DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.00000,30.00000,28.95000,29.30000,5255100
04/03/2007,0000,29.30000,29.70000,28.90000,28.90000,2734100
04/04/2007,0000,29.30000,29.80000,28.40000,29.20000,5706400
04/09/2007,0000,29.40000,29.40000,28.50000,28.50000,1890700
04/10/2007,0000,28.50000,28.80000,27.70000,28.00000,1851100
04/11/2007,0000,28.30000,28.90000,28.10000,28.45000,1543300
04/12/2007,0000,28.50000,28.50000,27.95000,28.15000,1098200
04/13/2007,0000,28.25000,28.70000,28.20000,28.25000,1068000
04/16/2007,0000,28.80000,28.80000,28.00000,28.00000,1349900
04/17/2007,0000,28.10000,28.35000,26.05000,26.35000,2993100
04/18/2007,0000,26.50000,26.85000,26.30000,26.80000,889100
04/19/2007,0000,26.80000,27.20000,26.60000,26.60000,444000
04/20/2007,0000,26.80000,27.15000,26.75000,26.80000,530300
04/23/2007,0000,27.15000,27.30000,26.75000,27.00000,939100
04/24/2007,0000,26.80000,27.00000,26.45000,26.60000,923500
04/25/2007,0000,26.80000,26.85000,26.25000,26.35000,1041000
04/26/2007,0000,26.70000,26.70000,26.30000,26.30000,737300
04/27/2007,0000,26.30000,26.50000,26.15000,26.20000,587500
04/30/2007,0000,25.40000,25.40000,24.40000,24.40000,1281200
05/02/2007,0000,23.00000,23.40000,22.70000,22.70000,2955600
05/03/2007,0000,21.30000,21.40000,21.15000,21.15000,1803300
05/04/2007,0000,20.05000,20.95000,20.00000,20.50000,3590000
05/07/2007,0000,20.60000,21.20000,20.50000,21.20000,1531900
05/08/2007,0000,21.40000,21.50000,21.00000,21.15000,594800
05/09/2007,0000,21.10000,21.15000,20.90000,21.00000,481500
05/10/2007,0000,21.00000,21.80000,21.00000,21.50000,901600
05/11/2007,0000,21.30000,21.30000,21.00000,21.05000,496000
05/14/2007,0000,21.20000,21.55000,21.10000,21.10000,209000
05/15/2007,0000,21.10000,21.35000,21.00000,21.00000,467900
05/16/2007,0000,21.00000,21.10000,20.85000,20.85000,280700
05/17/2007,0000,20.70000,20.85000,20.10000,20.40000,578200
05/18/2007,0000,20.50000,21.00000,20.50000,20.55000,580300
05/21/2007,0000,21.15000,21.80000,20.80000,21.35000,903700
05/22/2007,0000,21.55000,21.70000,21.20000,21.25000,625000
05/23/2007,0000,21.60000,21.95000,21.40000,21.50000,901600
05/24/2007,0000,21.55000,21.60000,21.20000,21.25000,471100
05/25/2007,0000,21.25000,21.75000,21.05000,21.65000,726900
05/28/2007,0000,22.00000,22.15000,21.65000,21.80000,583400
05/29/2007,0000,22.00000,22.10000,21.75000,21.85000,715500
05/30/2007,0000,22.10000,22.10000,21.50000,21.55000,497100
05/31/2007,0000,21.80000,22.00000,21.60000,21.70000,431500
06/01/2007,0000,21.70000,21.90000,21.55000,21.55000,429500
06/04/2007,0000,21.95000,22.00000,21.30000,21.60000,471100
06/05/2007,0000,21.80000,23.10000,21.60000,23.10000,1688900
06/06/2007,0000,23.85000,24.40000,23.25000,23.40000,3236400
06/07/2007,0000,23.20000,23.25000,22.70000,23.20000,670700
06/08/2007,0000,23.00000,24.00000,23.00000,23.65000,1052400
06/11/2007,0000,23.90000,24.00000,23.10000,23.25000,678000
06/12/2007,0000,23.25000,23.50000,22.80000,22.80000,522000
06/13/2007,0000,22.90000,22.90000,22.40000,22.40000,950500
06/14/2007,0000,22.60000,22.90000,22.40000,22.40000,339000
06/15/2007,0000,22.45000,22.60000,22.05000,22.20000,466900
06/20/2007,0000,22.30000,22.40000,21.55000,21.70000,763300
06/21/2007,0000,21.75000,22.40000,21.75000,22.10000,528300
06/22/2007,0000,22.30000,22.90000,22.30000,22.45000,849600
06/25/2007,0000,23.00000,23.30000,22.35000,22.60000,1521500
06/26/2007,0000,22.60000,23.20000,22.60000,22.80000,1180300
06/27/2007,0000,22.80000,23.55000,22.75000,23.20000,1753400
06/28/2007,0000,23.50000,23.75000,22.80000,23.20000,2085100
06/29/2007,0000,23.50000,23.50000,22.95000,23.00000,814300
07/02/2007,0000,23.00000,23.40000,23.00000,23.20000,716500
07/03/2007,0000,23.20000,24.00000,23.20000,23.55000,2347200
07/04/2007,0000,23.90000,23.90000,23.10000,23.20000,927600
07/05/2007,0000,23.05000,23.40000,23.05000,23.20000,569900
07/06/2007,0000,23.20000,23.55000,23.05000,23.20000,1345700
07/09/2007,0000,23.50000,23.70000,23.20000,23.40000,1497500
07/10/2007,0000,23.60000,23.80000,23.45000,23.50000,1078400
07/11/2007,0000,23.35000,23.70000,23.10000,23.10000,1258300
07/12/2007,0000,23.15000,23.40000,22.85000,22.85000,1368600
07/13/2007,0000,22.95000,23.15000,22.60000,22.60000,1017100
07/16/2007,0000,22.60000,22.75000,22.00000,22.35000,768500
07/17/2007,0000,22.35000,22.60000,22.10000,22.50000,458600
07/18/2007,0000,22.50000,22.70000,22.30000,22.55000,769500
07/19/2007,0000,22.70000,23.35000,22.35000,22.85000,1533900
07/20/2007,0000,23.20000,23.20000,22.90000,22.90000,647900
07/23/2007,0000,22.90000,23.20000,22.80000,23.05000,795500
07/24/2007,0000,23.30000,24.20000,23.15000,23.50000,2909900
07/25/2007,0000,23.50000,23.80000,23.00000,23.00000,1152300
07/26/2007,0000,23.00000,23.40000,22.40000,22.40000,1165800
07/27/2007,0000,20.85000,22.00000,20.85000,21.40000,984800
07/30/2007,0000,21.00000,21.40000,21.00000,21.10000,745600
07/31/2007,0000,21.10000,21.80000,21.10000,21.60000,476300
08/01/2007,0000,21.50000,21.50000,21.00000,21.00000,568800
08/02/2007,0000,21.10000,21.15000,19.90000,20.00000,1630700
08/03/2007,0000,20.30000,20.85000,20.10000,20.25000,443000
08/06/2007,0000,19.90000,20.00000,19.20000,19.50000,534500
08/07/2007,0000,19.50000,19.85000,18.90000,19.05000,623900
08/08/2007,0000,19.20000,19.40000,18.55000,18.75000,770600
08/09/2007,0000,19.00000,19.90000,19.00000,19.50000,1703500
08/10/2007,0000,18.20000,18.90000,17.70000,18.40000,926000
08/14/2007,0000,18.20000,18.20000,17.80000,17.85000,474000
08/15/2007,0000,17.80000,17.80000,16.70000,16.80000,520000
08/16/2007,0000,16.00000,16.40000,15.65000,15.65000,810000
08/17/2007,0000,15.00000,15.60000,14.60000,14.60000,904000
08/20/2007,0000,15.60000,15.60000,15.20000,15.60000,486000
08/21/2007,0000,15.70000,15.75000,14.65000,14.90000,445000
08/22/2007,0000,14.80000,15.30000,14.65000,15.30000,660000
08/23/2007,0000,15.80000,16.15000,15.50000,15.80000,498000
08/24/2007,0000,15.80000,16.00000,15.70000,15.85000,252000
08/27/2007,0000,15.95000,16.10000,15.75000,15.75000,261000
08/28/2007,0000,15.95000,15.95000,15.40000,15.45000,195000
08/29/2007,0000,15.15000,15.90000,14.80000,15.60000,440000
08/30/2007,0000,16.60000,16.65000,16.30000,16.65000,521000
08/31/2007,0000,16.90000,17.00000,16.35000,16.70000,987000
09/03/2007,0000,16.50000,16.50000,16.30000,16.45000,377000
09/04/2007,0000,16.30000,16.30000,15.90000,16.05000,406000
09/05/2007,0000,16.05000,16.45000,16.00000,16.00000,287000
09/06/2007,0000,16.00000,16.10000,15.80000,16.00000,287000
09/07/2007,0000,16.15000,16.25000,15.95000,16.10000,257000
09/10/2007,0000,15.80000,16.10000,15.80000,16.10000,157000
09/11/2007,0000,15.80000,16.20000,15.80000,16.00000,137000
09/12/2007,0000,15.90000,16.10000,15.90000,16.00000,301000
09/13/2007,0000,16.00000,16.35000,16.00000,16.00000,275000
09/14/2007,0000,16.25000,16.25000,16.00000,16.05000,94000
09/17/2007,0000,16.05000,16.10000,15.90000,15.90000,170000
09/19/2007,0000,16.05000,16.10000,15.75000,15.85000,346000
09/20/2007,0000,15.85000,16.50000,15.85000,16.30000,412000
09/21/2007,0000,16.05000,16.25000,16.05000,16.20000,82000
09/26/2007,0000,16.30000,16.30000,16.00000,16.05000,207000
09/27/2007,0000,16.10000,16.30000,16.05000,16.20000,401000
09/28/2007,0000,16.20000,16.35000,16.20000,16.30000,266000
10/01/2007,0000,17.40000,17.40000,16.90000,16.95000,347000
10/02/2007,0000,17.20000,17.20000,16.80000,16.90000,221000
10/03/2007,0000,16.80000,16.80000,16.50000,16.55000,325000
10/04/2007,0000,16.55000,16.55000,16.20000,16.50000,300000
10/05/2007,0000,16.20000,16.35000,15.90000,16.00000,428000
10/08/2007,0000,16.00000,16.25000,16.00000,16.10000,184000
10/09/2007,0000,16.20000,16.20000,16.00000,16.00000,211000
10/11/2007,0000,16.20000,16.20000,16.10000,16.20000,101000
10/12/2007,0000,16.20000,16.20000,16.00000,16.10000,200000
10/15/2007,0000,16.10000,16.10000,15.90000,15.90000,147000
10/16/2007,0000,15.00000,15.75000,15.00000,15.55000,174000
10/17/2007,0000,15.35000,15.60000,15.35000,15.55000,56000
10/18/2007,0000,16.40000,16.60000,16.20000,16.60000,675000
10/19/2007,0000,16.50000,16.70000,16.30000,16.30000,241000
10/22/2007,0000,15.50000,16.15000,15.50000,16.00000,86000
10/23/2007,0000,16.00000,16.30000,16.00000,16.20000,87000
10/24/2007,0000,16.40000,16.70000,16.10000,16.10000,379000
10/25/2007,0000,16.20000,16.20000,16.00000,16.00000,166000
10/26/2007,0000,15.95000,16.05000,15.85000,16.05000,224000
10/29/2007,0000,15.80000,16.30000,15.80000,15.90000,210000
10/30/2007,0000,15.80000,15.95000,15.70000,15.80000,76000
10/31/2007,0000,15.80000,15.95000,15.60000,15.60000,258000
11/01/2007,0000,15.60000,15.75000,14.55000,14.80000,290000
11/02/2007,0000,14.60000,15.50000,14.60000,14.80000,127000
11/05/2007,0000,14.55000,14.70000,14.55000,14.70000,171000
11/06/2007,0000,14.80000,14.80000,14.50000,14.70000,186000
11/07/2007,0000,14.70000,14.90000,14.55000,14.60000,179000
11/08/2007,0000,13.70000,14.40000,13.70000,13.75000,286000
11/09/2007,0000,13.00000,13.50000,12.80000,12.85000,700000
11/12/2007,0000,12.05000,12.45000,12.00000,12.10000,636000
11/13/2007,0000,11.30000,12.30000,11.30000,11.80000,328000
11/14/2007,0000,12.10000,12.60000,11.85000,12.60000,388000
11/15/2007,0000,12.60000,12.70000,12.60000,12.65000,186000
11/16/2007,0000,11.90000,12.65000,11.90000,12.55000,153000
11/19/2007,0000,12.65000,13.40000,12.65000,13.40000,467000
11/20/2007,0000,13.20000,13.60000,13.10000,13.50000,215000
11/21/2007,0000,13.80000,14.15000,13.70000,13.80000,396000
11/22/2007,0000,13.80000,13.80000,13.50000,13.60000,231000
11/23/2007,0000,13.90000,13.90000,13.35000,13.35000,117000
11/26/2007,0000,13.50000,13.50000,13.15000,13.15000,101000
11/27/2007,0000,12.60000,13.20000,12.60000,12.90000,116000
11/28/2007,0000,12.80000,12.95000,12.70000,12.80000,80000
11/29/2007,0000,12.00000,12.80000,12.00000,12.70000,133000
11/30/2007,0000,12.70000,13.00000,12.70000,13.00000,66000
12/03/2007,0000,13.00000,13.00000,12.85000,12.95000,48000
12/04/2007,0000,13.00000,13.85000,13.00000,13.70000,598000
12/05/2007,0000,13.40000,13.85000,13.40000,13.70000,198000
12/06/2007,0000,13.80000,14.40000,13.50000,13.50000,180000
12/07/2007,0000,13.70000,13.70000,13.50000,13.55000,119000
12/10/2007,0000,13.35000,13.40000,13.20000,13.25000,72000
12/11/2007,0000,13.30000,13.40000,13.25000,13.25000,16000
12/12/2007,0000,13.00000,13.85000,13.00000,13.30000,77000
12/13/2007,0000,13.40000,13.40000,12.60000,12.70000,109000
12/14/2007,0000,12.70000,13.10000,11.90000,12.30000,192000
12/17/2007,0000,11.45000,12.25000,11.45000,11.45000,358000
12/18/2007,0000,11.45000,11.45000,10.80000,11.00000,495000
12/19/2007,0000,11.00000,11.20000,10.80000,11.15000,271000
12/20/2007,0000,11.00000,11.35000,10.60000,10.60000,372000
12/21/2007,0000,10.60000,10.65000,10.10000,10.10000,494000
12/24/2007,0000,10.30000,10.50000,10.25000,10.40000,168000
12/25/2007,0000,10.50000,11.00000,10.50000,11.00000,159000
12/26/2007,0000,10.70000,11.45000,10.70000,11.45000,162000
12/27/2007,0000,11.50000,12.20000,11.30000,12.20000,259000
12/28/2007,0000,12.20000,12.85000,11.90000,12.85000,260000
12/31/2007,0000,12.85000,13.45000,12.50000,13.40000,422000
01/02/2008,0000,13.40000,13.40000,12.80000,12.80000,160000
01/03/2008,0000,12.40000,12.50000,12.10000,12.20000,138000
01/04/2008,0000,12.05000,12.30000,12.05000,12.20000,73000
01/07/2008,0000,12.00000,12.00000,11.40000,11.40000,128000
01/08/2008,0000,11.50000,11.50000,11.15000,11.20000,159000
01/09/2008,0000,11.00000,11.35000,11.00000,11.15000,189000
01/10/2008,0000,11.45000,11.45000,11.10000,11.15000,107000
01/11/2008,0000,11.00000,11.35000,11.00000,11.10000,106000
01/14/2008,0000,11.50000,11.50000,10.95000,10.95000,82000
01/15/2008,0000,11.00000,11.40000,11.00000,11.05000,204000
01/16/2008,0000,11.05000,11.20000,10.80000,10.80000,130000
01/17/2008,0000,11.35000,11.55000,11.15000,11.35000,248000
01/18/2008,0000,11.35000,11.40000,11.15000,11.20000,72000
01/21/2008,0000,11.00000,11.45000,11.00000,11.20000,60000
01/22/2008,0000,10.55000,11.00000,10.45000,10.45000,391000
01/23/2008,0000,10.55000,10.55000,10.15000,10.35000,210000
01/24/2008,0000,10.20000,10.50000,10.10000,10.25000,300000
01/25/2008,0000,10.25000,10.50000,10.25000,10.35000,118000
01/28/2008,0000,10.35000,10.35000,10.25000,10.25000,123000
01/29/2008,0000,10.20000,10.45000,10.20000,10.30000,83000
01/30/2008,0000,10.25000,10.55000,10.25000,10.55000,65000
01/31/2008,0000,10.50000,10.50000,10.30000,10.30000,121000
02/01/2008,0000,10.40000,10.50000,10.35000,10.40000,49000
02/12/2008,0000,10.40000,10.45000,10.10000,10.25000,44000
02/13/2008,0000,10.30000,10.40000,10.20000,10.25000,28000
02/14/2008,0000,10.40000,10.65000,10.40000,10.55000,62000
02/15/2008,0000,10.55000,10.55000,10.30000,10.35000,18000
02/18/2008,0000,10.50000,10.60000,10.35000,10.60000,82000
02/19/2008,0000,10.60000,10.65000,10.55000,10.65000,105000
02/20/2008,0000,10.65000,10.65000,10.35000,10.35000,57000
02/21/2008,0000,10.35000,11.05000,10.30000,10.75000,220000
02/22/2008,0000,10.50000,10.90000,10.50000,10.65000,99000
02/25/2008,0000,11.20000,11.20000,10.80000,11.00000,75000
02/26/2008,0000,11.05000,11.75000,11.00000,11.35000,434000
02/27/2008,0000,11.35000,12.10000,11.35000,11.80000,891000
02/29/2008,0000,11.80000,11.85000,11.60000,11.60000,177000
03/03/2008,0000,11.35000,11.40000,11.20000,11.40000,56000
03/04/2008,0000,11.30000,11.70000,11.30000,11.45000,141000
03/05/2008,0000,11.45000,11.45000,11.35000,11.45000,80000
03/06/2008,0000,11.55000,11.70000,11.40000,11.65000,229000
03/07/2008,0000,11.40000,11.65000,11.30000,11.50000,87000
03/10/2008,0000,11.50000,11.65000,11.25000,11.25000,67000
03/11/2008,0000,11.00000,12.00000,11.00000,11.80000,1213000
03/12/2008,0000,12.00000,12.20000,11.70000,11.80000,299000
03/13/2008,0000,11.85000,12.00000,11.25000,11.25000,160000
03/14/2008,0000,11.25000,11.50000,11.15000,11.15000,110000
03/18/2008,0000,10.80000,10.90000,10.50000,10.90000,75000
03/19/2008,0000,10.90000,11.10000,10.90000,10.90000,51000
03/20/2008,0000,11.00000,11.00000,10.90000,10.95000,34000
03/21/2008,0000,11.00000,11.20000,10.80000,10.95000,53000
03/25/2008,0000,11.00000,11.20000,10.70000,10.95000,154000
03/26/2008,0000,10.95000,11.30000,10.95000,11.05000,205000
03/27/2008,0000,10.90000,11.00000,10.75000,10.75000,117000
03/28/2008,0000,10.65000,10.80000,10.65000,10.65000,81000
03/31/2008,0000,10.65000,10.90000,10.65000,10.80000,57000
04/01/2008,0000,10.90000,10.90000,10.60000,10.70000,202000
04/02/2008,0000,10.70000,11.40000,10.70000,11.10000,839000
04/03/2008,0000,11.00000,11.35000,10.80000,11.30000,518000
04/07/2008,0000,11.35000,11.65000,11.35000,11.40000,196000
04/08/2008,0000,11.40000,11.40000,11.15000,11.20000,120000
04/09/2008,0000,11.20000,11.30000,11.10000,11.10000,97000
04/10/2008,0000,11.10000,11.10000,10.85000,10.85000,157000
04/11/2008,0000,10.90000,11.15000,10.85000,11.00000,127000
04/14/2008,0000,11.00000,11.00000,10.75000,10.75000,194000
04/15/2008,0000,10.80000,11.35000,10.80000,11.25000,285000
04/16/2008,0000,11.35000,11.50000,11.30000,11.30000,190000
04/17/2008,0000,11.70000,12.05000,11.70000,12.05000,1001000
04/18/2008,0000,12.35000,12.85000,12.20000,12.85000,1219000
04/21/2008,0000,13.70000,13.70000,13.10000,13.70000,1052000
04/22/2008,0000,14.60000,14.60000,13.60000,13.70000,1461000
04/23/2008,0000,13.55000,14.05000,13.15000,13.50000,442000
04/24/2008,0000,13.60000,14.00000,13.60000,13.75000,333000
04/25/2008,0000,13.85000,13.85000,13.60000,13.60000,187000
04/28/2008,0000,13.60000,13.80000,13.30000,13.80000,211000
04/29/2008,0000,13.70000,13.70000,13.20000,13.20000,342000
04/30/2008,0000,13.20000,14.00000,13.20000,14.00000,477000
05/02/2008,0000,14.25000,14.25000,13.50000,14.00000,581000
05/05/2008,0000,13.70000,13.95000,13.60000,13.95000,390000
05/06/2008,0000,13.80000,14.30000,13.65000,13.95000,308000
05/07/2008,0000,13.95000,14.90000,13.95000,14.60000,1084000
05/08/2008,0000,14.30000,15.60000,14.30000,15.60000,1849000
05/09/2008,0000,15.60000,16.00000,15.20000,15.75000,749000
05/12/2008,0000,15.70000,16.50000,15.55000,16.45000,641000
05/13/2008,0000,16.40000,16.40000,15.80000,16.15000,402000
05/14/2008,0000,16.00000,16.30000,16.00000,16.25000,547000
05/15/2008,0000,16.30000,16.35000,16.10000,16.10000,252000
05/16/2008,0000,16.10000,16.30000,15.25000,16.15000,662000
05/19/2008,0000,15.95000,16.15000,15.80000,15.80000,222000
05/20/2008,0000,16.10000,16.10000,15.90000,16.10000,419000
05/21/2008,0000,15.90000,16.30000,15.90000,15.95000,152000
05/22/2008,0000,15.90000,16.30000,15.70000,16.10000,493000
05/23/2008,0000,15.80000,16.15000,15.80000,15.80000,310000
05/26/2008,0000,15.80000,15.80000,15.20000,15.25000,232000
05/27/2008,0000,15.20000,16.00000,15.20000,15.90000,231000
05/28/2008,0000,15.80000,15.80000,15.40000,15.40000,75000
05/29/2008,0000,15.40000,15.80000,15.00000,15.40000,230000
05/30/2008,0000,15.50000,15.50000,14.45000,15.30000,302000
06/02/2008,0000,15.00000,15.20000,15.00000,15.00000,52000
06/03/2008,0000,15.00000,15.10000,14.70000,14.75000,76000
06/04/2008,0000,14.75000,14.75000,14.40000,14.45000,124000
06/05/2008,0000,14.20000,14.50000,14.20000,14.50000,105000
06/06/2008,0000,14.50000,15.00000,14.50000,14.50000,77000
06/10/2008,0000,14.50000,14.55000,14.40000,14.50000,25000
06/11/2008,0000,14.20000,14.40000,14.00000,14.00000,61000
06/12/2008,0000,13.60000,13.90000,13.10000,13.10000,508000
06/13/2008,0000,13.05000,13.50000,13.00000,13.20000,142000
06/16/2008,0000,13.35000,14.10000,13.35000,14.10000,179000
06/17/2008,0000,13.50000,14.10000,13.50000,13.65000,148000
06/18/2008,0000,13.80000,13.80000,13.50000,13.50000,51000
06/19/2008,0000,13.55000,13.60000,13.40000,13.60000,130000
06/20/2008,0000,13.70000,14.50000,13.70000,13.85000,158000
06/23/2008,0000,13.60000,13.85000,13.55000,13.55000,104000
06/24/2008,0000,13.60000,13.75000,13.45000,13.45000,245000
06/25/2008,0000,13.60000,13.60000,13.40000,13.40000,236000
06/26/2008,0000,13.50000,13.60000,13.40000,13.40000,160000
06/27/2008,0000,12.80000,13.30000,12.65000,13.30000,400000
06/30/2008,0000,13.30000,14.20000,12.80000,14.20000,527000
07/01/2008,0000,13.90000,13.90000,13.30000,13.35000,110000
07/02/2008,0000,13.50000,13.50000,13.00000,13.30000,68000
07/03/2008,0000,12.50000,13.10000,12.50000,12.90000,103000
07/04/2008,0000,12.90000,12.90000,12.50000,12.90000,85000
07/07/2008,0000,12.80000,12.90000,12.70000,12.85000,13000
07/08/2008,0000,12.75000,13.70000,12.75000,13.15000,507000
07/09/2008,0000,13.00000,13.65000,13.00000,13.15000,147000
07/10/2008,0000,12.80000,13.30000,12.80000,13.25000,101000
07/11/2008,0000,13.35000,13.35000,13.00000,13.20000,129000
07/14/2008,0000,12.80000,13.25000,12.80000,13.05000,56000
07/15/2008,0000,12.65000,13.00000,12.50000,12.50000,140000
07/16/2008,0000,12.85000,12.85000,12.40000,12.80000,158000
07/17/2008,0000,12.40000,12.95000,12.40000,12.85000,225000
07/18/2008,0000,12.85000,12.85000,12.55000,12.70000,150000
07/21/2008,0000,12.50000,12.85000,12.50000,12.80000,294000
07/22/2008,0000,12.80000,12.90000,12.60000,12.80000,217000
07/23/2008,0000,13.00000,13.65000,13.00000,13.60000,458000
07/24/2008,0000,14.00000,14.00000,13.30000,13.60000,154000
07/25/2008,0000,13.45000,13.90000,13.15000,13.60000,120000
07/29/2008,0000,13.55000,13.55000,12.90000,13.10000,146000
07/30/2008,0000,13.40000,13.65000,13.20000,13.20000,181000
07/31/2008,0000,13.30000,13.85000,13.05000,13.15000,191000
08/01/2008,0000,13.05000,13.05000,12.80000,13.05000,91000
08/04/2008,0000,12.60000,13.15000,12.60000,12.90000,144000
08/05/2008,0000,12.85000,12.95000,12.60000,12.65000,109000
08/06/2008,0000,12.85000,13.45000,12.85000,13.35000,376000
08/07/2008,0000,13.35000,14.25000,13.35000,14.20000,540000
08/08/2008,0000,14.20000,14.70000,14.20000,14.50000,369000
08/11/2008,0000,14.50000,15.10000,14.50000,14.75000,185000
08/12/2008,0000,14.75000,14.85000,14.35000,14.35000,120000
08/13/2008,0000,14.35000,15.35000,14.35000,15.35000,1408000
08/14/2008,0000,15.45000,15.45000,14.30000,14.75000,484000
08/15/2008,0000,14.70000,14.95000,14.50000,14.85000,235000
08/18/2008,0000,14.85000,14.85000,14.25000,14.55000,382000
08/19/2008,0000,15.10000,15.35000,14.55000,15.15000,1119000
08/20/2008,0000,14.55000,15.20000,14.55000,14.90000,444000
08/21/2008,0000,15.40000,15.60000,14.95000,14.95000,634000
08/22/2008,0000,14.80000,14.95000,14.30000,14.65000,278000
08/25/2008,0000,15.00000,15.15000,14.90000,14.95000,174000
08/26/2008,0000,14.85000,15.10000,14.80000,15.10000,192000
08/27/2008,0000,15.10000,15.80000,15.10000,15.45000,826000
08/28/2008,0000,15.80000,16.20000,15.60000,15.80000,598000
08/29/2008,0000,16.00000,16.35000,15.95000,16.35000,840000
09/01/2008,0000,16.10000,16.10000,15.60000,15.65000,328000
09/02/2008,0000,15.45000,15.65000,15.30000,15.30000,353000
09/03/2008,0000,15.20000,15.40000,14.50000,14.50000,704000
09/04/2008,0000,14.20000,15.00000,14.20000,14.50000,469000
09/05/2008,0000,14.50000,14.80000,14.50000,14.50000,211000
09/08/2008,0000,14.95000,15.50000,14.95000,15.50000,250000
09/09/2008,0000,15.15000,15.60000,14.80000,14.80000,308000
09/10/2008,0000,14.80000,15.30000,14.80000,15.05000,134000
09/11/2008,0000,15.50000,15.50000,14.70000,14.70000,184000
09/12/2008,0000,15.10000,15.70000,14.75000,15.65000,532000
09/15/2008,0000,15.40000,15.50000,14.60000,14.60000,532000
09/16/2008,0000,13.80000,14.30000,13.60000,13.70000,369000
09/17/2008,0000,13.70000,14.40000,13.70000,14.00000,559000
09/18/2008,0000,13.30000,13.70000,13.05000,13.40000,328000
09/19/2008,0000,13.90000,14.10000,13.80000,14.00000,125000
09/22/2008,0000,14.55000,14.55000,14.00000,14.25000,412000
09/23/2008,0000,14.20000,14.70000,13.90000,14.20000,125000
09/24/2008,0000,14.10000,14.50000,14.00000,14.25000,141000
09/25/2008,0000,14.50000,14.50000,13.90000,14.20000,156000
09/26/2008,0000,14.25000,14.25000,13.80000,14.00000,104000
09/30/2008,0000,13.05000,14.00000,13.05000,13.90000,273000
10/01/2008,0000,14.45000,14.45000,13.60000,13.60000,276000
10/02/2008,0000,13.50000,13.90000,13.35000,13.60000,143000
10/03/2008,0000,13.50000,13.50000,13.05000,13.15000,157000
10/06/2008,0000,13.35000,13.35000,13.05000,13.15000,82000
10/07/2008,0000,13.05000,13.20000,12.55000,13.20000,85000
10/08/2008,0000,13.00000,13.15000,12.30000,12.90000,208000
10/09/2008,0000,12.90000,12.90000,12.00000,12.70000,135000
10/13/2008,0000,12.30000,12.60000,12.30000,12.30000,171000
10/14/2008,0000,12.65000,13.10000,12.45000,13.10000,436000
10/15/2008,0000,13.00000,13.00000,12.70000,12.95000,37000
10/16/2008,0000,12.50000,12.75000,12.50000,12.50000,65000
10/17/2008,0000,12.60000,12.60000,12.25000,12.50000,153000
10/20/2008,0000,12.50000,12.50000,12.10000,12.15000,108000
10/21/2008,0000,12.25000,12.50000,12.00000,12.45000,143000
10/22/2008,0000,12.30000,12.30000,12.05000,12.20000,63000
10/23/2008,0000,11.80000,11.90000,11.80000,11.80000,297000
10/24/2008,0000,11.80000,11.80000,11.40000,11.40000,469000
10/27/2008,0000,11.00000,12.15000,11.00000,11.95000,284000
10/28/2008,0000,11.30000,12.60000,11.15000,12.60000,220000
10/29/2008,0000,12.60000,12.90000,11.80000,11.80000,100000
10/30/2008,0000,11.95000,12.35000,11.80000,12.35000,345000
10/31/2008,0000,12.15000,12.40000,11.75000,12.30000,388000
11/03/2008,0000,12.45000,12.50000,12.00000,12.35000,254000
11/04/2008,0000,12.35000,12.45000,11.55000,12.00000,225000
11/05/2008,0000,12.30000,12.50000,11.90000,12.10000,492000
11/06/2008,0000,12.00000,12.10000,11.70000,12.10000,136000
11/07/2008,0000,12.00000,12.00000,11.70000,12.00000,97000
11/10/2008,0000,12.00000,12.00000,11.70000,11.80000,280000
11/11/2008,0000,11.80000,11.80000,11.30000,11.40000,431000
11/12/2008,0000,11.40000,11.75000,11.35000,11.75000,106000
11/13/2008,0000,11.30000,11.30000,10.95000,11.05000,107000
11/14/2008,0000,11.25000,11.40000,10.40000,11.00000,147000
11/17/2008,0000,10.45000,11.00000,10.45000,10.60000,189000
11/18/2008,0000,10.50000,10.50000,10.20000,10.30000,141000
11/19/2008,0000,10.00000,10.40000,10.00000,10.30000,176000
11/20/2008,0000,10.10000,10.25000,10.00000,10.00000,92000
11/21/2008,0000,9.40000,10.00000,9.40000,9.93000,167000
11/24/2008,0000,9.50000,10.00000,9.50000,9.85000,128000
11/25/2008,0000,10.15000,10.15000,9.85000,9.99000,95000
11/26/2008,0000,10.15000,10.30000,10.00000,10.05000,87000
11/27/2008,0000,10.15000,10.35000,10.10000,10.25000,94000
11/28/2008,0000,10.25000,10.30000,10.00000,10.05000,103000
12/01/2008,0000,10.00000,10.25000,10.00000,10.10000,126000
12/02/2008,0000,9.60000,9.87000,9.60000,9.80000,46000
12/03/2008,0000,9.89000,9.90000,9.73000,9.73000,59000
12/04/2008,0000,9.74000,9.74000,9.51000,9.60000,37000
12/05/2008,0000,9.42000,9.57000,9.05000,9.05000,90000
12/08/2008,0000,9.20000,9.44000,9.10000,9.44000,153000
12/09/2008,0000,9.50000,9.50000,9.35000,9.36000,37000
12/10/2008,0000,9.39000,9.85000,9.25000,9.85000,160000
12/11/2008,0000,9.70000,10.40000,9.50000,9.73000,346000
12/12/2008,0000,9.88000,9.88000,9.49000,9.50000,46000
12/15/2008,0000,9.64000,9.94000,9.63000,9.63000,79000
12/16/2008,0000,9.66000,9.79000,9.60000,9.64000,46000
12/17/2008,0000,9.70000,9.79000,9.62000,9.62000,43000
12/18/2008,0000,9.62000,9.78000,9.51000,9.62000,101000
12/19/2008,0000,9.71000,9.71000,9.52000,9.52000,30000
12/22/2008,0000,9.66000,9.66000,9.51000,9.51000,10000
12/23/2008,0000,9.10000,9.53000,9.10000,9.50000,96000
12/24/2008,0000,9.47000,9.60000,9.31000,9.60000,77000
12/25/2008,0000,9.32000,9.81000,9.32000,9.61000,48000
12/26/2008,0000,9.62000,9.70000,9.60000,9.70000,28000
12/29/2008,0000,9.70000,9.70000,9.55000,9.55000,6000
12/30/2008,0000,9.79000,9.79000,9.52000,9.52000,87000
12/31/2008,0000,9.52000,10.15000,9.52000,10.15000,128000
01/05/2009,0000,10.10000,10.10000,9.90000,10.00000,45000
01/06/2009,0000,10.10000,10.40000,9.91000,9.93000,82000
01/07/2009,0000,10.15000,10.20000,10.00000,10.20000,53000
01/08/2009,0000,10.10000,10.10000,9.57000,9.57000,94000
01/09/2009,0000,9.97000,9.97000,9.30000,9.56000,39000
01/12/2009,0000,9.79000,9.79000,9.70000,9.75000,318000
01/13/2009,0000,9.70000,9.94000,9.58000,9.86000,7000
01/14/2009,0000,9.88000,9.90000,9.60000,9.60000,33000
01/15/2009,0000,9.60000,9.60000,9.40000,9.45000,21000
01/16/2009,0000,9.30000,9.59000,9.01000,9.59000,82000
01/19/2009,0000,9.50000,9.50000,9.36000,9.50000,28000
01/20/2009,0000,9.32000,9.40000,9.32000,9.32000,16000
01/21/2009,0000,9.15000,9.45000,9.15000,9.37000,70000
02/02/2009,0000,9.40000,9.75000,9.39000,9.40000,34000
02/03/2009,0000,9.40000,9.50000,9.40000,9.42000,19000
02/04/2009,0000,9.50000,9.50000,9.40000,9.40000,16000
02/05/2009,0000,9.48000,9.48000,9.48000,9.48000,1000
02/06/2009,0000,9.48000,9.70000,9.48000,9.65000,57000
02/09/2009,0000,9.79000,9.79000,9.60000,9.60000,15000
02/10/2009,0000,9.68000,9.68000,9.68000,9.68000,1000
02/11/2009,0000,9.69000,9.69000,9.50000,9.55000,9000
02/12/2009,0000,9.50000,9.70000,9.50000,9.70000,59000
02/13/2009,0000,9.65000,10.15000,9.60000,10.00000,130000
02/16/2009,0000,9.80000,10.50000,9.80000,10.50000,102000
02/17/2009,0000,10.50000,10.60000,10.20000,10.50000,84000
02/18/2009,0000,10.50000,10.50000,10.10000,10.20000,18000
02/19/2009,0000,10.20000,10.25000,10.10000,10.10000,41000
02/20/2009,0000,9.90000,10.20000,9.90000,10.10000,19000
02/23/2009,0000,10.00000,10.25000,10.00000,10.15000,94000
02/24/2009,0000,10.15000,10.85000,10.00000,10.60000,379000
02/25/2009,0000,10.75000,11.00000,10.30000,10.90000,462000
02/26/2009,0000,11.20000,11.20000,10.80000,10.80000,144000
02/27/2009,0000,11.00000,11.55000,11.00000,11.55000,424000
03/02/2009,0000,12.10000,12.10000,11.35000,11.60000,188000
03/03/2009,0000,11.30000,11.85000,11.30000,11.85000,146000
03/04/2009,0000,11.95000,12.00000,11.80000,11.90000,86000
03/05/2009,0000,12.00000,12.10000,11.80000,11.85000,190000
03/06/2009,0000,11.90000,11.95000,11.80000,11.95000,32000
03/09/2009,0000,11.70000,11.85000,11.60000,11.85000,23000
03/10/2009,0000,11.60000,12.30000,11.60000,12.30000,194000
03/11/2009,0000,12.40000,12.50000,12.10000,12.40000,315000
03/12/2009,0000,12.30000,12.40000,12.20000,12.30000,48000
03/13/2009,0000,12.30000,12.85000,12.30000,12.70000,339000
03/16/2009,0000,12.80000,13.00000,12.60000,12.70000,227000
03/17/2009,0000,12.70000,13.00000,12.50000,12.75000,140000
03/18/2009,0000,12.80000,12.85000,12.70000,12.80000,162000
03/19/2009,0000,12.80000,13.65000,12.80000,13.55000,343000
03/20/2009,0000,13.65000,14.00000,13.35000,13.85000,241000
03/23/2009,0000,13.90000,14.30000,13.75000,13.80000,237000
03/24/2009,0000,14.20000,14.20000,13.60000,13.60000,193000
03/25/2009,0000,13.70000,13.80000,13.40000,13.60000,202000
03/26/2009,0000,13.80000,14.15000,13.55000,13.60000,192000
03/27/2009,0000,13.70000,14.00000,13.50000,14.00000,321000
03/30/2009,0000,14.95000,14.95000,14.40000,14.50000,1786000
03/31/2009,0000,14.50000,14.65000,14.05000,14.45000,286000
04/01/2009,0000,14.45000,14.75000,14.45000,14.60000,409000
04/02/2009,0000,14.90000,15.60000,14.60000,15.20000,2310000
04/03/2009,0000,15.30000,16.10000,15.15000,15.70000,2023000
04/06/2009,0000,15.90000,16.60000,15.90000,16.15000,1873000
04/07/2009,0000,16.25000,16.50000,16.10000,16.40000,695000
04/08/2009,0000,16.20000,16.50000,15.95000,16.30000,819000
04/09/2009,0000,16.45000,16.95000,16.45000,16.80000,1174000
04/10/2009,0000,16.95000,17.10000,16.45000,16.80000,996000
04/13/2009,0000,16.95000,16.95000,16.30000,16.65000,926000
04/14/2009,0000,16.55000,16.65000,16.20000,16.55000,633000
04/15/2009,0000,16.55000,17.00000,16.55000,16.70000,935000
04/16/2009,0000,17.00000,17.70000,16.90000,17.70000,1480000
04/17/2009,0000,18.90000,18.90000,17.20000,18.00000,3303000
04/20/2009,0000,18.50000,19.25000,17.80000,19.25000,3312000
04/21/2009,0000,19.45000,20.45000,19.30000,19.75000,4337000
04/22/2009,0000,20.20000,20.50000,19.45000,20.20000,3112000
04/23/2009,0000,20.20000,21.10000,19.60000,20.95000,3523000
04/24/2009,0000,21.15000,21.20000,20.30000,20.60000,1892000
04/27/2009,0000,20.60000,20.80000,19.20000,19.30000,2452000
04/28/2009,0000,19.00000,19.60000,18.05000,18.50000,1534000
04/29/2009,0000,18.60000,18.90000,17.85000,18.40000,1130000
04/30/2009,0000,19.65000,19.65000,19.10000,19.65000,2485000
05/04/2009,0000,20.30000,20.70000,19.70000,20.25000,2742000
05/05/2009,0000,20.25000,20.25000,19.00000,19.20000,1452000
05/06/2009,0000,19.20000,20.10000,19.20000,20.00000,981000
05/07/2009,0000,20.20000,20.90000,20.10000,20.45000,1993000
05/08/2009,0000,20.40000,20.60000,20.00000,20.45000,1084000
05/11/2009,0000,20.50000,21.30000,20.50000,20.90000,2005000
05/12/2009,0000,20.55000,21.90000,20.50000,21.35000,3541000
05/13/2009,0000,21.75000,22.80000,21.65000,22.80000,4510000
05/14/2009,0000,23.10000,24.20000,22.65000,23.80000,4788000
05/15/2009,0000,24.10000,24.60000,23.40000,23.60000,2724000
05/18/2009,0000,24.00000,24.25000,23.60000,23.60000,2419000
05/19/2009,0000,24.00000,25.00000,23.60000,24.60000,4375000
05/20/2009,0000,25.40000,26.30000,24.80000,26.30000,7009000
05/21/2009,0000,26.30000,27.80000,26.30000,27.50000,5063000
05/22/2009,0000,27.40000,28.80000,27.30000,28.50000,5626000
05/25/2009,0000,28.75000,29.90000,27.40000,27.85000,5109000
05/26/2009,0000,27.90000,28.25000,25.95000,25.95000,4847000
05/27/2009,0000,26.40000,27.05000,26.15000,26.70000,3857000
06/01/2009,0000,27.10000,27.10000,25.95000,26.00000,2029000
06/02/2009,0000,26.50000,27.20000,25.65000,26.55000,5192000
06/03/2009,0000,26.90000,28.00000,26.80000,27.30000,6269000
06/04/2009,0000,27.30000,27.30000,26.70000,26.95000,1615000
06/05/2009,0000,27.15000,27.40000,27.05000,27.30000,1455000
06/08/2009,0000,30.00000,30.00000,27.40000,27.60000,3756000
06/09/2009,0000,27.75000,27.75000,26.50000,27.00000,2398000
06/10/2009,0000,27.30000,27.90000,27.00000,27.20000,3321000
06/11/2009,0000,27.20000,27.20000,25.30000,25.60000,4732000
06/12/2009,0000,25.60000,26.40000,24.70000,25.30000,3049000
06/15/2009,0000,25.00000,25.20000,23.65000,24.00000,1819000
06/16/2009,0000,23.50000,24.25000,23.45000,23.80000,1790000
06/17/2009,0000,24.20000,24.50000,23.80000,24.20000,1715000
06/18/2009,0000,24.30000,24.40000,23.50000,23.70000,1062000
06/19/2009,0000,23.90000,24.30000,23.60000,24.10000,534000
06/22/2009,0000,24.20000,25.45000,24.20000,25.20000,1768000
06/23/2009,0000,25.10000,25.80000,24.80000,25.35000,2284000
06/24/2009,0000,25.35000,25.80000,24.80000,25.30000,2061000
06/25/2009,0000,25.50000,25.75000,25.30000,25.40000,1585000
06/26/2009,0000,25.80000,26.20000,25.40000,25.45000,1646000
06/29/2009,0000,24.80000,25.75000,24.65000,25.10000,1087000
06/30/2009,0000,25.20000,26.65000,25.00000,26.45000,6597000
07/01/2009,0000,27.80000,27.80000,27.20000,27.40000,6731000
07/02/2009,0000,27.30000,27.70000,27.10000,27.50000,2940000
07/03/2009,0000,27.50000,28.70000,27.40000,27.85000,4154000
07/06/2009,0000,28.00000,29.00000,27.50000,28.65000,3102000
07/07/2009,0000,28.65000,29.00000,28.35000,28.40000,2431000
07/08/2009,0000,28.00000,28.80000,27.95000,28.45000,2555000
07/09/2009,0000,28.65000,28.75000,28.05000,28.05000,2047000
07/10/2009,0000,27.90000,28.25000,27.40000,27.40000,2006000
07/13/2009,0000,26.85000,27.10000,25.50000,25.65000,2407000
07/14/2009,0000,25.90000,26.50000,25.90000,26.50000,1289000
07/15/2009,0000,26.70000,28.20000,26.70000,28.05000,4285000
07/16/2009,0000,28.90000,29.20000,28.30000,28.75000,5953000
07/17/2009,0000,29.15000,30.75000,28.95000,30.75000,7926000
07/20/2009,0000,31.00000,32.90000,30.95000,32.90000,6193000
07/21/2009,0000,33.00000,33.10000,31.00000,31.75000,4597000
07/22/2009,0000,31.80000,32.95000,31.25000,32.00000,4007000
07/23/2009,0000,32.00000,32.75000,31.60000,32.15000,3379000
07/24/2009,0000,31.40000,31.80000,30.50000,30.60000,6131000
07/27/2009,0000,30.90000,31.95000,30.90000,31.25000,4780000
07/28/2009,0000,31.40000,31.95000,31.00000,31.45000,3751000
07/29/2009,0000,31.90000,33.65000,31.90000,33.65000,12443000
07/30/2009,0000,33.85000,33.90000,32.05000,33.30000,5861000
07/31/2009,0000,34.60000,35.60000,34.05000,35.60000,6708000
08/03/2009,0000,36.05000,37.40000,35.50000,35.50000,3404000
08/04/2009,0000,35.90000,36.40000,33.05000,33.10000,6907000
08/05/2009,0000,33.80000,35.40000,33.25000,35.40000,7115000
08/06/2009,0000,37.85000,37.85000,36.20000,37.85000,11770000
08/10/2009,0000,37.00000,40.40000,36.80000,39.85000,8184000
08/11/2009,0000,40.50000,41.00000,38.80000,39.85000,4901000
08/12/2009,0000,39.70000,40.80000,39.00000,39.05000,3938000
08/13/2009,0000,39.70000,41.75000,39.30000,41.75000,5925000
08/14/2009,0000,42.50000,44.65000,42.50000,44.65000,7720000
08/17/2009,0000,45.00000,45.80000,44.00000,44.65000,5317000
08/18/2009,0000,44.30000,44.30000,41.55000,41.55000,3483000
08/19/2009,0000,42.95000,44.20000,41.80000,41.90000,6232000
08/20/2009,0000,42.80000,42.80000,39.30000,40.50000,4288000
08/21/2009,0000,41.60000,43.30000,41.00000,42.00000,6390000
08/24/2009,0000,43.60000,44.80000,42.70000,44.80000,6477000
08/25/2009,0000,45.00000,46.50000,43.80000,44.70000,10991000
08/26/2009,0000,45.00000,45.00000,42.30000,44.60000,7288000
08/27/2009,0000,44.60000,46.30000,43.60000,44.30000,7356000
08/28/2009,0000,44.30000,45.30000,43.50000,44.10000,7207000
08/31/2009,0000,44.10000,47.15000,44.00000,47.15000,10232000
09/01/2009,0000,47.80000,49.95000,47.30000,48.40000,10687000
09/02/2009,0000,47.50000,48.25000,45.60000,48.10000,9582000
09/03/2009,0000,48.10000,48.15000,46.60000,47.05000,5684000
09/04/2009,0000,47.50000,49.80000,47.45000,49.15000,8831000
09/07/2009,0000,49.50000,51.40000,48.50000,51.10000,7229000
09/08/2009,0000,51.10000,51.10000,49.80000,50.00000,5255000
09/09/2009,0000,50.00000,50.80000,48.00000,48.05000,5438000
09/10/2009,0000,49.60000,49.60000,47.00000,49.00000,5195000
09/11/2009,0000,49.00000,49.50000,48.60000,48.90000,2604000
09/14/2009,0000,49.30000,50.80000,48.80000,49.20000,5411000
09/15/2009,0000,49.50000,50.30000,49.10000,50.00000,3457000
09/16/2009,0000,50.50000,53.40000,49.80000,52.00000,11658000
09/17/2009,0000,52.50000,52.50000,50.10000,50.30000,4688000
09/18/2009,0000,50.00000,51.50000,50.00000,51.30000,3251000
09/21/2009,0000,51.10000,51.80000,50.50000,50.50000,3696000
09/22/2009,0000,50.50000,52.00000,50.50000,50.60000,4626000
09/23/2009,0000,50.60000,51.40000,48.50000,48.50000,3914000
09/24/2009,0000,48.00000,49.50000,48.00000,49.50000,2053000
09/25/2009,0000,49.00000,49.50000,48.50000,48.80000,1790000
09/28/2009,0000,51.00000,51.60000,49.60000,50.10000,7739000
09/29/2009,0000,51.00000,51.50000,50.10000,50.30000,3815000
09/30/2009,0000,50.90000,51.40000,50.40000,50.50000,3166000
10/01/2009,0000,51.20000,52.40000,50.30000,51.40000,5704000
10/02/2009,0000,51.00000,52.50000,50.50000,51.60000,3923000
10/05/2009,0000,52.50000,52.90000,51.80000,52.30000,3771000
10/06/2009,0000,53.00000,53.10000,51.60000,51.60000,3512000
10/07/2009,0000,52.20000,53.00000,51.30000,52.00000,5224000
10/08/2009,0000,52.40000,52.60000,50.20000,50.30000,3433000
10/09/2009,0000,50.50000,51.00000,48.60000,50.00000,2990000
10/12/2009,0000,50.00000,50.30000,48.90000,49.35000,2207000
10/13/2009,0000,49.35000,49.95000,48.70000,49.35000,1474000
10/14/2009,0000,49.60000,50.40000,49.50000,50.00000,1560000
10/15/2009,0000,50.70000,50.90000,49.65000,50.10000,2034000
10/16/2009,0000,50.60000,52.30000,50.20000,51.80000,7441000
10/19/2009,0000,53.00000,54.40000,52.50000,53.70000,8512000
10/20/2009,0000,54.20000,55.00000,53.20000,53.40000,5540000
10/21/2009,0000,53.50000,53.70000,51.90000,52.10000,3027000
10/22/2009,0000,52.10000,52.20000,51.00000,51.00000,2414000
10/23/2009,0000,51.40000,52.10000,50.50000,51.00000,1869000
10/26/2009,0000,51.70000,51.70000,50.40000,50.60000,1063000
10/27/2009,0000,50.60000,51.70000,50.10000,51.20000,1514000
10/28/2009,0000,51.00000,51.50000,49.20000,49.20000,2903000
10/29/2009,0000,48.50000,48.50000,46.20000,47.70000,2455000
10/30/2009,0000,48.00000,48.20000,46.00000,46.20000,2912000
11/02/2009,0000,44.80000,45.60000,44.50000,45.35000,2013000
11/03/2009,0000,45.40000,46.65000,45.40000,46.00000,1802000
11/04/2009,0000,46.00000,48.00000,46.00000,47.55000,1813000
11/05/2009,0000,47.55000,49.10000,47.55000,47.60000,2191000
11/06/2009,0000,48.90000,48.90000,47.30000,47.40000,1079000
11/09/2009,0000,48.00000,48.40000,47.10000,47.70000,771000
11/10/2009,0000,48.40000,48.40000,47.10000,47.20000,1384000
11/11/2009,0000,47.20000,47.60000,46.10000,46.55000,1667000
11/12/2009,0000,46.60000,48.80000,46.60000,48.25000,2548000
11/13/2009,0000,48.00000,48.60000,47.50000,48.25000,1388000
11/16/2009,0000,48.55000,50.40000,48.55000,49.80000,3244000
11/17/2009,0000,50.00000,50.00000,48.50000,49.00000,1783000
11/18/2009,0000,49.20000,51.80000,49.20000,51.30000,5801000
11/19/2009,0000,51.50000,51.90000,50.50000,50.70000,2376000
11/20/2009,0000,50.50000,50.80000,49.85000,49.90000,1523000
11/23/2009,0000,49.80000,50.10000,49.40000,49.70000,990000
11/24/2009,0000,50.20000,51.50000,49.70000,50.40000,3538000
11/25/2009,0000,50.70000,51.10000,50.00000,50.10000,1209000
11/26/2009,0000,50.50000,52.40000,50.00000,51.50000,6826000
11/27/2009,0000,50.90000,51.40000,50.00000,50.30000,3252000
11/30/2009,0000,51.20000,52.30000,51.10000,51.60000,3698000
12/01/2009,0000,51.70000,51.80000,50.30000,51.10000,1831000
12/02/2009,0000,51.60000,51.60000,50.10000,50.30000,2699000
12/03/2009,0000,50.20000,53.00000,50.20000,52.30000,6968000
12/04/2009,0000,52.40000,53.50000,51.80000,51.80000,4676000
12/07/2009,0000,52.00000,54.50000,52.00000,53.80000,6489000
12/08/2009,0000,54.00000,54.30000,52.40000,52.70000,3117000
12/09/2009,0000,52.40000,55.50000,52.20000,54.60000,7395000
12/11/2009,0000,53.50000,54.80000,53.00000,54.20000,4516000
12/14/2009,0000,54.30000,54.50000,52.50000,52.90000,2540000
12/15/2009,0000,53.20000,53.40000,52.10000,52.20000,1924000
12/16/2009,0000,51.70000,53.90000,51.40000,52.40000,2615000
12/17/2009,0000,52.90000,53.00000,51.10000,51.20000,1797000
12/18/2009,0000,51.00000,51.60000,50.60000,51.20000,1414000
12/21/2009,0000,51.50000,52.30000,51.50000,51.60000,960000
12/22/2009,0000,52.30000,52.80000,51.80000,52.00000,1161000
12/23/2009,0000,52.00000,52.50000,51.80000,51.80000,1103000
12/25/2009,0000,51.80000,54.40000,51.60000,53.80000,8569000
04/02/2007,0000,30.00000,30.00000,28.95000,29.30000,5255100
04/03/2007,0000,29.30000,29.70000,28.90000,28.90000,2734100
04/04/2007,0000,29.30000,29.80000,28.40000,29.20000,5706400
04/09/2007,0000,29.40000,29.40000,28.50000,28.50000,1890700
04/10/2007,0000,28.50000,28.80000,27.70000,28.00000,1851100
04/11/2007,0000,28.30000,28.90000,28.10000,28.45000,1543300
04/12/2007,0000,28.50000,28.50000,27.95000,28.15000,1098200
04/13/2007,0000,28.25000,28.70000,28.20000,28.25000,1068000
04/16/2007,0000,28.80000,28.80000,28.00000,28.00000,1349900
04/17/2007,0000,28.10000,28.35000,26.05000,26.35000,2993100
04/18/2007,0000,26.50000,26.85000,26.30000,26.80000,889100
04/19/2007,0000,26.80000,27.20000,26.60000,26.60000,444000
04/20/2007,0000,26.80000,27.15000,26.75000,26.80000,530300
04/23/2007,0000,27.15000,27.30000,26.75000,27.00000,939100
04/24/2007,0000,26.80000,27.00000,26.45000,26.60000,923500
04/25/2007,0000,26.80000,26.85000,26.25000,26.35000,1041000
04/26/2007,0000,26.70000,26.70000,26.30000,26.30000,737300
04/27/2007,0000,26.30000,26.50000,26.15000,26.20000,587500
04/30/2007,0000,25.40000,25.40000,24.40000,24.40000,1281200
05/02/2007,0000,23.00000,23.40000,22.70000,22.70000,2955600
05/03/2007,0000,21.30000,21.40000,21.15000,21.15000,1803300
05/04/2007,0000,20.05000,20.95000,20.00000,20.50000,3590000
05/07/2007,0000,20.60000,21.20000,20.50000,21.20000,1531900
05/08/2007,0000,21.40000,21.50000,21.00000,21.15000,594800
05/09/2007,0000,21.10000,21.15000,20.90000,21.00000,481500
05/10/2007,0000,21.00000,21.80000,21.00000,21.50000,901600
05/11/2007,0000,21.30000,21.30000,21.00000,21.05000,496000
05/14/2007,0000,21.20000,21.55000,21.10000,21.10000,209000
05/15/2007,0000,21.10000,21.35000,21.00000,21.00000,467900
05/16/2007,0000,21.00000,21.10000,20.85000,20.85000,280700
05/17/2007,0000,20.70000,20.85000,20.10000,20.40000,578200
05/18/2007,0000,20.50000,21.00000,20.50000,20.55000,580300
05/21/2007,0000,21.15000,21.80000,20.80000,21.35000,903700
05/22/2007,0000,21.55000,21.70000,21.20000,21.25000,625000
05/23/2007,0000,21.60000,21.95000,21.40000,21.50000,901600
05/24/2007,0000,21.55000,21.60000,21.20000,21.25000,471100
05/25/2007,0000,21.25000,21.75000,21.05000,21.65000,726900
05/28/2007,0000,22.00000,22.15000,21.65000,21.80000,583400
05/29/2007,0000,22.00000,22.10000,21.75000,21.85000,715500
05/30/2007,0000,22.10000,22.10000,21.50000,21.55000,497100
05/31/2007,0000,21.80000,22.00000,21.60000,21.70000,431500
06/01/2007,0000,21.70000,21.90000,21.55000,21.55000,429500
06/04/2007,0000,21.95000,22.00000,21.30000,21.60000,471100
06/05/2007,0000,21.80000,23.10000,21.60000,23.10000,1688900
06/06/2007,0000,23.85000,24.40000,23.25000,23.40000,3236400
06/07/2007,0000,23.20000,23.25000,22.70000,23.20000,670700
06/08/2007,0000,23.00000,24.00000,23.00000,23.65000,1052400
06/11/2007,0000,23.90000,24.00000,23.10000,23.25000,678000
06/12/2007,0000,23.25000,23.50000,22.80000,22.80000,522000
06/13/2007,0000,22.90000,22.90000,22.40000,22.40000,950500
06/14/2007,0000,22.60000,22.90000,22.40000,22.40000,339000
06/15/2007,0000,22.45000,22.60000,22.05000,22.20000,466900
06/20/2007,0000,22.30000,22.40000,21.55000,21.70000,763300
06/21/2007,0000,21.75000,22.40000,21.75000,22.10000,528300
06/22/2007,0000,22.30000,22.90000,22.30000,22.45000,849600
06/25/2007,0000,23.00000,23.30000,22.35000,22.60000,1521500
06/26/2007,0000,22.60000,23.20000,22.60000,22.80000,1180300
06/27/2007,0000,22.80000,23.55000,22.75000,23.20000,1753400
06/28/2007,0000,23.50000,23.75000,22.80000,23.20000,2085100
06/29/2007,0000,23.50000,23.50000,22.95000,23.00000,814300
07/02/2007,0000,23.00000,23.40000,23.00000,23.20000,716500
07/03/2007,0000,23.20000,24.00000,23.20000,23.55000,2347200
07/04/2007,0000,23.90000,23.90000,23.10000,23.20000,927600
07/05/2007,0000,23.05000,23.40000,23.05000,23.20000,569900
07/06/2007,0000,23.20000,23.55000,23.05000,23.20000,1345700
07/09/2007,0000,23.50000,23.70000,23.20000,23.40000,1497500
07/10/2007,0000,23.60000,23.80000,23.45000,23.50000,1078400
07/11/2007,0000,23.35000,23.70000,23.10000,23.10000,1258300
07/12/2007,0000,23.15000,23.40000,22.85000,22.85000,1368600
07/13/2007,0000,22.95000,23.15000,22.60000,22.60000,1017100
07/16/2007,0000,22.60000,22.75000,22.00000,22.35000,768500
07/17/2007,0000,22.35000,22.60000,22.10000,22.50000,458600
07/18/2007,0000,22.50000,22.70000,22.30000,22.55000,769500
07/19/2007,0000,22.70000,23.35000,22.35000,22.85000,1533900
07/20/2007,0000,23.20000,23.20000,22.90000,22.90000,647900
07/23/2007,0000,22.90000,23.20000,22.80000,23.05000,795500
07/24/2007,0000,23.30000,24.20000,23.15000,23.50000,2909900
07/25/2007,0000,23.50000,23.80000,23.00000,23.00000,1152300
07/26/2007,0000,23.00000,23.40000,22.40000,22.40000,1165800
07/27/2007,0000,20.85000,22.00000,20.85000,21.40000,984800
07/30/2007,0000,21.00000,21.40000,21.00000,21.10000,745600
07/31/2007,0000,21.10000,21.80000,21.10000,21.60000,476300
08/01/2007,0000,21.50000,21.50000,21.00000,21.00000,568800
08/02/2007,0000,21.10000,21.15000,19.90000,20.00000,1630700
08/03/2007,0000,20.30000,20.85000,20.10000,20.25000,443000
08/06/2007,0000,19.90000,20.00000,19.20000,19.50000,534500
08/07/2007,0000,19.50000,19.85000,18.90000,19.05000,623900
08/08/2007,0000,19.20000,19.40000,18.55000,18.75000,770600
08/09/2007,0000,19.00000,19.90000,19.00000,19.50000,1703500
08/10/2007,0000,18.20000,18.90000,17.70000,18.40000,926000
08/14/2007,0000,18.20000,18.20000,17.80000,17.85000,474000
08/15/2007,0000,17.80000,17.80000,16.70000,16.80000,520000
08/16/2007,0000,16.00000,16.40000,15.65000,15.65000,810000
08/17/2007,0000,15.00000,15.60000,14.60000,14.60000,904000
08/20/2007,0000,15.60000,15.60000,15.20000,15.60000,486000
08/21/2007,0000,15.70000,15.75000,14.65000,14.90000,445000
08/22/2007,0000,14.80000,15.30000,14.65000,15.30000,660000
08/23/2007,0000,15.80000,16.15000,15.50000,15.80000,498000
08/24/2007,0000,15.80000,16.00000,15.70000,15.85000,252000
08/27/2007,0000,15.95000,16.10000,15.75000,15.75000,261000
08/28/2007,0000,15.95000,15.95000,15.40000,15.45000,195000
08/29/2007,0000,15.15000,15.90000,14.80000,15.60000,440000
08/30/2007,0000,16.60000,16.65000,16.30000,16.65000,521000
08/31/2007,0000,16.90000,17.00000,16.35000,16.70000,987000
09/03/2007,0000,16.50000,16.50000,16.30000,16.45000,377000
09/04/2007,0000,16.30000,16.30000,15.90000,16.05000,406000
09/05/2007,0000,16.05000,16.45000,16.00000,16.00000,287000
09/06/2007,0000,16.00000,16.10000,15.80000,16.00000,287000
09/07/2007,0000,16.15000,16.25000,15.95000,16.10000,257000
09/10/2007,0000,15.80000,16.10000,15.80000,16.10000,157000
09/11/2007,0000,15.80000,16.20000,15.80000,16.00000,137000
09/12/2007,0000,15.90000,16.10000,15.90000,16.00000,301000
09/13/2007,0000,16.00000,16.35000,16.00000,16.00000,275000
09/14/2007,0000,16.25000,16.25000,16.00000,16.05000,94000
09/17/2007,0000,16.05000,16.10000,15.90000,15.90000,170000
09/19/2007,0000,16.05000,16.10000,15.75000,15.85000,346000
09/20/2007,0000,15.85000,16.50000,15.85000,16.30000,412000
09/21/2007,0000,16.05000,16.25000,16.05000,16.20000,82000
09/26/2007,0000,16.30000,16.30000,16.00000,16.05000,207000
09/27/2007,0000,16.10000,16.30000,16.05000,16.20000,401000
09/28/2007,0000,16.20000,16.35000,16.20000,16.30000,266000
10/01/2007,0000,17.40000,17.40000,16.90000,16.95000,347000
10/02/2007,0000,17.20000,17.20000,16.80000,16.90000,221000
10/03/2007,0000,16.80000,16.80000,16.50000,16.55000,325000
10/04/2007,0000,16.55000,16.55000,16.20000,16.50000,300000
10/05/2007,0000,16.20000,16.35000,15.90000,16.00000,428000
10/08/2007,0000,16.00000,16.25000,16.00000,16.10000,184000
10/09/2007,0000,16.20000,16.20000,16.00000,16.00000,211000
10/11/2007,0000,16.20000,16.20000,16.10000,16.20000,101000
10/12/2007,0000,16.20000,16.20000,16.00000,16.10000,200000
10/15/2007,0000,16.10000,16.10000,15.90000,15.90000,147000
10/16/2007,0000,15.00000,15.75000,15.00000,15.55000,174000
10/17/2007,0000,15.35000,15.60000,15.35000,15.55000,56000
10/18/2007,0000,16.40000,16.60000,16.20000,16.60000,675000
10/19/2007,0000,16.50000,16.70000,16.30000,16.30000,241000
10/22/2007,0000,15.50000,16.15000,15.50000,16.00000,86000
10/23/2007,0000,16.00000,16.30000,16.00000,16.20000,87000
10/24/2007,0000,16.40000,16.70000,16.10000,16.10000,379000
10/25/2007,0000,16.20000,16.20000,16.00000,16.00000,166000
10/26/2007,0000,15.95000,16.05000,15.85000,16.05000,224000
10/29/2007,0000,15.80000,16.30000,15.80000,15.90000,210000
10/30/2007,0000,15.80000,15.95000,15.70000,15.80000,76000
10/31/2007,0000,15.80000,15.95000,15.60000,15.60000,258000
11/01/2007,0000,15.60000,15.75000,14.55000,14.80000,290000
11/02/2007,0000,14.60000,15.50000,14.60000,14.80000,127000
11/05/2007,0000,14.55000,14.70000,14.55000,14.70000,171000
11/06/2007,0000,14.80000,14.80000,14.50000,14.70000,186000
11/07/2007,0000,14.70000,14.90000,14.55000,14.60000,179000
11/08/2007,0000,13.70000,14.40000,13.70000,13.75000,286000
11/09/2007,0000,13.00000,13.50000,12.80000,12.85000,700000
11/12/2007,0000,12.05000,12.45000,12.00000,12.10000,636000
11/13/2007,0000,11.30000,12.30000,11.30000,11.80000,328000
11/14/2007,0000,12.10000,12.60000,11.85000,12.60000,388000
11/15/2007,0000,12.60000,12.70000,12.60000,12.65000,186000
11/16/2007,0000,11.90000,12.65000,11.90000,12.55000,153000
11/19/2007,0000,12.65000,13.40000,12.65000,13.40000,467000
11/20/2007,0000,13.20000,13.60000,13.10000,13.50000,215000
11/21/2007,0000,13.80000,14.15000,13.70000,13.80000,396000
11/22/2007,0000,13.80000,13.80000,13.50000,13.60000,231000
11/23/2007,0000,13.90000,13.90000,13.35000,13.35000,117000
11/26/2007,0000,13.50000,13.50000,13.15000,13.15000,101000
11/27/2007,0000,12.60000,13.20000,12.60000,12.90000,116000
11/28/2007,0000,12.80000,12.95000,12.70000,12.80000,80000
11/29/2007,0000,12.00000,12.80000,12.00000,12.70000,133000
11/30/2007,0000,12.70000,13.00000,12.70000,13.00000,66000
12/03/2007,0000,13.00000,13.00000,12.85000,12.95000,48000
12/04/2007,0000,13.00000,13.85000,13.00000,13.70000,598000
12/05/2007,0000,13.40000,13.85000,13.40000,13.70000,198000
12/06/2007,0000,13.80000,14.40000,13.50000,13.50000,180000
12/07/2007,0000,13.70000,13.70000,13.50000,13.55000,119000
12/10/2007,0000,13.35000,13.40000,13.20000,13.25000,72000
12/11/2007,0000,13.30000,13.40000,13.25000,13.25000,16000
12/12/2007,0000,13.00000,13.85000,13.00000,13.30000,77000
12/13/2007,0000,13.40000,13.40000,12.60000,12.70000,109000
12/14/2007,0000,12.70000,13.10000,11.90000,12.30000,192000
12/17/2007,0000,11.45000,12.25000,11.45000,11.45000,358000
12/18/2007,0000,11.45000,11.45000,10.80000,11.00000,495000
12/19/2007,0000,11.00000,11.20000,10.80000,11.15000,271000
12/20/2007,0000,11.00000,11.35000,10.60000,10.60000,372000
12/21/2007,0000,10.60000,10.65000,10.10000,10.10000,494000
12/24/2007,0000,10.30000,10.50000,10.25000,10.40000,168000
12/25/2007,0000,10.50000,11.00000,10.50000,11.00000,159000
12/26/2007,0000,10.70000,11.45000,10.70000,11.45000,162000
12/27/2007,0000,11.50000,12.20000,11.30000,12.20000,259000
12/28/2007,0000,12.20000,12.85000,11.90000,12.85000,260000
12/31/2007,0000,12.85000,13.45000,12.50000,13.40000,422000
01/02/2008,0000,13.40000,13.40000,12.80000,12.80000,160000
01/03/2008,0000,12.40000,12.50000,12.10000,12.20000,138000
01/04/2008,0000,12.05000,12.30000,12.05000,12.20000,73000
01/07/2008,0000,12.00000,12.00000,11.40000,11.40000,128000
01/08/2008,0000,11.50000,11.50000,11.15000,11.20000,159000
01/09/2008,0000,11.00000,11.35000,11.00000,11.15000,189000
01/10/2008,0000,11.45000,11.45000,11.10000,11.15000,107000
01/11/2008,0000,11.00000,11.35000,11.00000,11.10000,106000
01/14/2008,0000,11.50000,11.50000,10.95000,10.95000,82000
01/15/2008,0000,11.00000,11.40000,11.00000,11.05000,204000
01/16/2008,0000,11.05000,11.20000,10.80000,10.80000,130000
01/17/2008,0000,11.35000,11.55000,11.15000,11.35000,248000
01/18/2008,0000,11.35000,11.40000,11.15000,11.20000,72000
01/21/2008,0000,11.00000,11.45000,11.00000,11.20000,60000
01/22/2008,0000,10.55000,11.00000,10.45000,10.45000,391000
01/23/2008,0000,10.55000,10.55000,10.15000,10.35000,210000
01/24/2008,0000,10.20000,10.50000,10.10000,10.25000,300000
01/25/2008,0000,10.25000,10.50000,10.25000,10.35000,118000
01/28/2008,0000,10.35000,10.35000,10.25000,10.25000,123000
01/29/2008,0000,10.20000,10.45000,10.20000,10.30000,83000
01/30/2008,0000,10.25000,10.55000,10.25000,10.55000,65000
01/31/2008,0000,10.50000,10.50000,10.30000,10.30000,121000
02/01/2008,0000,10.40000,10.50000,10.35000,10.40000,49000
02/12/2008,0000,10.40000,10.45000,10.10000,10.25000,44000
02/13/2008,0000,10.30000,10.40000,10.20000,10.25000,28000
02/14/2008,0000,10.40000,10.65000,10.40000,10.55000,62000
02/15/2008,0000,10.55000,10.55000,10.30000,10.35000,18000
02/18/2008,0000,10.50000,10.60000,10.35000,10.60000,82000
02/19/2008,0000,10.60000,10.65000,10.55000,10.65000,105000
02/20/2008,0000,10.65000,10.65000,10.35000,10.35000,57000
02/21/2008,0000,10.35000,11.05000,10.30000,10.75000,220000
02/22/2008,0000,10.50000,10.90000,10.50000,10.65000,99000
02/25/2008,0000,11.20000,11.20000,10.80000,11.00000,75000
02/26/2008,0000,11.05000,11.75000,11.00000,11.35000,434000
02/27/2008,0000,11.35000,12.10000,11.35000,11.80000,891000
02/29/2008,0000,11.80000,11.85000,11.60000,11.60000,177000
03/03/2008,0000,11.35000,11.40000,11.20000,11.40000,56000
03/04/2008,0000,11.30000,11.70000,11.30000,11.45000,141000
03/05/2008,0000,11.45000,11.45000,11.35000,11.45000,80000
03/06/2008,0000,11.55000,11.70000,11.40000,11.65000,229000
03/07/2008,0000,11.40000,11.65000,11.30000,11.50000,87000
03/10/2008,0000,11.50000,11.65000,11.25000,11.25000,67000
03/11/2008,0000,11.00000,12.00000,11.00000,11.80000,1213000
03/12/2008,0000,12.00000,12.20000,11.70000,11.80000,299000
03/13/2008,0000,11.85000,12.00000,11.25000,11.25000,160000
03/14/2008,0000,11.25000,11.50000,11.15000,11.15000,110000
03/18/2008,0000,10.80000,10.90000,10.50000,10.90000,75000
03/19/2008,0000,10.90000,11.10000,10.90000,10.90000,51000
03/20/2008,0000,11.00000,11.00000,10.90000,10.95000,34000
03/21/2008,0000,11.00000,11.20000,10.80000,10.95000,53000
03/25/2008,0000,11.00000,11.20000,10.70000,10.95000,154000
03/26/2008,0000,10.95000,11.30000,10.95000,11.05000,205000
03/27/2008,0000,10.90000,11.00000,10.75000,10.75000,117000
03/28/2008,0000,10.65000,10.80000,10.65000,10.65000,81000
03/31/2008,0000,10.65000,10.90000,10.65000,10.80000,57000
04/01/2008,0000,10.90000,10.90000,10.60000,10.70000,202000
04/02/2008,0000,10.70000,11.40000,10.70000,11.10000,839000
04/03/2008,0000,11.00000,11.35000,10.80000,11.30000,518000
04/07/2008,0000,11.35000,11.65000,11.35000,11.40000,196000
04/08/2008,0000,11.40000,11.40000,11.15000,11.20000,120000
04/09/2008,0000,11.20000,11.30000,11.10000,11.10000,97000
04/10/2008,0000,11.10000,11.10000,10.85000,10.85000,157000
04/11/2008,0000,10.90000,11.15000,10.85000,11.00000,127000
04/14/2008,0000,11.00000,11.00000,10.75000,10.75000,194000
04/15/2008,0000,10.80000,11.35000,10.80000,11.25000,285000
04/16/2008,0000,11.35000,11.50000,11.30000,11.30000,190000
04/17/2008,0000,11.70000,12.05000,11.70000,12.05000,1001000
04/18/2008,0000,12.35000,12.85000,12.20000,12.85000,1219000
04/21/2008,0000,13.70000,13.70000,13.10000,13.70000,1052000
04/22/2008,0000,14.60000,14.60000,13.60000,13.70000,1461000
04/23/2008,0000,13.55000,14.05000,13.15000,13.50000,442000
04/24/2008,0000,13.60000,14.00000,13.60000,13.75000,333000
04/25/2008,0000,13.85000,13.85000,13.60000,13.60000,187000
04/28/2008,0000,13.60000,13.80000,13.30000,13.80000,211000
04/29/2008,0000,13.70000,13.70000,13.20000,13.20000,342000
04/30/2008,0000,13.20000,14.00000,13.20000,14.00000,477000
05/02/2008,0000,14.25000,14.25000,13.50000,14.00000,581000
05/05/2008,0000,13.70000,13.95000,13.60000,13.95000,390000
05/06/2008,0000,13.80000,14.30000,13.65000,13.95000,308000
05/07/2008,0000,13.95000,14.90000,13.95000,14.60000,1084000
05/08/2008,0000,14.30000,15.60000,14.30000,15.60000,1849000
05/09/2008,0000,15.60000,16.00000,15.20000,15.75000,749000
05/12/2008,0000,15.70000,16.50000,15.55000,16.45000,641000
05/13/2008,0000,16.40000,16.40000,15.80000,16.15000,402000
05/14/2008,0000,16.00000,16.30000,16.00000,16.25000,547000
05/15/2008,0000,16.30000,16.35000,16.10000,16.10000,252000
05/16/2008,0000,16.10000,16.30000,15.25000,16.15000,662000
05/19/2008,0000,15.95000,16.15000,15.80000,15.80000,222000
05/20/2008,0000,16.10000,16.10000,15.90000,16.10000,419000
05/21/2008,0000,15.90000,16.30000,15.90000,15.95000,152000
05/22/2008,0000,15.90000,16.30000,15.70000,16.10000,493000
05/23/2008,0000,15.80000,16.15000,15.80000,15.80000,310000
05/26/2008,0000,15.80000,15.80000,15.20000,15.25000,232000
05/27/2008,0000,15.20000,16.00000,15.20000,15.90000,231000
05/28/2008,0000,15.80000,15.80000,15.40000,15.40000,75000
05/29/2008,0000,15.40000,15.80000,15.00000,15.40000,230000
05/30/2008,0000,15.50000,15.50000,14.45000,15.30000,302000
06/02/2008,0000,15.00000,15.20000,15.00000,15.00000,52000
06/03/2008,0000,15.00000,15.10000,14.70000,14.75000,76000
06/04/2008,0000,14.75000,14.75000,14.40000,14.45000,124000
06/05/2008,0000,14.20000,14.50000,14.20000,14.50000,105000
06/06/2008,0000,14.50000,15.00000,14.50000,14.50000,77000
06/10/2008,0000,14.50000,14.55000,14.40000,14.50000,25000
06/11/2008,0000,14.20000,14.40000,14.00000,14.00000,61000
06/12/2008,0000,13.60000,13.90000,13.10000,13.10000,508000
06/13/2008,0000,13.05000,13.50000,13.00000,13.20000,142000
06/16/2008,0000,13.35000,14.10000,13.35000,14.10000,179000
06/17/2008,0000,13.50000,14.10000,13.50000,13.65000,148000
06/18/2008,0000,13.80000,13.80000,13.50000,13.50000,51000
06/19/2008,0000,13.55000,13.60000,13.40000,13.60000,130000
06/20/2008,0000,13.70000,14.50000,13.70000,13.85000,158000
06/23/2008,0000,13.60000,13.85000,13.55000,13.55000,104000
06/24/2008,0000,13.60000,13.75000,13.45000,13.45000,245000
06/25/2008,0000,13.60000,13.60000,13.40000,13.40000,236000
06/26/2008,0000,13.50000,13.60000,13.40000,13.40000,160000
06/27/2008,0000,12.80000,13.30000,12.65000,13.30000,400000
06/30/2008,0000,13.30000,14.20000,12.80000,14.20000,527000
07/01/2008,0000,13.90000,13.90000,13.30000,13.35000,110000
07/02/2008,0000,13.50000,13.50000,13.00000,13.30000,68000
07/03/2008,0000,12.50000,13.10000,12.50000,12.90000,103000
07/04/2008,0000,12.90000,12.90000,12.50000,12.90000,85000
07/07/2008,0000,12.80000,12.90000,12.70000,12.85000,13000
07/08/2008,0000,12.75000,13.70000,12.75000,13.15000,507000
07/09/2008,0000,13.00000,13.65000,13.00000,13.15000,147000
07/10/2008,0000,12.80000,13.30000,12.80000,13.25000,101000
07/11/2008,0000,13.35000,13.35000,13.00000,13.20000,129000
07/14/2008,0000,12.80000,13.25000,12.80000,13.05000,56000
07/15/2008,0000,12.65000,13.00000,12.50000,12.50000,140000
07/16/2008,0000,12.85000,12.85000,12.40000,12.80000,158000
07/17/2008,0000,12.40000,12.95000,12.40000,12.85000,225000
07/18/2008,0000,12.85000,12.85000,12.55000,12.70000,150000
07/21/2008,0000,12.50000,12.85000,12.50000,12.80000,294000
07/22/2008,0000,12.80000,12.90000,12.60000,12.80000,217000
07/23/2008,0000,13.00000,13.65000,13.00000,13.60000,458000
07/24/2008,0000,14.00000,14.00000,13.30000,13.60000,154000
07/25/2008,0000,13.45000,13.90000,13.15000,13.60000,120000
07/29/2008,0000,13.55000,13.55000,12.90000,13.10000,146000
07/30/2008,0000,13.40000,13.65000,13.20000,13.20000,181000
07/31/2008,0000,13.30000,13.85000,13.05000,13.15000,191000
08/01/2008,0000,13.05000,13.05000,12.80000,13.05000,91000
08/04/2008,0000,12.60000,13.15000,12.60000,12.90000,144000
08/05/2008,0000,12.85000,12.95000,12.60000,12.65000,109000
08/06/2008,0000,12.85000,13.45000,12.85000,13.35000,376000
08/07/2008,0000,13.35000,14.25000,13.35000,14.20000,540000
08/08/2008,0000,14.20000,14.70000,14.20000,14.50000,369000
08/11/2008,0000,14.50000,15.10000,14.50000,14.75000,185000
08/12/2008,0000,14.75000,14.85000,14.35000,14.35000,120000
08/13/2008,0000,14.35000,15.35000,14.35000,15.35000,1408000
08/14/2008,0000,15.45000,15.45000,14.30000,14.75000,484000
08/15/2008,0000,14.70000,14.95000,14.50000,14.85000,235000
08/18/2008,0000,14.85000,14.85000,14.25000,14.55000,382000
08/19/2008,0000,15.10000,15.35000,14.55000,15.15000,1119000
08/20/2008,0000,14.55000,15.20000,14.55000,14.90000,444000
08/21/2008,0000,15.40000,15.60000,14.95000,14.95000,634000
08/22/2008,0000,14.80000,14.95000,14.30000,14.65000,278000
08/25/2008,0000,15.00000,15.15000,14.90000,14.95000,174000
08/26/2008,0000,14.85000,15.10000,14.80000,15.10000,192000
08/27/2008,0000,15.10000,15.80000,15.10000,15.45000,826000
08/28/2008,0000,15.80000,16.20000,15.60000,15.80000,598000
08/29/2008,0000,16.00000,16.35000,15.95000,16.35000,840000
09/01/2008,0000,16.10000,16.10000,15.60000,15.65000,328000
09/02/2008,0000,15.45000,15.65000,15.30000,15.30000,353000
09/03/2008,0000,15.20000,15.40000,14.50000,14.50000,704000
09/04/2008,0000,14.20000,15.00000,14.20000,14.50000,469000
09/05/2008,0000,14.50000,14.80000,14.50000,14.50000,211000
09/08/2008,0000,14.95000,15.50000,14.95000,15.50000,250000
09/09/2008,0000,15.15000,15.60000,14.80000,14.80000,308000
09/10/2008,0000,14.80000,15.30000,14.80000,15.05000,134000
09/11/2008,0000,15.50000,15.50000,14.70000,14.70000,184000
09/12/2008,0000,15.10000,15.70000,14.75000,15.65000,532000
09/15/2008,0000,15.40000,15.50000,14.60000,14.60000,532000
09/16/2008,0000,13.80000,14.30000,13.60000,13.70000,369000
09/17/2008,0000,13.70000,14.40000,13.70000,14.00000,559000
09/18/2008,0000,13.30000,13.70000,13.05000,13.40000,328000
09/19/2008,0000,13.90000,14.10000,13.80000,14.00000,125000
09/22/2008,0000,14.55000,14.55000,14.00000,14.25000,412000
09/23/2008,0000,14.20000,14.70000,13.90000,14.20000,125000
09/24/2008,0000,14.10000,14.50000,14.00000,14.25000,141000
09/25/2008,0000,14.50000,14.50000,13.90000,14.20000,156000
09/26/2008,0000,14.25000,14.25000,13.80000,14.00000,104000
09/30/2008,0000,13.05000,14.00000,13.05000,13.90000,273000
10/01/2008,0000,14.45000,14.45000,13.60000,13.60000,276000
10/02/2008,0000,13.50000,13.90000,13.35000,13.60000,143000
10/03/2008,0000,13.50000,13.50000,13.05000,13.15000,157000
10/06/2008,0000,13.35000,13.35000,13.05000,13.15000,82000
10/07/2008,0000,13.05000,13.20000,12.55000,13.20000,85000
10/08/2008,0000,13.00000,13.15000,12.30000,12.90000,208000
10/09/2008,0000,12.90000,12.90000,12.00000,12.70000,135000
10/13/2008,0000,12.30000,12.60000,12.30000,12.30000,171000
10/14/2008,0000,12.65000,13.10000,12.45000,13.10000,436000
10/15/2008,0000,13.00000,13.00000,12.70000,12.95000,37000
10/16/2008,0000,12.50000,12.75000,12.50000,12.50000,65000
10/17/2008,0000,12.60000,12.60000,12.25000,12.50000,153000
10/20/2008,0000,12.50000,12.50000,12.10000,12.15000,108000
10/21/2008,0000,12.25000,12.50000,12.00000,12.45000,143000
10/22/2008,0000,12.30000,12.30000,12.05000,12.20000,63000
10/23/2008,0000,11.80000,11.90000,11.80000,11.80000,297000
10/24/2008,0000,11.80000,11.80000,11.40000,11.40000,469000
10/27/2008,0000,11.00000,12.15000,11.00000,11.95000,284000
10/28/2008,0000,11.30000,12.60000,11.15000,12.60000,220000
10/29/2008,0000,12.60000,12.90000,11.80000,11.80000,100000
10/30/2008,0000,11.95000,12.35000,11.80000,12.35000,345000
10/31/2008,0000,12.15000,12.40000,11.75000,12.30000,388000
11/03/2008,0000,12.45000,12.50000,12.00000,12.35000,254000
11/04/2008,0000,12.35000,12.45000,11.55000,12.00000,225000
11/05/2008,0000,12.30000,12.50000,11.90000,12.10000,492000
11/06/2008,0000,12.00000,12.10000,11.70000,12.10000,136000
11/07/2008,0000,12.00000,12.00000,11.70000,12.00000,97000
11/10/2008,0000,12.00000,12.00000,11.70000,11.80000,280000
11/11/2008,0000,11.80000,11.80000,11.30000,11.40000,431000
11/12/2008,0000,11.40000,11.75000,11.35000,11.75000,106000
11/13/2008,0000,11.30000,11.30000,10.95000,11.05000,107000
11/14/2008,0000,11.25000,11.40000,10.40000,11.00000,147000
11/17/2008,0000,10.45000,11.00000,10.45000,10.60000,189000
11/18/2008,0000,10.50000,10.50000,10.20000,10.30000,141000
11/19/2008,0000,10.00000,10.40000,10.00000,10.30000,176000
11/20/2008,0000,10.10000,10.25000,10.00000,10.00000,92000
11/21/2008,0000,9.40000,10.00000,9.40000,9.93000,167000
11/24/2008,0000,9.50000,10.00000,9.50000,9.85000,128000
11/25/2008,0000,10.15000,10.15000,9.85000,9.99000,95000
11/26/2008,0000,10.15000,10.30000,10.00000,10.05000,87000
11/27/2008,0000,10.15000,10.35000,10.10000,10.25000,94000
11/28/2008,0000,10.25000,10.30000,10.00000,10.05000,103000
12/01/2008,0000,10.00000,10.25000,10.00000,10.10000,126000
12/02/2008,0000,9.60000,9.87000,9.60000,9.80000,46000
12/03/2008,0000,9.89000,9.90000,9.73000,9.73000,59000
12/04/2008,0000,9.74000,9.74000,9.51000,9.60000,37000
12/05/2008,0000,9.42000,9.57000,9.05000,9.05000,90000
12/08/2008,0000,9.20000,9.44000,9.10000,9.44000,153000
12/09/2008,0000,9.50000,9.50000,9.35000,9.36000,37000
12/10/2008,0000,9.39000,9.85000,9.25000,9.85000,160000
12/11/2008,0000,9.70000,10.40000,9.50000,9.73000,346000
12/12/2008,0000,9.88000,9.88000,9.49000,9.50000,46000
12/15/2008,0000,9.64000,9.94000,9.63000,9.63000,79000
12/16/2008,0000,9.66000,9.79000,9.60000,9.64000,46000
12/17/2008,0000,9.70000,9.79000,9.62000,9.62000,43000
12/18/2008,0000,9.62000,9.78000,9.51000,9.62000,101000
12/19/2008,0000,9.71000,9.71000,9.52000,9.52000,30000
12/22/2008,0000,9.66000,9.66000,9.51000,9.51000,10000
12/23/2008,0000,9.10000,9.53000,9.10000,9.50000,96000
12/24/2008,0000,9.47000,9.60000,9.31000,9.60000,77000
12/25/2008,0000,9.32000,9.81000,9.32000,9.61000,48000
12/26/2008,0000,9.62000,9.70000,9.60000,9.70000,28000
12/29/2008,0000,9.70000,9.70000,9.55000,9.55000,6000
12/30/2008,0000,9.79000,9.79000,9.52000,9.52000,87000
12/31/2008,0000,9.52000,10.15000,9.52000,10.15000,128000
01/05/2009,0000,10.10000,10.10000,9.90000,10.00000,45000
01/06/2009,0000,10.10000,10.40000,9.91000,9.93000,82000
01/07/2009,0000,10.15000,10.20000,10.00000,10.20000,53000
01/08/2009,0000,10.10000,10.10000,9.57000,9.57000,94000
01/09/2009,0000,9.97000,9.97000,9.30000,9.56000,39000
01/12/2009,0000,9.79000,9.79000,9.70000,9.75000,318000
01/13/2009,0000,9.70000,9.94000,9.58000,9.86000,7000
01/14/2009,0000,9.88000,9.90000,9.60000,9.60000,33000
01/15/2009,0000,9.60000,9.60000,9.40000,9.45000,21000
01/16/2009,0000,9.30000,9.59000,9.01000,9.59000,82000
01/19/2009,0000,9.50000,9.50000,9.36000,9.50000,28000
01/20/2009,0000,9.32000,9.40000,9.32000,9.32000,16000
01/21/2009,0000,9.15000,9.45000,9.15000,9.37000,70000
02/02/2009,0000,9.40000,9.75000,9.39000,9.40000,34000
02/03/2009,0000,9.40000,9.50000,9.40000,9.42000,19000
02/04/2009,0000,9.50000,9.50000,9.40000,9.40000,16000
02/05/2009,0000,9.48000,9.48000,9.48000,9.48000,1000
02/06/2009,0000,9.48000,9.70000,9.48000,9.65000,57000
02/09/2009,0000,9.79000,9.79000,9.60000,9.60000,15000
02/10/2009,0000,9.68000,9.68000,9.68000,9.68000,1000
02/11/2009,0000,9.69000,9.69000,9.50000,9.55000,9000
02/12/2009,0000,9.50000,9.70000,9.50000,9.70000,59000
02/13/2009,0000,9.65000,10.15000,9.60000,10.00000,130000
02/16/2009,0000,9.80000,10.50000,9.80000,10.50000,102000
02/17/2009,0000,10.50000,10.60000,10.20000,10.50000,84000
02/18/2009,0000,10.50000,10.50000,10.10000,10.20000,18000
02/19/2009,0000,10.20000,10.25000,10.10000,10.10000,41000
02/20/2009,0000,9.90000,10.20000,9.90000,10.10000,19000
02/23/2009,0000,10.00000,10.25000,10.00000,10.15000,94000
02/24/2009,0000,10.15000,10.85000,10.00000,10.60000,379000
02/25/2009,0000,10.75000,11.00000,10.30000,10.90000,462000
02/26/2009,0000,11.20000,11.20000,10.80000,10.80000,144000
02/27/2009,0000,11.00000,11.55000,11.00000,11.55000,424000
03/02/2009,0000,12.10000,12.10000,11.35000,11.60000,188000
03/03/2009,0000,11.30000,11.85000,11.30000,11.85000,146000
03/04/2009,0000,11.95000,12.00000,11.80000,11.90000,86000
03/05/2009,0000,12.00000,12.10000,11.80000,11.85000,190000
03/06/2009,0000,11.90000,11.95000,11.80000,11.95000,32000
03/09/2009,0000,11.70000,11.85000,11.60000,11.85000,23000
03/10/2009,0000,11.60000,12.30000,11.60000,12.30000,194000
03/11/2009,0000,12.40000,12.50000,12.10000,12.40000,315000
03/12/2009,0000,12.30000,12.40000,12.20000,12.30000,48000
03/13/2009,0000,12.30000,12.85000,12.30000,12.70000,339000
03/16/2009,0000,12.80000,13.00000,12.60000,12.70000,227000
03/17/2009,0000,12.70000,13.00000,12.50000,12.75000,140000
03/18/2009,0000,12.80000,12.85000,12.70000,12.80000,162000
03/19/2009,0000,12.80000,13.65000,12.80000,13.55000,343000
03/20/2009,0000,13.65000,14.00000,13.35000,13.85000,241000
03/23/2009,0000,13.90000,14.30000,13.75000,13.80000,237000
03/24/2009,0000,14.20000,14.20000,13.60000,13.60000,193000
03/25/2009,0000,13.70000,13.80000,13.40000,13.60000,202000
03/26/2009,0000,13.80000,14.15000,13.55000,13.60000,192000
03/27/2009,0000,13.70000,14.00000,13.50000,14.00000,321000
03/30/2009,0000,14.95000,14.95000,14.40000,14.50000,1786000
03/31/2009,0000,14.50000,14.65000,14.05000,14.45000,286000
04/01/2009,0000,14.45000,14.75000,14.45000,14.60000,409000
04/02/2009,0000,14.90000,15.60000,14.60000,15.20000,2310000
04/03/2009,0000,15.30000,16.10000,15.15000,15.70000,2023000
04/06/2009,0000,15.90000,16.60000,15.90000,16.15000,1873000
04/07/2009,0000,16.25000,16.50000,16.10000,16.40000,695000
04/08/2009,0000,16.20000,16.50000,15.95000,16.30000,819000
04/09/2009,0000,16.45000,16.95000,16.45000,16.80000,1174000
04/10/2009,0000,16.95000,17.10000,16.45000,16.80000,996000
04/13/2009,0000,16.95000,16.95000,16.30000,16.65000,926000
04/14/2009,0000,16.55000,16.65000,16.20000,16.55000,633000
04/15/2009,0000,16.55000,17.00000,16.55000,16.70000,935000
04/16/2009,0000,17.00000,17.70000,16.90000,17.70000,1480000
04/17/2009,0000,18.90000,18.90000,17.20000,18.00000,3303000
04/20/2009,0000,18.50000,19.25000,17.80000,19.25000,3312000
04/21/2009,0000,19.45000,20.45000,19.30000,19.75000,4337000
04/22/2009,0000,20.20000,20.50000,19.45000,20.20000,3112000
04/23/2009,0000,20.20000,21.10000,19.60000,20.95000,3523000
04/24/2009,0000,21.15000,21.20000,20.30000,20.60000,1892000
04/27/2009,0000,20.60000,20.80000,19.20000,19.30000,2452000
04/28/2009,0000,19.00000,19.60000,18.05000,18.50000,1534000
04/29/2009,0000,18.60000,18.90000,17.85000,18.40000,1130000
04/30/2009,0000,19.65000,19.65000,19.10000,19.65000,2485000
05/04/2009,0000,20.30000,20.70000,19.70000,20.25000,2742000
05/05/2009,0000,20.25000,20.25000,19.00000,19.20000,1452000
05/06/2009,0000,19.20000,20.10000,19.20000,20.00000,981000
05/07/2009,0000,20.20000,20.90000,20.10000,20.45000,1993000
05/08/2009,0000,20.40000,20.60000,20.00000,20.45000,1084000
05/11/2009,0000,20.50000,21.30000,20.50000,20.90000,2005000
05/12/2009,0000,20.55000,21.90000,20.50000,21.35000,3541000
05/13/2009,0000,21.75000,22.80000,21.65000,22.80000,4510000
05/14/2009,0000,23.10000,24.20000,22.65000,23.80000,4788000
05/15/2009,0000,24.10000,24.60000,23.40000,23.60000,2724000
05/18/2009,0000,24.00000,24.25000,23.60000,23.60000,2419000
05/19/2009,0000,24.00000,25.00000,23.60000,24.60000,4375000
05/20/2009,0000,25.40000,26.30000,24.80000,26.30000,7009000
05/21/2009,0000,26.30000,27.80000,26.30000,27.50000,5063000
05/22/2009,0000,27.40000,28.80000,27.30000,28.50000,5626000
05/25/2009,0000,28.75000,29.90000,27.40000,27.85000,5109000
05/26/2009,0000,27.90000,28.25000,25.95000,25.95000,4847000
05/27/2009,0000,26.40000,27.05000,26.15000,26.70000,3857000
06/01/2009,0000,27.10000,27.10000,25.95000,26.00000,2029000
06/02/2009,0000,26.50000,27.20000,25.65000,26.55000,5192000
06/03/2009,0000,26.90000,28.00000,26.80000,27.30000,6269000
06/04/2009,0000,27.30000,27.30000,26.70000,26.95000,1615000
06/05/2009,0000,27.15000,27.40000,27.05000,27.30000,1455000
06/08/2009,0000,30.00000,30.00000,27.40000,27.60000,3756000
06/09/2009,0000,27.75000,27.75000,26.50000,27.00000,2398000
06/10/2009,0000,27.30000,27.90000,27.00000,27.20000,3321000
06/11/2009,0000,27.20000,27.20000,25.30000,25.60000,4732000
06/12/2009,0000,25.60000,26.40000,24.70000,25.30000,3049000
06/15/2009,0000,25.00000,25.20000,23.65000,24.00000,1819000
06/16/2009,0000,23.50000,24.25000,23.45000,23.80000,1790000
06/17/2009,0000,24.20000,24.50000,23.80000,24.20000,1715000
06/18/2009,0000,24.30000,24.40000,23.50000,23.70000,1062000
06/19/2009,0000,23.90000,24.30000,23.60000,24.10000,534000
06/22/2009,0000,24.20000,25.45000,24.20000,25.20000,1768000
06/23/2009,0000,25.10000,25.80000,24.80000,25.35000,2284000
06/24/2009,0000,25.35000,25.80000,24.80000,25.30000,2061000
06/25/2009,0000,25.50000,25.75000,25.30000,25.40000,1585000
06/26/2009,0000,25.80000,26.20000,25.40000,25.45000,1646000
06/29/2009,0000,24.80000,25.75000,24.65000,25.10000,1087000
06/30/2009,0000,25.20000,26.65000,25.00000,26.45000,6597000
07/01/2009,0000,27.80000,27.80000,27.20000,27.40000,6731000
07/02/2009,0000,27.30000,27.70000,27.10000,27.50000,2940000
07/03/2009,0000,27.50000,28.70000,27.40000,27.85000,4154000
07/06/2009,0000,28.00000,29.00000,27.50000,28.65000,3102000
07/07/2009,0000,28.65000,29.00000,28.35000,28.40000,2431000
07/08/2009,0000,28.00000,28.80000,27.95000,28.45000,2555000
07/09/2009,0000,28.65000,28.75000,28.05000,28.05000,2047000
07/10/2009,0000,27.90000,28.25000,27.40000,27.40000,2006000
07/13/2009,0000,26.85000,27.10000,25.50000,25.65000,2407000
07/14/2009,0000,25.90000,26.50000,25.90000,26.50000,1289000
07/15/2009,0000,26.70000,28.20000,26.70000,28.05000,4285000
07/16/2009,0000,28.90000,29.20000,28.30000,28.75000,5953000
07/17/2009,0000,29.15000,30.75000,28.95000,30.75000,7926000
07/20/2009,0000,31.00000,32.90000,30.95000,32.90000,6193000
07/21/2009,0000,33.00000,33.10000,31.00000,31.75000,4597000
07/22/2009,0000,31.80000,32.95000,31.25000,32.00000,4007000
07/23/2009,0000,32.00000,32.75000,31.60000,32.15000,3379000
07/24/2009,0000,31.40000,31.80000,30.50000,30.60000,6131000
07/27/2009,0000,30.90000,31.95000,30.90000,31.25000,4780000
07/28/2009,0000,31.40000,31.95000,31.00000,31.45000,3751000
07/29/2009,0000,31.90000,33.65000,31.90000,33.65000,12443000
07/30/2009,0000,33.85000,33.90000,32.05000,33.30000,5861000
07/31/2009,0000,34.60000,35.60000,34.05000,35.60000,6708000
08/03/2009,0000,36.05000,37.40000,35.50000,35.50000,3404000
08/04/2009,0000,35.90000,36.40000,33.05000,33.10000,6907000
08/05/2009,0000,33.80000,35.40000,33.25000,35.40000,7115000
08/06/2009,0000,37.85000,37.85000,36.20000,37.85000,11770000
08/10/2009,0000,37.00000,40.40000,36.80000,39.85000,8184000
08/11/2009,0000,40.50000,41.00000,38.80000,39.85000,4901000
08/12/2009,0000,39.70000,40.80000,39.00000,39.05000,3938000
08/13/2009,0000,39.70000,41.75000,39.30000,41.75000,5925000
08/14/2009,0000,42.50000,44.65000,42.50000,44.65000,7720000
08/17/2009,0000,45.00000,45.80000,44.00000,44.65000,5317000
08/18/2009,0000,44.30000,44.30000,41.55000,41.55000,3483000
08/19/2009,0000,42.95000,44.20000,41.80000,41.90000,6232000
08/20/2009,0000,42.80000,42.80000,39.30000,40.50000,4288000
08/21/2009,0000,41.60000,43.30000,41.00000,42.00000,6390000
08/24/2009,0000,43.60000,44.80000,42.70000,44.80000,6477000
08/25/2009,0000,45.00000,46.50000,43.80000,44.70000,10991000
08/26/2009,0000,45.00000,45.00000,42.30000,44.60000,7288000
08/27/2009,0000,44.60000,46.30000,43.60000,44.30000,7356000
08/28/2009,0000,44.30000,45.30000,43.50000,44.10000,7207000
08/31/2009,0000,44.10000,47.15000,44.00000,47.15000,10232000
09/01/2009,0000,47.80000,49.95000,47.30000,48.40000,10687000
09/02/2009,0000,47.50000,48.25000,45.60000,48.10000,9582000
09/03/2009,0000,48.10000,48.15000,46.60000,47.05000,5684000
09/04/2009,0000,47.50000,49.80000,47.45000,49.15000,8831000
09/07/2009,0000,49.50000,51.40000,48.50000,51.10000,7229000
09/08/2009,0000,51.10000,51.10000,49.80000,50.00000,5255000
09/09/2009,0000,50.00000,50.80000,48.00000,48.05000,5438000
09/10/2009,0000,49.60000,49.60000,47.00000,49.00000,5195000
09/11/2009,0000,49.00000,49.50000,48.60000,48.90000,2604000
09/14/2009,0000,49.30000,50.80000,48.80000,49.20000,5411000
09/15/2009,0000,49.50000,50.30000,49.10000,50.00000,3457000
09/16/2009,0000,50.50000,53.40000,49.80000,52.00000,11658000
09/17/2009,0000,52.50000,52.50000,50.10000,50.30000,4688000
09/18/2009,0000,50.00000,51.50000,50.00000,51.30000,3251000
09/21/2009,0000,51.10000,51.80000,50.50000,50.50000,3696000
09/22/2009,0000,50.50000,52.00000,50.50000,50.60000,4626000
09/23/2009,0000,50.60000,51.40000,48.50000,48.50000,3914000
09/24/2009,0000,48.00000,49.50000,48.00000,49.50000,2053000
09/25/2009,0000,49.00000,49.50000,48.50000,48.80000,1790000
09/28/2009,0000,51.00000,51.60000,49.60000,50.10000,7739000
09/29/2009,0000,51.00000,51.50000,50.10000,50.30000,3815000
09/30/2009,0000,50.90000,51.40000,50.40000,50.50000,3166000
10/01/2009,0000,51.20000,52.40000,50.30000,51.40000,5704000
10/02/2009,0000,51.00000,52.50000,50.50000,51.60000,3923000
10/05/2009,0000,52.50000,52.90000,51.80000,52.30000,3771000
10/06/2009,0000,53.00000,53.10000,51.60000,51.60000,3512000
10/07/2009,0000,52.20000,53.00000,51.30000,52.00000,5224000
10/08/2009,0000,52.40000,52.60000,50.20000,50.30000,3433000
10/09/2009,0000,50.50000,51.00000,48.60000,50.00000,2990000
10/12/2009,0000,50.00000,50.30000,48.90000,49.35000,2207000
10/13/2009,0000,49.35000,49.95000,48.70000,49.35000,1474000
10/14/2009,0000,49.60000,50.40000,49.50000,50.00000,1560000
10/15/2009,0000,50.70000,50.90000,49.65000,50.10000,2034000
10/16/2009,0000,50.60000,52.30000,50.20000,51.80000,7441000
10/19/2009,0000,53.00000,54.40000,52.50000,53.70000,8512000
10/20/2009,0000,54.20000,55.00000,53.20000,53.40000,5540000
10/21/2009,0000,53.50000,53.70000,51.90000,52.10000,3027000
10/22/2009,0000,52.10000,52.20000,51.00000,51.00000,2414000
10/23/2009,0000,51.40000,52.10000,50.50000,51.00000,1869000
10/26/2009,0000,51.70000,51.70000,50.40000,50.60000,1063000
10/27/2009,0000,50.60000,51.70000,50.10000,51.20000,1514000
10/28/2009,0000,51.00000,51.50000,49.20000,49.20000,2903000
10/29/2009,0000,48.50000,48.50000,46.20000,47.70000,2455000
10/30/2009,0000,48.00000,48.20000,46.00000,46.20000,2912000
11/02/2009,0000,44.80000,45.60000,44.50000,45.35000,2013000
11/03/2009,0000,45.40000,46.65000,45.40000,46.00000,1802000
11/04/2009,0000,46.00000,48.00000,46.00000,47.55000,1813000
11/05/2009,0000,47.55000,49.10000,47.55000,47.60000,2191000
11/06/2009,0000,48.90000,48.90000,47.30000,47.40000,1079000
11/09/2009,0000,48.00000,48.40000,47.10000,47.70000,771000
11/10/2009,0000,48.40000,48.40000,47.10000,47.20000,1384000
11/11/2009,0000,47.20000,47.60000,46.10000,46.55000,1667000
11/12/2009,0000,46.60000,48.80000,46.60000,48.25000,2548000
11/13/2009,0000,48.00000,48.60000,47.50000,48.25000,1388000
11/16/2009,0000,48.55000,50.40000,48.55000,49.80000,3244000
11/17/2009,0000,50.00000,50.00000,48.50000,49.00000,1783000
11/18/2009,0000,49.20000,51.80000,49.20000,51.30000,5801000
11/19/2009,0000,51.50000,51.90000,50.50000,50.70000,2376000
11/20/2009,0000,50.50000,50.80000,49.85000,49.90000,1523000
11/23/2009,0000,49.80000,50.10000,49.40000,49.70000,990000
11/24/2009,0000,50.20000,51.50000,49.70000,50.40000,3538000
11/25/2009,0000,50.70000,51.10000,50.00000,50.10000,1209000
11/26/2009,0000,50.50000,52.40000,50.00000,51.50000,6826000
11/27/2009,0000,50.90000,51.40000,50.00000,50.30000,3252000
11/30/2009,0000,51.20000,52.30000,51.10000,51.60000,3698000
12/01/2009,0000,51.70000,51.80000,50.30000,51.10000,1831000
12/02/2009,0000,51.60000,51.60000,50.10000,50.30000,2699000
12/03/2009,0000,50.20000,53.00000,50.20000,52.30000,6968000
12/04/2009,0000,52.40000,53.50000,51.80000,51.80000,4676000
12/07/2009,0000,52.00000,54.50000,52.00000,53.80000,6489000
12/08/2009,0000,54.00000,54.30000,52.40000,52.70000,3117000
12/09/2009,0000,52.40000,55.50000,52.20000,54.60000,7395000
12/11/2009,0000,53.50000,54.80000,53.00000,54.20000,4516000
12/14/2009,0000,54.30000,54.50000,52.50000,52.90000,2540000
12/15/2009,0000,53.20000,53.40000,52.10000,52.20000,1924000
12/16/2009,0000,51.70000,53.90000,51.40000,52.40000,2615000
12/17/2009,0000,52.90000,53.00000,51.10000,51.20000,1797000
12/18/2009,0000,51.00000,51.60000,50.60000,51.20000,1414000
12/21/2009,0000,51.50000,52.30000,51.50000,51.60000,960000
12/22/2009,0000,52.30000,52.80000,51.80000,52.00000,1161000
12/23/2009,0000,52.00000,52.50000,51.80000,51.80000,1103000
12/25/2009,0000,51.80000,54.40000,51.60000,53.80000,8569000
12/25/2009,0000,51.80000,54.40000,51.60000,53.80000,8569000
12/28/2009,0000,53.90000,54.40000,52.60000,52.90000,3552000
12/29/2009,1230,53.00000,53.80000,52.70000,52.80000,1635230
