DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.50000,36.60000,35.60000,36.45000,2723100
04/03/2007,0000,36.40000,37.15000,35.85000,36.65000,3461900
04/04/2007,0000,36.65000,37.00000,36.05000,36.30000,2096400
04/09/2007,0000,37.00000,37.00000,36.00000,36.00000,2573400
04/10/2007,0000,36.10000,36.50000,35.60000,36.30000,1413100
04/11/2007,0000,36.60000,36.75000,36.00000,36.00000,1918900
04/12/2007,0000,35.80000,36.15000,35.70000,35.80000,1586100
04/13/2007,0000,36.10000,36.15000,35.35000,35.35000,2002100
04/16/2007,0000,36.10000,36.35000,35.70000,36.00000,1741400
04/17/2007,0000,36.20000,36.55000,34.50000,34.50000,2356000
04/18/2007,0000,35.50000,35.50000,34.60000,35.20000,1571700
04/19/2007,0000,35.20000,35.40000,34.70000,34.80000,1084800
04/20/2007,0000,35.00000,35.15000,34.85000,34.95000,989400
04/23/2007,0000,35.00000,36.40000,35.00000,35.95000,2192900
04/24/2007,0000,36.60000,36.60000,35.60000,35.60000,1791400
04/25/2007,0000,35.70000,35.70000,33.60000,33.80000,3656000
04/26/2007,0000,33.85000,34.20000,31.50000,32.10000,5489500
04/27/2007,0000,32.10000,32.40000,31.90000,32.00000,2165200
04/30/2007,0000,32.00000,32.10000,31.00000,31.80000,1935600
05/02/2007,0000,31.80000,32.80000,31.50000,31.50000,1678200
05/03/2007,0000,31.50000,32.00000,30.40000,31.10000,1609400
05/04/2007,0000,31.10000,31.10000,30.50000,30.80000,1918900
05/07/2007,0000,30.90000,31.80000,30.80000,31.30000,1326600
05/08/2007,0000,31.50000,32.10000,31.50000,31.90000,1691500
05/09/2007,0000,31.90000,32.00000,31.30000,31.50000,850700
05/10/2007,0000,31.50000,31.75000,31.20000,31.50000,973900
05/11/2007,0000,31.20000,31.70000,31.20000,31.25000,955000
05/14/2007,0000,31.70000,31.70000,31.35000,31.50000,1082600
05/15/2007,0000,31.60000,31.60000,31.25000,31.40000,744200
05/16/2007,0000,31.60000,31.90000,31.30000,31.30000,1162400
05/17/2007,0000,31.30000,31.55000,30.65000,31.30000,1260000
05/18/2007,0000,31.60000,31.60000,30.90000,31.25000,920600
05/21/2007,0000,31.30000,31.50000,30.60000,31.00000,1271100
05/22/2007,0000,31.00000,31.00000,30.55000,30.70000,847400
05/23/2007,0000,30.70000,30.90000,30.50000,30.50000,1026000
05/24/2007,0000,30.70000,31.25000,30.55000,31.25000,930600
05/25/2007,0000,31.25000,33.40000,31.20000,33.40000,4147400
05/28/2007,0000,35.00000,35.70000,34.50000,34.50000,9300800
05/29/2007,0000,35.00000,35.50000,34.50000,34.60000,4032000
05/30/2007,0000,35.30000,36.50000,35.20000,35.85000,5253300
05/31/2007,0000,36.50000,37.10000,36.15000,36.50000,6483400
06/01/2007,0000,36.85000,36.90000,35.55000,35.80000,4060800
06/04/2007,0000,36.20000,36.35000,35.20000,35.50000,3261100
06/05/2007,0000,35.50000,36.00000,34.80000,35.20000,3313200
06/06/2007,0000,35.00000,35.40000,34.50000,34.55000,2367000
06/07/2007,0000,34.50000,34.50000,34.00000,34.20000,2013200
06/08/2007,0000,33.75000,36.40000,33.75000,35.35000,3069200
06/11/2007,0000,35.50000,35.80000,34.65000,34.65000,2226200
06/12/2007,0000,35.00000,35.75000,34.35000,35.00000,1876800
06/13/2007,0000,35.30000,35.30000,34.90000,35.05000,1256700
06/14/2007,0000,35.35000,35.50000,34.60000,34.60000,1418700
06/15/2007,0000,35.10000,35.10000,34.35000,34.40000,1119200
06/20/2007,0000,35.00000,35.00000,34.05000,34.10000,1339900
06/21/2007,0000,34.10000,34.10000,33.80000,33.95000,1171300
06/22/2007,0000,33.90000,34.50000,33.90000,34.00000,1322200
06/25/2007,0000,34.40000,36.20000,34.10000,35.50000,3743600
06/26/2007,0000,35.70000,36.00000,34.20000,34.30000,3301000
06/27/2007,0000,34.40000,34.95000,33.20000,33.20000,5502800
06/28/2007,0000,33.50000,34.80000,32.80000,33.00000,7491700
06/29/2007,0000,33.50000,34.10000,33.00000,33.10000,3697000
07/02/2007,0000,33.10000,34.05000,33.10000,33.20000,3623800
07/03/2007,0000,34.30000,34.30000,33.45000,33.80000,2754200
07/04/2007,0000,33.90000,35.00000,33.90000,34.35000,3622700
07/05/2007,0000,34.80000,35.70000,34.55000,35.30000,7642500
07/06/2007,0000,35.60000,35.80000,33.00000,33.00000,4433500
07/09/2007,0000,35.00000,35.10000,34.10000,35.10000,4231700
07/10/2007,0000,36.50000,37.50000,35.50000,36.45000,11034600
07/11/2007,0000,36.45000,36.45000,35.70000,36.15000,4991500
07/12/2007,0000,36.40000,36.65000,35.40000,35.65000,4289300
07/13/2007,0000,35.70000,37.05000,35.70000,36.25000,5624900
07/16/2007,0000,37.00000,37.60000,36.20000,36.20000,5665900
07/17/2007,0000,36.20000,36.80000,36.20000,36.50000,3116900
07/18/2007,0000,36.50000,38.50000,36.50000,38.00000,9072300
07/19/2007,0000,38.80000,40.65000,38.80000,40.60000,11530400
07/20/2007,0000,41.50000,42.00000,40.00000,40.10000,11145500
07/23/2007,0000,41.00000,41.40000,40.10000,40.45000,4546700
07/24/2007,0000,40.50000,41.60000,40.30000,40.40000,5734700
07/25/2007,0000,40.40000,40.50000,39.05000,39.50000,4897200
07/26/2007,0000,39.80000,39.90000,36.75000,37.00000,7358600
07/27/2007,0000,35.00000,36.50000,34.70000,35.60000,3207800
07/30/2007,0000,35.60000,36.90000,35.60000,35.60000,2258300
07/31/2007,0000,36.90000,36.90000,36.00000,36.80000,2138500
08/01/2007,0000,36.50000,38.00000,36.50000,37.30000,3677000
08/02/2007,0000,38.00000,38.00000,35.40000,36.10000,3057000
08/03/2007,0000,36.70000,36.70000,36.00000,36.10000,1773600
08/06/2007,0000,35.80000,36.40000,35.10000,36.25000,3122400
08/07/2007,0000,34.45000,34.75000,33.80000,34.75000,1885000
08/08/2007,0000,36.00000,36.20000,35.20000,35.60000,3646000
08/09/2007,0000,36.15000,36.30000,35.20000,35.35000,1717000
08/10/2007,0000,34.50000,36.00000,34.40000,36.00000,2031000
08/14/2007,0000,39.20000,39.80000,37.70000,37.85000,6376000
08/15/2007,0000,37.00000,37.85000,35.50000,35.50000,3431000
08/16/2007,0000,34.20000,35.50000,33.35000,34.85000,2945000
08/17/2007,0000,35.00000,35.90000,32.80000,33.75000,3267000
08/20/2007,0000,35.25000,35.50000,34.80000,34.90000,1974000
08/21/2007,0000,35.20000,35.20000,33.90000,34.00000,1272000
08/22/2007,0000,34.00000,34.40000,32.10000,32.70000,2190000
08/23/2007,0000,33.40000,34.95000,33.10000,34.55000,4395000
08/24/2007,0000,34.40000,34.40000,33.65000,34.10000,1484000
08/27/2007,0000,34.60000,34.60000,33.60000,33.60000,1092000
08/28/2007,0000,33.50000,33.60000,33.05000,33.10000,1018000
08/29/2007,0000,32.80000,34.30000,32.50000,33.60000,1812000
08/30/2007,0000,34.10000,34.50000,33.70000,33.70000,1255000
08/31/2007,0000,34.20000,34.20000,33.70000,33.80000,1095000
09/03/2007,0000,34.00000,34.00000,33.00000,33.00000,1422000
09/04/2007,0000,33.10000,33.60000,32.70000,32.80000,977000
09/05/2007,0000,33.20000,33.60000,32.80000,33.00000,784000
09/06/2007,0000,33.40000,33.40000,32.90000,33.25000,803000
09/07/2007,0000,33.00000,33.30000,33.00000,33.10000,827000
09/10/2007,0000,32.85000,33.25000,32.70000,33.05000,529000
09/11/2007,0000,33.20000,33.50000,33.00000,33.10000,733000
09/12/2007,0000,33.10000,33.40000,32.90000,32.90000,912000
09/13/2007,0000,33.15000,33.15000,32.70000,32.70000,679000
09/14/2007,0000,33.00000,33.10000,32.20000,33.00000,1157000
09/17/2007,0000,33.00000,34.50000,33.00000,33.75000,2591000
09/19/2007,0000,34.20000,34.20000,33.00000,33.00000,1118000
09/20/2007,0000,33.00000,33.50000,32.20000,32.60000,1288000
09/21/2007,0000,32.00000,32.50000,32.00000,32.45000,1113000
09/26/2007,0000,32.30000,32.90000,32.30000,32.70000,831000
09/27/2007,0000,33.20000,33.20000,32.70000,32.85000,1212000
09/28/2007,0000,32.90000,33.50000,32.75000,32.90000,1042000
10/01/2007,0000,33.20000,33.20000,32.95000,33.00000,857000
10/02/2007,0000,33.10000,33.10000,32.75000,32.75000,759000
10/03/2007,0000,32.75000,32.85000,32.20000,32.40000,1217000
10/04/2007,0000,32.40000,33.40000,32.20000,33.20000,1551000
10/05/2007,0000,33.60000,35.50000,33.60000,35.50000,7350000
10/08/2007,0000,36.40000,37.10000,36.10000,36.45000,6804000
10/09/2007,0000,36.70000,36.75000,35.45000,35.70000,2384000
10/11/2007,0000,37.00000,37.30000,35.50000,35.50000,3454000
10/12/2007,0000,35.50000,36.05000,33.95000,35.30000,2710000
10/15/2007,0000,35.80000,35.95000,34.90000,34.90000,1460000
10/16/2007,0000,34.70000,35.00000,34.30000,34.35000,1012000
10/17/2007,0000,34.85000,36.75000,34.50000,36.40000,4977000
10/18/2007,0000,36.30000,37.00000,35.65000,35.75000,3528000
10/19/2007,0000,36.00000,36.80000,35.55000,35.55000,1881000
10/22/2007,0000,34.80000,35.40000,34.50000,35.40000,1519000
10/23/2007,0000,35.30000,36.05000,35.10000,35.50000,1010000
10/24/2007,0000,35.60000,36.00000,34.65000,34.70000,1516000
10/25/2007,0000,34.70000,35.30000,34.55000,34.70000,995000
10/26/2007,0000,34.90000,35.10000,34.15000,34.20000,992000
10/29/2007,0000,34.30000,34.50000,33.50000,33.50000,1816000
10/30/2007,0000,33.50000,33.80000,33.00000,33.40000,1135000
10/31/2007,0000,33.00000,33.40000,32.60000,32.80000,1409000
11/01/2007,0000,32.80000,33.40000,32.60000,33.00000,961000
11/02/2007,0000,33.00000,33.10000,32.80000,32.80000,922000
11/05/2007,0000,33.00000,33.15000,32.30000,32.45000,872000
11/06/2007,0000,32.50000,33.30000,32.40000,32.95000,1079000
11/07/2007,0000,33.05000,33.20000,32.20000,32.40000,876000
11/08/2007,0000,32.00000,32.10000,30.15000,30.15000,2551000
11/09/2007,0000,29.05000,30.50000,28.30000,29.90000,2285000
11/12/2007,0000,29.40000,29.40000,27.85000,27.85000,1540000
11/13/2007,0000,27.85000,28.10000,25.95000,26.10000,1989000
11/14/2007,0000,26.90000,27.90000,26.80000,27.90000,1610000
11/15/2007,0000,28.10000,29.25000,28.10000,29.20000,2207000
11/16/2007,0000,29.20000,29.85000,28.50000,29.70000,1098000
11/19/2007,0000,30.00000,30.60000,29.80000,29.80000,1314000
11/20/2007,0000,29.30000,29.65000,28.80000,29.65000,900000
11/21/2007,0000,29.60000,30.00000,29.10000,29.10000,946000
11/22/2007,0000,29.10000,29.35000,28.50000,28.50000,1107000
11/23/2007,0000,28.60000,28.70000,27.70000,27.80000,743000
11/26/2007,0000,28.15000,28.35000,27.55000,28.35000,784000
11/27/2007,0000,27.90000,28.00000,26.50000,28.00000,958000
11/28/2007,0000,28.00000,28.50000,27.60000,28.50000,687000
11/29/2007,0000,28.50000,28.90000,28.30000,28.60000,630000
11/30/2007,0000,28.05000,28.80000,28.05000,28.65000,764000
12/03/2007,0000,28.80000,29.00000,28.50000,28.70000,649000
12/04/2007,0000,28.70000,29.30000,28.50000,29.30000,583000
12/05/2007,0000,29.20000,29.30000,28.40000,29.25000,717000
12/06/2007,0000,29.25000,29.70000,28.60000,28.60000,877000
12/07/2007,0000,28.80000,29.25000,28.50000,28.85000,540000
12/10/2007,0000,28.90000,28.90000,28.10000,28.70000,614000
12/11/2007,0000,28.70000,28.70000,28.10000,28.10000,636000
12/12/2007,0000,28.10000,28.30000,27.60000,27.60000,752000
12/13/2007,0000,27.60000,27.90000,26.40000,27.25000,787000
12/14/2007,0000,27.30000,27.40000,26.20000,26.75000,1002000
12/17/2007,0000,26.60000,26.60000,24.90000,24.90000,1184000
12/18/2007,0000,23.90000,24.20000,23.20000,23.20000,2440000
12/19/2007,0000,23.50000,24.50000,23.35000,23.55000,784000
12/20/2007,0000,23.40000,23.80000,23.00000,23.50000,680000
12/21/2007,0000,23.50000,23.60000,22.10000,22.90000,1153000
12/24/2007,0000,22.90000,23.80000,22.90000,23.80000,1234000
12/25/2007,0000,23.90000,24.00000,23.50000,24.00000,755000
12/26/2007,0000,23.75000,24.85000,23.55000,24.85000,635000
12/27/2007,0000,24.85000,25.20000,24.50000,25.05000,728000
12/28/2007,0000,24.80000,25.40000,24.70000,25.30000,755000
12/31/2007,0000,25.30000,26.50000,25.30000,25.90000,730000
01/02/2008,0000,25.95000,25.95000,25.45000,25.75000,852000
01/03/2008,0000,24.50000,25.60000,24.50000,25.45000,561000
01/04/2008,0000,25.30000,25.30000,24.65000,24.65000,663000
01/07/2008,0000,24.20000,24.30000,23.00000,23.00000,768000
01/08/2008,0000,23.00000,24.45000,23.00000,23.75000,612000
01/09/2008,0000,23.70000,24.30000,23.50000,24.05000,470000
01/10/2008,0000,24.10000,24.30000,23.90000,24.30000,589000
01/11/2008,0000,24.80000,25.20000,24.60000,24.70000,562000
01/14/2008,0000,25.00000,25.30000,24.40000,25.00000,563000
01/15/2008,0000,25.00000,25.40000,25.00000,25.10000,747000
01/16/2008,0000,25.00000,25.00000,23.90000,24.00000,528000
01/17/2008,0000,24.20000,24.40000,23.40000,23.95000,554000
01/18/2008,0000,23.50000,23.85000,23.10000,23.85000,539000
01/21/2008,0000,23.80000,24.20000,23.60000,23.70000,630000
01/22/2008,0000,23.10000,23.40000,22.05000,22.05000,1198000
01/23/2008,0000,22.30000,22.60000,21.20000,22.00000,982000
01/24/2008,0000,22.30000,22.60000,21.20000,21.80000,688000
01/25/2008,0000,21.90000,22.00000,20.50000,21.60000,826000
01/28/2008,0000,21.60000,21.70000,20.10000,20.10000,1163000
01/29/2008,0000,20.10000,20.10000,18.70000,19.10000,4435000
01/30/2008,0000,19.00000,19.40000,18.80000,19.10000,661000
01/31/2008,0000,19.00000,19.75000,18.80000,19.75000,964000
02/01/2008,0000,19.80000,20.20000,19.70000,20.20000,865000
02/12/2008,0000,19.60000,20.60000,19.60000,20.20000,652000
02/13/2008,0000,20.20000,20.60000,20.20000,20.50000,670000
02/14/2008,0000,20.60000,21.00000,20.50000,21.00000,550000
02/15/2008,0000,20.90000,21.30000,20.50000,21.00000,727000
02/18/2008,0000,21.00000,21.25000,20.70000,20.90000,686000
02/19/2008,0000,20.90000,21.10000,20.90000,21.10000,601000
02/20/2008,0000,21.15000,21.80000,21.10000,21.70000,715000
02/21/2008,0000,21.65000,22.15000,21.50000,22.05000,785000
02/22/2008,0000,22.05000,22.55000,21.95000,22.55000,780000
02/25/2008,0000,22.50000,22.80000,22.30000,22.80000,964000
02/26/2008,0000,22.80000,23.00000,22.30000,22.70000,722000
02/27/2008,0000,22.40000,22.80000,22.30000,22.60000,750000
02/29/2008,0000,22.40000,22.50000,22.00000,22.35000,843000
03/03/2008,0000,21.90000,22.10000,21.45000,22.10000,790000
03/04/2008,0000,22.10000,22.10000,21.70000,22.05000,847000
03/05/2008,0000,22.40000,22.40000,21.85000,22.10000,722000
03/06/2008,0000,22.30000,23.50000,22.15000,23.50000,1186000
03/07/2008,0000,23.50000,23.50000,22.80000,23.05000,736000
03/10/2008,0000,23.00000,23.40000,22.05000,23.10000,1395000
03/11/2008,0000,23.10000,24.70000,22.70000,24.70000,1225000
03/12/2008,0000,25.00000,25.30000,24.30000,24.90000,1158000
03/13/2008,0000,24.70000,24.90000,23.90000,23.90000,787000
03/14/2008,0000,24.00000,24.20000,22.25000,22.25000,966000
03/18/2008,0000,22.25000,23.20000,22.25000,23.20000,765000
03/19/2008,0000,23.40000,24.80000,23.30000,24.80000,2521000
03/20/2008,0000,24.80000,26.50000,24.80000,26.50000,6491000
03/21/2008,0000,26.70000,28.35000,26.70000,28.35000,6001000
03/25/2008,0000,30.10000,30.10000,27.90000,28.95000,1751000
03/26/2008,0000,28.50000,29.85000,28.10000,28.95000,1266000
03/27/2008,0000,29.00000,29.00000,28.20000,28.95000,1146000
03/28/2008,0000,29.40000,29.40000,28.55000,29.20000,1271000
03/31/2008,0000,29.20000,29.20000,28.50000,28.70000,794000
04/01/2008,0000,28.70000,30.00000,28.55000,28.80000,1839000
04/02/2008,0000,29.45000,29.45000,28.50000,28.55000,869000
04/03/2008,0000,28.55000,28.80000,28.10000,28.80000,835000
04/07/2008,0000,29.00000,29.10000,28.55000,28.95000,539000
04/08/2008,0000,28.60000,28.95000,28.55000,28.95000,370000
04/09/2008,0000,28.95000,29.00000,28.70000,29.00000,615000
04/10/2008,0000,29.10000,30.20000,29.10000,29.90000,1510000
04/11/2008,0000,30.30000,30.45000,29.25000,29.30000,767000
04/14/2008,0000,29.00000,29.00000,28.40000,29.00000,680000
04/15/2008,0000,29.35000,29.90000,29.00000,29.35000,1174000
04/16/2008,0000,29.60000,29.70000,29.20000,29.20000,747000
04/17/2008,0000,29.50000,31.00000,29.30000,30.50000,3223000
04/18/2008,0000,31.40000,32.00000,31.10000,31.45000,3811000
04/21/2008,0000,32.20000,32.50000,31.60000,31.70000,2542000
04/22/2008,0000,32.30000,32.60000,31.80000,31.80000,1931000
04/23/2008,0000,31.70000,31.70000,31.10000,31.10000,964000
04/24/2008,0000,31.20000,31.40000,30.40000,30.40000,890000
04/25/2008,0000,30.40000,30.55000,29.90000,29.90000,1197000
04/28/2008,0000,29.80000,29.90000,28.95000,29.40000,1086000
04/29/2008,0000,29.40000,29.40000,29.05000,29.05000,984000
04/30/2008,0000,29.05000,30.80000,29.00000,30.10000,2641000
05/02/2008,0000,30.65000,30.80000,30.00000,30.00000,1778000
05/05/2008,0000,29.50000,30.80000,29.50000,30.15000,1086000
05/06/2008,0000,30.50000,30.50000,29.95000,30.10000,542000
05/07/2008,0000,30.10000,30.15000,29.80000,29.80000,947000
05/08/2008,0000,29.70000,29.75000,29.30000,29.50000,1034000
05/09/2008,0000,29.50000,29.50000,28.90000,29.00000,1188000
05/12/2008,0000,29.60000,31.00000,29.60000,31.00000,1639000
05/13/2008,0000,32.00000,32.90000,31.55000,32.30000,4117000
05/14/2008,0000,32.50000,32.50000,31.65000,31.65000,1577000
05/15/2008,0000,31.70000,32.30000,31.65000,31.70000,2047000
05/16/2008,0000,32.20000,32.45000,31.75000,31.90000,1628000
05/19/2008,0000,32.10000,32.60000,32.10000,32.40000,1670000
05/20/2008,0000,32.90000,34.00000,32.25000,33.00000,5427000
05/21/2008,0000,33.30000,34.35000,33.30000,33.90000,5653000
05/22/2008,0000,33.80000,34.90000,33.80000,34.30000,3926000
05/23/2008,0000,34.60000,35.20000,34.50000,34.50000,4341000
05/26/2008,0000,34.70000,34.75000,32.10000,33.15000,2643000
05/27/2008,0000,33.50000,33.50000,31.80000,33.00000,3793000
05/28/2008,0000,33.00000,33.80000,32.90000,33.00000,2849000
05/29/2008,0000,33.50000,33.85000,31.70000,31.90000,3583000
05/30/2008,0000,32.05000,32.75000,31.30000,31.95000,1946000
06/02/2008,0000,32.20000,34.15000,32.00000,34.15000,4278000
06/03/2008,0000,34.10000,35.50000,34.00000,34.00000,6444000
06/04/2008,0000,34.00000,34.05000,33.10000,33.40000,1477000
06/05/2008,0000,33.40000,34.60000,33.40000,34.40000,2328000
06/06/2008,0000,35.00000,35.00000,33.80000,33.90000,1197000
06/10/2008,0000,34.60000,35.40000,33.90000,34.20000,3523000
06/11/2008,0000,34.50000,34.85000,32.80000,33.00000,2165000
06/12/2008,0000,32.50000,32.50000,30.70000,30.70000,2851000
06/13/2008,0000,30.30000,31.20000,29.40000,30.15000,2542000
06/16/2008,0000,30.60000,31.60000,30.60000,31.60000,1434000
06/17/2008,0000,31.30000,32.35000,31.05000,31.70000,1283000
06/18/2008,0000,32.00000,32.95000,31.80000,32.65000,1399000
06/19/2008,0000,32.00000,32.50000,32.00000,32.40000,581000
06/20/2008,0000,32.40000,32.40000,31.30000,32.00000,1271000
06/23/2008,0000,31.20000,31.75000,30.50000,31.60000,1092000
06/24/2008,0000,31.50000,32.00000,30.45000,30.60000,1135000
06/25/2008,0000,30.60000,30.95000,30.00000,30.95000,1069000
06/26/2008,0000,30.95000,31.20000,30.65000,30.70000,630000
06/27/2008,0000,29.10000,29.80000,29.00000,29.10000,1005000
06/30/2008,0000,29.10000,29.65000,28.50000,28.50000,914000
07/01/2008,0000,28.80000,28.80000,26.55000,26.85000,1781000
07/02/2008,0000,26.85000,27.50000,25.50000,25.60000,1961000
07/03/2008,0000,25.00000,27.35000,23.85000,27.35000,1801000
07/04/2008,0000,27.35000,27.90000,27.00000,27.05000,1110000
07/07/2008,0000,27.05000,27.40000,26.00000,27.00000,1372000
07/08/2008,0000,26.50000,26.90000,26.05000,26.85000,867000
07/09/2008,0000,27.10000,27.40000,26.55000,26.70000,702000
07/10/2008,0000,26.70000,27.60000,26.60000,27.35000,763000
07/11/2008,0000,27.85000,29.25000,27.50000,28.85000,1609000
07/14/2008,0000,28.85000,29.40000,28.25000,29.30000,896000
07/15/2008,0000,29.50000,29.50000,27.40000,27.80000,1211000
07/16/2008,0000,27.80000,28.35000,27.40000,27.50000,820000
07/17/2008,0000,28.50000,28.50000,27.90000,28.00000,498000
07/18/2008,0000,28.30000,28.30000,26.50000,26.90000,769000
07/21/2008,0000,27.70000,28.10000,27.65000,28.00000,559000
07/22/2008,0000,28.00000,28.25000,27.30000,28.25000,704000
07/23/2008,0000,28.50000,29.30000,28.50000,29.10000,1084000
07/24/2008,0000,29.40000,29.40000,28.90000,29.00000,641000
07/25/2008,0000,28.90000,30.25000,28.55000,29.10000,853000
07/29/2008,0000,28.90000,30.00000,28.50000,29.60000,1320000
07/30/2008,0000,30.20000,31.65000,30.20000,31.65000,3387000
07/31/2008,0000,32.30000,33.00000,31.50000,31.50000,3435000
08/01/2008,0000,30.60000,31.00000,29.55000,30.70000,1519000
08/04/2008,0000,31.20000,32.00000,31.10000,31.65000,1820000
08/05/2008,0000,32.00000,32.10000,30.60000,31.65000,3046000
08/06/2008,0000,29.00000,30.00000,29.00000,29.90000,3516000
08/07/2008,0000,30.15000,30.15000,29.50000,29.50000,1345000
08/08/2008,0000,29.10000,30.30000,29.10000,30.30000,2998000
08/11/2008,0000,31.00000,31.00000,30.60000,30.75000,2908000
08/12/2008,0000,30.95000,31.25000,30.55000,30.55000,2233000
08/13/2008,0000,30.55000,30.75000,29.80000,29.85000,1280000
08/14/2008,0000,29.65000,30.50000,29.65000,29.90000,961000
08/15/2008,0000,30.15000,30.50000,29.50000,29.50000,861000
08/18/2008,0000,29.10000,29.80000,28.80000,28.90000,1543000
08/19/2008,0000,28.60000,29.45000,28.60000,28.90000,875000
08/20/2008,0000,28.90000,29.25000,28.80000,29.00000,1360000
08/21/2008,0000,28.80000,29.00000,28.60000,28.60000,781000
08/22/2008,0000,28.80000,29.20000,28.50000,29.00000,878000
08/25/2008,0000,29.40000,29.40000,28.75000,28.85000,672000
08/26/2008,0000,28.85000,29.00000,28.50000,28.90000,494000
08/27/2008,0000,29.20000,29.20000,28.80000,29.05000,712000
08/28/2008,0000,29.15000,30.05000,28.90000,29.75000,1401000
08/29/2008,0000,30.10000,30.25000,29.65000,29.70000,790000
09/01/2008,0000,29.70000,29.80000,28.80000,29.05000,851000
09/02/2008,0000,29.00000,29.15000,28.85000,29.05000,747000
09/03/2008,0000,29.05000,29.10000,27.80000,28.95000,1523000
09/04/2008,0000,28.90000,28.90000,27.85000,27.90000,838000
09/05/2008,0000,27.00000,27.70000,26.35000,27.15000,1351000
09/08/2008,0000,27.50000,28.50000,27.50000,28.20000,1150000
09/09/2008,0000,27.80000,28.20000,27.10000,28.20000,1139000
09/10/2008,0000,27.80000,28.40000,27.70000,28.35000,810000
09/11/2008,0000,28.35000,28.50000,27.70000,28.30000,1016000
09/12/2008,0000,28.50000,28.50000,27.70000,28.20000,779000
09/15/2008,0000,27.60000,27.85000,26.25000,26.70000,1095000
09/16/2008,0000,24.90000,25.50000,24.85000,24.85000,841000
09/17/2008,0000,25.00000,25.50000,23.15000,25.00000,2797000
09/18/2008,0000,24.00000,24.10000,23.25000,23.30000,1239000
09/19/2008,0000,23.90000,24.65000,23.80000,24.30000,994000
09/22/2008,0000,24.70000,25.05000,23.85000,25.00000,1253000
09/23/2008,0000,24.50000,25.40000,24.30000,25.40000,788000
09/24/2008,0000,25.00000,26.75000,24.90000,26.25000,1930000
09/25/2008,0000,26.20000,26.20000,25.60000,25.80000,1057000
09/26/2008,0000,26.15000,26.15000,24.95000,25.40000,1036000
09/30/2008,0000,23.65000,24.50000,23.65000,24.50000,982000
10/01/2008,0000,25.00000,25.40000,24.60000,24.90000,742000
10/02/2008,0000,25.00000,25.55000,24.80000,25.00000,884000
10/03/2008,0000,25.00000,25.00000,24.40000,24.90000,757000
10/06/2008,0000,23.20000,23.20000,23.20000,23.20000,1001000
10/07/2008,0000,21.60000,21.60000,21.60000,21.60000,670000
10/08/2008,0000,20.10000,20.10000,20.10000,20.10000,3563000
10/09/2008,0000,18.70000,20.65000,18.70000,20.65000,8078000
10/13/2008,0000,19.95000,20.80000,19.95000,19.95000,2658000
10/14/2008,0000,21.00000,21.05000,20.45000,20.50000,2054000
10/15/2008,0000,20.30000,20.30000,19.80000,19.80000,821000
10/16/2008,0000,19.15000,19.15000,19.15000,19.15000,135000
10/17/2008,0000,18.50000,18.80000,18.50000,18.50000,1035000
10/20/2008,0000,17.90000,17.90000,17.90000,17.90000,104000
10/21/2008,0000,17.30000,18.30000,17.30000,17.30000,2064000
10/22/2008,0000,16.70000,16.70000,16.70000,16.70000,70000
10/23/2008,0000,16.15000,16.15000,16.15000,16.15000,37000
10/24/2008,0000,15.60000,15.60000,15.60000,15.60000,74000
10/27/2008,0000,14.55000,14.55000,14.55000,14.55000,47000
10/28/2008,0000,13.55000,13.55000,13.55000,13.55000,311000
10/29/2008,0000,12.65000,12.65000,12.65000,12.65000,1671000
10/30/2008,0000,11.80000,11.80000,11.80000,11.80000,673000
10/31/2008,0000,11.00000,12.60000,11.00000,12.60000,8206000
11/03/2008,0000,13.45000,13.45000,13.15000,13.45000,2964000
11/04/2008,0000,14.35000,14.35000,13.90000,14.35000,5953000
11/05/2008,0000,14.35000,15.20000,13.60000,14.15000,4475000
11/06/2008,0000,13.20000,13.75000,13.20000,13.50000,1579000
11/07/2008,0000,12.95000,14.40000,12.95000,14.40000,932000
11/10/2008,0000,15.40000,15.40000,14.80000,15.40000,3271000
11/11/2008,0000,14.90000,15.90000,14.90000,15.05000,3222000
11/12/2008,0000,15.00000,15.50000,14.45000,14.80000,1750000
11/13/2008,0000,14.05000,14.60000,14.05000,14.30000,1281000
11/14/2008,0000,14.85000,15.00000,14.35000,14.35000,1170000
11/17/2008,0000,14.30000,14.80000,14.05000,14.40000,688000
11/18/2008,0000,14.35000,14.50000,14.05000,14.05000,752000
11/19/2008,0000,14.20000,14.40000,13.55000,13.65000,713000
11/20/2008,0000,13.05000,13.40000,12.70000,12.95000,1061000
11/21/2008,0000,12.60000,13.85000,12.60000,13.70000,690000
11/24/2008,0000,14.00000,14.25000,13.75000,14.00000,608000
11/25/2008,0000,14.40000,14.70000,14.35000,14.40000,982000
11/26/2008,0000,14.50000,15.00000,14.40000,14.65000,1129000
11/27/2008,0000,15.00000,15.30000,14.85000,15.10000,1621000
11/28/2008,0000,15.10000,15.30000,14.30000,14.50000,1729000
12/01/2008,0000,14.20000,14.75000,14.20000,14.50000,1257000
12/02/2008,0000,13.70000,14.00000,13.50000,13.70000,895000
12/03/2008,0000,13.80000,14.10000,13.55000,13.80000,432000
12/04/2008,0000,13.90000,14.25000,13.75000,13.80000,607000
12/05/2008,0000,13.95000,13.95000,13.75000,13.80000,344000
12/08/2008,0000,14.25000,14.60000,13.90000,14.40000,796000
12/09/2008,0000,14.65000,14.65000,14.20000,14.40000,684000
12/10/2008,0000,14.45000,15.10000,14.10000,15.00000,1359000
12/11/2008,0000,15.50000,16.05000,15.30000,16.05000,1923000
12/12/2008,0000,16.60000,17.15000,15.00000,15.40000,4157000
12/15/2008,0000,16.00000,16.20000,15.60000,15.75000,1236000
12/16/2008,0000,15.70000,15.70000,15.15000,15.30000,717000
12/17/2008,0000,15.50000,16.35000,15.45000,16.35000,1584000
12/18/2008,0000,15.25000,15.80000,15.25000,15.50000,1688000
12/19/2008,0000,15.40000,15.85000,15.25000,15.55000,839000
12/22/2008,0000,16.60000,16.60000,16.00000,16.15000,3879000
12/23/2008,0000,16.30000,16.30000,15.50000,16.20000,1192000
12/24/2008,0000,16.20000,16.25000,16.00000,16.15000,787000
12/25/2008,0000,16.35000,16.35000,16.05000,16.20000,619000
12/26/2008,0000,16.20000,16.85000,16.10000,16.20000,827000
12/29/2008,0000,16.30000,16.35000,16.00000,16.20000,584000
12/30/2008,0000,16.40000,16.45000,15.95000,16.15000,1221000
12/31/2008,0000,16.20000,16.40000,16.00000,16.15000,646000
01/05/2009,0000,16.50000,16.55000,16.10000,16.10000,928000
01/06/2009,0000,16.20000,16.65000,16.00000,16.65000,1817000
01/07/2009,0000,16.80000,17.10000,16.60000,16.85000,2140000
01/08/2009,0000,16.50000,16.70000,16.10000,16.50000,1064000
01/09/2009,0000,16.50000,16.50000,16.05000,16.10000,1430000
01/12/2009,0000,15.60000,15.60000,15.05000,15.40000,627000
01/13/2009,0000,15.05000,15.40000,14.95000,15.30000,722000
01/14/2009,0000,15.30000,15.55000,15.30000,15.40000,534000
01/15/2009,0000,15.20000,15.20000,14.95000,15.10000,396000
01/16/2009,0000,15.10000,15.40000,15.10000,15.15000,503000
01/19/2009,0000,15.10000,15.15000,14.65000,14.80000,474000
01/20/2009,0000,14.70000,14.80000,13.90000,14.80000,763000
01/21/2009,0000,14.50000,14.70000,14.20000,14.20000,732000
02/02/2009,0000,14.20000,14.40000,13.85000,13.85000,460000
02/03/2009,0000,14.05000,14.55000,14.00000,14.50000,429000
02/04/2009,0000,14.60000,14.70000,14.35000,14.50000,353000
02/05/2009,0000,14.35000,14.50000,14.10000,14.50000,391000
02/06/2009,0000,14.65000,15.00000,14.50000,14.50000,605000
02/09/2009,0000,14.60000,15.25000,14.60000,15.10000,871000
02/10/2009,0000,14.80000,15.15000,14.80000,15.00000,359000
02/11/2009,0000,15.00000,15.50000,14.85000,15.20000,621000
02/12/2009,0000,15.40000,15.40000,14.80000,15.00000,451000
02/13/2009,0000,15.00000,15.25000,15.00000,15.25000,497000
02/16/2009,0000,15.30000,15.30000,14.95000,15.20000,498000
02/17/2009,0000,15.20000,15.20000,14.80000,15.10000,342000
02/18/2009,0000,14.80000,14.95000,14.65000,14.80000,322000
02/19/2009,0000,14.80000,14.90000,14.60000,14.85000,368000
02/20/2009,0000,14.85000,14.85000,14.55000,14.70000,418000
02/23/2009,0000,14.50000,14.75000,14.50000,14.70000,315000
02/24/2009,0000,14.55000,14.95000,14.55000,14.90000,439000
02/25/2009,0000,15.10000,15.20000,15.00000,15.15000,640000
02/26/2009,0000,15.30000,15.70000,15.20000,15.60000,1409000
02/27/2009,0000,15.80000,15.80000,15.35000,15.50000,846000
03/02/2009,0000,15.70000,16.50000,15.70000,16.10000,1946000
03/03/2009,0000,15.80000,16.00000,15.55000,15.95000,669000
03/04/2009,0000,15.95000,16.20000,15.95000,16.20000,614000
03/05/2009,0000,16.25000,16.55000,15.85000,15.95000,807000
03/06/2009,0000,15.85000,15.95000,15.60000,15.65000,466000
03/09/2009,0000,15.90000,16.00000,15.60000,15.95000,421000
03/10/2009,0000,15.95000,16.10000,15.85000,16.05000,662000
03/11/2009,0000,16.25000,16.55000,16.20000,16.30000,1190000
03/12/2009,0000,16.45000,16.90000,16.45000,16.70000,1578000
03/13/2009,0000,16.95000,16.95000,16.50000,16.70000,1952000
03/16/2009,0000,16.80000,17.00000,16.70000,16.80000,1131000
03/17/2009,0000,17.00000,17.90000,16.85000,17.65000,2651000
03/18/2009,0000,17.80000,17.85000,17.30000,17.35000,1226000
03/19/2009,0000,17.35000,17.70000,17.30000,17.30000,1084000
03/20/2009,0000,17.20000,17.40000,16.85000,16.90000,1508000
03/23/2009,0000,17.00000,17.30000,17.00000,17.05000,937000
03/24/2009,0000,17.20000,17.80000,17.15000,17.80000,1921000
03/25/2009,0000,17.90000,18.50000,17.90000,18.25000,2170000
03/26/2009,0000,18.50000,18.80000,18.20000,18.30000,2146000
03/27/2009,0000,18.50000,18.70000,17.80000,17.90000,1961000
03/30/2009,0000,17.85000,17.85000,16.80000,17.30000,1976000
03/31/2009,0000,17.20000,17.30000,16.85000,16.95000,1295000
04/01/2009,0000,17.20000,17.50000,17.10000,17.40000,1549000
04/02/2009,0000,17.60000,17.65000,17.25000,17.40000,1763000
04/03/2009,0000,17.65000,17.80000,17.25000,17.25000,1565000
04/06/2009,0000,17.30000,17.65000,17.20000,17.40000,1785000
04/07/2009,0000,17.70000,18.30000,17.60000,18.10000,1454000
04/08/2009,0000,18.10000,18.30000,17.60000,17.60000,1179000
04/09/2009,0000,17.75000,18.15000,17.70000,18.10000,1905000
04/10/2009,0000,18.40000,18.50000,17.90000,18.10000,1551000
04/13/2009,0000,18.90000,19.35000,18.60000,19.35000,2076000
04/14/2009,0000,20.70000,20.70000,20.15000,20.70000,5518000
04/15/2009,0000,20.70000,21.20000,20.15000,20.60000,3874000
04/16/2009,0000,20.95000,21.30000,20.30000,20.40000,3554000
04/17/2009,0000,21.00000,21.00000,19.00000,19.00000,3299000
04/20/2009,0000,19.00000,19.00000,17.80000,18.80000,1960000
04/21/2009,0000,18.30000,19.30000,18.30000,19.25000,1186000
04/22/2009,0000,19.60000,19.90000,19.05000,19.50000,1966000
04/23/2009,0000,19.50000,19.50000,19.00000,19.10000,1600000
04/24/2009,0000,19.20000,19.60000,19.00000,19.20000,1414000
04/27/2009,0000,19.20000,19.30000,18.00000,18.00000,1885000
04/28/2009,0000,18.00000,18.50000,17.40000,17.50000,1537000
04/29/2009,0000,17.50000,17.70000,17.10000,17.30000,1105000
04/30/2009,0000,17.95000,18.50000,17.70000,18.50000,1993000
05/04/2009,0000,19.00000,19.10000,18.55000,18.55000,1837000
05/05/2009,0000,18.65000,18.70000,17.90000,18.50000,1606000
05/06/2009,0000,18.45000,19.00000,18.20000,18.60000,1327000
05/07/2009,0000,18.60000,19.30000,18.60000,18.80000,1332000
05/08/2009,0000,18.70000,18.85000,18.50000,18.65000,898000
05/11/2009,0000,18.95000,19.30000,18.80000,18.80000,1820000
05/12/2009,0000,18.60000,18.60000,17.90000,18.00000,1141000
05/13/2009,0000,17.70000,18.35000,17.70000,18.25000,687000
05/14/2009,0000,17.90000,18.10000,17.75000,17.80000,1065000
05/15/2009,0000,17.70000,18.15000,17.70000,17.75000,931000
05/18/2009,0000,16.55000,16.55000,16.55000,16.55000,948000
05/19/2009,0000,16.05000,16.85000,16.05000,16.70000,4103000
05/20/2009,0000,17.10000,17.10000,16.25000,16.65000,1465000
05/21/2009,0000,16.50000,16.80000,16.45000,16.60000,1017000
05/22/2009,0000,16.50000,17.10000,16.35000,16.80000,1130000
05/25/2009,0000,16.80000,17.20000,16.60000,16.60000,2476000
05/26/2009,0000,16.85000,17.30000,16.65000,16.70000,1825000
05/27/2009,0000,17.10000,17.10000,16.80000,16.90000,1069000
06/01/2009,0000,17.00000,17.20000,16.90000,17.05000,960000
06/02/2009,0000,17.20000,17.40000,16.40000,16.45000,1801000
06/03/2009,0000,16.45000,16.70000,16.20000,16.50000,930000
06/04/2009,0000,16.50000,16.75000,16.35000,16.55000,522000
06/05/2009,0000,16.60000,17.70000,16.60000,17.70000,3407000
06/08/2009,0000,18.50000,18.50000,17.50000,17.75000,1618000
06/09/2009,0000,18.00000,18.00000,16.85000,16.90000,1354000
06/10/2009,0000,17.30000,17.30000,16.75000,16.95000,617000
06/11/2009,0000,16.95000,16.95000,16.40000,16.80000,487000
06/12/2009,0000,17.15000,17.15000,16.70000,16.80000,417000
06/15/2009,0000,16.70000,16.70000,16.40000,16.70000,462000
06/16/2009,0000,16.55000,17.40000,16.50000,17.40000,463000
06/17/2009,0000,17.40000,17.75000,17.20000,17.50000,875000
06/18/2009,0000,17.50000,17.50000,16.90000,17.00000,334000
06/19/2009,0000,17.10000,17.30000,16.90000,17.20000,214000
06/22/2009,0000,17.40000,17.40000,17.05000,17.15000,175000
06/23/2009,0000,16.90000,17.00000,16.75000,16.80000,407000
06/24/2009,0000,16.80000,17.00000,16.75000,16.85000,712000
06/25/2009,0000,16.85000,17.50000,16.85000,17.20000,1480000
06/26/2009,0000,17.25000,17.40000,17.00000,17.30000,2015000
06/29/2009,0000,17.40000,17.70000,17.05000,17.50000,2641000
06/30/2009,0000,17.70000,17.70000,17.30000,17.45000,1004000
07/01/2009,0000,17.30000,17.80000,17.30000,17.50000,1845000
07/02/2009,0000,17.65000,17.80000,17.45000,17.65000,2227000
07/03/2009,0000,17.65000,17.65000,17.40000,17.55000,2406000
07/06/2009,0000,17.60000,18.75000,17.45000,18.75000,3491000
07/07/2009,0000,19.00000,19.40000,18.50000,18.55000,3779000
07/08/2009,0000,18.50000,18.50000,17.60000,17.75000,2051000
07/09/2009,0000,17.80000,18.15000,17.80000,17.90000,1384000
07/10/2009,0000,18.20000,18.20000,17.85000,17.90000,2555000
07/13/2009,0000,15.50000,15.95000,15.50000,15.70000,2339000
07/14/2009,0000,15.80000,16.15000,15.80000,16.05000,943000
07/15/2009,0000,15.90000,16.15000,15.80000,16.10000,1251000
07/16/2009,0000,16.30000,16.30000,15.90000,15.90000,669000
07/17/2009,0000,16.05000,16.10000,15.85000,16.10000,705000
07/20/2009,0000,16.10000,16.20000,15.85000,15.95000,878000
07/21/2009,0000,16.00000,16.10000,15.90000,16.05000,758000
07/22/2009,0000,16.10000,16.10000,15.85000,15.85000,719000
07/23/2009,0000,15.95000,16.10000,15.85000,15.95000,516000
07/24/2009,0000,16.00000,16.10000,15.80000,15.80000,881000
07/27/2009,0000,16.00000,16.00000,15.75000,15.80000,429000
07/28/2009,0000,16.00000,16.00000,15.80000,15.90000,533000
07/29/2009,0000,15.90000,17.00000,15.85000,16.55000,2366000
07/30/2009,0000,17.00000,17.20000,16.55000,17.10000,2442000
07/31/2009,0000,17.40000,17.65000,17.00000,17.00000,2216000
08/03/2009,0000,17.30000,17.50000,17.00000,17.10000,1071000
08/04/2009,0000,17.50000,17.50000,16.30000,16.80000,1344000
08/05/2009,0000,16.80000,16.85000,16.00000,16.00000,1018000
08/06/2009,0000,16.15000,16.25000,15.75000,16.00000,801000
08/10/2009,0000,16.20000,16.50000,16.10000,16.10000,671000
08/11/2009,0000,16.05000,16.25000,16.00000,16.20000,485000
08/12/2009,0000,16.20000,16.20000,16.00000,16.05000,592000
08/13/2009,0000,16.05000,16.60000,16.05000,16.15000,845000
08/14/2009,0000,16.35000,17.20000,16.15000,17.00000,2403000
08/17/2009,0000,17.10000,17.65000,16.75000,17.45000,3476000
08/18/2009,0000,17.25000,17.90000,17.00000,17.10000,3299000
08/19/2009,0000,17.50000,18.25000,17.40000,17.60000,4404000
08/20/2009,0000,17.65000,18.00000,17.25000,17.25000,3858000
08/21/2009,0000,17.30000,17.60000,16.60000,16.65000,2054000
08/24/2009,0000,16.90000,17.00000,16.75000,16.85000,684000
08/25/2009,0000,16.85000,17.10000,16.75000,16.80000,724000
08/26/2009,0000,17.00000,17.00000,16.30000,16.40000,898000
08/27/2009,0000,16.40000,16.80000,16.20000,16.20000,762000
08/28/2009,0000,16.20000,16.60000,16.20000,16.40000,838000
08/31/2009,0000,16.60000,16.90000,16.45000,16.80000,804000
09/01/2009,0000,16.80000,17.40000,16.70000,17.35000,1610000
09/02/2009,0000,17.35000,17.35000,17.00000,17.10000,1093000
09/03/2009,0000,17.10000,17.25000,16.95000,17.20000,1064000
09/04/2009,0000,17.20000,17.30000,17.05000,17.15000,918000
09/07/2009,0000,17.15000,17.20000,16.90000,16.90000,902000
09/08/2009,0000,16.90000,17.00000,16.75000,16.85000,904000
09/09/2009,0000,16.90000,17.35000,16.90000,16.95000,1528000
09/10/2009,0000,16.95000,17.15000,16.65000,16.70000,981000
09/11/2009,0000,16.80000,17.00000,16.50000,16.60000,707000
09/14/2009,0000,16.90000,17.05000,16.75000,17.00000,1076000
09/15/2009,0000,17.15000,18.15000,17.10000,18.15000,7253000
09/16/2009,0000,18.50000,19.30000,18.50000,19.05000,11025000
09/17/2009,0000,19.30000,19.40000,18.80000,19.25000,6584000
09/18/2009,0000,19.35000,20.10000,19.35000,19.50000,4586000
09/21/2009,0000,19.95000,19.95000,19.15000,19.40000,2089000
09/22/2009,0000,19.45000,20.20000,19.30000,19.90000,3123000
09/23/2009,0000,19.80000,20.05000,19.30000,19.40000,1948000
09/24/2009,0000,19.45000,19.45000,18.80000,19.05000,1405000
09/25/2009,0000,19.00000,19.45000,18.90000,19.15000,2262000
09/28/2009,0000,19.10000,19.35000,18.90000,19.05000,1337000
09/29/2009,0000,19.20000,19.35000,19.00000,19.05000,1197000
09/30/2009,0000,19.20000,19.40000,19.00000,19.20000,2224000
10/01/2009,0000,19.00000,19.45000,19.00000,19.30000,1812000
10/02/2009,0000,19.10000,19.20000,18.80000,19.05000,1470000
10/05/2009,0000,19.05000,19.80000,19.05000,19.70000,2890000
10/06/2009,0000,19.75000,19.95000,19.40000,19.60000,2368000
10/07/2009,0000,19.90000,19.90000,19.45000,19.60000,2347000
10/08/2009,0000,19.60000,19.70000,19.25000,19.25000,1487000
10/09/2009,0000,19.25000,19.45000,18.90000,19.45000,1610000
10/12/2009,0000,19.40000,19.45000,19.05000,19.20000,746000
10/13/2009,0000,19.10000,20.20000,19.05000,19.95000,5412000
10/14/2009,0000,20.20000,20.50000,19.70000,19.90000,2865000
10/15/2009,0000,20.15000,20.45000,19.60000,19.65000,3572000
10/16/2009,0000,20.00000,20.10000,19.70000,20.10000,2436000
10/19/2009,0000,19.80000,20.70000,19.80000,20.50000,3895000
10/20/2009,0000,20.90000,21.90000,20.80000,21.90000,14469000
10/21/2009,0000,22.10000,22.85000,21.95000,22.60000,12039000
10/22/2009,0000,22.75000,23.00000,22.00000,22.00000,9104000
10/23/2009,0000,23.20000,23.50000,22.35000,22.35000,20943000
10/26/2009,0000,22.35000,22.50000,21.85000,22.10000,4848000
10/27/2009,0000,22.00000,22.00000,21.45000,21.80000,2635000
10/28/2009,0000,22.00000,22.55000,21.95000,22.10000,8103000
10/29/2009,0000,22.00000,22.50000,20.90000,22.50000,6524000
10/30/2009,0000,22.70000,23.10000,22.30000,22.35000,6142000
11/02/2009,0000,20.80000,22.35000,20.80000,21.90000,3741000
11/03/2009,0000,21.80000,23.20000,21.75000,22.95000,9158000
11/04/2009,0000,23.20000,23.60000,23.20000,23.30000,7163000
11/05/2009,0000,23.50000,24.10000,23.25000,23.60000,9561000
11/06/2009,0000,23.90000,24.00000,22.60000,23.00000,6927000
11/09/2009,0000,23.05000,23.10000,22.20000,22.25000,3507000
11/10/2009,0000,22.25000,23.00000,22.00000,22.55000,5581000
11/11/2009,0000,22.80000,22.80000,22.50000,22.60000,1777000
11/12/2009,0000,22.65000,22.90000,22.15000,22.55000,2728000
11/13/2009,0000,22.55000,22.60000,22.30000,22.55000,1447000
11/16/2009,0000,22.55000,23.30000,22.55000,22.70000,3905000
11/17/2009,0000,22.90000,23.00000,22.50000,22.55000,2938000
11/18/2009,0000,22.50000,22.90000,22.50000,22.60000,4122000
11/19/2009,0000,22.70000,23.20000,22.65000,22.65000,4922000
11/20/2009,0000,22.60000,23.00000,22.60000,22.70000,4081000
11/23/2009,0000,22.85000,23.75000,22.80000,23.40000,8421000
11/24/2009,0000,24.00000,24.15000,23.30000,24.10000,14048000
11/25/2009,0000,24.10000,24.10000,23.45000,23.55000,5546000
11/26/2009,0000,23.55000,23.95000,23.50000,23.60000,5416000
11/27/2009,0000,23.20000,23.75000,23.00000,23.40000,7916000
11/30/2009,0000,23.40000,25.00000,23.40000,25.00000,17886000
12/01/2009,0000,25.20000,25.20000,24.25000,24.70000,10967000
12/02/2009,0000,25.00000,25.40000,24.20000,24.20000,9056000
12/03/2009,0000,24.40000,24.85000,24.00000,24.20000,6557000
12/04/2009,0000,24.30000,24.70000,24.05000,24.15000,4960000
12/07/2009,0000,24.45000,25.05000,24.20000,24.90000,8431000
12/08/2009,0000,25.00000,25.10000,24.30000,24.85000,5389000
12/09/2009,0000,24.70000,25.50000,24.50000,24.80000,9398000
12/11/2009,0000,24.10000,24.50000,23.70000,23.70000,5117000
12/14/2009,0000,23.90000,24.10000,23.40000,23.75000,4639000
12/15/2009,0000,23.80000,24.50000,23.55000,24.05000,5058000
12/16/2009,0000,24.15000,24.30000,23.50000,23.50000,3568000
12/17/2009,0000,23.50000,23.90000,22.55000,22.60000,6476000
12/18/2009,0000,22.60000,22.80000,22.20000,22.50000,2157000
12/21/2009,0000,22.80000,23.10000,22.60000,22.60000,3021000
12/22/2009,0000,23.00000,23.00000,22.60000,22.90000,1742000
12/23/2009,0000,23.00000,23.20000,22.80000,22.80000,2502000
12/25/2009,0000,23.10000,23.20000,22.85000,22.90000,1936000
04/02/2007,0000,36.50000,36.60000,35.60000,36.45000,2723100
04/03/2007,0000,36.40000,37.15000,35.85000,36.65000,3461900
04/04/2007,0000,36.65000,37.00000,36.05000,36.30000,2096400
04/09/2007,0000,37.00000,37.00000,36.00000,36.00000,2573400
04/10/2007,0000,36.10000,36.50000,35.60000,36.30000,1413100
04/11/2007,0000,36.60000,36.75000,36.00000,36.00000,1918900
04/12/2007,0000,35.80000,36.15000,35.70000,35.80000,1586100
04/13/2007,0000,36.10000,36.15000,35.35000,35.35000,2002100
04/16/2007,0000,36.10000,36.35000,35.70000,36.00000,1741400
04/17/2007,0000,36.20000,36.55000,34.50000,34.50000,2356000
04/18/2007,0000,35.50000,35.50000,34.60000,35.20000,1571700
04/19/2007,0000,35.20000,35.40000,34.70000,34.80000,1084800
04/20/2007,0000,35.00000,35.15000,34.85000,34.95000,989400
04/23/2007,0000,35.00000,36.40000,35.00000,35.95000,2192900
04/24/2007,0000,36.60000,36.60000,35.60000,35.60000,1791400
04/25/2007,0000,35.70000,35.70000,33.60000,33.80000,3656000
04/26/2007,0000,33.85000,34.20000,31.50000,32.10000,5489500
04/27/2007,0000,32.10000,32.40000,31.90000,32.00000,2165200
04/30/2007,0000,32.00000,32.10000,31.00000,31.80000,1935600
05/02/2007,0000,31.80000,32.80000,31.50000,31.50000,1678200
05/03/2007,0000,31.50000,32.00000,30.40000,31.10000,1609400
05/04/2007,0000,31.10000,31.10000,30.50000,30.80000,1918900
05/07/2007,0000,30.90000,31.80000,30.80000,31.30000,1326600
05/08/2007,0000,31.50000,32.10000,31.50000,31.90000,1691500
05/09/2007,0000,31.90000,32.00000,31.30000,31.50000,850700
05/10/2007,0000,31.50000,31.75000,31.20000,31.50000,973900
05/11/2007,0000,31.20000,31.70000,31.20000,31.25000,955000
05/14/2007,0000,31.70000,31.70000,31.35000,31.50000,1082600
05/15/2007,0000,31.60000,31.60000,31.25000,31.40000,744200
05/16/2007,0000,31.60000,31.90000,31.30000,31.30000,1162400
05/17/2007,0000,31.30000,31.55000,30.65000,31.30000,1260000
05/18/2007,0000,31.60000,31.60000,30.90000,31.25000,920600
05/21/2007,0000,31.30000,31.50000,30.60000,31.00000,1271100
05/22/2007,0000,31.00000,31.00000,30.55000,30.70000,847400
05/23/2007,0000,30.70000,30.90000,30.50000,30.50000,1026000
05/24/2007,0000,30.70000,31.25000,30.55000,31.25000,930600
05/25/2007,0000,31.25000,33.40000,31.20000,33.40000,4147400
05/28/2007,0000,35.00000,35.70000,34.50000,34.50000,9300800
05/29/2007,0000,35.00000,35.50000,34.50000,34.60000,4032000
05/30/2007,0000,35.30000,36.50000,35.20000,35.85000,5253300
05/31/2007,0000,36.50000,37.10000,36.15000,36.50000,6483400
06/01/2007,0000,36.85000,36.90000,35.55000,35.80000,4060800
06/04/2007,0000,36.20000,36.35000,35.20000,35.50000,3261100
06/05/2007,0000,35.50000,36.00000,34.80000,35.20000,3313200
06/06/2007,0000,35.00000,35.40000,34.50000,34.55000,2367000
06/07/2007,0000,34.50000,34.50000,34.00000,34.20000,2013200
06/08/2007,0000,33.75000,36.40000,33.75000,35.35000,3069200
06/11/2007,0000,35.50000,35.80000,34.65000,34.65000,2226200
06/12/2007,0000,35.00000,35.75000,34.35000,35.00000,1876800
06/13/2007,0000,35.30000,35.30000,34.90000,35.05000,1256700
06/14/2007,0000,35.35000,35.50000,34.60000,34.60000,1418700
06/15/2007,0000,35.10000,35.10000,34.35000,34.40000,1119200
06/20/2007,0000,35.00000,35.00000,34.05000,34.10000,1339900
06/21/2007,0000,34.10000,34.10000,33.80000,33.95000,1171300
06/22/2007,0000,33.90000,34.50000,33.90000,34.00000,1322200
06/25/2007,0000,34.40000,36.20000,34.10000,35.50000,3743600
06/26/2007,0000,35.70000,36.00000,34.20000,34.30000,3301000
06/27/2007,0000,34.40000,34.95000,33.20000,33.20000,5502800
06/28/2007,0000,33.50000,34.80000,32.80000,33.00000,7491700
06/29/2007,0000,33.50000,34.10000,33.00000,33.10000,3697000
07/02/2007,0000,33.10000,34.05000,33.10000,33.20000,3623800
07/03/2007,0000,34.30000,34.30000,33.45000,33.80000,2754200
07/04/2007,0000,33.90000,35.00000,33.90000,34.35000,3622700
07/05/2007,0000,34.80000,35.70000,34.55000,35.30000,7642500
07/06/2007,0000,35.60000,35.80000,33.00000,33.00000,4433500
07/09/2007,0000,35.00000,35.10000,34.10000,35.10000,4231700
07/10/2007,0000,36.50000,37.50000,35.50000,36.45000,11034600
07/11/2007,0000,36.45000,36.45000,35.70000,36.15000,4991500
07/12/2007,0000,36.40000,36.65000,35.40000,35.65000,4289300
07/13/2007,0000,35.70000,37.05000,35.70000,36.25000,5624900
07/16/2007,0000,37.00000,37.60000,36.20000,36.20000,5665900
07/17/2007,0000,36.20000,36.80000,36.20000,36.50000,3116900
07/18/2007,0000,36.50000,38.50000,36.50000,38.00000,9072300
07/19/2007,0000,38.80000,40.65000,38.80000,40.60000,11530400
07/20/2007,0000,41.50000,42.00000,40.00000,40.10000,11145500
07/23/2007,0000,41.00000,41.40000,40.10000,40.45000,4546700
07/24/2007,0000,40.50000,41.60000,40.30000,40.40000,5734700
07/25/2007,0000,40.40000,40.50000,39.05000,39.50000,4897200
07/26/2007,0000,39.80000,39.90000,36.75000,37.00000,7358600
07/27/2007,0000,35.00000,36.50000,34.70000,35.60000,3207800
07/30/2007,0000,35.60000,36.90000,35.60000,35.60000,2258300
07/31/2007,0000,36.90000,36.90000,36.00000,36.80000,2138500
08/01/2007,0000,36.50000,38.00000,36.50000,37.30000,3677000
08/02/2007,0000,38.00000,38.00000,35.40000,36.10000,3057000
08/03/2007,0000,36.70000,36.70000,36.00000,36.10000,1773600
08/06/2007,0000,35.80000,36.40000,35.10000,36.25000,3122400
08/07/2007,0000,34.45000,34.75000,33.80000,34.75000,1885000
08/08/2007,0000,36.00000,36.20000,35.20000,35.60000,3646000
08/09/2007,0000,36.15000,36.30000,35.20000,35.35000,1717000
08/10/2007,0000,34.50000,36.00000,34.40000,36.00000,2031000
08/14/2007,0000,39.20000,39.80000,37.70000,37.85000,6376000
08/15/2007,0000,37.00000,37.85000,35.50000,35.50000,3431000
08/16/2007,0000,34.20000,35.50000,33.35000,34.85000,2945000
08/17/2007,0000,35.00000,35.90000,32.80000,33.75000,3267000
08/20/2007,0000,35.25000,35.50000,34.80000,34.90000,1974000
08/21/2007,0000,35.20000,35.20000,33.90000,34.00000,1272000
08/22/2007,0000,34.00000,34.40000,32.10000,32.70000,2190000
08/23/2007,0000,33.40000,34.95000,33.10000,34.55000,4395000
08/24/2007,0000,34.40000,34.40000,33.65000,34.10000,1484000
08/27/2007,0000,34.60000,34.60000,33.60000,33.60000,1092000
08/28/2007,0000,33.50000,33.60000,33.05000,33.10000,1018000
08/29/2007,0000,32.80000,34.30000,32.50000,33.60000,1812000
08/30/2007,0000,34.10000,34.50000,33.70000,33.70000,1255000
08/31/2007,0000,34.20000,34.20000,33.70000,33.80000,1095000
09/03/2007,0000,34.00000,34.00000,33.00000,33.00000,1422000
09/04/2007,0000,33.10000,33.60000,32.70000,32.80000,977000
09/05/2007,0000,33.20000,33.60000,32.80000,33.00000,784000
09/06/2007,0000,33.40000,33.40000,32.90000,33.25000,803000
09/07/2007,0000,33.00000,33.30000,33.00000,33.10000,827000
09/10/2007,0000,32.85000,33.25000,32.70000,33.05000,529000
09/11/2007,0000,33.20000,33.50000,33.00000,33.10000,733000
09/12/2007,0000,33.10000,33.40000,32.90000,32.90000,912000
09/13/2007,0000,33.15000,33.15000,32.70000,32.70000,679000
09/14/2007,0000,33.00000,33.10000,32.20000,33.00000,1157000
09/17/2007,0000,33.00000,34.50000,33.00000,33.75000,2591000
09/19/2007,0000,34.20000,34.20000,33.00000,33.00000,1118000
09/20/2007,0000,33.00000,33.50000,32.20000,32.60000,1288000
09/21/2007,0000,32.00000,32.50000,32.00000,32.45000,1113000
09/26/2007,0000,32.30000,32.90000,32.30000,32.70000,831000
09/27/2007,0000,33.20000,33.20000,32.70000,32.85000,1212000
09/28/2007,0000,32.90000,33.50000,32.75000,32.90000,1042000
10/01/2007,0000,33.20000,33.20000,32.95000,33.00000,857000
10/02/2007,0000,33.10000,33.10000,32.75000,32.75000,759000
10/03/2007,0000,32.75000,32.85000,32.20000,32.40000,1217000
10/04/2007,0000,32.40000,33.40000,32.20000,33.20000,1551000
10/05/2007,0000,33.60000,35.50000,33.60000,35.50000,7350000
10/08/2007,0000,36.40000,37.10000,36.10000,36.45000,6804000
10/09/2007,0000,36.70000,36.75000,35.45000,35.70000,2384000
10/11/2007,0000,37.00000,37.30000,35.50000,35.50000,3454000
10/12/2007,0000,35.50000,36.05000,33.95000,35.30000,2710000
10/15/2007,0000,35.80000,35.95000,34.90000,34.90000,1460000
10/16/2007,0000,34.70000,35.00000,34.30000,34.35000,1012000
10/17/2007,0000,34.85000,36.75000,34.50000,36.40000,4977000
10/18/2007,0000,36.30000,37.00000,35.65000,35.75000,3528000
10/19/2007,0000,36.00000,36.80000,35.55000,35.55000,1881000
10/22/2007,0000,34.80000,35.40000,34.50000,35.40000,1519000
10/23/2007,0000,35.30000,36.05000,35.10000,35.50000,1010000
10/24/2007,0000,35.60000,36.00000,34.65000,34.70000,1516000
10/25/2007,0000,34.70000,35.30000,34.55000,34.70000,995000
10/26/2007,0000,34.90000,35.10000,34.15000,34.20000,992000
10/29/2007,0000,34.30000,34.50000,33.50000,33.50000,1816000
10/30/2007,0000,33.50000,33.80000,33.00000,33.40000,1135000
10/31/2007,0000,33.00000,33.40000,32.60000,32.80000,1409000
11/01/2007,0000,32.80000,33.40000,32.60000,33.00000,961000
11/02/2007,0000,33.00000,33.10000,32.80000,32.80000,922000
11/05/2007,0000,33.00000,33.15000,32.30000,32.45000,872000
11/06/2007,0000,32.50000,33.30000,32.40000,32.95000,1079000
11/07/2007,0000,33.05000,33.20000,32.20000,32.40000,876000
11/08/2007,0000,32.00000,32.10000,30.15000,30.15000,2551000
11/09/2007,0000,29.05000,30.50000,28.30000,29.90000,2285000
11/12/2007,0000,29.40000,29.40000,27.85000,27.85000,1540000
11/13/2007,0000,27.85000,28.10000,25.95000,26.10000,1989000
11/14/2007,0000,26.90000,27.90000,26.80000,27.90000,1610000
11/15/2007,0000,28.10000,29.25000,28.10000,29.20000,2207000
11/16/2007,0000,29.20000,29.85000,28.50000,29.70000,1098000
11/19/2007,0000,30.00000,30.60000,29.80000,29.80000,1314000
11/20/2007,0000,29.30000,29.65000,28.80000,29.65000,900000
11/21/2007,0000,29.60000,30.00000,29.10000,29.10000,946000
11/22/2007,0000,29.10000,29.35000,28.50000,28.50000,1107000
11/23/2007,0000,28.60000,28.70000,27.70000,27.80000,743000
11/26/2007,0000,28.15000,28.35000,27.55000,28.35000,784000
11/27/2007,0000,27.90000,28.00000,26.50000,28.00000,958000
11/28/2007,0000,28.00000,28.50000,27.60000,28.50000,687000
11/29/2007,0000,28.50000,28.90000,28.30000,28.60000,630000
11/30/2007,0000,28.05000,28.80000,28.05000,28.65000,764000
12/03/2007,0000,28.80000,29.00000,28.50000,28.70000,649000
12/04/2007,0000,28.70000,29.30000,28.50000,29.30000,583000
12/05/2007,0000,29.20000,29.30000,28.40000,29.25000,717000
12/06/2007,0000,29.25000,29.70000,28.60000,28.60000,877000
12/07/2007,0000,28.80000,29.25000,28.50000,28.85000,540000
12/10/2007,0000,28.90000,28.90000,28.10000,28.70000,614000
12/11/2007,0000,28.70000,28.70000,28.10000,28.10000,636000
12/12/2007,0000,28.10000,28.30000,27.60000,27.60000,752000
12/13/2007,0000,27.60000,27.90000,26.40000,27.25000,787000
12/14/2007,0000,27.30000,27.40000,26.20000,26.75000,1002000
12/17/2007,0000,26.60000,26.60000,24.90000,24.90000,1184000
12/18/2007,0000,23.90000,24.20000,23.20000,23.20000,2440000
12/19/2007,0000,23.50000,24.50000,23.35000,23.55000,784000
12/20/2007,0000,23.40000,23.80000,23.00000,23.50000,680000
12/21/2007,0000,23.50000,23.60000,22.10000,22.90000,1153000
12/24/2007,0000,22.90000,23.80000,22.90000,23.80000,1234000
12/25/2007,0000,23.90000,24.00000,23.50000,24.00000,755000
12/26/2007,0000,23.75000,24.85000,23.55000,24.85000,635000
12/27/2007,0000,24.85000,25.20000,24.50000,25.05000,728000
12/28/2007,0000,24.80000,25.40000,24.70000,25.30000,755000
12/31/2007,0000,25.30000,26.50000,25.30000,25.90000,730000
01/02/2008,0000,25.95000,25.95000,25.45000,25.75000,852000
01/03/2008,0000,24.50000,25.60000,24.50000,25.45000,561000
01/04/2008,0000,25.30000,25.30000,24.65000,24.65000,663000
01/07/2008,0000,24.20000,24.30000,23.00000,23.00000,768000
01/08/2008,0000,23.00000,24.45000,23.00000,23.75000,612000
01/09/2008,0000,23.70000,24.30000,23.50000,24.05000,470000
01/10/2008,0000,24.10000,24.30000,23.90000,24.30000,589000
01/11/2008,0000,24.80000,25.20000,24.60000,24.70000,562000
01/14/2008,0000,25.00000,25.30000,24.40000,25.00000,563000
01/15/2008,0000,25.00000,25.40000,25.00000,25.10000,747000
01/16/2008,0000,25.00000,25.00000,23.90000,24.00000,528000
01/17/2008,0000,24.20000,24.40000,23.40000,23.95000,554000
01/18/2008,0000,23.50000,23.85000,23.10000,23.85000,539000
01/21/2008,0000,23.80000,24.20000,23.60000,23.70000,630000
01/22/2008,0000,23.10000,23.40000,22.05000,22.05000,1198000
01/23/2008,0000,22.30000,22.60000,21.20000,22.00000,982000
01/24/2008,0000,22.30000,22.60000,21.20000,21.80000,688000
01/25/2008,0000,21.90000,22.00000,20.50000,21.60000,826000
01/28/2008,0000,21.60000,21.70000,20.10000,20.10000,1163000
01/29/2008,0000,20.10000,20.10000,18.70000,19.10000,4435000
01/30/2008,0000,19.00000,19.40000,18.80000,19.10000,661000
01/31/2008,0000,19.00000,19.75000,18.80000,19.75000,964000
02/01/2008,0000,19.80000,20.20000,19.70000,20.20000,865000
02/12/2008,0000,19.60000,20.60000,19.60000,20.20000,652000
02/13/2008,0000,20.20000,20.60000,20.20000,20.50000,670000
02/14/2008,0000,20.60000,21.00000,20.50000,21.00000,550000
02/15/2008,0000,20.90000,21.30000,20.50000,21.00000,727000
02/18/2008,0000,21.00000,21.25000,20.70000,20.90000,686000
02/19/2008,0000,20.90000,21.10000,20.90000,21.10000,601000
02/20/2008,0000,21.15000,21.80000,21.10000,21.70000,715000
02/21/2008,0000,21.65000,22.15000,21.50000,22.05000,785000
02/22/2008,0000,22.05000,22.55000,21.95000,22.55000,780000
02/25/2008,0000,22.50000,22.80000,22.30000,22.80000,964000
02/26/2008,0000,22.80000,23.00000,22.30000,22.70000,722000
02/27/2008,0000,22.40000,22.80000,22.30000,22.60000,750000
02/29/2008,0000,22.40000,22.50000,22.00000,22.35000,843000
03/03/2008,0000,21.90000,22.10000,21.45000,22.10000,790000
03/04/2008,0000,22.10000,22.10000,21.70000,22.05000,847000
03/05/2008,0000,22.40000,22.40000,21.85000,22.10000,722000
03/06/2008,0000,22.30000,23.50000,22.15000,23.50000,1186000
03/07/2008,0000,23.50000,23.50000,22.80000,23.05000,736000
03/10/2008,0000,23.00000,23.40000,22.05000,23.10000,1395000
03/11/2008,0000,23.10000,24.70000,22.70000,24.70000,1225000
03/12/2008,0000,25.00000,25.30000,24.30000,24.90000,1158000
03/13/2008,0000,24.70000,24.90000,23.90000,23.90000,787000
03/14/2008,0000,24.00000,24.20000,22.25000,22.25000,966000
03/18/2008,0000,22.25000,23.20000,22.25000,23.20000,765000
03/19/2008,0000,23.40000,24.80000,23.30000,24.80000,2521000
03/20/2008,0000,24.80000,26.50000,24.80000,26.50000,6491000
03/21/2008,0000,26.70000,28.35000,26.70000,28.35000,6001000
03/25/2008,0000,30.10000,30.10000,27.90000,28.95000,1751000
03/26/2008,0000,28.50000,29.85000,28.10000,28.95000,1266000
03/27/2008,0000,29.00000,29.00000,28.20000,28.95000,1146000
03/28/2008,0000,29.40000,29.40000,28.55000,29.20000,1271000
03/31/2008,0000,29.20000,29.20000,28.50000,28.70000,794000
04/01/2008,0000,28.70000,30.00000,28.55000,28.80000,1839000
04/02/2008,0000,29.45000,29.45000,28.50000,28.55000,869000
04/03/2008,0000,28.55000,28.80000,28.10000,28.80000,835000
04/07/2008,0000,29.00000,29.10000,28.55000,28.95000,539000
04/08/2008,0000,28.60000,28.95000,28.55000,28.95000,370000
04/09/2008,0000,28.95000,29.00000,28.70000,29.00000,615000
04/10/2008,0000,29.10000,30.20000,29.10000,29.90000,1510000
04/11/2008,0000,30.30000,30.45000,29.25000,29.30000,767000
04/14/2008,0000,29.00000,29.00000,28.40000,29.00000,680000
04/15/2008,0000,29.35000,29.90000,29.00000,29.35000,1174000
04/16/2008,0000,29.60000,29.70000,29.20000,29.20000,747000
04/17/2008,0000,29.50000,31.00000,29.30000,30.50000,3223000
04/18/2008,0000,31.40000,32.00000,31.10000,31.45000,3811000
04/21/2008,0000,32.20000,32.50000,31.60000,31.70000,2542000
04/22/2008,0000,32.30000,32.60000,31.80000,31.80000,1931000
04/23/2008,0000,31.70000,31.70000,31.10000,31.10000,964000
04/24/2008,0000,31.20000,31.40000,30.40000,30.40000,890000
04/25/2008,0000,30.40000,30.55000,29.90000,29.90000,1197000
04/28/2008,0000,29.80000,29.90000,28.95000,29.40000,1086000
04/29/2008,0000,29.40000,29.40000,29.05000,29.05000,984000
04/30/2008,0000,29.05000,30.80000,29.00000,30.10000,2641000
05/02/2008,0000,30.65000,30.80000,30.00000,30.00000,1778000
05/05/2008,0000,29.50000,30.80000,29.50000,30.15000,1086000
05/06/2008,0000,30.50000,30.50000,29.95000,30.10000,542000
05/07/2008,0000,30.10000,30.15000,29.80000,29.80000,947000
05/08/2008,0000,29.70000,29.75000,29.30000,29.50000,1034000
05/09/2008,0000,29.50000,29.50000,28.90000,29.00000,1188000
05/12/2008,0000,29.60000,31.00000,29.60000,31.00000,1639000
05/13/2008,0000,32.00000,32.90000,31.55000,32.30000,4117000
05/14/2008,0000,32.50000,32.50000,31.65000,31.65000,1577000
05/15/2008,0000,31.70000,32.30000,31.65000,31.70000,2047000
05/16/2008,0000,32.20000,32.45000,31.75000,31.90000,1628000
05/19/2008,0000,32.10000,32.60000,32.10000,32.40000,1670000
05/20/2008,0000,32.90000,34.00000,32.25000,33.00000,5427000
05/21/2008,0000,33.30000,34.35000,33.30000,33.90000,5653000
05/22/2008,0000,33.80000,34.90000,33.80000,34.30000,3926000
05/23/2008,0000,34.60000,35.20000,34.50000,34.50000,4341000
05/26/2008,0000,34.70000,34.75000,32.10000,33.15000,2643000
05/27/2008,0000,33.50000,33.50000,31.80000,33.00000,3793000
05/28/2008,0000,33.00000,33.80000,32.90000,33.00000,2849000
05/29/2008,0000,33.50000,33.85000,31.70000,31.90000,3583000
05/30/2008,0000,32.05000,32.75000,31.30000,31.95000,1946000
06/02/2008,0000,32.20000,34.15000,32.00000,34.15000,4278000
06/03/2008,0000,34.10000,35.50000,34.00000,34.00000,6444000
06/04/2008,0000,34.00000,34.05000,33.10000,33.40000,1477000
06/05/2008,0000,33.40000,34.60000,33.40000,34.40000,2328000
06/06/2008,0000,35.00000,35.00000,33.80000,33.90000,1197000
06/10/2008,0000,34.60000,35.40000,33.90000,34.20000,3523000
06/11/2008,0000,34.50000,34.85000,32.80000,33.00000,2165000
06/12/2008,0000,32.50000,32.50000,30.70000,30.70000,2851000
06/13/2008,0000,30.30000,31.20000,29.40000,30.15000,2542000
06/16/2008,0000,30.60000,31.60000,30.60000,31.60000,1434000
06/17/2008,0000,31.30000,32.35000,31.05000,31.70000,1283000
06/18/2008,0000,32.00000,32.95000,31.80000,32.65000,1399000
06/19/2008,0000,32.00000,32.50000,32.00000,32.40000,581000
06/20/2008,0000,32.40000,32.40000,31.30000,32.00000,1271000
06/23/2008,0000,31.20000,31.75000,30.50000,31.60000,1092000
06/24/2008,0000,31.50000,32.00000,30.45000,30.60000,1135000
06/25/2008,0000,30.60000,30.95000,30.00000,30.95000,1069000
06/26/2008,0000,30.95000,31.20000,30.65000,30.70000,630000
06/27/2008,0000,29.10000,29.80000,29.00000,29.10000,1005000
06/30/2008,0000,29.10000,29.65000,28.50000,28.50000,914000
07/01/2008,0000,28.80000,28.80000,26.55000,26.85000,1781000
07/02/2008,0000,26.85000,27.50000,25.50000,25.60000,1961000
07/03/2008,0000,25.00000,27.35000,23.85000,27.35000,1801000
07/04/2008,0000,27.35000,27.90000,27.00000,27.05000,1110000
07/07/2008,0000,27.05000,27.40000,26.00000,27.00000,1372000
07/08/2008,0000,26.50000,26.90000,26.05000,26.85000,867000
07/09/2008,0000,27.10000,27.40000,26.55000,26.70000,702000
07/10/2008,0000,26.70000,27.60000,26.60000,27.35000,763000
07/11/2008,0000,27.85000,29.25000,27.50000,28.85000,1609000
07/14/2008,0000,28.85000,29.40000,28.25000,29.30000,896000
07/15/2008,0000,29.50000,29.50000,27.40000,27.80000,1211000
07/16/2008,0000,27.80000,28.35000,27.40000,27.50000,820000
07/17/2008,0000,28.50000,28.50000,27.90000,28.00000,498000
07/18/2008,0000,28.30000,28.30000,26.50000,26.90000,769000
07/21/2008,0000,27.70000,28.10000,27.65000,28.00000,559000
07/22/2008,0000,28.00000,28.25000,27.30000,28.25000,704000
07/23/2008,0000,28.50000,29.30000,28.50000,29.10000,1084000
07/24/2008,0000,29.40000,29.40000,28.90000,29.00000,641000
07/25/2008,0000,28.90000,30.25000,28.55000,29.10000,853000
07/29/2008,0000,28.90000,30.00000,28.50000,29.60000,1320000
07/30/2008,0000,30.20000,31.65000,30.20000,31.65000,3387000
07/31/2008,0000,32.30000,33.00000,31.50000,31.50000,3435000
08/01/2008,0000,30.60000,31.00000,29.55000,30.70000,1519000
08/04/2008,0000,31.20000,32.00000,31.10000,31.65000,1820000
08/05/2008,0000,32.00000,32.10000,30.60000,31.65000,3046000
08/06/2008,0000,29.00000,30.00000,29.00000,29.90000,3516000
08/07/2008,0000,30.15000,30.15000,29.50000,29.50000,1345000
08/08/2008,0000,29.10000,30.30000,29.10000,30.30000,2998000
08/11/2008,0000,31.00000,31.00000,30.60000,30.75000,2908000
08/12/2008,0000,30.95000,31.25000,30.55000,30.55000,2233000
08/13/2008,0000,30.55000,30.75000,29.80000,29.85000,1280000
08/14/2008,0000,29.65000,30.50000,29.65000,29.90000,961000
08/15/2008,0000,30.15000,30.50000,29.50000,29.50000,861000
08/18/2008,0000,29.10000,29.80000,28.80000,28.90000,1543000
08/19/2008,0000,28.60000,29.45000,28.60000,28.90000,875000
08/20/2008,0000,28.90000,29.25000,28.80000,29.00000,1360000
08/21/2008,0000,28.80000,29.00000,28.60000,28.60000,781000
08/22/2008,0000,28.80000,29.20000,28.50000,29.00000,878000
08/25/2008,0000,29.40000,29.40000,28.75000,28.85000,672000
08/26/2008,0000,28.85000,29.00000,28.50000,28.90000,494000
08/27/2008,0000,29.20000,29.20000,28.80000,29.05000,712000
08/28/2008,0000,29.15000,30.05000,28.90000,29.75000,1401000
08/29/2008,0000,30.10000,30.25000,29.65000,29.70000,790000
09/01/2008,0000,29.70000,29.80000,28.80000,29.05000,851000
09/02/2008,0000,29.00000,29.15000,28.85000,29.05000,747000
09/03/2008,0000,29.05000,29.10000,27.80000,28.95000,1523000
09/04/2008,0000,28.90000,28.90000,27.85000,27.90000,838000
09/05/2008,0000,27.00000,27.70000,26.35000,27.15000,1351000
09/08/2008,0000,27.50000,28.50000,27.50000,28.20000,1150000
09/09/2008,0000,27.80000,28.20000,27.10000,28.20000,1139000
09/10/2008,0000,27.80000,28.40000,27.70000,28.35000,810000
09/11/2008,0000,28.35000,28.50000,27.70000,28.30000,1016000
09/12/2008,0000,28.50000,28.50000,27.70000,28.20000,779000
09/15/2008,0000,27.60000,27.85000,26.25000,26.70000,1095000
09/16/2008,0000,24.90000,25.50000,24.85000,24.85000,841000
09/17/2008,0000,25.00000,25.50000,23.15000,25.00000,2797000
09/18/2008,0000,24.00000,24.10000,23.25000,23.30000,1239000
09/19/2008,0000,23.90000,24.65000,23.80000,24.30000,994000
09/22/2008,0000,24.70000,25.05000,23.85000,25.00000,1253000
09/23/2008,0000,24.50000,25.40000,24.30000,25.40000,788000
09/24/2008,0000,25.00000,26.75000,24.90000,26.25000,1930000
09/25/2008,0000,26.20000,26.20000,25.60000,25.80000,1057000
09/26/2008,0000,26.15000,26.15000,24.95000,25.40000,1036000
09/30/2008,0000,23.65000,24.50000,23.65000,24.50000,982000
10/01/2008,0000,25.00000,25.40000,24.60000,24.90000,742000
10/02/2008,0000,25.00000,25.55000,24.80000,25.00000,884000
10/03/2008,0000,25.00000,25.00000,24.40000,24.90000,757000
10/06/2008,0000,23.20000,23.20000,23.20000,23.20000,1001000
10/07/2008,0000,21.60000,21.60000,21.60000,21.60000,670000
10/08/2008,0000,20.10000,20.10000,20.10000,20.10000,3563000
10/09/2008,0000,18.70000,20.65000,18.70000,20.65000,8078000
10/13/2008,0000,19.95000,20.80000,19.95000,19.95000,2658000
10/14/2008,0000,21.00000,21.05000,20.45000,20.50000,2054000
10/15/2008,0000,20.30000,20.30000,19.80000,19.80000,821000
10/16/2008,0000,19.15000,19.15000,19.15000,19.15000,135000
10/17/2008,0000,18.50000,18.80000,18.50000,18.50000,1035000
10/20/2008,0000,17.90000,17.90000,17.90000,17.90000,104000
10/21/2008,0000,17.30000,18.30000,17.30000,17.30000,2064000
10/22/2008,0000,16.70000,16.70000,16.70000,16.70000,70000
10/23/2008,0000,16.15000,16.15000,16.15000,16.15000,37000
10/24/2008,0000,15.60000,15.60000,15.60000,15.60000,74000
10/27/2008,0000,14.55000,14.55000,14.55000,14.55000,47000
10/28/2008,0000,13.55000,13.55000,13.55000,13.55000,311000
10/29/2008,0000,12.65000,12.65000,12.65000,12.65000,1671000
10/30/2008,0000,11.80000,11.80000,11.80000,11.80000,673000
10/31/2008,0000,11.00000,12.60000,11.00000,12.60000,8206000
11/03/2008,0000,13.45000,13.45000,13.15000,13.45000,2964000
11/04/2008,0000,14.35000,14.35000,13.90000,14.35000,5953000
11/05/2008,0000,14.35000,15.20000,13.60000,14.15000,4475000
11/06/2008,0000,13.20000,13.75000,13.20000,13.50000,1579000
11/07/2008,0000,12.95000,14.40000,12.95000,14.40000,932000
11/10/2008,0000,15.40000,15.40000,14.80000,15.40000,3271000
11/11/2008,0000,14.90000,15.90000,14.90000,15.05000,3222000
11/12/2008,0000,15.00000,15.50000,14.45000,14.80000,1750000
11/13/2008,0000,14.05000,14.60000,14.05000,14.30000,1281000
11/14/2008,0000,14.85000,15.00000,14.35000,14.35000,1170000
11/17/2008,0000,14.30000,14.80000,14.05000,14.40000,688000
11/18/2008,0000,14.35000,14.50000,14.05000,14.05000,752000
11/19/2008,0000,14.20000,14.40000,13.55000,13.65000,713000
11/20/2008,0000,13.05000,13.40000,12.70000,12.95000,1061000
11/21/2008,0000,12.60000,13.85000,12.60000,13.70000,690000
11/24/2008,0000,14.00000,14.25000,13.75000,14.00000,608000
11/25/2008,0000,14.40000,14.70000,14.35000,14.40000,982000
11/26/2008,0000,14.50000,15.00000,14.40000,14.65000,1129000
11/27/2008,0000,15.00000,15.30000,14.85000,15.10000,1621000
11/28/2008,0000,15.10000,15.30000,14.30000,14.50000,1729000
12/01/2008,0000,14.20000,14.75000,14.20000,14.50000,1257000
12/02/2008,0000,13.70000,14.00000,13.50000,13.70000,895000
12/03/2008,0000,13.80000,14.10000,13.55000,13.80000,432000
12/04/2008,0000,13.90000,14.25000,13.75000,13.80000,607000
12/05/2008,0000,13.95000,13.95000,13.75000,13.80000,344000
12/08/2008,0000,14.25000,14.60000,13.90000,14.40000,796000
12/09/2008,0000,14.65000,14.65000,14.20000,14.40000,684000
12/10/2008,0000,14.45000,15.10000,14.10000,15.00000,1359000
12/11/2008,0000,15.50000,16.05000,15.30000,16.05000,1923000
12/12/2008,0000,16.60000,17.15000,15.00000,15.40000,4157000
12/15/2008,0000,16.00000,16.20000,15.60000,15.75000,1236000
12/16/2008,0000,15.70000,15.70000,15.15000,15.30000,717000
12/17/2008,0000,15.50000,16.35000,15.45000,16.35000,1584000
12/18/2008,0000,15.25000,15.80000,15.25000,15.50000,1688000
12/19/2008,0000,15.40000,15.85000,15.25000,15.55000,839000
12/22/2008,0000,16.60000,16.60000,16.00000,16.15000,3879000
12/23/2008,0000,16.30000,16.30000,15.50000,16.20000,1192000
12/24/2008,0000,16.20000,16.25000,16.00000,16.15000,787000
12/25/2008,0000,16.35000,16.35000,16.05000,16.20000,619000
12/26/2008,0000,16.20000,16.85000,16.10000,16.20000,827000
12/29/2008,0000,16.30000,16.35000,16.00000,16.20000,584000
12/30/2008,0000,16.40000,16.45000,15.95000,16.15000,1221000
12/31/2008,0000,16.20000,16.40000,16.00000,16.15000,646000
01/05/2009,0000,16.50000,16.55000,16.10000,16.10000,928000
01/06/2009,0000,16.20000,16.65000,16.00000,16.65000,1817000
01/07/2009,0000,16.80000,17.10000,16.60000,16.85000,2140000
01/08/2009,0000,16.50000,16.70000,16.10000,16.50000,1064000
01/09/2009,0000,16.50000,16.50000,16.05000,16.10000,1430000
01/12/2009,0000,15.60000,15.60000,15.05000,15.40000,627000
01/13/2009,0000,15.05000,15.40000,14.95000,15.30000,722000
01/14/2009,0000,15.30000,15.55000,15.30000,15.40000,534000
01/15/2009,0000,15.20000,15.20000,14.95000,15.10000,396000
01/16/2009,0000,15.10000,15.40000,15.10000,15.15000,503000
01/19/2009,0000,15.10000,15.15000,14.65000,14.80000,474000
01/20/2009,0000,14.70000,14.80000,13.90000,14.80000,763000
01/21/2009,0000,14.50000,14.70000,14.20000,14.20000,732000
02/02/2009,0000,14.20000,14.40000,13.85000,13.85000,460000
02/03/2009,0000,14.05000,14.55000,14.00000,14.50000,429000
02/04/2009,0000,14.60000,14.70000,14.35000,14.50000,353000
02/05/2009,0000,14.35000,14.50000,14.10000,14.50000,391000
02/06/2009,0000,14.65000,15.00000,14.50000,14.50000,605000
02/09/2009,0000,14.60000,15.25000,14.60000,15.10000,871000
02/10/2009,0000,14.80000,15.15000,14.80000,15.00000,359000
02/11/2009,0000,15.00000,15.50000,14.85000,15.20000,621000
02/12/2009,0000,15.40000,15.40000,14.80000,15.00000,451000
02/13/2009,0000,15.00000,15.25000,15.00000,15.25000,497000
02/16/2009,0000,15.30000,15.30000,14.95000,15.20000,498000
02/17/2009,0000,15.20000,15.20000,14.80000,15.10000,342000
02/18/2009,0000,14.80000,14.95000,14.65000,14.80000,322000
02/19/2009,0000,14.80000,14.90000,14.60000,14.85000,368000
02/20/2009,0000,14.85000,14.85000,14.55000,14.70000,418000
02/23/2009,0000,14.50000,14.75000,14.50000,14.70000,315000
02/24/2009,0000,14.55000,14.95000,14.55000,14.90000,439000
02/25/2009,0000,15.10000,15.20000,15.00000,15.15000,640000
02/26/2009,0000,15.30000,15.70000,15.20000,15.60000,1409000
02/27/2009,0000,15.80000,15.80000,15.35000,15.50000,846000
03/02/2009,0000,15.70000,16.50000,15.70000,16.10000,1946000
03/03/2009,0000,15.80000,16.00000,15.55000,15.95000,669000
03/04/2009,0000,15.95000,16.20000,15.95000,16.20000,614000
03/05/2009,0000,16.25000,16.55000,15.85000,15.95000,807000
03/06/2009,0000,15.85000,15.95000,15.60000,15.65000,466000
03/09/2009,0000,15.90000,16.00000,15.60000,15.95000,421000
03/10/2009,0000,15.95000,16.10000,15.85000,16.05000,662000
03/11/2009,0000,16.25000,16.55000,16.20000,16.30000,1190000
03/12/2009,0000,16.45000,16.90000,16.45000,16.70000,1578000
03/13/2009,0000,16.95000,16.95000,16.50000,16.70000,1952000
03/16/2009,0000,16.80000,17.00000,16.70000,16.80000,1131000
03/17/2009,0000,17.00000,17.90000,16.85000,17.65000,2651000
03/18/2009,0000,17.80000,17.85000,17.30000,17.35000,1226000
03/19/2009,0000,17.35000,17.70000,17.30000,17.30000,1084000
03/20/2009,0000,17.20000,17.40000,16.85000,16.90000,1508000
03/23/2009,0000,17.00000,17.30000,17.00000,17.05000,937000
03/24/2009,0000,17.20000,17.80000,17.15000,17.80000,1921000
03/25/2009,0000,17.90000,18.50000,17.90000,18.25000,2170000
03/26/2009,0000,18.50000,18.80000,18.20000,18.30000,2146000
03/27/2009,0000,18.50000,18.70000,17.80000,17.90000,1961000
03/30/2009,0000,17.85000,17.85000,16.80000,17.30000,1976000
03/31/2009,0000,17.20000,17.30000,16.85000,16.95000,1295000
04/01/2009,0000,17.20000,17.50000,17.10000,17.40000,1549000
04/02/2009,0000,17.60000,17.65000,17.25000,17.40000,1763000
04/03/2009,0000,17.65000,17.80000,17.25000,17.25000,1565000
04/06/2009,0000,17.30000,17.65000,17.20000,17.40000,1785000
04/07/2009,0000,17.70000,18.30000,17.60000,18.10000,1454000
04/08/2009,0000,18.10000,18.30000,17.60000,17.60000,1179000
04/09/2009,0000,17.75000,18.15000,17.70000,18.10000,1905000
04/10/2009,0000,18.40000,18.50000,17.90000,18.10000,1551000
04/13/2009,0000,18.90000,19.35000,18.60000,19.35000,2076000
04/14/2009,0000,20.70000,20.70000,20.15000,20.70000,5518000
04/15/2009,0000,20.70000,21.20000,20.15000,20.60000,3874000
04/16/2009,0000,20.95000,21.30000,20.30000,20.40000,3554000
04/17/2009,0000,21.00000,21.00000,19.00000,19.00000,3299000
04/20/2009,0000,19.00000,19.00000,17.80000,18.80000,1960000
04/21/2009,0000,18.30000,19.30000,18.30000,19.25000,1186000
04/22/2009,0000,19.60000,19.90000,19.05000,19.50000,1966000
04/23/2009,0000,19.50000,19.50000,19.00000,19.10000,1600000
04/24/2009,0000,19.20000,19.60000,19.00000,19.20000,1414000
04/27/2009,0000,19.20000,19.30000,18.00000,18.00000,1885000
04/28/2009,0000,18.00000,18.50000,17.40000,17.50000,1537000
04/29/2009,0000,17.50000,17.70000,17.10000,17.30000,1105000
04/30/2009,0000,17.95000,18.50000,17.70000,18.50000,1993000
05/04/2009,0000,19.00000,19.10000,18.55000,18.55000,1837000
05/05/2009,0000,18.65000,18.70000,17.90000,18.50000,1606000
05/06/2009,0000,18.45000,19.00000,18.20000,18.60000,1327000
05/07/2009,0000,18.60000,19.30000,18.60000,18.80000,1332000
05/08/2009,0000,18.70000,18.85000,18.50000,18.65000,898000
05/11/2009,0000,18.95000,19.30000,18.80000,18.80000,1820000
05/12/2009,0000,18.60000,18.60000,17.90000,18.00000,1141000
05/13/2009,0000,17.70000,18.35000,17.70000,18.25000,687000
05/14/2009,0000,17.90000,18.10000,17.75000,17.80000,1065000
05/15/2009,0000,17.70000,18.15000,17.70000,17.75000,931000
05/18/2009,0000,16.55000,16.55000,16.55000,16.55000,948000
05/19/2009,0000,16.05000,16.85000,16.05000,16.70000,4103000
05/20/2009,0000,17.10000,17.10000,16.25000,16.65000,1465000
05/21/2009,0000,16.50000,16.80000,16.45000,16.60000,1017000
05/22/2009,0000,16.50000,17.10000,16.35000,16.80000,1130000
05/25/2009,0000,16.80000,17.20000,16.60000,16.60000,2476000
05/26/2009,0000,16.85000,17.30000,16.65000,16.70000,1825000
05/27/2009,0000,17.10000,17.10000,16.80000,16.90000,1069000
06/01/2009,0000,17.00000,17.20000,16.90000,17.05000,960000
06/02/2009,0000,17.20000,17.40000,16.40000,16.45000,1801000
06/03/2009,0000,16.45000,16.70000,16.20000,16.50000,930000
06/04/2009,0000,16.50000,16.75000,16.35000,16.55000,522000
06/05/2009,0000,16.60000,17.70000,16.60000,17.70000,3407000
06/08/2009,0000,18.50000,18.50000,17.50000,17.75000,1618000
06/09/2009,0000,18.00000,18.00000,16.85000,16.90000,1354000
06/10/2009,0000,17.30000,17.30000,16.75000,16.95000,617000
06/11/2009,0000,16.95000,16.95000,16.40000,16.80000,487000
06/12/2009,0000,17.15000,17.15000,16.70000,16.80000,417000
06/15/2009,0000,16.70000,16.70000,16.40000,16.70000,462000
06/16/2009,0000,16.55000,17.40000,16.50000,17.40000,463000
06/17/2009,0000,17.40000,17.75000,17.20000,17.50000,875000
06/18/2009,0000,17.50000,17.50000,16.90000,17.00000,334000
06/19/2009,0000,17.10000,17.30000,16.90000,17.20000,214000
06/22/2009,0000,17.40000,17.40000,17.05000,17.15000,175000
06/23/2009,0000,16.90000,17.00000,16.75000,16.80000,407000
06/24/2009,0000,16.80000,17.00000,16.75000,16.85000,712000
06/25/2009,0000,16.85000,17.50000,16.85000,17.20000,1480000
06/26/2009,0000,17.25000,17.40000,17.00000,17.30000,2015000
06/29/2009,0000,17.40000,17.70000,17.05000,17.50000,2641000
06/30/2009,0000,17.70000,17.70000,17.30000,17.45000,1004000
07/01/2009,0000,17.30000,17.80000,17.30000,17.50000,1845000
07/02/2009,0000,17.65000,17.80000,17.45000,17.65000,2227000
07/03/2009,0000,17.65000,17.65000,17.40000,17.55000,2406000
07/06/2009,0000,17.60000,18.75000,17.45000,18.75000,3491000
07/07/2009,0000,19.00000,19.40000,18.50000,18.55000,3779000
07/08/2009,0000,18.50000,18.50000,17.60000,17.75000,2051000
07/09/2009,0000,17.80000,18.15000,17.80000,17.90000,1384000
07/10/2009,0000,18.20000,18.20000,17.85000,17.90000,2555000
07/13/2009,0000,15.50000,15.95000,15.50000,15.70000,2339000
07/14/2009,0000,15.80000,16.15000,15.80000,16.05000,943000
07/15/2009,0000,15.90000,16.15000,15.80000,16.10000,1251000
07/16/2009,0000,16.30000,16.30000,15.90000,15.90000,669000
07/17/2009,0000,16.05000,16.10000,15.85000,16.10000,705000
07/20/2009,0000,16.10000,16.20000,15.85000,15.95000,878000
07/21/2009,0000,16.00000,16.10000,15.90000,16.05000,758000
07/22/2009,0000,16.10000,16.10000,15.85000,15.85000,719000
07/23/2009,0000,15.95000,16.10000,15.85000,15.95000,516000
07/24/2009,0000,16.00000,16.10000,15.80000,15.80000,881000
07/27/2009,0000,16.00000,16.00000,15.75000,15.80000,429000
07/28/2009,0000,16.00000,16.00000,15.80000,15.90000,533000
07/29/2009,0000,15.90000,17.00000,15.85000,16.55000,2366000
07/30/2009,0000,17.00000,17.20000,16.55000,17.10000,2442000
07/31/2009,0000,17.40000,17.65000,17.00000,17.00000,2216000
08/03/2009,0000,17.30000,17.50000,17.00000,17.10000,1071000
08/04/2009,0000,17.50000,17.50000,16.30000,16.80000,1344000
08/05/2009,0000,16.80000,16.85000,16.00000,16.00000,1018000
08/06/2009,0000,16.15000,16.25000,15.75000,16.00000,801000
08/10/2009,0000,16.20000,16.50000,16.10000,16.10000,671000
08/11/2009,0000,16.05000,16.25000,16.00000,16.20000,485000
08/12/2009,0000,16.20000,16.20000,16.00000,16.05000,592000
08/13/2009,0000,16.05000,16.60000,16.05000,16.15000,845000
08/14/2009,0000,16.35000,17.20000,16.15000,17.00000,2403000
08/17/2009,0000,17.10000,17.65000,16.75000,17.45000,3476000
08/18/2009,0000,17.25000,17.90000,17.00000,17.10000,3299000
08/19/2009,0000,17.50000,18.25000,17.40000,17.60000,4404000
08/20/2009,0000,17.65000,18.00000,17.25000,17.25000,3858000
08/21/2009,0000,17.30000,17.60000,16.60000,16.65000,2054000
08/24/2009,0000,16.90000,17.00000,16.75000,16.85000,684000
08/25/2009,0000,16.85000,17.10000,16.75000,16.80000,724000
08/26/2009,0000,17.00000,17.00000,16.30000,16.40000,898000
08/27/2009,0000,16.40000,16.80000,16.20000,16.20000,762000
08/28/2009,0000,16.20000,16.60000,16.20000,16.40000,838000
08/31/2009,0000,16.60000,16.90000,16.45000,16.80000,804000
09/01/2009,0000,16.80000,17.40000,16.70000,17.35000,1610000
09/02/2009,0000,17.35000,17.35000,17.00000,17.10000,1093000
09/03/2009,0000,17.10000,17.25000,16.95000,17.20000,1064000
09/04/2009,0000,17.20000,17.30000,17.05000,17.15000,918000
09/07/2009,0000,17.15000,17.20000,16.90000,16.90000,902000
09/08/2009,0000,16.90000,17.00000,16.75000,16.85000,904000
09/09/2009,0000,16.90000,17.35000,16.90000,16.95000,1528000
09/10/2009,0000,16.95000,17.15000,16.65000,16.70000,981000
09/11/2009,0000,16.80000,17.00000,16.50000,16.60000,707000
09/14/2009,0000,16.90000,17.05000,16.75000,17.00000,1076000
09/15/2009,0000,17.15000,18.15000,17.10000,18.15000,7253000
09/16/2009,0000,18.50000,19.30000,18.50000,19.05000,11025000
09/17/2009,0000,19.30000,19.40000,18.80000,19.25000,6584000
09/18/2009,0000,19.35000,20.10000,19.35000,19.50000,4586000
09/21/2009,0000,19.95000,19.95000,19.15000,19.40000,2089000
09/22/2009,0000,19.45000,20.20000,19.30000,19.90000,3123000
09/23/2009,0000,19.80000,20.05000,19.30000,19.40000,1948000
09/24/2009,0000,19.45000,19.45000,18.80000,19.05000,1405000
09/25/2009,0000,19.00000,19.45000,18.90000,19.15000,2262000
09/28/2009,0000,19.10000,19.35000,18.90000,19.05000,1337000
09/29/2009,0000,19.20000,19.35000,19.00000,19.05000,1197000
09/30/2009,0000,19.20000,19.40000,19.00000,19.20000,2224000
10/01/2009,0000,19.00000,19.45000,19.00000,19.30000,1812000
10/02/2009,0000,19.10000,19.20000,18.80000,19.05000,1470000
10/05/2009,0000,19.05000,19.80000,19.05000,19.70000,2890000
10/06/2009,0000,19.75000,19.95000,19.40000,19.60000,2368000
10/07/2009,0000,19.90000,19.90000,19.45000,19.60000,2347000
10/08/2009,0000,19.60000,19.70000,19.25000,19.25000,1487000
10/09/2009,0000,19.25000,19.45000,18.90000,19.45000,1610000
10/12/2009,0000,19.40000,19.45000,19.05000,19.20000,746000
10/13/2009,0000,19.10000,20.20000,19.05000,19.95000,5412000
10/14/2009,0000,20.20000,20.50000,19.70000,19.90000,2865000
10/15/2009,0000,20.15000,20.45000,19.60000,19.65000,3572000
10/16/2009,0000,20.00000,20.10000,19.70000,20.10000,2436000
10/19/2009,0000,19.80000,20.70000,19.80000,20.50000,3895000
10/20/2009,0000,20.90000,21.90000,20.80000,21.90000,14469000
10/21/2009,0000,22.10000,22.85000,21.95000,22.60000,12039000
10/22/2009,0000,22.75000,23.00000,22.00000,22.00000,9104000
10/23/2009,0000,23.20000,23.50000,22.35000,22.35000,20943000
10/26/2009,0000,22.35000,22.50000,21.85000,22.10000,4848000
10/27/2009,0000,22.00000,22.00000,21.45000,21.80000,2635000
10/28/2009,0000,22.00000,22.55000,21.95000,22.10000,8103000
10/29/2009,0000,22.00000,22.50000,20.90000,22.50000,6524000
10/30/2009,0000,22.70000,23.10000,22.30000,22.35000,6142000
11/02/2009,0000,20.80000,22.35000,20.80000,21.90000,3741000
11/03/2009,0000,21.80000,23.20000,21.75000,22.95000,9158000
11/04/2009,0000,23.20000,23.60000,23.20000,23.30000,7163000
11/05/2009,0000,23.50000,24.10000,23.25000,23.60000,9561000
11/06/2009,0000,23.90000,24.00000,22.60000,23.00000,6927000
11/09/2009,0000,23.05000,23.10000,22.20000,22.25000,3507000
11/10/2009,0000,22.25000,23.00000,22.00000,22.55000,5581000
11/11/2009,0000,22.80000,22.80000,22.50000,22.60000,1777000
11/12/2009,0000,22.65000,22.90000,22.15000,22.55000,2728000
11/13/2009,0000,22.55000,22.60000,22.30000,22.55000,1447000
11/16/2009,0000,22.55000,23.30000,22.55000,22.70000,3905000
11/17/2009,0000,22.90000,23.00000,22.50000,22.55000,2938000
11/18/2009,0000,22.50000,22.90000,22.50000,22.60000,4122000
11/19/2009,0000,22.70000,23.20000,22.65000,22.65000,4922000
11/20/2009,0000,22.60000,23.00000,22.60000,22.70000,4081000
11/23/2009,0000,22.85000,23.75000,22.80000,23.40000,8421000
11/24/2009,0000,24.00000,24.15000,23.30000,24.10000,14048000
11/25/2009,0000,24.10000,24.10000,23.45000,23.55000,5546000
11/26/2009,0000,23.55000,23.95000,23.50000,23.60000,5416000
11/27/2009,0000,23.20000,23.75000,23.00000,23.40000,7916000
11/30/2009,0000,23.40000,25.00000,23.40000,25.00000,17886000
12/01/2009,0000,25.20000,25.20000,24.25000,24.70000,10967000
12/02/2009,0000,25.00000,25.40000,24.20000,24.20000,9056000
12/03/2009,0000,24.40000,24.85000,24.00000,24.20000,6557000
12/04/2009,0000,24.30000,24.70000,24.05000,24.15000,4960000
12/07/2009,0000,24.45000,25.05000,24.20000,24.90000,8431000
12/08/2009,0000,25.00000,25.10000,24.30000,24.85000,5389000
12/09/2009,0000,24.70000,25.50000,24.50000,24.80000,9398000
12/11/2009,0000,24.10000,24.50000,23.70000,23.70000,5117000
12/14/2009,0000,23.90000,24.10000,23.40000,23.75000,4639000
12/15/2009,0000,23.80000,24.50000,23.55000,24.05000,5058000
12/16/2009,0000,24.15000,24.30000,23.50000,23.50000,3568000
12/17/2009,0000,23.50000,23.90000,22.55000,22.60000,6476000
12/18/2009,0000,22.60000,22.80000,22.20000,22.50000,2157000
12/21/2009,0000,22.80000,23.10000,22.60000,22.60000,3021000
12/22/2009,0000,23.00000,23.00000,22.60000,22.90000,1742000
12/23/2009,0000,23.00000,23.20000,22.80000,22.80000,2502000
12/25/2009,0000,23.10000,23.20000,22.85000,22.90000,1936000
12/25/2009,0000,23.10000,23.20000,22.85000,22.90000,1936000
12/28/2009,0000,22.90000,23.70000,22.90000,23.40000,4358000
12/29/2009,1230,23.75000,25.00000,23.75000,25.00000,20480392
