,34.05000,35.00000,162000
03/28/2008,0000,34.80000,35.40000,34.40000,35.20000,182000
03/31/2008,0000,35.00000,35.20000,34.45000,34.50000,178000
04/01/2008,0000,34.50000,34.70000,33.40000,34.00000,1009000
04/02/2008,0000,34.20000,35.80000,34.20000,35.50000,686000
04/03/2008,0000,35.20000,35.20000,34.55000,34.80000,405000
04/07/2008,0000,35.00000,35.00000,34.55000,34.90000,263000
04/08/2008,0000,34.80000,35.00000,34.35000,34.35000,260000
04/09/2008,0000,34.40000,34.40000,33.75000,34.00000,218000
04/10/2008,0000,34.30000,34.80000,34.10000,34.50000,291000
04/11/2008,0000,34.60000,35.20000,34.60000,35.10000,465000
04/14/2008,0000,34.70000,35.10000,34.20000,34.65000,155000
04/15/2008,0000,34.50000,35.00000,34.35000,34.65000,226000
04/16/2008,0000,34.90000,35.70000,34.70000,35.10000,341000
04/17/2008,0000,35.60000,35.70000,34.85000,34.85000,609000
04/18/2008,0000,35.30000,35.40000,34.60000,34.95000,309000
04/21/2008,0000,35.00000,36.35000,35.00000,35.85000,872000
04/22/2008,0000,35.85000,35.85000,35.20000,35.40000,411000
04/23/2008,0000,35.40000,35.60000,34.80000,35.10000,334000
04/24/2008,0000,35.05000,35.30000,34.65000,34.70000,433000
04/25/2008,0000,35.00000,35.00000,34.00000,34.00000,431000
04/28/2008,0000,34.00000,34.50000,33.90000,33.90000,197000
04/29/2008,0000,34.00000,34.25000,33.55000,34.10000,222000
04/30/2008,0000,33.60000,33.75000,33.10000,33.20000,315000
05/02/2008,0000,33.30000,33.30000,32.10000,32.30000,305000
05/05/2008,0000,32.30000,32.75000,32.00000,32.40000,168000
05/06/2008,0000,32.10000,32.40000,31.80000,32.05000,195000
05/07/2008,0000,32.50000,32.65000,32.20000,32.45000,194000
05/08/2008,0000,32.40000,33.35000,32.40000,33.10000,286000
05/09/2008,0000,33.15000,33.15000,32.05000,32.20000,155000
05/12/2008,0000,32.55000,33.75000,32.50000,33.65000,414000
05/13/2008,0000,33.70000,33.90000,33.10000,33.20000,287000
05/14/2008,0000,33.30000,33.80000,33.25000,33.25000,173000
05/15/2008,0000,33.35000,33.90000,33.25000,33.45000,204000
05/16/2008,0000,33.95000,33.95000,33.45000,33.45000,284000
05/19/2008,0000,33.80000,33.80000,33.05000,33.10000,206000
05/20/2008,0000,33.10000,33.40000,32.25000,32.40000,199000
05/21/2008,0000,32.45000,33.65000,32.45000,33.15000,173000
05/22/2008,0000,33.00000,33.00000,32.60000,32.75000,122000
05/23/2008,0000,32.85000,33.10000,32.50000,32.70000,182000
05/26/2008,0000,32.40000,32.40000,31.00000,31.45000,232000
05/27/2008,0000,31.40000,31.40000,30.50000,30.55000,131000
05/28/2008,0000,30.80000,31.00000,30.20000,30.20000,105000
05/29/2008,0000,30.55000,30.95000,30.40000,30.80000,79000
05/30/2008,0000,30.85000,30.90000,30.20000,30.90000,97000
06/02/2008,0000,30.60000,30.90000,30.55000,30.90000,42000
06/03/2008,0000,30.25000,30.85000,30.20000,30.20000,83000
06/04/2008,0000,30.35000,30.40000,30.20000,30.20000,62000
06/05/2008,0000,30.20000,30.35000,29.60000,30.10000,188000
06/06/2008,0000,30.30000,30.50000,30.05000,30.15000,89000
06/10/2008,0000,29.60000,29.60000,29.00000,29.00000,119000
06/11/2008,0000,29.45000,29.45000,27.05000,27.50000,427000
06/12/2008,0000,26.00000,26.20000,25.60000,25.60000,571000
06/13/2008,0000,24.10000,25.00000,24.00000,24.40000,552000
06/16/2008,0000,24.40000,25.35000,24.40000,24.60000,194000
06/17/2008,0000,24.40000,24.90000,24.20000,24.60000,187000
06/18/2008,0000,24.70000,24.95000,24.50000,24.90000,108000
06/19/2008,0000,24.70000,24.70000,24.30000,24.70000,93000
06/20/2008,0000,25.00000,25.00000,24.50000,24.70000,97000
06/23/2008,0000,24.30000,24.50000,24.00000,24.50000,134000
06/24/2008,0000,24.20000,24.40000,23.60000,24.00000,178000
06/25/2008,0000,23.60000,24.45000,23.55000,24.00000,107000
06/26/2008,0000,24.10000,24.40000,24.00000,24.20000,121000
06/27/2008,0000,22.80000,24.00000,22.70000,24.00000,200000
06/30/2008,0000,24.00000,24.20000,22.35000,22.35000,339000
07/01/2008,0000,21.80000,21.90000,20.80000,20.80000,432000
07/02/2008,0000,19.45000,20.65000,19.45000,20.20000,369000
07/03/2008,0000,19.40000,21.30000,19.40000,21.00000,190000
07/04/2008,0000,21.60000,21.85000,21.00000,21.00000,201000
07/07/2008,0000,20.80000,21.00000,20.60000,20.80000,127000
07/08/2008,0000,20.70000,21.50000,20.20000,20.45000,191000
07/09/2008,0000,20.60000,21.30000,20.40000,20.45000,191000
07/10/2008,0000,20.45000,20.45000,20.15000,20.30000,204000
07/11/2008,0000,20.05000,20.50000,20.05000,20.50000,240000
07/14/2008,0000,21.10000,21.25000,20.50000,21.00000,203000
07/15/2008,0000,20.65000,20.95000,19.90000,19.90000,274000
07/16/2008,0000,19.80000,20.00000,19.00000,19.05000,264000
07/17/2008,0000,20.15000,20.20000,19.50000,19.80000,262000
07/18/2008,0000,20.00000,20.15000,19.15000,19.30000,210000
07/21/2008,0000,19.40000,19.80000,19.30000,19.50000,234000
07/22/2008,0000,19.50000,19.80000,19.50000,19.70000,165000
07/23/2008,0000,20.00000,21.05000,20.00000,21.05000,367000
07/24/2008,0000,21.30000,22.50000,21.25000,22.50000,675000
07/25/2008,0000,22.75000,23.10000,22.00000,22.80000,661000
07/29/2008,0000,22.50000,22.50000,21.25000,21.50000,430000
07/30/2008,0000,21.85000,22.35000,21.65000,22.35000,530000
07/31/2008,0000,19.60000,19.85000,18.80000,18.95000,330000
08/01/2008,0000,18.70000,18.70000,18.25000,18.35000,146000
08/04/2008,0000,18.25000,18.65000,18.05000,18.50000,161000
08/05/2008,0000,18.50000,18.75000,17.75000,17.75000,197000
08/06/2008,0000,18.20000,18.35000,17.95000,18.00000,138000
08/07/2008,0000,18.10000,18.50000,18.10000,18.30000,166000
08/08/2008,0000,18.30000,18.85000,18.20000,18.80000,153000
08/11/2008,0000,19.00000,19.45000,18.65000,19.20000,417000
08/12/2008,0000,19.35000,19.35000,18.85000,18.85000,232000
08/13/2008,0000,18.95000,19.30000,18.80000,18.95000,219000
08/14/2008,0000,18.95000,19.60000,18.95000,19.30000,400000
08/15/2008,0000,19.50000,19.60000,19.10000,19.10000,289000
08/18/2008,0000,19.00000,19.00000,18.20000,18.20000,159000
08/19/2008,0000,18.20000,18.30000,17.80000,17.90000,114000
08/20/2008,0000,18.30000,18.30000,17.75000,18.20000,30000
08/21/2008,0000,18.20000,18.60000,18.05000,18.05000,167000
08/22/2008,0000,18.10000,18.15000,17.80000,17.95000,125000
08/25/2008,0000,18.20000,18.20000,17.80000,17.90000,103000
08/26/2008,0000,17.75000,18.10000,17.75000,17.85000,30000
08/27/2008,0000,18.00000,18.20000,17.80000,17.85000,108000
08/28/2008,0000,18.10000,18.15000,17.85000,17.90000,108000
08/29/2008,0000,18.20000,18.30000,18.00000,18.00000,103000
09/01/2008,0000,18.00000,18.10000,17.20000,17.20000,148000
09/02/2008,0000,17.30000,17.70000,16.90000,17.15000,134000
09/03/2008,0000,17.15000,17.20000,15.95000,16.40000,241000
09/04/2008,0000,16.00000,16.20000,15.40000,15.40000,311000
09/05/2008,0000,14.40000,15.40000,14.40000,14.50000,222000
09/08/2008,0000,14.80000,15.50000,14.80000,15.50000,88000
09/09/2008,0000,15.50000,15.70000,14.90000,14.90000,52000
09/10/2008,0000,14.40000,15.65000,14.40000,15.25000,75000
09/11/2008,0000,15.50000,15.50000,14.75000,15.15000,117000
09/12/2008,0000,15.30000,15.30000,14.55000,14.60000,130000
09/15/2008,0000,14.50000,14.50000,13.60000,13.60000,279000
09/16/2008,0000,12.65000,12.90000,12.65000,12.65000,347000
09/17/2008,0000,12.70000,13.45000,12.35000,12.60000,270000
09/18/2008,0000,11.75000,12.15000,11.75000,11.80000,416000
09/19/2008,0000,12.60000,12.60000,12.35000,12.60000,463000
09/22/2008,0000,13.40000,13.45000,12.90000,13.45000,369000
09/23/2008,0000,13.20000,14.10000,13.20000,14.00000,273000
09/24/2008,0000,14.00000,14.30000,13.55000,13.85000,394000
09/25/2008,0000,13.70000,14.10000,13.55000,13.85000,210000
09/26/2008,0000,13.95000,14.15000,13.60000,13.90000,213000
09/30/2008,0000,12.95000,13.70000,12.95000,13.70000,173000
10/01/2008,0000,13.90000,14.25000,13.75000,14.20000,187000
10/02/2008,0000,14.20000,14.25000,14.00000,14.10000,55000
10/03/2008,0000,13.80000,14.30000,13.80000,14.15000,111000
10/06/2008,0000,13.80000,14.05000,13.65000,14.00000,213000
10/07/2008,0000,13.50000,14.15000,13.50000,14.15000,173000
10/08/2008,0000,13.50000,13.95000,13.20000,13.20000,127000
10/09/2008,0000,12.85000,13.30000,12.30000,12.75000,326000
10/13/2008,0000,12.35000,12.35000,12.35000,12.35000,15000
10/14/2008,0000,12.05000,12.65000,11.95000,12.20000,507000
10/15/2008,0000,12.00000,12.00000,11.80000,11.80000,132000
10/16/2008,0000,11.40000,11.40000,11.40000,11.40000,78000
10/17/2008,0000,11.10000,11.50000,11.05000,11.20000,342000
10/20/2008,0000,11.10000,11.10000,10.85000,10.95000,128000
10/21/2008,0000,11.00000,11.60000,11.00000,11.35000,148000
10/22/2008,0000,11.20000,11.55000,11.15000,11.40000,99000
10/23/2008,0000,11.05000,11.25000,11.05000,11.05000,93000
10/24/2008,0000,10.70000,11.15000,10.70000,10.90000,125000
10/27/2008,0000,10.30000,10.60000,10.15000,10.45000,141000
10/28/2008,0000,10.00000,10.75000,9.72000,10.75000,246000
10/29/2008,0000,11.00000,11.20000,10.20000,10.20000,105000
10/30/2008,0000,9.73000,10.90000,9.73000,10.70000,243000
10/31/2008,0000,10.90000,11.20000,10.90000,11.00000,155000
11/03/2008,0000,11.20000,11.50000,11.10000,11.45000,193000
11/04/2008,0000,11.45000,11.45000,10.90000,11.35000,148000
11/05/2008,0000,11.35000,12.00000,11.35000,11.55000,211000
11/06/2008,0000,11.20000,11.20000,10.80000,11.00000,90000
11/07/2008,0000,10.75000,11.55000,10.60000,11.20000,135000
11/10/2008,0000,11.20000,11.35000,10.95000,11.05000,69000
11/11/2008,0000,10.95000,10.95000,10.50000,10.50000,115000
11/12/2008,0000,10.45000,10.60000,10.00000,10.05000,229000
11/13/2008,0000,9.92000,10.00000,9.37000,9.38000,250000
11/14/2008,0000,9.60000,9.92000,9.30000,9.31000,141000
11/17/2008,0000,8.66000,9.30000,8.66000,8.70000,133000
11/18/2008,0000,8.60000,8.60000,8.10000,8.10000,225000
11/19/2008,0000,7.72000,8.24000,7.72000,8.00000,148000
11/20/2008,0000,7.46000,7.58000,7.44000,7.44000,181000
11/21/2008,0000,7.00000,7.67000,6.94000,7.67000,160000
11/24/2008,0000,7.68000,7.88000,7.55000,7.86000,113000
11/25/2008,0000,8.00000,8.39000,8.00000,8.19000,138000
11/26/2008,0000,8.50000,8.50000,8.15000,8.28000,73000
11/27/2008,0000,8.30000,8.81000,8.30000,8.71000,135000
11/28/2008,0000,8.96000,8.96000,8.71000,8.75000,24000
12/01/2008,0000,9.20000,9.36000,9.20000,9.36000,130000
12/02/2008,0000,9.20000,9.32000,9.09000,9.15000,203000
12/03/2008,0000,9.50000,9.50000,9.00000,9.07000,46000
12/04/2008,0000,9.10000,9.10000,8.91000,8.98000,107000
12/05/2008,0000,8.98000,9.00000,8.80000,9.00000,64000
12/08/2008,0000,8.90000,9.35000,8.90000,9.21000,96000
12/09/2008,0000,9.20000,9.30000,9.00000,9.30000,123000
12/10/2008,0000,9.25000,9.40000,9.15000,9.30000,149000
12/11/2008,0000,9.20000,9.40000,9.10000,9.10000,117000
12/12/2008,0000,9.30000,9.30000,8.71000,9.00000,132000
12/15/2008,0000,8.98000,9.20000,8.98000,9.10000,179000
12/16/2008,0000,9.10000,9.10000,8.51000,8.84000,91000
12/17/2008,0000,9.11000,9.45000,9.11000,9.45000,159000
12/18/2008,0000,10.10000,10.10000,10.10000,10.10000,192000
12/19/2008,0000,10.80000,10.80000,10.40000,10.50000,1090000
12/22/2008,0000,10.90000,11.05000,10.25000,10.25000,641000
12/23/2008,0000,10.15000,10.15000,9.80000,9.80000,312000
12/24/2008,0000,9.60000,10.20000,9.60000,10.10000,63000
12/25/2008,0000,10.10000,10.40000,9.85000,9.85000,68000
12/26/2008,0000,9.88000,10.15000,9.82000,9.90000,89000
12/29/2008,0000,9.73000,9.90000,9.72000,9.72000,67000
12/30/2008,0000,9.26000,10.40000,9.26000,10.40000,471000
12/31/2008,0000,10.40000,10.40000,9.95000,9.98000,373000
01/05/2009,0000,10.20000,10.65000,10.20000,10.65000,779000
01/06/2009,0000,10.55000,10.95000,10.50000,10.70000,337000
01/07/2009,0000,11.00000,11.00000,10.70000,10.75000,251000
01/08/2009,0000,10.35000,10.50000,10.10000,10.20000,185000
01/09/2009,0000,10.20000,10.30000,10.05000,10.15000,53000
01/12/2009,0000,9.95000,10.10000,9.95000,10.00000,163000
01/13/2009,0000,10.00000,10.10000,9.45000,10.10000,315000
01/14/2009,0000,10.00000,10.40000,10.00000,10.10000,106000
01/15/2009,0000,9.52000,10.35000,9.52000,10.30000,247000
01/16/2009,0000,10.20000,10.70000,10.20000,10.50000,341000
01/19/2009,0000,10.65000,10.80000,10.50000,10.55000,170000
01/20/2009,0000,10.55000,10.55000,9.83000,10.50000,106000
01/21/2009,0000,10.15000,11.00000,10.15000,11.00000,274000
02/02/2009,0000,11.00000,11.00000,10.65000,10.65000,78000
02/03/2009,0000,10.65000,11.10000,10.60000,10.70000,210000
02/04/2009,0000,10.75000,10.75000,10.40000,10.70000,64000
02/05/2009,0000,10.70000,10.80000,10.40000,10.40000,56000
02/06/2009,0000,10.50000,10.60000,10.45000,10.45000,67000
02/09/2009,0000,10.50000,10.50000,10.30000,10.30000,52000
02/10/2009,0000,10.40000,10.50000,9.65000,10.30000,126000
02/11/2009,0000,10.20000,10.45000,10.00000,10.45000,60000
02/12/2009,0000,10.45000,10.70000,10.00000,10.00000,72000
02/13/2009,0000,10.10000,10.30000,10.10000,10.20000,59000
02/16/2009,0000,10.20000,10.45000,10.05000,10.05000,124000
02/17/2009,0000,10.00000,10.00000,9.72000,9.81000,141000
02/18/2009,0000,9.51000,9.84000,9.51000,9.84000,184000
02/19/2009,0000,9.71000,9.95000,9.54000,9.93000,211000
02/20/2009,0000,9.80000,9.95000,9.75000,9.91000,23000
02/23/2009,0000,9.95000,9.97000,9.56000,9.91000,133000
02/24/2009,0000,9.80000,9.96000,9.78000,9.95000,26000
02/25/2009,0000,10.20000,10.60000,10.00000,10.55000,506000
02/26/2009,0000,10.55000,10.55000,10.35000,10.40000,89000
02/27/2009,0000,10.50000,10.50000,10.30000,10.30000,119000
03/02/2009,0000,10.35000,10.35000,9.90000,9.91000,180000
03/03/2009,0000,9.90000,10.05000,9.80000,10.05000,74000
03/04/2009,0000,10.10000,10.40000,10.00000,10.20000,268000
03/05/2009,0000,10.40000,10.50000,10.20000,10.25000,265000
03/06/2009,0000,10.20000,10.40000,10.15000,10.40000,167000
03/09/2009,0000,10.45000,11.10000,10.30000,11.10000,791000
03/10/2009,0000,11.20000,11.50000,10.95000,11.25000,836000
03/11/2009,0000,11.50000,11.90000,11.00000,11.45000,775000
03/12/2009,0000,11.70000,12.25000,11.60000,12.20000,1133000
03/13/2009,0000,12.50000,13.00000,12.30000,12.95000,873000
03/16/2009,0000,12.70000,12.80000,12.05000,12.05000,743000
03/17/2009,0000,11.90000,11.95000,11.70000,11.95000,281000
03/18/2009,0000,12.20000,12.45000,11.95000,12.30000,425000
03/19/2009,0000,12.25000,12.30000,11.80000,12.00000,203000
03/20/2009,0000,11.70000,12.00000,11.40000,11.45000,322000
03/23/2009,0000,11.40000,11.90000,11.35000,11.70000,274000
03/24/2009,0000,11.80000,12.00000,11.70000,12.00000,227000
03/25/2009,0000,11.90000,12.25000,11.90000,12.00000,270000
03/26/2009,0000,12.10000,12.40000,12.05000,12.15000,327000
03/27/2009,0000,12.50000,12.60000,12.20000,12.20000,556000
03/30/2009,0000,12.30000,12.35000,11.90000,12.20000,323000
03/31/2009,0000,12.00000,12.15000,11.75000,11.80000,180000
04/01/2009,0000,11.90000,12.10000,11.80000,12.05000,217000
04/02/2009,0000,12.10000,12.25000,11.80000,11.95000,270000
04/03/2009,0000,12.20000,12.35000,11.90000,12.05000,364000
04/06/2009,0000,12.20000,12.50000,12.20000,12.45000,267000
04/07/2009,0000,12.55000,12.55000,12.00000,12.20000,241000
04/08/2009,0000,12.15000,12.50000,12.15000,12.25000,475000
04/09/2009,0000,12.50000,13.10000,12.40000,13.10000,902000
04/10/2009,0000,13.25000,13.30000,12.70000,12.95000,461000
04/13/2009,0000,12.80000,13.60000,12.80000,13.30000,675000
04/14/2009,0000,13.30000,13.30000,13.00000,13.10000,318000
04/15/2009,0000,13.05000,13.10000,12.70000,12.80000,356000
04/16/2009,0000,13.00000,13.25000,12.75000,13.00000,627000
04/17/2009,0000,13.15000,13.90000,12.30000,12.70000,1273000
04/20/2009,0000,12.70000,12.70000,11.85000,12.20000,237000
04/21/2009,0000,11.90000,12.40000,11.85000,12.40000,243000
04/22/2009,0000,12.50000,12.55000,12.20000,12.25000,211000
04/23/2009,0000,12.25000,12.50000,12.00000,12.00000,216000
04/24/2009,0000,12.05000,12.60000,12.05000,12.30000,316000
04/27/2009,0000,12.40000,12.50000,11.50000,12.00000,374000
04/28/2009,0000,11.80000,12.00000,11.25000,11.35000,176000
04/29/2009,0000,11.10000,11.60000,11.10000,11.50000,111000
04/30/2009,0000,11.95000,12.30000,11.55000,12.20000,321000
05/04/2009,0000,12.20000,12.40000,12.10000,12.20000,326000
05/05/2009,0000,12.30000,12.30000,11.55000,11.85000,233000
05/06/2009,0000,11.85000,12.05000,11.80000,11.95000,342000
05/07/2009,0000,12.20000,12.75000,12.05000,12.75000,672000
05/08/2009,0000,12.90000,13.45000,12.65000,12.80000,1017000
05/11/2009,0000,12.90000,13.10000,12.70000,12.70000,194000
05/12/2009,0000,12.90000,12.90000,11.90000,12.20000,162000
05/13/2009,0000,12.25000,12.60000,12.00000,12.60000,164000
05/14/2009,0000,12.60000,12.60000,12.15000,12.15000,56000
05/15/2009,0000,11.80000,12.50000,11.80000,12.00000,118000
05/18/2009,0000,12.00000,12.50000,12.00000,12.10000,101000
05/19/2009,0000,12.40000,12.45000,11.90000,12.05000,461000
05/20/2009,0000,12.05000,12.25000,11.75000,12.05000,280000
05/21/2009,0000,12.00000,12.25000,12.00000,12.05000,238000
05/22/2009,0000,12.05000,12.85000,12.05000,12.85000,719000
05/25/2009,0000,13.05000,13.20000,12.50000,12.90000,324000
05/26/2009,0000,13.00000,13.10000,12.25000,12.55000,238000
05/27/2009,0000,12.80000,12.90000,12.50000,12.90000,172000
06/01/2009,0000,13.00000,13.10000,12.80000,12.80000,195000
06/02/2009,0000,12.90000,13.20000,12.50000,12.50000,382000
06/03/2009,0000,12.15000,12.70000,12.15000,12.25000,204000
06/04/2009,0000,12.20000,12.45000,12.10000,12.45000,129000
06/05/2009,0000,12.60000,12.70000,12.35000,12.40000,118000
06/08/2009,0000,12.50000,12.60000,12.10000,12.10000,94000
06/09/2009,0000,12.10000,12.30000,11.55000,11.90000,198000
06/10/2009,0000,12.05000,12.15000,11.70000,12.10000,164000
06/11/2009,0000,12.10000,12.10000,11.70000,12.00000,164000
06/12/2009,0000,12.10000,12.10000,11.75000,12.00000,259000
06/15/2009,0000,11.95000,11.95000,11.55000,11.55000,145000
06/16/2009,0000,11.70000,11.70000,11.25000,11.25000,153000
06/17/2009,0000,11.40000,11.55000,11.20000,11.55000,99000
06/18/2009,0000,11.65000,11.65000,11.20000,11.35000,56000
06/19/2009,0000,11.50000,11.55000,11.20000,11.25000,98000
06/22/2009,0000,11.45000,11.45000,11.20000,11.35000,47000
06/23/2009,0000,11.20000,11.45000,11.00000,11.40000,107000
06/24/2009,0000,11.50000,11.55000,11.30000,11.40000,42000
06/25/2009,0000,11.50000,11.50000,11.30000,11.30000,97000
06/26/2009,0000,11.35000,11.50000,11.35000,11.35000,125000
06/29/2009,0000,11.30000,11.55000,11.25000,11.35000,82000
06/30/2009,0000,11.35000,11.50000,11.35000,11.35000,28000
07/01/2009,0000,11.25000,11.50000,11.20000,11.40000,98000
07/02/2009,0000,11.50000,11.60000,11.40000,11.50000,165000
07/03/2009,0000,11.30000,12.30000,11.25000,12.30000,1862000
07/06/2009,0000,13.15000,13.15000,12.50000,13.00000,947000
07/07/2009,0000,12.60000,13.00000,12.10000,12.40000,502000
07/08/2009,0000,12.00000,12.40000,12.00000,12.30000,200000
07/09/2009,0000,12.05000,12.40000,12.05000,12.30000,223000
07/10/2009,0000,12.40000,12.50000,12.25000,12.25000,157000
07/13/2009,0000,12.20000,12.30000,11.75000,12.00000,229000
07/14/2009,0000,12.00000,12.20000,11.80000,12.05000,148000
07/15/2009,0000,12.05000,12.10000,11.90000,12.00000,223000
07/16/2009,0000,12.25000,12.40000,12.05000,12.10000,300000
07/17/2009,0000,12.20000,12.30000,12.05000,12.20000,90000
07/20/2009,0000,12.10000,12.80000,12.10000,12.60000,193000
07/21/2009,0000,12.60000,12.60000,12.35000,12.50000,92000
07/22/2009,0000,12.50000,12.80000,12.50000,12.55000,145000
07/23/2009,0000,12.55000,13.10000,12.40000,12.90000,394000
07/24/2009,0000,13.30000,13.80000,13.10000,13.80000,1693000
07/27/2009,0000,14.50000,14.75000,14.50000,14.75000,1429000
07/28/2009,0000,14.55000,14.75000,14.00000,14.40000,1492000
07/29/2009,0000,14.60000,15.00000,14.30000,14.45000,594000
07/30/2009,0000,14.60000,15.45000,14.30000,15.00000,1434000
07/31/2009,0000,15.00000,15.50000,14.50000,14.60000,866000
08/03/2009,0000,14.70000,14.85000,14.20000,14.45000,337000
08/04/2009,0000,14.70000,14.70000,13.85000,14.05000,410000
08/05/2009,0000,13.85000,14.15000,13.40000,13.40000,381000
08/06/2009,0000,13.20000,13.60000,13.10000,13.60000,251000
08/10/2009,0000,13.60000,13.60000,13.30000,13.60000,96000
08/11/2009,0000,13.60000,14.20000,13.55000,14.15000,209000
08/12/2009,0000,14.00000,14.55000,14.00000,14.25000,313000
08/13/2009,0000,13.80000,14.45000,13.65000,14.45000,493000
08/14/2009,0000,14.50000,14.85000,14.00000,14.15000,382000
08/17/2009,0000,14.05000,14.20000,13.80000,14.10000,179000
08/18/2009,0000,13.80000,14.00000,13.50000,13.70000,246000
08/19/2009,0000,13.80000,13.80000,13.40000,13.75000,116000
08/20/2009,0000,13.80000,13.80000,13.40000,13.65000,63000
08/21/2009,0000,13.65000,13.65000,13.05000,13.10000,131000
08/24/2009,0000,13.20000,13.40000,13.00000,13.00000,338000
08/25/2009,0000,13.00000,13.20000,13.00000,13.05000,69000
08/26/2009,0000,13.05000,13.25000,12.75000,12.75000,265000
08/27/2009,0000,12.85000,13.00000,12.70000,12.80000,142000
08/28/2009,0000,12.80000,13.20000,12.60000,12.70000,167000
08/31/2009,0000,12.70000,12.70000,12.15000,12.20000,395000
09/01/2009,0000,12.20000,13.05000,12.20000,13.05000,210000
09/02/2009,0000,13.00000,13.30000,13.00000,13.15000,233000
09/03/2009,0000,13.10000,13.35000,12.80000,13.20000,171000
09/04/2009,0000,13.40000,13.40000,12.90000,13.00000,181000
09/07/2009,0000,13.15000,13.35000,12.95000,13.10000,263000
09/08/2009,0000,13.70000,13.70000,13.30000,13.30000,118000
09/09/2009,0000,13.60000,13.60000,13.00000,13.15000,274000
09/10/2009,0000,13.20000,13.50000,13.20000,13.40000,168000
09/11/2009,0000,13.40000,13.60000,13.35000,13.60000,74000
09/14/2009,0000,13.70000,14.00000,13.50000,13.65000,188000
09/15/2009,0000,13.55000,14.40000,13.55000,14.10000,479000
09/16/2009,0000,14.10000,14.40000,13.85000,13.85000,353000
09/17/2009,0000,14.20000,14.20000,13.90000,14.05000,252000
09/18/2009,0000,14.05000,14.40000,14.05000,14.30000,153000
09/21/2009,0000,14.35000,14.50000,14.25000,14.30000,217000
09/22/2009,0000,14.30000,14.45000,14.20000,14.30000,295000
09/23/2009,0000,14.40000,15.30000,14.30000,14.50000,1455000
09/24/2009,0000,14.60000,14.70000,14.35000,14.40000,238000
09/25/2009,0000,14.45000,15.20000,14.45000,14.80000,221000
09/28/2009,0000,14.75000,14.75000,14.30000,14.50000,284000
09/29/2009,0000,14.80000,14.90000,14.55000,14.55000,178000
09/30/2009,0000,14.55000,14.85000,14.55000,14.75000,193000
10/01/2009,0000,14.90000,15.75000,14.90000,15.75000,545000
10/02/2009,0000,15.85000,16.85000,15.85000,16.85000,1170000
10/05/2009,0000,17.35000,18.00000,17.10000,18.00000,2596000
10/06/2009,0000,18.60000,19.15000,18.00000,18.00000,2463000
10/07/2009,0000,18.05000,18.40000,17.25000,17.40000,1029000
10/08/2009,0000,17.50000,17.95000,17.35000,17.50000,464000
10/09/2009,0000,17.90000,17.90000,17.15000,17.45000,572000
10/12/2009,0000,17.50000,17.50000,17.05000,17.45000,529000
10/13/2009,0000,17.45000,18.65000,17.45000,18.65000,2414000
10/14/2009,0000,18.90000,19.40000,18.30000,19.15000,1816000
10/15/2009,0000,19.50000,19.50000,18.85000,19.20000,699000
10/16/2009,0000,19.50000,20.40000,19.10000,20.00000,1193000
10/19/2009,0000,20.30000,20.90000,20.10000,20.50000,866000
10/20/2009,0000,20.80000,21.45000,19.70000,20.50000,1671000
10/21/2009,0000,20.90000,21.80000,20.65000,21.05000,1004000
10/22/2009,0000,21.20000,21.60000,20.85000,21.00000,893000
10/23/2009,0000,21.50000,21.75000,21.00000,21.00000,732000
10/26/2009,0000,21.40000,21.40000,19.90000,20.10000,684000
10/27/2009,0000,20.00000,20.00000,19.20000,19.30000,645000
10/28/2009,0000,19.30000,19.80000,19.20000,19.45000,305000
10/29/2009,0000,19.00000,19.20000,18.10000,18.40000,360000
10/30/2009,0000,18.80000,18.80000,18.30000,18.55000,206000
11/02/2009,0000,17.30000,18.55000,17.30000,18.55000,363000
11/03/2009,0000,18.55000,19.80000,18.55000,19.80000,324000
11/04/2009,0000,20.15000,20.70000,19.30000,19.70000,759000
11/05/2009,0000,20.40000,20.40000,19.70000,19.75000,268000
11/06/2009,0000,20.60000,20.60000,19.80000,20.00000,584000
11/09/2009,0000,20.50000,20.50000,19.85000,20.00000,256000
11/10/2009,0000,20.00000,20.25000,19.90000,20.10000,445000
11/11/2009,0000,20.30000,21.00000,20.10000,20.50000,662000
11/12/2009,0000,20.80000,20.90000,20.25000,20.35000,284000
11/13/2009,0000,20.10000,20.40000,19.90000,19.90000,341000
11/16/2009,0000,20.05000,20.55000,19.90000,20.30000,365000
11/17/2009,0000,20.30000,20.50000,20.00000,20.20000,580000
11/18/2009,0000,20.30000,21.60000,20.30000,21.60000,1046000
11/19/2009,0000,23.10000,23.10000,23.05000,23.10000,955000
11/20/2009,0000,24.50000,24.70000,23.10000,24.30000,3525000
11/23/2009,0000,24.30000,26.00000,24.30000,26.00000,1284000
11/24/2009,0000,26.80000,27.80000,26.00000,26.40000,3496000
11/25/2009,0000,26.40000,27.00000,25.00000,25.80000,1620000
11/26/2009,0000,25.80000,27.00000,25.70000,26.00000,934000
11/27/2009,0000,26.00000,27.80000,25.40000,26.70000,4191000
11/30/2009,0000,27.50000,28.55000,27.50000,28.55000,916000
12/01/2009,0000,30.50000,30.50000,28.55000,29.10000,3523000
12/02/2009,0000,29.10000,30.00000,27.50000,27.80000,2423000
12/03/2009,0000,28.20000,29.40000,27.80000,28.00000,1725000
12/04/2009,0000,28.00000,28.70000,27.80000,28.00000,783000
12/07/2009,0000,28.50000,29.80000,28.10000,29.05000,2077000
12/08/2009,0000,29.20000,29.55000,27.80000,28.05000,1362000
12/09/2009,0000,28.50000,28.50000,27.20000,27.60000,1280000
12/11/2009,0000,27.25000,28.40000,27.20000,28.40000,885000
12/14/2009,0000,28.90000,30.35000,28.20000,30.35000,3983000
12/15/2009,0000,32.45000,32.45000,31.60000,32.45000,1605000
12/16/2009,0000,32.90000,34.60000,32.70000,33.30000,4702000
12/17/2009,0000,34.40000,34.40000,31.75000,32.00000,1886000
12/18/2009,0000,31.55000,32.00000,30.90000,31.50000,1130000
12/21/2009,0000,30.70000,32.45000,30.70000,31.20000,539000
12/22/2009,0000,30.30000,31.50000,30.30000,31.20000,738000
12/23/2009,0000,30.50000,32.20000,30.50000,31.85000,1067000
12/25/2009,0000,30.50000,31.50000,30.50000,30.60000,689000
04/02/2007,0000,35.90000,37.65000,34.30000,36.05000,4955100
04/03/2007,0000,36.40000,36.70000,35.15000,35.95000,1204400
04/04/2007,0000,36.20000,37.40000,35.10000,35.95000,2307600
04/09/2007,0000,36.30000,37.25000,34.70000,37.25000,1652700
04/10/2007,0000,37.45000,37.50000,36.45000,37.25000,1216700
04/11/2007,0000,37.50000,39.85000,37.05000,39.55000,3524400
04/12/2007,0000,39.55000,41.50000,39.55000,39.80000,3628800
04/13/2007,0000,39.80000,40.00000,38.00000,38.00000,2076300
04/16/2007,0000,38.00000,38.20000,36.00000,36.05000,1530900
04/17/2007,0000,36.50000,38.55000,35.30000,38.55000,1184000
04/18/2007,0000,38.20000,40.00000,37.00000,39.25000,1763200
04/19/2007,0000,39.25000,40.00000,38.70000,39.10000,2567600
04/20/2007,0000,39.20000,39.90000,39.05000,39.10000,1132800
04/23/2007,0000,40.00000,40.00000,39.10000,39.20000,1868600
04/24/2007,0000,39.85000,39.85000,38.90000,39.00000,842200
04/25/2007,0000,39.20000,39.50000,37.50000,39.00000,1113400
04/26/2007,0000,39.30000,40.90000,39.25000,39.45000,2225800
04/27/2007,0000,40.20000,40.20000,39.25000,39.25000,1303700
04/30/2007,0000,38.80000,40.00000,38.80000,39.00000,981400
05/02/2007,0000,39.20000,39.50000,38.70000,38.70000,503400
05/03/2007,0000,39.10000,39.30000,37.00000,37.50000,1065300
05/04/2007,0000,37.75000,38.75000,37.75000,38.05000,615000
05/07/2007,0000,38.65000,40.60000,38.05000,40.50000,2105000
05/08/2007,0000,41.00000,41.70000,40.50000,41.40000,1384600
05/09/2007,0000,41.75000,44.25000,41.40000,43.00000,2333200
05/10/2007,0000,44.60000,44.60000,43.00000,43.00000,2077400
05/11/2007,0000,43.50000,43.50000,41.70000,41.90000,1490000
05/14/2007,0000,42.40000,42.60000,41.00000,41.00000,743900
05/15/2007,0000,41.40000,42.00000,41.00000,41.00000,656900
05/16/2007,0000,41.80000,41.80000,40.55000,40.60000,454300
05/17/2007,0000,41.00000,41.60000,40.60000,40.70000,627300
05/18/2007,0000,42.00000,42.00000,40.80000,41.20000,600700
05/21/2007,0000,41.90000,42.90000,41.50000,42.20000,1245400
05/22/2007,0000,42.40000,43.35000,42.20000,42.50000,1001800
05/23/2007,0000,43.20000,44.00000,42.70000,43.65000,1294500
05/24/2007,0000,44.00000,45.70000,43.65000,44.10000,2566500
05/25/2007,0000,44.80000,45.45000,44.10000,45.00000,2101900
05/28/2007,0000,46.00000,46.95000,44.50000,44.50000,2461100
05/29/2007,0000,44.80000,47.60000,43.60000,47.60000,4336900
05/30/2007,0000,47.60000,49.90000,47.20000,48.40000,2582900
05/31/2007,0000,50.00000,50.00000,47.50000,47.50000,2098900
06/01/2007,0000,47.50000,48.60000,46.50000,46.50000,1184000
06/04/2007,0000,47.50000,48.40000,46.95000,48.00000,1043800
06/05/2007,0000,48.70000,49.45000,48.20000,48.80000,1074500
06/06/2007,0000,48.80000,49.10000,47.05000,48.00000,1166600
06/07/2007,0000,47.50000,48.90000,47.50000,48.00000,603700
06/08/2007,0000,48.50000,49.50000,47.90000,48.00000,1547300
06/11/2007,0000,49.50000,49.50000,47.30000,47.60000,2171500
06/12/2007,0000,47.60000,48.00000,46.60000,46.70000,1405000
06/13/2007,0000,46.70000,47.70000,46.70000,46.75000,576100
06/14/2007,0000,47.70000,47.70000,46.50000,46.50000,529000
06/15/2007,0000,47.20000,47.30000,46.50000,46.50000,546400
06/20/2007,0000,47.00000,47.40000,45.80000,45.80000,1166600
06/21/2007,0000,45.80000,46.40000,45.00000,45.60000,424600
06/22/2007,0000,46.20000,47.20000,45.80000,46.50000,729600
06/25/2007,0000,46.60000,47.35000,46.60000,46.65000,498300
06/26/2007,0000,47.30000,47.30000,46.00000,46.00000,536200
06/27/2007,0000,46.00000,46.85000,46.00000,46.20000,398000
06/28/2007,0000,47.20000,47.20000,46.30000,46.30000,599600
06/29/2007,0000,46.80000,46.80000,46.00000,46.00000,448200
07/02/2007,0000,46.50000,46.80000,46.10000,46.15000,378600
07/03/2007,0000,46.50000,46.50000,45.80000,45.80000,504500
07/04/2007,0000,45.90000,46.20000,45.50000,45.50000,543400
07/05/2007,0000,45.50000,47.90000,45.50000,46.00000,1205500
07/06/2007,0000,46.50000,46.85000,42.80000,43.50000,1089800
07/09/2007,0000,44.80000,46.00000,43.90000,45.90000,2226800
07/10/2007,0000,46.60000,49.10000,46.50000,47.50000,5631500
07/11/2007,0000,48.90000,50.80000,48.50000,50.80000,4503800
07/12/2007,0000,54.30000,54.30000,54.30000,54.30000,745000
07/13/2007,0000,58.10000,58.10000,58.10000,58.10000,783800
07/17/2007,0000,66.20000,66.20000,57.80000,59.30000,7119500
07/18/2007,0000,59.00000,61.40000,55.50000,56.60000,5497400
07/19/2007,0000,57.30000,58.00000,55.60000,56.20000,3174400
07/20/2007,0000,56.60000,59.50000,55.70000,57.10000,3482400
07/23/2007,0000,57.30000,59.00000,57.30000,57.70000,1962800
07/24/2007,0000,58.70000,61.70000,57.90000,60.30000,5905800
07/25/2007,0000,60.00000,60.30000,58.80000,58.90000,2432500
07/26/2007,0000,60.30000,60.70000,55.50000,55.50000,2338300
07/27/2007,0000,51.90000,54.50000,51.90000,52.50000,1578000
07/31/2007,0000,51.00000,54.00000,51.00000,54.00000,1601500
08/01/2007,0000,54.00000,55.40000,52.10000,52.10000,2146000
08/02/2007,0000,54.80000,55.00000,50.10000,51.50000,1319000
08/03/2007,0000,52.50000,53.00000,50.50000,50.60000,726000
08/06/2007,0000,50.00000,51.50000,50.00000,51.40000,552000
08/07/2007,0000,52.40000,52.80000,50.70000,50.70000,412000
08/08/2007,0000,51.50000,52.60000,50.80000,51.80000,606000
08/09/2007,0000,53.00000,53.50000,51.40000,51.90000,873000
08/10/2007,0000,49.85000,51.00000,49.20000,49.50000,1133000
08/14/2007,0000,46.40000,47.50000,44.05000,44.25000,1235000
08/15/2007,0000,43.20000,44.00000,41.20000,41.20000,1002000
08/16/2007,0000,40.80000,40.80000,38.35000,38.35000,1227000
08/17/2007,0000,38.35000,39.50000,35.70000,37.00000,1085000
08/20/2007,0000,39.55000,39.55000,39.00000,39.55000,414000
08/21/2007,0000,41.35000,41.35000,38.60000,39.30000,726000
08/22/2007,0000,39.50000,40.90000,39.40000,40.10000,527000
08/23/2007,0000,41.90000,42.30000,41.00000,42.15000,537000
08/24/2007,0000,41.00000,42.20000,41.00000,41.30000,250000
08/27/2007,0000,41.70000,43.20000,41.30000,41.60000,492000
08/28/2007,0000,41.30000,42.45000,41.10000,41.30000,281000
08/29/2007,0000,40.10000,40.80000,40.10000,40.15000,241000
08/30/2007,0000,42.00000,42.95000,41.60000,42.95000,432000
08/31/2007,0000,45.95000,45.95000,45.95000,45.95000,342000
09/03/2007,0000,49.15000,49.15000,48.40000,49.15000,2550000
09/04/2007,0000,49.80000,49.80000,47.15000,48.45000,1358000
09/05/2007,0000,48.45000,51.80000,48.10000,49.00000,2427000
09/06/2007,0000,48.50000,49.60000,48.00000,48.40000,628000
09/07/2007,0000,48.40000,49.20000,47.50000,47.50000,482000
09/10/2007,0000,45.80000,47.50000,45.65000,46.50000,655000
09/11/2007,0000,47.35000,47.50000,46.50000,46.80000,416000
09/12/2007,0000,47.50000,47.80000,46.80000,46.90000,301000
09/13/2007,0000,47.70000,47.70000,46.30000,46.30000,311000
09/14/2007,0000,46.90000,46.90000,46.15000,46.90000,150000
09/17/2007,0000,46.90000,47.30000,45.70000,45.70000,322000
09/19/2007,0000,46.10000,47.00000,43.10000,45.00000,587000
09/20/2007,0000,45.00000,45.60000,42.10000,43.20000,387000
09/21/2007,0000,43.00000,44.35000,43.00000,44.20000,248000
09/26/2007,0000,46.00000,46.00000,44.30000,44.65000,217000
09/27/2007,0000,45.80000,47.20000,44.70000,46.70000,503000
09/28/2007,0000,47.20000,47.40000,45.70000,46.10000,481000
10/01/2007,0000,46.70000,46.90000,45.55000,45.55000,308000
10/02/2007,0000,46.35000,46.40000,45.00000,45.00000,316000
10/03/2007,0000,45.00000,45.00000,44.00000,44.20000,338000
10/04/2007,0000,44.20000,44.80000,44.20000,44.60000,226000
10/05/2007,0000,44.90000,46.50000,44.60000,45.70000,625000
10/08/2007,0000,47.70000,47.70000,45.80000,45.85000,392000
10/09/2007,0000,46.20000,46.30000,45.00000,45.30000,169000
10/11/2007,0000,46.00000,46.70000,45.60000,45.70000,182000
10/12/2007,0000,42.55000,45.45000,42.55000,44.00000,215000
10/15/2007,0000,44.70000,44.90000,44.10000,44.70000,104000
10/16/2007,0000,44.50000,45.45000,44.40000,44.50000,111000
10/17/2007,0000,44.00000,44.60000,44.00000,44.50000,117000
10/18/2007,0000,44.50000,45.20000,44.30000,45.20000,286000
10/19/2007,0000,45.50000,46.40000,44.10000,44.50000,133000
10/22/2007,0000,43.20000,43.50000,42.80000,43.00000,206000
10/23/2007,0000,43.20000,43.60000,43.20000,43.30000,159000
10/24/2007,0000,43.60000,44.20000,43.00000,43.00000,190000
10/25/2007,0000,43.00000,43.40000,42.80000,43.00000,129000
10/26/2007,0000,43.30000,43.30000,41.20000,42.70000,160000
10/29/2007,0000,42.20000,42.70000,41.70000,41.85000,264000
10/30/2007,0000,41.50000,41.85000,40.15000,40.50000,211000
10/31/2007,0000,40.50000,42.50000,40.50000,42.50000,309000
11/01/2007,0000,42.50000,43.50000,41.50000,41.60000,137000
11/02/2007,0000,40.50000,41.60000,40.10000,41.50000,138000
11/05/2007,0000,41.80000,41.80000,40.00000,40.75000,181000
11/06/2007,0000,40.75000,40.90000,40.15000,40.15000,112000
11/07/2007,0000,40.90000,41.70000,40.60000,41.50000,108000
11/08/2007,0000,39.00000,41.00000,38.60000,38.85000,231000
11/09/2007,0000,39.60000,39.75000,38.10000,39.25000,260000
11/12/2007,0000,39.10000,40.00000,38.60000,39.00000,178000
11/13/2007,0000,40.00000,40.00000,38.50000,38.60000,158000
11/14/2007,0000,39.90000,39.90000,39.00000,39.00000,172000
11/15/2007,0000,39.00000,39.75000,38.30000,38.50000,155000
11/16/2007,0000,38.40000,39.00000,38.40000,38.40000,132000
11/19/2007,0000,39.20000,39.25000,38.50000,39.20000,144000
11/20/2007,0000,38.70000,41.90000,38.55000,41.90000,453000
11/21/2007,0000,43.00000,44.80000,43.00000,44.80000,562000
11/22/2007,0000,45.30000,45.30000,43.50000,44.40000,864000
11/23/2007,0000,44.40000,45.00000,42.00000,42.00000,350000
11/26/2007,0000,42.00000,43.00000,40.40000,42.00000,201000
11/27/2007,0000,41.60000,41.80000,40.10000,41.70000,75000
11/28/2007,0000,41.70000,41.70000,39.80000,40.70000,99000
11/29/2007,0000,41.40000,42.35000,41.00000,41.20000,43000
11/30/2007,0000,41.80000,42.50000,40.60000,41.80000,156000
12/03/2007,0000,44.00000,44.00000,41.70000,41.80000,207000
12/04/2007,0000,41.80000,42.80000,41.80000,42.75000,173000
12/05/2007,0000,42.80000,44.60000,42.80000,44.05000,396000
12/06/2007,0000,44.90000,45.10000,43.50000,43.50000,242000
12/07/2007,0000,44.00000,44.35000,42.80000,42.90000,107000
12/10/2007,0000,42.90000,44.20000,42.50000,43.50000,210000
12/11/2007,0000,44.60000,44.80000,43.20000,43.40000,261000
12/12/2007,0000,42.70000,43.30000,42.30000,43.10000,125000
12/13/2007,0000,41.85000,43.10000,40.40000,40.40000,121000
12/14/2007,0000,39.80000,40.40000,38.50000,39.50000,151000
12/17/2007,0000,38.10000,40.75000,36.75000,36.75000,261000
12/18/2007,0000,35.00000,36.70000,34.20000,35.10000,262000
12/19/2007,0000,35.10000,36.20000,34.50000,35.05000,413000
12/20/2007,0000,35.35000,36.00000,34.00000,34.00000,258000
12/21/2007,0000,34.00000,34.90000,31.65000,32.10000,374000
12/24/2007,0000,32.10000,34.20000,32.10000,34.10000,295000
12/25/2007,0000,34.10000,35.10000,34.05000,34.30000,157000
12/26/2007,0000,34.30000,34.30000,33.10000,33.55000,90000
12/27/2007,0000,33.20000,34.80000,33.20000,34.60000,171000
12/28/2007,0000,33.50000,35.60000,33.50000,35.50000,180000
12/31/2007,0000,35.50000,36.30000,34.80000,36.00000,354000
01/02/2008,0000,36.00000,37.50000,35.55000,35.70000,298000
01/03/2008,0000,35.05000,35.40000,34.70000,35.30000,149000
01/04/2008,0000,36.50000,36.50000,35.20000,35.20000,86000
01/07/2008,0000,34.00000,34.50000,32.75000,32.75000,145000
01/08/2008,0000,32.40000,33.10000,32.05000,32.10000,234000
01/09/2008,0000,31.10000,33.20000,31.00000,33.00000,160000
01/10/2008,0000,32.30000,34.35000,32.30000,33.80000,251000
01/11/2008,0000,34.30000,34.50000,33.20000,33.50000,114000
01/14/2008,0000,34.00000,34.00000,32.60000,32.90000,87000
01/15/2008,0000,33.35000,34.20000,32.80000,33.00000,124000
01/16/2008,0000,31.30000,34.00000,31.30000,32.05000,127000
01/17/2008,0000,32.70000,32.70000,31.90000,32.30000,107000
01/18/2008,0000,31.50000,32.90000,31.50000,32.40000,64000
01/21/2008,0000,32.35000,34.10000,32.10000,33.20000,191000
01/22/2008,0000,31.50000,32.05000,30.90000,32.05000,496000
01/23/2008,0000,32.00000,32.50000,29.85000,31.55000,350000
01/24/2008,0000,29.35000,31.55000,29.35000,30.00000,427000
01/25/2008,0000,30.50000,31.60000,30.50000,31.10000,255000
01/28/2008,0000,31.00000,31.00000,29.70000,30.90000,149000
01/29/2008,0000,30.30000,32.50000,30.30000,31.80000,137000
01/30/2008,0000,31.60000,32.00000,31.30000,31.70000,70000
01/31/2008,0000,31.30000,31.60000,30.70000,30.70000,104000
02/01/2008,0000,31.00000,31.70000,30.70000,30.70000,105000
02/12/2008,0000,30.70000,30.70000,29.70000,29.70000,100000
02/13/2008,0000,31.70000,31.70000,30.65000,30.80000,257000
02/14/2008,0000,31.50000,32.50000,31.40000,32.50000,287000
02/15/2008,0000,32.30000,34.50000,31.80000,34.20000,450000
02/18/2008,0000,34.90000,36.55000,34.50000,35.85000,647000
02/19/2008,0000,36.50000,37.85000,35.70000,37.85000,523000
02/20/2008,0000,37.75000,37.75000,36.75000,36.95000,302000
02/21/2008,0000,37.10000,38.10000,37.10000,38.00000,261000
02/22/2008,0000,37.65000,38.45000,37.30000,38.40000,404000
02/25/2008,0000,39.30000,40.35000,38.45000,38.45000,555000
02/26/2008,0000,39.10000,39.10000,37.00000,37.00000,388000
02/27/2008,0000,37.50000,37.50000,36.50000,36.85000,403000
02/29/2008,0000,37.00000,38.40000,37.00000,37.80000,247000
03/03/2008,0000,37.00000,37.20000,36.50000,37.20000,139000
03/04/2008,0000,37.70000,38.45000,37.20000,37.60000,387000
03/05/2008,0000,37.60000,37.60000,36.85000,37.00000,226000
03/06/2008,0000,37.50000,38.65000,37.40000,38.00000,463000
03/07/2008,0000,37.70000,38.90000,37.70000,37.80000,338000
03/10/2008,0000,37.00000,39.90000,37.00000,39.60000,900000
03/11/2008,0000,40.30000,40.40000,38.50000,39.10000,357000
03/12/2008,0000,39.60000,40.00000,38.60000,38.70000,294000
03/13/2008,0000,38.60000,38.60000,37.00000,37.00000,238000
03/14/2008,0000,37.05000,37.70000,36.70000,36.80000,216000
03/18/2008,0000,35.00000,35.00000,34.00000,34.80000,166000
03/19/2008,0000,35.60000,35.80000,34.70000,34.75000,193000
03/20/2008,0000,34.40000,34.70000,34.05000,34.70000,89000
03/21/2008,0000,35.00000,36.10000,34.60000,36.10000,303000
03/25/2008,0000,36.00000,36.70000,35.70000,36.20000,276000
03/26/2008,0000,36.50000,36.50000,34.90000,35.50000,201000
03/27/2008,0000,35.10000,35.10000,34.05000,35.00000,162000
03/28/2008,0000,34.80000,35.40000,34.40000,35.20000,182000
03/31/2008,0000,35.00000,35.20000,34.45000,34.50000,178000
04/01/2008,0000,34.50000,34.70000,33.40000,34.00000,1009000
04/02/2008,0000,34.20000,35.80000,34.20000,35.50000,686000
04/03/2008,0000,35.20000,35.20000,34.55000,34.80000,405000
04/07/2008,0000,35.00000,35.00000,34.55000,34.90000,263000
04/08/2008,0000,34.80000,35.00000,34.35000,34.35000,260000
04/09/2008,0000,34.40000,34.40000,33.75000,34.00000,218000
04/10/2008,0000,34.30000,34.80000,34.10000,34.50000,291000
04/11/2008,0000,34.60000,35.20000,34.60000,35.10000,465000
04/14/2008,0000,34.70000,35.10000,34.20000,34.65000,155000
04/15/2008,0000,34.50000,35.00000,34.35000,34.65000,226000
04/16/2008,0000,34.90000,35.70000,34.70000,35.10000,341000
04/17/2008,0000,35.60000,35.70000,34.85000,34.85000,609000
04/18/2008,0000,35.30000,35.40000,34.60000,34.95000,309000
04/21/2008,0000,35.00000,36.35000,35.00000,35.85000,872000
04/22/2008,0000,35.85000,35.85000,35.20000,35.40000,411000
04/23/2008,0000,35.40000,35.60000,34.80000,35.10000,334000
04/24/2008,0000,35.05000,35.30000,34.65000,34.70000,433000
04/25/2008,0000,35.00000,35.00000,34.00000,34.00000,431000
04/28/2008,0000,34.00000,34.50000,33.90000,33.90000,197000
04/29/2008,0000,34.00000,34.25000,33.55000,34.10000,222000
04/30/2008,0000,33.60000,33.75000,33.10000,33.20000,315000
05/02/2008,0000,33.30000,33.30000,32.10000,32.30000,305000
05/05/2008,0000,32.30000,32.75000,32.00000,32.40000,168000
05/06/2008,0000,32.10000,32.40000,31.80000,32.05000,195000
05/07/2008,0000,32.50000,32.65000,32.20000,32.45000,194000
05/08/2008,0000,32.40000,33.35000,32.40000,33.10000,286000
05/09/2008,0000,33.15000,33.15000,32.05000,32.20000,155000
05/12/2008,0000,32.55000,33.75000,32.50000,33.65000,414000
05/13/2008,0000,33.70000,33.90000,33.10000,33.20000,287000
05/14/2008,0000,33.30000,33.80000,33.25000,33.25000,173000
05/15/2008,0000,33.35000,33.90000,33.25000,33.45000,204000
05/16/2008,0000,33.95000,33.95000,33.45000,33.45000,284000
05/19/2008,0000,33.80000,33.80000,33.05000,33.10000,206000
05/20/2008,0000,33.10000,33.40000,32.25000,32.40000,199000
05/21/2008,0000,32.45000,33.65000,32.45000,33.15000,173000
05/22/2008,0000,33.00000,33.00000,32.60000,32.75000,122000
05/23/2008,0000,32.85000,33.10000,32.50000,32.70000,182000
05/26/2008,0000,32.40000,32.40000,31.00000,31.45000,232000
05/27/2008,0000,31.40000,31.40000,30.50000,30.55000,131000
05/28/2008,0000,30.80000,31.00000,30.20000,30.20000,105000
05/29/2008,0000,30.55000,30.95000,30.40000,30.80000,79000
05/30/2008,0000,30.85000,30.90000,30.20000,30.90000,97000
06/02/2008,0000,30.60000,30.90000,30.55000,30.90000,42000
06/03/2008,0000,30.25000,30.85000,30.20000,30.20000,83000
06/04/2008,0000,30.35000,30.40000,30.20000,30.20000,62000
06/05/2008,0000,30.20000,30.35000,29.60000,30.10000,188000
06/06/2008,0000,30.30000,30.50000,30.05000,30.15000,89000
06/10/2008,0000,29.60000,29.60000,29.00000,29.00000,119000
06/11/2008,0000,29.45000,29.45000,27.05000,27.50000,427000
06/12/2008,0000,26.00000,26.20000,25.60000,25.60000,571000
06/13/2008,0000,24.10000,25.00000,24.00000,24.40000,552000
06/16/2008,0000,24.40000,25.35000,24.40000,24.60000,194000
06/17/2008,0000,24.40000,24.90000,24.20000,24.60000,187000
06/18/2008,0000,24.70000,24.95000,24.50000,24.90000,108000
06/19/2008,0000,24.70000,24.70000,24.30000,24.70000,93000
06/20/2008,0000,25.00000,25.00000,24.50000,24.70000,97000
06/23/2008,0000,24.30000,24.50000,24.00000,24.50000,134000
06/24/2008,0000,24.20000,24.40000,23.60000,24.00000,178000
06/25/2008,0000,23.60000,24.45000,23.55000,24.00000,107000
06/26/2008,0000,24.10000,24.40000,24.00000,24.20000,121000
06/27/2008,0000,22.80000,24.00000,22.70000,24.00000,200000
06/30/2008,0000,24.00000,24.20000,22.35000,22.35000,339000
07/01/2008,0000,21.80000,21.90000,20.80000,20.80000,432000
07/02/2008,0000,19.45000,20.65000,19.45000,20.20000,369000
07/03/2008,0000,19.40000,21.30000,19.40000,21.00000,190000
07/04/2008,0000,21.60000,21.85000,21.00000,21.00000,201000
07/07/2008,0000,20.80000,21.00000,20.60000,20.80000,127000
07/08/2008,0000,20.70000,21.50000,20.20000,20.45000,191000
07/09/2008,0000,20.60000,21.30000,20.40000,20.45000,191000
07/10/2008,0000,20.45000,20.45000,20.15000,20.30000,204000
07/11/2008,0000,20.05000,20.50000,20.05000,20.50000,240000
07/14/2008,0000,21.10000,21.25000,20.50000,21.00000,203000
07/15/2008,0000,20.65000,20.95000,19.90000,19.90000,274000
07/16/2008,0000,19.80000,20.00000,19.00000,19.05000,264000
07/17/2008,0000,20.15000,20.20000,19.50000,19.80000,262000
07/18/2008,0000,20.00000,20.15000,19.15000,19.30000,210000
07/21/2008,0000,19.40000,19.80000,19.30000,19.50000,234000
07/22/2008,0000,19.50000,19.80000,19.50000,19.70000,165000
07/23/2008,0000,20.00000,21.05000,20.00000,21.05000,367000
07/24/2008,0000,21.30000,22.50000,21.25000,22.50000,675000
07/25/2008,0000,22.75000,23.10000,22.00000,22.80000,661000
07/29/2008,0000,22.50000,22.50000,21.25000,21.50000,430000
07/30/2008,0000,21.85000,22.35000,21.65000,22.35000,530000
07/31/2008,0000,19.60000,19.85000,18.80000,18.95000,330000
08/01/2008,0000,18.70000,18.70000,18.25000,18.35000,146000
08/04/2008,0000,18.25000,18.65000,18.05000,18.50000,161000
08/05/2008,0000,18.50000,18.75000,17.75000,17.75000,197000
08/06/2008,0000,18.20000,18.35000,17.95000,18.00000,138000
08/07/2008,0000,18.10000,18.50000,18.10000,18.30000,166000
08/08/2008,0000,18.30000,18.85000,18.20000,18.80000,153000
08/11/2008,0000,19.00000,19.45000,18.65000,19.20000,417000
08/12/2008,0000,19.35000,19.35000,18.85000,18.85000,232000
08/13/2008,0000,18.95000,19.30000,18.80000,18.95000,219000
08/14/2008,0000,18.95000,19.60000,18.95000,19.30000,400000
08/15/2008,0000,19.50000,19.60000,19.10000,19.10000,289000
08/18/2008,0000,19.00000,19.00000,18.20000,18.20000,159000
08/19/2008,0000,18.20000,18.30000,17.80000,17.90000,114000
08/20/2008,0000,18.30000,18.30000,17.75000,18.20000,30000
08/21/2008,0000,18.20000,18.60000,18.05000,18.05000,167000
08/22/2008,0000,18.10000,18.15000,17.80000,17.95000,125000
08/25/2008,0000,18.20000,18.20000,17.80000,17.90000,103000
08/26/2008,0000,17.75000,18.10000,17.75000,17.85000,30000
08/27/2008,0000,18.00000,18.20000,17.80000,17.85000,108000
08/28/2008,0000,18.10000,18.15000,17.85000,17.90000,108000
08/29/2008,0000,18.20000,18.30000,18.00000,18.00000,103000
09/01/2008,0000,18.00000,18.10000,17.20000,17.20000,148000
09/02/2008,0000,17.30000,17.70000,16.90000,17.15000,134000
09/03/2008,0000,17.15000,17.20000,15.95000,16.40000,241000
09/04/2008,0000,16.00000,16.20000,15.40000,15.40000,311000
09/05/2008,0000,14.40000,15.40000,14.40000,14.50000,222000
09/08/2008,0000,14.80000,15.50000,14.80000,15.50000,88000
09/09/2008,0000,15.50000,15.70000,14.90000,14.90000,52000
09/10/2008,0000,14.40000,15.65000,14.40000,15.25000,75000
09/11/2008,0000,15.50000,15.50000,14.75000,15.15000,117000
09/12/2008,0000,15.30000,15.30000,14.55000,14.60000,130000
09/15/2008,0000,14.50000,14.50000,13.60000,13.60000,279000
09/16/2008,0000,12.65000,12.90000,12.65000,12.65000,347000
09/17/2008,0000,12.70000,13.45000,12.35000,12.60000,270000
09/18/2008,0000,11.75000,12.15000,11.75000,11.80000,416000
09/19/2008,0000,12.60000,12.60000,12.35000,12.60000,463000
09/22/2008,0000,13.40000,13.45000,12.90000,13.45000,369000
09/23/2008,0000,13.20000,14.10000,13.20000,14.00000,273000
09/24/2008,0000,14.00000,14.30000,13.55000,13.85000,394000
09/25/2008,0000,13.70000,14.10000,13.55000,13.85000,210000
09/26/2008,0000,13.95000,14.15000,13.60000,13.90000,213000
09/30/2008,0000,12.95000,13.70000,12.95000,13.70000,173000
10/01/2008,0000,13.90000,14.25000,13.75000,14.20000,187000
10/02/2008,0000,14.20000,14.25000,14.00000,14.10000,55000
10/03/2008,0000,13.80000,14.30000,13.80000,14.15000,111000
10/06/2008,0000,13.80000,14.05000,13.65000,14.00000,213000
10/07/2008,0000,13.50000,14.15000,13.50000,14.15000,173000
10/08/2008,0000,13.50000,13.95000,13.20000,13.20000,127000
10/09/2008,0000,12.85000,13.30000,12.30000,12.75000,326000
10/13/2008,0000,12.35000,12.35000,12.35000,12.35000,15000
10/14/2008,0000,12.05000,12.65000,11.95000,12.20000,507000
10/15/2008,0000,12.00000,12.00000,11.80000,11.80000,132000
10/16/2008,0000,11.40000,11.40000,11.40000,11.40000,78000
10/17/2008,0000,11.10000,11.50000,11.05000,11.20000,342000
10/20/2008,0000,11.10000,11.10000,10.85000,10.95000,128000
10/21/2008,0000,11.00000,11.60000,11.00000,11.35000,148000
10/22/2008,0000,11.20000,11.55000,11.15000,11.40000,99000
10/23/2008,0000,11.05000,11.25000,11.05000,11.05000,93000
10/24/2008,0000,10.70000,11.15000,10.70000,10.90000,125000
10/27/2008,0000,10.30000,10.60000,10.15000,10.45000,141000
10/28/2008,0000,10.00000,10.75000,9.72000,10.75000,246000
10/29/2008,0000,11.00000,11.20000,10.20000,10.20000,105000
10/30/2008,0000,9.73000,10.90000,9.73000,10.70000,243000
10/31/2008,0000,10.90000,11.20000,10.90000,11.00000,155000
11/03/2008,0000,11.20000,11.50000,11.10000,11.45000,193000
11/04/2008,0000,11.45000,11.45000,10.90000,11.35000,148000
11/05/2008,0000,11.35000,12.00000,11.35000,11.55000,211000
11/06/2008,0000,11.20000,11.20000,10.80000,11.00000,90000
11/07/2008,0000,10.75000,11.55000,10.60000,11.20000,135000
11/10/2008,0000,11.20000,11.35000,10.95000,11.05000,69000
11/11/2008,0000,10.95000,10.95000,10.50000,10.50000,115000
11/12/2008,0000,10.45000,10.60000,10.00000,10.05000,229000
11/13/2008,0000,9.92000,10.00000,9.37000,9.38000,250000
11/14/2008,0000,9.60000,9.92000,9.30000,9.31000,141000
11/17/2008,0000,8.66000,9.30000,8.66000,8.70000,133000
11/18/2008,0000,8.60000,8.60000,8.10000,8.10000,225000
11/19/2008,0000,7.72000,8.24000,7.72000,8.00000,148000
11/20/2008,0000,7.46000,7.58000,7.44000,7.44000,181000
11/21/2008,0000,7.00000,7.67000,6.94000,7.67000,160000
11/24/2008,0000,7.68000,7.88000,7.55000,7.86000,113000
11/25/2008,0000,8.00000,8.39000,8.00000,8.19000,138000
11/26/2008,0000,8.50000,8.50000,8.15000,8.28000,73000
11/27/2008,0000,8.30000,8.81000,8.30000,8.71000,135000
11/28/2008,0000,8.96000,8.96000,8.71000,8.75000,24000
12/01/2008,0000,9.20000,9.36000,9.20000,9.36000,130000
12/02/2008,0000,9.20000,9.32000,9.09000,9.15000,203000
12/03/2008,0000,9.50000,9.50000,9.00000,9.07000,46000
12/04/2008,0000,9.10000,9.10000,8.91000,8.98000,107000
12/05/2008,0000,8.98000,9.00000,8.80000,9.00000,64000
12/08/2008,0000,8.90000,9.35000,8.90000,9.21000,96000
12/09/2008,0000,9.20000,9.30000,9.00000,9.30000,123000
12/10/2008,0000,9.25000,9.40000,9.15000,9.30000,149000
12/11/2008,0000,9.20000,9.40000,9.10000,9.10000,117000
12/12/2008,0000,9.30000,9.30000,8.71000,9.00000,132000
12/15/2008,0000,8.98000,9.20000,8.98000,9.10000,179000
12/16/2008,0000,9.10000,9.10000,8.51000,8.84000,91000
12/17/2008,0000,9.11000,9.45000,9.11000,9.45000,159000
12/18/2008,0000,10.10000,10.10000,10.10000,10.10000,192000
12/19/2008,0000,10.80000,10.80000,10.40000,10.50000,1090000
12/22/2008,0000,10.90000,11.05000,10.25000,10.25000,641000
12/23/2008,0000,10.15000,10.15000,9.80000,9.80000,312000
12/24/2008,0000,9.60000,10.20000,9.60000,10.10000,63000
12/25/2008,0000,10.10000,10.40000,9.85000,9.85000,68000
12/26/2008,0000,9.88000,10.15000,9.82000,9.90000,89000
12/29/2008,0000,9.73000,9.90000,9.72000,9.72000,67000
12/30/2008,0000,9.26000,10.40000,9.26000,10.40000,471000
12/31/2008,0000,10.40000,10.40000,9.95000,9.98000,373000
01/05/2009,0000,10.20000,10.65000,10.20000,10.65000,779000
01/06/2009,0000,10.55000,10.95000,10.50000,10.70000,337000
01/07/2009,0000,11.00000,11.00000,10.70000,10.75000,251000
01/08/2009,0000,10.35000,10.50000,10.10000,10.20000,185000
01/09/2009,0000,10.20000,10.30000,10.05000,10.15000,53000
01/12/2009,0000,9.95000,10.10000,9.95000,10.00000,163000
01/13/2009,0000,10.00000,10.10000,9.45000,10.10000,315000
01/14/2009,0000,10.00000,10.40000,10.00000,10.10000,106000
01/15/2009,0000,9.52000,10.35000,9.52000,10.30000,247000
01/16/2009,0000,10.20000,10.70000,10.20000,10.50000,341000
01/19/2009,0000,10.65000,10.80000,10.50000,10.55000,170000
01/20/2009,0000,10.55000,10.55000,9.83000,10.50000,106000
01/21/2009,0000,10.15000,11.00000,10.15000,11.00000,274000
02/02/2009,0000,11.00000,11.00000,10.65000,10.65000,78000
02/03/2009,0000,10.65000,11.10000,10.60000,10.70000,210000
02/04/2009,0000,10.75000,10.75000,10.40000,10.70000,64000
02/05/2009,0000,10.70000,10.80000,10.40000,10.40000,56000
02/06/2009,0000,10.50000,10.60000,10.45000,10.45000,67000
02/09/2009,0000,10.50000,10.50000,10.30000,10.30000,52000
02/10/2009,0000,10.40000,10.50000,9.65000,10.30000,126000
02/11/2009,0000,10.20000,10.45000,10.00000,10.45000,60000
02/12/2009,0000,10.45000,10.70000,10.00000,10.00000,72000
02/13/2009,0000,10.10000,10.30000,10.10000,10.20000,59000
02/16/2009,0000,10.20000,10.45000,10.05000,10.05000,124000
02/17/2009,0000,10.00000,10.00000,9.72000,9.81000,141000
02/18/2009,0000,9.51000,9.84000,9.51000,9.84000,184000
02/19/2009,0000,9.71000,9.95000,9.54000,9.93000,211000
02/20/2009,0000,9.80000,9.95000,9.75000,9.91000,23000
02/23/2009,0000,9.95000,9.97000,9.56000,9.91000,133000
02/24/2009,0000,9.80000,9.96000,9.78000,9.95000,26000
02/25/2009,0000,10.20000,10.60000,10.00000,10.55000,506000
02/26/2009,0000,10.55000,10.55000,10.35000,10.40000,89000
02/27/2009,0000,10.50000,10.50000,10.30000,10.30000,119000
03/02/2009,0000,10.35000,10.35000,9.90000,9.91000,180000
03/03/2009,0000,9.90000,10.05000,9.80000,10.05000,74000
03/04/2009,0000,10.10000,10.40000,10.00000,10.20000,268000
03/05/2009,0000,10.40000,10.50000,10.20000,10.25000,265000
03/06/2009,0000,10.20000,10.40000,10.15000,10.40000,167000
03/09/2009,0000,10.45000,11.10000,10.30000,11.10000,791000
03/10/2009,0000,11.20000,11.50000,10.95000,11.25000,836000
03/11/2009,0000,11.50000,11.90000,11.00000,11.45000,775000
03/12/2009,0000,11.70000,12.25000,11.60000,12.20000,1133000
03/13/2009,0000,12.50000,13.00000,12.30000,12.95000,873000
03/16/2009,0000,12.70000,12.80000,12.05000,12.05000,743000
03/17/2009,0000,11.90000,11.95000,11.70000,11.95000,281000
03/18/2009,0000,12.20000,12.45000,11.95000,12.30000,425000
03/19/2009,0000,12.25000,12.30000,11.80000,12.00000,203000
03/20/2009,0000,11.70000,12.00000,11.40000,11.45000,322000
03/23/2009,0000,11.40000,11.90000,11.35000,11.70000,274000
03/24/2009,0000,11.80000,12.00000,11.70000,12.00000,227000
03/25/2009,0000,11.90000,12.25000,11.90000,12.00000,270000
03/26/2009,0000,12.10000,12.40000,12.05000,12.15000,327000
03/27/2009,0000,12.50000,12.60000,12.20000,12.20000,556000
03/30/2009,0000,12.30000,12.35000,11.90000,12.20000,323000
03/31/2009,0000,12.00000,12.15000,11.75000,11.80000,180000
04/01/2009,0000,11.90000,12.10000,11.80000,12.05000,217000
04/02/2009,0000,12.10000,12.25000,11.80000,11.95000,270000
04/03/2009,0000,12.20000,12.35000,11.90000,12.05000,364000
04/06/2009,0000,12.20000,12.50000,12.20000,12.45000,267000
04/07/2009,0000,12.55000,12.55000,12.00000,12.20000,241000
04/08/2009,0000,12.15000,12.50000,12.15000,12.25000,475000
04/09/2009,0000,12.50000,13.10000,12.40000,13.10000,902000
04/10/2009,0000,13.25000,13.30000,12.70000,12.95000,461000
04/13/2009,0000,12.80000,13.60000,12.80000,13.30000,675000
04/14/2009,0000,13.30000,13.30000,13.00000,13.10000,318000
04/15/2009,0000,13.05000,13.10000,12.70000,12.80000,356000
04/16/2009,0000,13.00000,13.25000,12.75000,13.00000,627000
04/17/2009,0000,13.15000,13.90000,12.30000,12.70000,1273000
04/20/2009,0000,12.70000,12.70000,11.85000,12.20000,237000
04/21/2009,0000,11.90000,12.40000,11.85000,12.40000,243000
04/22/2009,0000,12.50000,12.55000,12.20000,12.25000,211000
04/23/2009,0000,12.25000,12.50000,12.00000,12.00000,216000
04/24/2009,0000,12.05000,12.60000,12.05000,12.30000,316000
04/27/2009,0000,12.40000,12.50000,11.50000,12.00000,374000
04/28/2009,0000,11.80000,12.00000,11.25000,11.35000,176000
04/29/2009,0000,11.10000,11.60000,11.10000,11.50000,111000
04/30/2009,0000,11.95000,12.30000,11.55000,12.20000,321000
05/04/2009,0000,12.20000,12.40000,12.10000,12.20000,326000
05/05/2009,0000,12.30000,12.30000,11.55000,11.85000,233000
05/06/2009,0000,11.85000,12.05000,11.80000,11.95000,342000
05/07/2009,0000,12.20000,12.75000,12.05000,12.75000,672000
05/08/2009,0000,12.90000,13.45000,12.65000,12.80000,1017000
05/11/2009,0000,12.90000,13.10000,12.70000,12.70000,194000
05/12/2009,0000,12.90000,12.90000,11.90000,12.20000,162000
05/13/2009,0000,12.25000,12.60000,12.00000,12.60000,164000
05/14/2009,0000,12.60000,12.60000,12.15000,12.15000,56000
05/15/2009,0000,11.80000,12.50000,11.80000,12.00000,118000
05/18/2009,0000,12.00000,12.50000,12.00000,12.10000,101000
05/19/2009,0000,12.40000,12.45000,11.90000,12.05000,461000
05/20/2009,0000,12.05000,12.25000,11.75000,12.05000,280000
05/21/2009,0000,12.00000,12.25000,12.00000,12.05000,238000
05/22/2009,0000,12.05000,12.85000,12.05000,12.85000,719000
05/25/2009,0000,13.05000,13.20000,12.50000,12.90000,324000
05/26/2009,0000,13.00000,13.10000,12.25000,12.55000,238000
05/27/2009,0000,12.80000,12.90000,12.50000,12.90000,172000
06/01/2009,0000,13.00000,13.10000,12.80000,12.80000,195000
06/02/2009,0000,12.90000,13.20000,12.50000,12.50000,382000
06/03/2009,0000,12.15000,12.70000,12.15000,12.25000,204000
06/04/2009,0000,12.20000,12.45000,12.10000,12.45000,129000
06/05/2009,0000,12.60000,12.70000,12.35000,12.40000,118000
06/08/2009,0000,12.50000,12.60000,12.10000,12.10000,94000
06/09/2009,0000,12.10000,12.30000,11.55000,11.90000,198000
06/10/2009,0000,12.05000,12.15000,11.70000,12.10000,164000
06/11/2009,0000,12.10000,12.10000,11.70000,12.00000,164000
06/12/2009,0000,12.10000,12.10000,11.75000,12.00000,259000
06/15/2009,0000,11.95000,11.95000,11.55000,11.55000,145000
06/16/2009,0000,11.70000,11.70000,11.25000,11.25000,153000
06/17/2009,0000,11.40000,11.55000,11.20000,11.55000,99000
06/18/2009,0000,11.65000,11.65000,11.20000,11.35000,56000
06/19/2009,0000,11.50000,11.55000,11.20000,11.25000,98000
06/22/2009,0000,11.45000,11.45000,11.20000,11.35000,47000
06/23/2009,0000,11.20000,11.45000,11.00000,11.40000,107000
06/24/2009,0000,11.50000,11.55000,11.30000,11.40000,42000
06/25/2009,0000,11.50000,11.50000,11.30000,11.30000,97000
06/26/2009,0000,11.35000,11.50000,11.35000,11.35000,125000
06/29/2009,0000,11.30000,11.55000,11.25000,11.35000,82000
06/30/2009,0000,11.35000,11.50000,11.35000,11.35000,28000
07/01/2009,0000,11.25000,11.50000,11.20000,11.40000,98000
07/02/2009,0000,11.50000,11.60000,11.40000,11.50000,165000
07/03/2009,0000,11.30000,12.30000,11.25000,12.30000,1862000
07/06/2009,0000,13.15000,13.15000,12.50000,13.00000,947000
07/07/2009,0000,12.60000,13.00000,12.10000,12.40000,502000
07/08/2009,0000,12.00000,12.40000,12.00000,12.30000,200000
07/09/2009,0000,12.05000,12.40000,12.05000,12.30000,223000
07/10/2009,0000,12.40000,12.50000,12.25000,12.25000,157000
07/13/2009,0000,12.20000,12.30000,11.75000,12.00000,229000
07/14/2009,0000,12.00000,12.20000,11.80000,12.05000,148000
07/15/2009,0000,12.05000,12.10000,11.90000,12.00000,223000
07/16/2009,0000,12.25000,12.40000,12.05000,12.10000,300000
07/17/2009,0000,12.20000,12.30000,12.05000,12.20000,90000
07/20/2009,0000,12.10000,12.80000,12.10000,12.60000,193000
07/21/2009,0000,12.60000,12.60000,12.35000,12.50000,92000
07/22/2009,0000,12.50000,12.80000,12.50000,12.55000,145000
07/23/2009,0000,12.55000,13.10000,12.40000,12.90000,394000
07/24/2009,0000,13.30000,13.80000,13.10000,13.80000,1693000
07/27/2009,0000,14.50000,14.75000,14.50000,14.75000,1429000
07/28/2009,0000,14.55000,14.75000,14.00000,14.40000,1492000
07/29/2009,0000,14.60000,15.00000,14.30000,14.45000,594000
07/30/2009,0000,14.60000,15.45000,14.30000,15.00000,1434000
07/31/2009,0000,15.00000,15.50000,14.50000,14.60000,866000
08/03/2009,0000,14.70000,14.85000,14.20000,14.45000,337000
08/04/2009,0000,14.70000,14.70000,13.85000,14.05000,410000
08/05/2009,0000,13.85000,14.15000,13.40000,13.40000,381000
08/06/2009,0000,13.20000,13.60000,13.10000,13.60000,251000
08/10/2009,0000,13.60000,13.60000,13.30000,13.60000,96000
08/11/2009,0000,13.60000,14.20000,13.55000,14.15000,209000
08/12/2009,0000,14.00000,14.55000,14.00000,14.25000,313000
08/13/2009,0000,13.80000,14.45000,13.65000,14.45000,493000
08/14/2009,0000,14.50000,14.85000,14.00000,14.15000,382000
08/17/2009,0000,14.05000,14.20000,13.80000,14.10000,179000
08/18/2009,0000,13.80000,14.00000,13.50000,13.70000,246000
08/19/2009,0000,13.80000,13.80000,13.40000,13.75000,116000
08/20/2009,0000,13.80000,13.80000,13.40000,13.65000,63000
08/21/2009,0000,13.65000,13.65000,13.05000,13.10000,131000
08/24/2009,0000,13.20000,13.40000,13.00000,13.00000,338000
08/25/2009,0000,13.00000,13.20000,13.00000,13.05000,69000
08/26/2009,0000,13.05000,13.25000,12.75000,12.75000,265000
08/27/2009,0000,12.85000,13.00000,12.70000,12.80000,142000
08/28/2009,0000,12.80000,13.20000,12.60000,12.70000,167000
08/31/2009,0000,12.70000,12.70000,12.15000,12.20000,395000
09/01/2009,0000,12.20000,13.05000,12.20000,13.05000,210000
09/02/2009,0000,13.00000,13.30000,13.00000,13.15000,233000
09/03/2009,0000,13.10000,13.35000,12.80000,13.20000,171000
09/04/2009,0000,13.40000,13.40000,12.90000,13.00000,181000
09/07/2009,0000,13.15000,13.35000,12.95000,13.10000,263000
09/08/2009,0000,13.70000,13.70000,13.30000,13.30000,118000
09/09/2009,0000,13.60000,13.60000,13.00000,13.15000,274000
09/10/2009,0000,13.20000,13.50000,13.20000,13.40000,168000
09/11/2009,0000,13.40000,13.60000,13.35000,13.60000,74000
09/14/2009,0000,13.70000,14.00000,13.50000,13.65000,188000
09/15/2009,0000,13.55000,14.40000,13.55000,14.10000,479000
09/16/2009,0000,14.10000,14.40000,13.85000,13.85000,353000
09/17/2009,0000,14.20000,14.20000,13.90000,14.05000,252000
09/18/2009,0000,14.05000,14.40000,14.05000,14.30000,153000
09/21/2009,0000,14.35000,14.50000,14.25000,14.30000,217000
09/22/2009,0000,14.30000,14.45000,14.20000,14.30000,295000
09/23/2009,0000,14.40000,15.30000,14.30000,14.50000,1455000
09/24/2009,0000,14.60000,14.70000,14.35000,14.40000,238000
09/25/2009,0000,14.45000,15.20000,14.45000,14.80000,221000
09/28/2009,0000,14.75000,14.75000,14.30000,14.50000,284000
09/29/2009,0000,14.80000,14.90000,14.55000,14.55000,178000
09/30/2009,0000,14.55000,14.85000,14.55000,14.75000,193000
10/01/2009,0000,14.90000,15.75000,14.90000,15.75000,545000
10/02/2009,0000,15.85000,16.85000,15.85000,16.85000,1170000
10/05/2009,0000,17.35000,18.00000,17.10000,18.00000,2596000
10/06/2009,0000,18.60000,19.15000,18.00000,18.00000,2463000
10/07/2009,0000,18.05000,18.40000,17.25000,17.40000,1029000
10/08/2009,0000,17.50000,17.95000,17.35000,17.50000,464000
10/09/2009,0000,17.90000,17.90000,17.15000,17.45000,572000
10/12/2009,0000,17.50000,17.50000,17.05000,17.45000,529000
10/13/2009,0000,17.45000,18.65000,17.45000,18.65000,2414000
10/14/2009,0000,18.90000,19.40000,18.30000,19.15000,1816000
10/15/2009,0000,19.50000,19.50000,18.85000,19.20000,699000
10/16/2009,0000,19.50000,20.40000,19.10000,20.00000,1193000
10/19/2009,0000,20.30000,20.90000,20.10000,20.50000,866000
10/20/2009,0000,20.80000,21.45000,19.70000,20.50000,1671000
10/21/2009,0000,20.90000,21.80000,20.65000,21.05000,1004000
10/22/2009,0000,21.20000,21.60000,20.85000,21.00000,893000
10/23/2009,0000,21.50000,21.75000,21.00000,21.00000,732000
10/26/2009,0000,21.40000,21.40000,19.90000,20.10000,684000
10/27/2009,0000,20.00000,20.00000,19.20000,19.30000,645000
10/28/2009,0000,19.30000,19.80000,19.20000,19.45000,305000
10/29/2009,0000,19.00000,19.20000,18.10000,18.40000,360000
10/30/2009,0000,18.80000,18.80000,18.30000,18.55000,206000
11/02/2009,0000,17.30000,18.55000,17.30000,18.55000,363000
11/03/2009,0000,18.55000,19.80000,18.55000,19.80000,324000
11/04/2009,0000,20.15000,20.70000,19.30000,19.70000,759000
11/05/2009,0000,20.40000,20.40000,19.70000,19.75000,268000
11/06/2009,0000,20.60000,20.60000,19.80000,20.00000,584000
11/09/2009,0000,20.50000,20.50000,19.85000,20.00000,256000
11/10/2009,0000,20.00000,20.25000,19.90000,20.10000,445000
11/11/2009,0000,20.30000,21.00000,20.10000,20.50000,662000
11/12/2009,0000,20.80000,20.90000,20.25000,20.35000,284000
11/13/2009,0000,20.10000,20.40000,19.90000,19.90000,341000
11/16/2009,0000,20.05000,20.55000,19.90000,20.30000,365000
11/17/2009,0000,20.30000,20.50000,20.00000,20.20000,580000
11/18/2009,0000,20.30000,21.60000,20.30000,21.60000,1046000
11/19/2009,0000,23.10000,23.10000,23.05000,23.10000,955000
11/20/2009,0000,24.50000,24.70000,23.10000,24.30000,3525000
11/23/2009,0000,24.30000,26.00000,24.30000,26.00000,1284000
11/24/2009,0000,26.80000,27.80000,26.00000,26.40000,3496000
11/25/2009,0000,26.40000,27.00000,25.00000,25.80000,1620000
11/26/2009,0000,25.80000,27.00000,25.70000,26.00000,934000
11/27/2009,0000,26.00000,27.80000,25.40000,26.70000,4191000
11/30/2009,0000,27.50000,28.55000,27.50000,28.55000,916000
12/01/2009,0000,30.50000,30.50000,28.55000,29.10000,3523000
12/02/2009,0000,29.10000,30.00000,27.50000,27.80000,2423000
12/03/2009,0000,28.20000,29.40000,27.80000,28.00000,1725000
12/04/2009,0000,28.00000,28.70000,27.80000,28.00000,783000
12/07/2009,0000,28.50000,29.80000,28.10000,29.05000,2077000
12/08/2009,0000,29.20000,29.55000,27.80000,28.05000,1362000
12/09/2009,0000,28.50000,28.50000,27.20000,27.60000,1280000
12/11/2009,0000,27.25000,28.40000,27.20000,28.40000,885000
12/14/2009,0000,28.90000,30.35000,28.20000,30.35000,3983000
12/15/2009,0000,32.45000,32.45000,31.60000,32.45000,1605000
12/16/2009,0000,32.90000,34.60000,32.70000,33.30000,4702000
12/17/2009,0000,34.40000,34.40000,31.75000,32.00000,1886000
12/18/2009,0000,31.55000,32.00000,30.90000,31.50000,1130000
12/21/2009,0000,30.70000,32.45000,30.70000,31.20000,539000
12/22/2009,0000,30.30000,31.50000,30.30000,31.20000,738000
12/23/2009,0000,30.50000,32.20000,30.50000,31.85000,1067000
12/25/2009,0000,30.50000,31.50000,30.50000,30.60000,689000
12/25/2009,0000,30.50000,31.50000,30.50000,30.60000,689000
12/28/2009,0000,31.20000,31.20000,29.00000,30.00000,1085000
12/29/2009,1230,30.00000,30.30000,28.95000,29.10000,1294175
