DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,51.92000,52.49000,51.25000,52.30000,3454800
04/03/2007,0000,52.49000,54.66000,52.11000,54.66000,4575400
04/04/2007,0000,54.76000,54.85000,53.53000,54.38000,2383600
04/09/2007,0000,54.57000,54.76000,53.91000,54.48000,2160800
04/10/2007,0000,54.57000,55.71000,54.57000,54.76000,5166100
04/11/2007,0000,56.84000,57.70000,55.90000,57.03000,13564100
04/12/2007,0000,56.84000,57.60000,55.99000,56.47000,4862700
04/13/2007,0000,56.47000,57.03000,55.14000,55.33000,4264600
04/16/2007,0000,56.84000,57.03000,55.99000,56.75000,2189200
04/17/2007,0000,57.03000,57.41000,55.23000,57.13000,3503100
04/18/2007,0000,58.08000,59.59000,58.08000,58.55000,10124200
04/19/2007,0000,58.27000,58.27000,57.03000,57.70000,3213300
04/20/2007,0000,57.98000,58.64000,57.70000,58.08000,1759600
04/23/2007,0000,58.36000,58.93000,57.22000,57.22000,1945300
04/24/2007,0000,57.22000,57.70000,56.75000,57.32000,1478500
04/25/2007,0000,57.32000,57.60000,56.18000,56.28000,1315000
04/26/2007,0000,56.37000,56.56000,55.61000,55.90000,1716200
04/27/2007,0000,55.90000,56.65000,55.90000,56.09000,811000
04/30/2007,0000,56.18000,56.28000,55.23000,55.42000,988100
05/02/2007,0000,56.84000,56.84000,55.90000,55.90000,975700
05/03/2007,0000,56.37000,56.75000,52.11000,52.86000,2351500
05/04/2007,0000,53.24000,53.72000,51.92000,53.15000,2188000
05/07/2007,0000,53.53000,54.10000,53.24000,53.53000,981900
05/08/2007,0000,53.62000,53.72000,53.05000,53.05000,801100
05/09/2007,0000,53.15000,56.28000,52.68000,54.76000,2617700
05/10/2007,0000,55.33000,55.33000,54.00000,54.00000,1177600
05/11/2007,0000,54.00000,54.57000,53.53000,54.00000,1012900
05/14/2007,0000,54.00000,54.29000,53.15000,53.15000,764000
05/15/2007,0000,53.15000,54.95000,52.86000,53.81000,1464800
05/16/2007,0000,54.19000,55.61000,54.00000,55.04000,2488900
05/17/2007,0000,55.61000,55.61000,54.85000,55.04000,973200
05/18/2007,0000,55.33000,55.33000,54.57000,54.57000,814700
05/21/2007,0000,54.95000,56.47000,54.95000,55.52000,2916100
05/22/2007,0000,55.90000,55.90000,54.95000,54.95000,652500
05/23/2007,0000,55.14000,56.84000,55.04000,55.42000,3406500
05/24/2007,0000,55.99000,56.56000,55.42000,55.42000,1167700
05/25/2007,0000,55.42000,55.80000,55.14000,55.14000,792500
05/28/2007,0000,55.42000,55.90000,54.95000,55.04000,1536700
05/29/2007,0000,55.42000,55.61000,54.10000,54.10000,830800
05/30/2007,0000,54.48000,54.85000,53.53000,53.62000,1191200
05/31/2007,0000,54.48000,55.90000,53.81000,55.33000,1686500
06/01/2007,0000,54.95000,55.23000,54.57000,54.57000,676100
06/04/2007,0000,54.48000,55.23000,54.19000,54.19000,861800
06/05/2007,0000,54.29000,55.80000,54.10000,54.48000,1690200
06/06/2007,0000,54.48000,55.04000,54.19000,54.29000,1100800
06/07/2007,0000,54.29000,55.80000,54.19000,54.48000,3578600
06/08/2007,0000,54.48000,55.42000,54.19000,54.38000,2205300
06/11/2007,0000,54.38000,54.85000,53.53000,53.81000,1385600
06/12/2007,0000,53.91000,54.00000,53.15000,53.72000,1406600
06/13/2007,0000,53.72000,55.04000,53.72000,54.29000,3868300
06/14/2007,0000,54.29000,54.29000,53.05000,53.05000,1961400
06/15/2007,0000,53.05000,53.62000,52.11000,52.11000,1762000
06/20/2007,0000,52.11000,52.11000,50.21000,50.31000,1980000
06/21/2007,0000,50.69000,50.97000,49.74000,49.83000,1240700
06/22/2007,0000,49.83000,50.69000,49.74000,50.59000,1239500
06/25/2007,0000,49.93000,50.40000,49.64000,49.64000,1208500
06/26/2007,0000,49.83000,51.44000,49.74000,50.88000,1298900
06/27/2007,0000,51.06000,51.06000,49.74000,49.74000,720600
06/28/2007,0000,50.78000,50.78000,49.64000,49.74000,2226400
06/29/2007,0000,50.21000,50.31000,49.74000,50.21000,544800
07/02/2007,0000,50.40000,50.69000,49.64000,49.74000,1012900
07/03/2007,0000,49.83000,50.50000,49.83000,50.12000,928700
07/04/2007,0000,50.31000,50.69000,49.74000,49.74000,1354600
07/05/2007,0000,49.83000,50.21000,49.64000,49.83000,1188700
07/06/2007,0000,49.83000,50.40000,49.74000,50.31000,1182500
07/09/2007,0000,50.69000,51.54000,50.50000,51.44000,1941600
07/10/2007,0000,51.63000,51.73000,50.88000,50.97000,1123100
07/11/2007,0000,51.54000,54.48000,51.54000,54.29000,8681600
07/12/2007,0000,54.57000,54.76000,53.34000,53.34000,2928500
07/13/2007,0000,54.00000,54.00000,52.58000,52.68000,1826400
07/16/2007,0000,56.30000,56.40000,55.60000,56.00000,1004200
07/17/2007,0000,53.62000,53.72000,52.49000,52.49000,1007900
07/18/2007,0000,52.49000,53.05000,51.06000,51.16000,1562700
07/19/2007,0000,51.16000,52.01000,51.16000,51.16000,907600
07/20/2007,0000,51.63000,51.82000,50.78000,50.78000,1182500
07/23/2007,0000,50.69000,50.97000,50.40000,50.69000,768900
07/24/2007,0000,50.78000,52.11000,50.69000,51.63000,1541600
07/25/2007,0000,52.11000,52.11000,50.69000,51.44000,2935900
07/26/2007,0000,50.80000,51.60000,49.80000,49.80000,3059500
07/27/2007,0000,50.10000,53.20000,49.60000,52.10000,4206900
07/30/2007,0000,53.50000,55.00000,52.50000,53.80000,4524800
07/31/2007,0000,54.00000,54.80000,52.60000,52.70000,2123400
08/01/2007,0000,52.60000,53.70000,52.10000,52.60000,1567300
08/02/2007,0000,53.10000,53.50000,49.00000,51.00000,2281700
08/03/2007,0000,51.80000,51.80000,50.50000,51.50000,1305700
08/06/2007,0000,50.10000,51.50000,50.10000,51.50000,576000
08/07/2007,0000,51.70000,52.00000,50.50000,51.50000,850500
08/08/2007,0000,51.50000,51.60000,50.90000,51.10000,1012400
08/09/2007,0000,51.50000,53.00000,51.30000,52.00000,2210200
08/10/2007,0000,51.30000,51.40000,50.40000,51.40000,985400
08/14/2007,0000,52.60000,53.60000,52.20000,52.60000,1356100
08/15/2007,0000,52.40000,52.40000,50.00000,50.00000,1220000
08/16/2007,0000,49.50000,50.60000,46.60000,48.60000,2051800
08/17/2007,0000,48.80000,49.30000,46.50000,47.50000,1034700
08/20/2007,0000,48.50000,49.00000,48.45000,49.00000,690900
08/21/2007,0000,49.00000,49.00000,47.50000,48.20000,448100
08/22/2007,0000,48.00000,48.05000,46.80000,47.50000,476200
08/23/2007,0000,48.00000,48.00000,47.40000,47.50000,706200
08/24/2007,0000,47.60000,48.00000,46.80000,47.30000,784800
08/27/2007,0000,48.50000,50.50000,48.30000,49.60000,2392000
08/28/2007,0000,50.00000,51.00000,49.80000,50.00000,4664400
08/29/2007,0000,49.10000,50.30000,49.00000,49.70000,1332600
08/30/2007,0000,50.50000,51.10000,49.20000,49.20000,1962600
08/31/2007,0000,49.00000,49.65000,48.60000,49.20000,1398300
09/03/2007,0000,49.50000,49.50000,48.30000,48.40000,794200
09/04/2007,0000,48.60000,49.20000,48.20000,48.30000,888000
09/05/2007,0000,48.70000,48.80000,47.60000,47.60000,877500
09/06/2007,0000,47.80000,48.20000,47.50000,47.65000,412900
09/07/2007,0000,47.70000,48.50000,47.70000,47.70000,435200
09/10/2007,0000,47.00000,47.70000,47.00000,47.35000,355400
09/11/2007,0000,47.60000,48.20000,47.35000,47.45000,346000
09/12/2007,0000,47.80000,48.00000,47.45000,47.55000,292100
09/13/2007,0000,47.90000,47.95000,47.25000,47.30000,299100
09/14/2007,0000,47.50000,47.50000,46.75000,46.80000,671000
09/17/2007,0000,47.00000,47.00000,45.20000,45.30000,726100
09/19/2007,0000,46.80000,46.80000,43.00000,43.00000,917400
09/20/2007,0000,43.00000,44.00000,43.00000,43.40000,516100
09/21/2007,0000,44.00000,44.20000,43.10000,44.00000,371800
09/26/2007,0000,44.80000,45.60000,44.10000,44.80000,439900
09/27/2007,0000,45.00000,45.20000,44.90000,45.00000,418800
09/28/2007,0000,45.20000,45.65000,45.00000,45.00000,346000
10/01/2007,0000,45.00000,45.30000,45.00000,45.15000,238100
10/02/2007,0000,45.60000,45.60000,45.10000,45.10000,319000
10/03/2007,0000,45.00000,45.20000,44.70000,45.00000,631100
10/04/2007,0000,45.00000,46.80000,45.00000,46.20000,651000
10/05/2007,0000,46.50000,46.90000,45.90000,45.90000,346000
10/08/2007,0000,46.40000,46.60000,45.05000,45.20000,416400
10/09/2007,0000,44.80000,45.20000,44.80000,45.05000,321400
10/11/2007,0000,45.00000,45.60000,45.00000,45.20000,269800
10/12/2007,0000,45.40000,45.50000,44.80000,44.80000,265100
10/15/2007,0000,45.00000,45.00000,44.25000,44.25000,503200
10/16/2007,0000,44.20000,44.90000,44.10000,44.30000,122000
10/17/2007,0000,44.80000,44.80000,44.30000,44.50000,159500
10/18/2007,0000,45.00000,45.00000,44.35000,44.40000,234600
10/19/2007,0000,44.80000,44.80000,44.05000,44.05000,260400
10/22/2007,0000,43.20000,43.80000,43.10000,43.30000,330800
10/23/2007,0000,43.30000,43.70000,43.25000,43.35000,227500
10/24/2007,0000,44.30000,44.30000,43.40000,43.40000,208800
10/25/2007,0000,43.40000,43.90000,43.20000,43.40000,268600
10/26/2007,0000,43.20000,43.80000,43.20000,43.45000,163000
10/29/2007,0000,43.50000,44.00000,43.50000,43.60000,217000
10/30/2007,0000,43.60000,44.00000,43.55000,44.00000,234600
10/31/2007,0000,44.10000,45.70000,44.00000,44.90000,653400
11/01/2007,0000,45.10000,45.50000,44.70000,44.70000,321400
11/02/2007,0000,43.20000,44.40000,43.20000,43.90000,273300
11/05/2007,0000,43.90000,44.50000,43.50000,43.60000,194700
11/06/2007,0000,43.20000,43.70000,43.20000,43.70000,260400
11/07/2007,0000,44.00000,44.00000,43.20000,43.20000,178300
11/08/2007,0000,42.90000,42.90000,40.25000,40.30000,703800
11/09/2007,0000,40.00000,40.50000,38.00000,38.95000,533700
11/12/2007,0000,38.50000,38.55000,37.10000,37.50000,369500
11/13/2007,0000,37.30000,38.30000,37.30000,38.10000,158300
11/14/2007,0000,39.70000,39.70000,39.00000,39.05000,186500
11/15/2007,0000,39.30000,39.30000,38.65000,39.00000,46900
11/16/2007,0000,38.20000,39.00000,38.00000,39.00000,163000
11/19/2007,0000,39.10000,39.30000,39.00000,39.00000,145400
11/20/2007,0000,38.30000,39.15000,38.30000,39.15000,122000
11/21/2007,0000,39.15000,39.15000,38.80000,38.90000,172400
11/22/2007,0000,38.50000,39.00000,38.40000,38.80000,144200
11/23/2007,0000,38.60000,38.80000,38.50000,38.60000,132500
11/26/2007,0000,38.60000,38.70000,38.00000,38.60000,283900
11/27/2007,0000,38.00000,38.10000,37.70000,37.70000,396500
11/28/2007,0000,38.60000,38.60000,37.80000,38.00000,100800
11/29/2007,0000,38.50000,38.50000,37.90000,37.90000,127800
11/30/2007,0000,38.00000,38.25000,37.60000,37.90000,124300
12/03/2007,0000,38.50000,38.50000,37.80000,38.00000,56300
12/04/2007,0000,37.95000,38.30000,37.95000,38.30000,65600
12/05/2007,0000,38.20000,38.80000,38.05000,38.80000,192300
12/06/2007,0000,38.80000,39.50000,38.80000,39.10000,179400
12/07/2007,0000,39.50000,39.90000,39.10000,39.30000,163000
12/10/2007,0000,39.80000,39.80000,39.15000,39.15000,150100
12/11/2007,0000,39.15000,39.15000,38.00000,38.00000,206400
12/12/2007,0000,38.00000,38.55000,38.00000,38.50000,92600
12/13/2007,0000,38.50000,38.50000,38.00000,38.10000,120800
12/14/2007,0000,38.00000,38.00000,37.00000,37.75000,410600
12/17/2007,0000,37.70000,37.70000,36.50000,36.50000,660400
12/18/2007,0000,35.10000,35.90000,33.95000,35.00000,567800
12/19/2007,0000,35.00000,35.75000,34.75000,35.10000,349500
12/20/2007,0000,35.10000,35.10000,34.10000,35.00000,197000
12/21/2007,0000,34.90000,34.90000,34.00000,34.10000,255700
12/24/2007,0000,34.50000,34.70000,34.30000,34.50000,159500
12/25/2007,0000,34.80000,34.90000,34.50000,34.80000,87900
12/26/2007,0000,34.80000,35.10000,34.75000,34.90000,98500
12/27/2007,0000,35.00000,35.30000,34.95000,35.30000,85600
12/28/2007,0000,35.00000,35.30000,34.80000,35.30000,110200
12/31/2007,0000,35.30000,37.40000,35.30000,37.40000,120800
01/02/2008,0000,37.40000,38.50000,37.20000,37.40000,239300
01/03/2008,0000,37.40000,38.40000,36.80000,38.25000,99700
01/04/2008,0000,38.25000,38.25000,37.90000,38.00000,185300
01/07/2008,0000,37.30000,37.80000,36.25000,36.70000,141900
01/08/2008,0000,36.30000,36.70000,36.25000,36.40000,37500
01/09/2008,0000,36.00000,36.40000,36.00000,36.00000,76200
01/10/2008,0000,36.40000,36.90000,36.40000,36.60000,141900
01/11/2008,0000,36.60000,36.80000,36.30000,36.70000,97300
01/14/2008,0000,36.95000,37.10000,36.40000,37.00000,122000
01/15/2008,0000,38.00000,38.50000,37.50000,38.00000,201700
01/16/2008,0000,36.50000,37.75000,36.50000,36.95000,50400
01/17/2008,0000,37.00000,37.20000,36.55000,37.00000,110200
01/18/2008,0000,37.00000,37.15000,36.70000,37.10000,126700
01/21/2008,0000,37.10000,37.10000,36.50000,36.70000,92600
01/22/2008,0000,36.50000,36.65000,34.50000,35.50000,309700
01/23/2008,0000,35.20000,35.60000,34.60000,35.50000,285000
01/24/2008,0000,35.50000,35.80000,34.40000,35.50000,270900
01/25/2008,0000,35.40000,35.50000,34.90000,35.00000,134900
01/28/2008,0000,34.80000,34.85000,34.50000,34.70000,178300
01/29/2008,0000,35.50000,35.50000,34.10000,34.35000,130200
01/30/2008,0000,34.85000,35.30000,34.85000,35.00000,225200
01/31/2008,0000,35.00000,35.00000,34.10000,35.00000,206400
02/01/2008,0000,35.20000,36.80000,35.20000,36.80000,163000
02/12/2008,0000,36.10000,36.10000,35.60000,36.00000,127800
02/13/2008,0000,36.00000,36.20000,35.15000,36.00000,130200
02/14/2008,0000,36.00000,37.45000,36.00000,36.80000,165400
02/15/2008,0000,36.50000,36.60000,36.00000,36.60000,99700
02/18/2008,0000,36.40000,36.90000,36.05000,36.50000,165400
02/19/2008,0000,36.50000,38.30000,36.50000,37.50000,222800
02/20/2008,0000,37.50000,37.50000,37.05000,37.05000,68000
02/21/2008,0000,37.25000,37.80000,37.10000,37.30000,150100
02/22/2008,0000,37.30000,37.70000,37.05000,37.50000,73900
02/25/2008,0000,37.50000,37.90000,37.25000,37.60000,151300
02/26/2008,0000,38.00000,38.00000,37.50000,37.80000,133700
02/27/2008,0000,38.00000,38.30000,37.60000,37.90000,119600
02/29/2008,0000,37.50000,38.20000,37.50000,37.90000,141900
03/03/2008,0000,37.35000,37.85000,37.35000,37.40000,76200
03/04/2008,0000,37.50000,39.20000,37.50000,39.05000,446900
03/05/2008,0000,39.10000,40.00000,39.05000,39.90000,366000
03/06/2008,0000,40.00000,40.40000,39.55000,39.90000,255700
03/07/2008,0000,39.50000,39.50000,39.10000,39.25000,103200
03/10/2008,0000,39.25000,39.25000,38.15000,38.30000,112600
03/11/2008,0000,38.30000,38.30000,37.50000,38.10000,134900
03/12/2008,0000,38.80000,39.00000,38.40000,38.50000,206400
03/13/2008,0000,38.70000,38.70000,37.95000,37.95000,68000
03/14/2008,0000,38.50000,38.70000,38.15000,38.60000,132500
03/17/2008,0000,38.65000,38.90000,38.10000,38.10000,158300
03/18/2008,0000,38.10000,38.30000,37.90000,38.10000,95000
03/19/2008,0000,38.55000,38.60000,38.10000,38.20000,59800
03/20/2008,0000,38.00000,38.20000,37.80000,38.20000,161800
03/21/2008,0000,38.10000,38.20000,38.00000,38.00000,145400
03/24/2008,0000,38.50000,39.45000,38.00000,39.10000,309700
03/25/2008,0000,39.00000,40.00000,39.00000,40.00000,322600
03/26/2008,0000,40.20000,42.40000,40.00000,42.40000,632300
03/27/2008,0000,42.20000,42.50000,40.85000,41.15000,561900
03/28/2008,0000,41.00000,41.15000,40.10000,41.15000,275600
03/31/2008,0000,40.60000,40.70000,40.20000,40.25000,351900
04/01/2008,0000,40.25000,40.60000,39.25000,39.30000,228700
04/02/2008,0000,39.90000,40.00000,39.30000,39.70000,117300
04/03/2008,0000,39.70000,39.70000,39.35000,39.50000,62100
04/07/2008,0000,39.80000,39.90000,39.20000,39.35000,171200
04/08/2008,0000,39.35000,39.85000,39.15000,39.30000,185300
04/09/2008,0000,39.30000,39.30000,38.80000,38.80000,248700
04/10/2008,0000,39.00000,39.00000,38.55000,38.55000,180600
04/11/2008,0000,38.60000,38.90000,38.20000,38.20000,173600
04/14/2008,0000,38.00000,38.00000,37.30000,37.30000,367100
04/15/2008,0000,37.20000,38.50000,37.20000,38.25000,204100
04/16/2008,0000,39.00000,39.20000,38.35000,38.60000,342500
04/17/2008,0000,39.20000,39.20000,38.05000,38.20000,172400
04/18/2008,0000,38.20000,38.50000,37.85000,38.00000,178300
04/21/2008,0000,37.80000,38.50000,37.80000,38.00000,167700
04/22/2008,0000,38.00000,38.30000,37.80000,37.80000,158300
04/23/2008,0000,37.80000,38.00000,37.50000,37.60000,270900
04/24/2008,0000,37.60000,37.70000,37.05000,37.05000,246300
04/25/2008,0000,36.90000,37.40000,36.90000,37.00000,219300
04/28/2008,0000,37.00000,37.00000,36.00000,36.00000,339000
04/29/2008,0000,36.00000,36.50000,36.00000,36.10000,187700
04/30/2008,0000,36.10000,36.50000,36.10000,36.10000,107900
05/02/2008,0000,36.50000,36.50000,35.20000,35.40000,268600
05/05/2008,0000,35.60000,35.65000,35.20000,35.20000,193500
05/06/2008,0000,35.10000,36.40000,35.00000,35.50000,546600
05/07/2008,0000,35.60000,35.80000,35.50000,35.55000,123100
05/08/2008,0000,35.90000,36.00000,35.60000,36.00000,71500
05/09/2008,0000,36.10000,36.25000,35.70000,35.75000,86800
05/12/2008,0000,35.70000,35.80000,35.30000,35.30000,127800
05/13/2008,0000,35.10000,35.80000,35.10000,35.80000,191200
05/14/2008,0000,36.00000,36.40000,35.60000,35.70000,116100
05/15/2008,0000,36.35000,36.50000,35.85000,36.40000,160700
05/16/2008,0000,36.60000,36.70000,36.20000,36.40000,180600
05/19/2008,0000,36.40000,37.20000,36.40000,36.55000,232200
05/20/2008,0000,36.55000,36.60000,36.20000,36.35000,144200
05/21/2008,0000,36.05000,36.35000,35.60000,35.60000,151300
05/22/2008,0000,35.80000,36.00000,35.50000,35.80000,124300
05/23/2008,0000,35.80000,35.85000,35.20000,35.30000,183000
05/26/2008,0000,35.00000,35.10000,34.30000,34.40000,144200
05/27/2008,0000,34.70000,36.00000,34.50000,35.50000,282700
05/28/2008,0000,35.90000,35.90000,34.50000,34.50000,96100
05/29/2008,0000,34.50000,34.75000,34.50000,34.70000,131300
05/30/2008,0000,35.00000,35.00000,34.00000,34.15000,145400
06/02/2008,0000,34.15000,34.40000,34.00000,34.00000,229900
06/03/2008,0000,34.00000,34.00000,33.50000,33.50000,134900
06/04/2008,0000,33.00000,33.00000,32.15000,32.35000,336600
06/05/2008,0000,32.35000,32.50000,31.70000,32.45000,305000
06/06/2008,0000,32.55000,32.55000,32.10000,32.20000,139600
06/09/2008,0000,31.70000,31.90000,31.20000,31.40000,102000
06/10/2008,0000,31.40000,31.70000,30.80000,30.80000,179400
06/11/2008,0000,30.80000,30.80000,29.80000,30.00000,303800
06/12/2008,0000,30.00000,30.00000,28.50000,29.30000,387100
06/13/2008,0000,29.30000,29.55000,28.85000,29.00000,145400
06/16/2008,0000,29.60000,29.95000,29.20000,29.95000,103200
06/17/2008,0000,30.00000,30.00000,29.35000,29.90000,77400
06/18/2008,0000,30.00000,30.50000,30.00000,30.50000,97300
06/19/2008,0000,30.00000,30.00000,29.80000,29.80000,75000
06/20/2008,0000,30.00000,30.45000,29.70000,30.40000,127800
06/23/2008,0000,30.00000,30.00000,29.05000,29.05000,218200
06/24/2008,0000,29.60000,29.60000,28.75000,29.05000,202900
06/25/2008,0000,29.05000,29.50000,28.60000,28.95000,82100
06/26/2008,0000,28.95000,29.15000,28.90000,28.90000,141900
06/27/2008,0000,26.90000,27.60000,26.90000,27.20000,287400
06/30/2008,0000,27.20000,27.20000,25.30000,26.35000,444600
07/01/2008,0000,25.30000,25.85000,24.55000,25.40000,619400
07/02/2008,0000,25.00000,25.30000,24.70000,24.95000,171200
07/03/2008,0000,24.95000,24.95000,23.35000,24.20000,431700
07/04/2008,0000,24.20000,24.45000,23.80000,24.00000,228700
07/07/2008,0000,24.00000,24.05000,23.65000,24.00000,144200
07/08/2008,0000,23.85000,23.95000,23.50000,23.50000,159500
07/09/2008,0000,23.50000,24.10000,23.50000,23.75000,141900
07/10/2008,0000,23.55000,24.00000,23.50000,24.00000,66800
07/11/2008,0000,23.70000,24.20000,23.70000,24.15000,132500
07/14/2008,0000,24.00000,24.15000,23.50000,23.50000,256900
07/15/2008,0000,23.50000,23.60000,21.90000,21.90000,449300
07/16/2008,0000,20.50000,21.70000,20.50000,20.55000,337800
07/17/2008,0000,21.90000,21.95000,21.10000,21.95000,190000
07/18/2008,0000,22.15000,23.45000,22.15000,23.10000,533700
07/21/2008,0000,19.00000,20.20000,18.00000,20.15000,250000
07/22/2008,0000,20.25000,21.20000,20.15000,21.05000,248000
07/23/2008,0000,21.30000,22.50000,21.25000,22.50000,186000
07/24/2008,0000,23.10000,23.10000,22.20000,22.20000,307000
07/25/2008,0000,22.00000,22.00000,21.55000,21.95000,81000
07/29/2008,0000,21.20000,21.50000,21.20000,21.35000,71000
07/30/2008,0000,22.80000,22.80000,22.10000,22.10000,92000
07/31/2008,0000,22.20000,22.60000,21.70000,21.80000,115000
08/01/2008,0000,21.50000,21.50000,20.95000,21.20000,78000
08/04/2008,0000,21.00000,21.30000,20.95000,21.00000,88000
08/05/2008,0000,21.00000,21.00000,19.55000,19.55000,172000
08/06/2008,0000,19.90000,19.90000,19.45000,19.55000,167000
08/07/2008,0000,19.90000,20.00000,19.60000,19.85000,47000
08/08/2008,0000,19.85000,20.00000,19.60000,20.00000,139000
08/11/2008,0000,20.00000,20.25000,20.00000,20.05000,40000
08/12/2008,0000,20.00000,20.15000,19.80000,20.00000,144000
08/13/2008,0000,19.95000,20.30000,19.85000,20.25000,99000
08/14/2008,0000,20.10000,20.20000,19.80000,19.90000,134000
08/15/2008,0000,20.00000,20.20000,19.60000,19.60000,77000
08/18/2008,0000,19.50000,19.80000,19.10000,19.10000,78000
08/19/2008,0000,19.00000,19.00000,18.50000,18.70000,68000
08/20/2008,0000,18.40000,19.10000,18.00000,18.65000,113000
08/21/2008,0000,18.70000,18.70000,18.50000,18.50000,100000
08/22/2008,0000,18.50000,18.50000,18.20000,18.30000,96000
08/25/2008,0000,18.30000,18.70000,18.30000,18.50000,40000
08/26/2008,0000,18.30000,18.50000,18.30000,18.30000,72000
08/27/2008,0000,18.30000,18.60000,18.20000,18.30000,140000
08/28/2008,0000,18.30000,18.65000,18.30000,18.30000,48000
08/29/2008,0000,18.35000,18.35000,17.90000,18.00000,156000
09/01/2008,0000,17.80000,17.80000,16.75000,17.35000,139000
09/02/2008,0000,17.20000,17.20000,16.20000,16.40000,146000
09/03/2008,0000,15.80000,16.55000,15.80000,16.40000,141000
09/04/2008,0000,15.90000,16.20000,15.35000,15.35000,131000
09/05/2008,0000,14.70000,15.15000,14.35000,14.50000,117000
09/08/2008,0000,15.50000,15.50000,15.50000,15.50000,72000
09/09/2008,0000,16.55000,16.55000,16.55000,16.55000,223000
09/10/2008,0000,17.70000,17.70000,17.10000,17.70000,353000
09/11/2008,0000,18.00000,18.80000,17.40000,18.35000,415000
09/12/2008,0000,18.35000,18.35000,17.65000,18.10000,197000
09/15/2008,0000,18.00000,18.10000,17.20000,17.20000,187000
09/16/2008,0000,16.20000,17.00000,16.20000,16.55000,317000
09/17/2008,0000,16.80000,17.70000,16.80000,17.15000,109000
09/18/2008,0000,16.50000,17.45000,16.10000,17.40000,350000
09/19/2008,0000,18.10000,18.60000,17.65000,18.60000,208000
09/22/2008,0000,19.30000,19.80000,18.60000,19.50000,313000
09/23/2008,0000,19.10000,20.40000,19.00000,19.90000,197000
09/24/2008,0000,19.65000,19.65000,19.20000,19.20000,88000
09/25/2008,0000,19.00000,19.95000,18.80000,19.00000,101000
09/26/2008,0000,19.00000,19.00000,18.50000,18.50000,52000
09/30/2008,0000,17.25000,17.70000,17.25000,17.50000,109000
10/01/2008,0000,18.50000,18.50000,17.70000,18.00000,65000
10/02/2008,0000,18.35000,18.40000,18.00000,18.35000,43000
10/03/2008,0000,18.20000,18.30000,17.85000,18.30000,74000
10/06/2008,0000,18.50000,18.50000,17.90000,18.30000,42000
10/07/2008,0000,17.90000,18.00000,17.55000,18.00000,159000
10/08/2008,0000,17.50000,17.55000,16.90000,16.90000,151000
10/09/2008,0000,16.90000,17.00000,16.60000,16.70000,211000
10/13/2008,0000,16.15000,16.15000,16.15000,16.15000,60000
10/14/2008,0000,17.00000,17.20000,16.90000,17.10000,125000
10/15/2008,0000,17.30000,17.30000,16.80000,17.15000,107000
10/16/2008,0000,16.80000,18.05000,16.80000,17.20000,76000
10/17/2008,0000,17.50000,17.50000,17.10000,17.50000,180000
10/20/2008,0000,17.40000,17.50000,17.00000,17.50000,36000
10/21/2008,0000,18.00000,18.60000,17.70000,18.20000,205000
10/22/2008,0000,17.85000,18.20000,17.75000,18.00000,67000
10/23/2008,0000,17.40000,17.90000,17.40000,17.90000,62000
10/24/2008,0000,17.70000,17.70000,17.30000,17.45000,71000
10/27/2008,0000,16.50000,17.05000,16.25000,16.90000,526000
10/28/2008,0000,15.75000,17.95000,15.75000,17.95000,213000
10/29/2008,0000,18.50000,18.50000,17.00000,17.70000,127000
10/30/2008,0000,17.70000,18.20000,17.65000,18.00000,179000
10/31/2008,0000,18.10000,18.20000,17.70000,18.10000,220000
11/03/2008,0000,17.70000,18.20000,16.85000,16.85000,363000
11/04/2008,0000,16.80000,16.80000,16.20000,16.35000,84000
11/05/2008,0000,16.30000,16.55000,16.00000,16.15000,185000
11/06/2008,0000,15.70000,16.05000,15.50000,15.50000,68000
11/07/2008,0000,15.50000,15.85000,14.75000,15.30000,73000
11/10/2008,0000,15.50000,15.50000,15.30000,15.30000,54000
11/11/2008,0000,15.00000,15.10000,14.85000,14.90000,39000
11/12/2008,0000,14.70000,15.10000,14.70000,14.80000,46000
11/13/2008,0000,14.60000,14.60000,13.80000,13.80000,102000
11/14/2008,0000,14.10000,14.10000,13.00000,13.45000,51000
11/17/2008,0000,13.15000,13.15000,12.55000,12.55000,164000
11/18/2008,0000,11.70000,11.75000,11.70000,11.70000,234000
11/19/2008,0000,10.90000,11.10000,10.90000,10.90000,281000
11/20/2008,0000,10.35000,10.55000,10.15000,10.45000,1788000
11/21/2008,0000,10.00000,10.00000,9.72000,9.78000,356000
11/24/2008,0000,9.78000,10.05000,9.76000,10.00000,138000
11/25/2008,0000,10.00000,10.60000,10.00000,10.40000,144000
11/26/2008,0000,10.60000,10.75000,10.40000,10.60000,94000
11/27/2008,0000,10.95000,11.30000,10.70000,11.15000,106000
11/28/2008,0000,11.15000,11.25000,11.00000,11.10000,60000
12/01/2008,0000,11.05000,11.85000,11.05000,11.85000,213000
12/02/2008,0000,11.65000,11.65000,11.05000,11.05000,130000
12/03/2008,0000,11.05000,11.45000,11.05000,11.20000,61000
12/04/2008,0000,11.20000,11.20000,10.75000,10.80000,139000
12/05/2008,0000,10.50000,10.60000,10.30000,10.40000,47000
12/08/2008,0000,10.05000,10.50000,10.00000,10.50000,97000
12/09/2008,0000,10.50000,10.50000,10.00000,10.25000,104000
12/10/2008,0000,10.20000,10.50000,10.20000,10.45000,183000
12/11/2008,0000,10.45000,10.50000,10.30000,10.35000,78000
12/12/2008,0000,10.35000,10.80000,10.30000,10.45000,163000
12/15/2008,0000,10.70000,10.75000,10.60000,10.75000,44000
12/16/2008,0000,10.70000,10.70000,10.35000,10.60000,24000
12/17/2008,0000,10.70000,10.70000,10.40000,10.45000,115000
12/18/2008,0000,10.50000,10.70000,10.45000,10.50000,31000
12/19/2008,0000,10.40000,10.55000,10.30000,10.55000,32000
12/22/2008,0000,10.40000,11.20000,10.30000,11.20000,204000
12/23/2008,0000,11.20000,11.20000,10.45000,10.55000,62000
12/24/2008,0000,10.60000,10.65000,10.45000,10.60000,17000
12/25/2008,0000,10.40000,10.50000,10.40000,10.50000,33000
12/26/2008,0000,10.50000,10.65000,10.35000,10.35000,17000
12/29/2008,0000,10.35000,10.35000,10.00000,10.00000,45000
12/30/2008,0000,10.35000,10.45000,10.10000,10.30000,51000
12/31/2008,0000,10.40000,10.40000,10.20000,10.20000,28000
01/05/2009,0000,10.40000,10.60000,10.40000,10.55000,74000
01/06/2009,0000,10.70000,10.75000,10.35000,10.40000,68000
01/07/2009,0000,10.60000,11.10000,10.60000,11.10000,127000
01/08/2009,0000,11.85000,11.85000,11.85000,11.85000,189000
01/09/2009,0000,12.40000,12.40000,11.60000,11.60000,512000
01/12/2009,0000,10.90000,11.35000,10.90000,11.00000,113000
01/13/2009,0000,10.90000,10.90000,10.70000,10.75000,59000
01/14/2009,0000,10.75000,11.00000,10.75000,10.85000,101000
01/15/2009,0000,10.85000,10.85000,10.45000,10.50000,64000
01/16/2009,0000,10.40000,10.60000,10.30000,10.40000,79000
01/19/2009,0000,10.75000,10.80000,10.60000,10.65000,56000
01/20/2009,0000,10.50000,11.00000,10.50000,10.80000,68000
01/21/2009,0000,10.05000,10.65000,10.05000,10.40000,547000
02/02/2009,0000,10.40000,10.60000,10.40000,10.50000,75000
02/03/2009,0000,10.55000,10.80000,10.55000,10.60000,80000
02/04/2009,0000,10.50000,10.70000,10.50000,10.60000,50000
02/05/2009,0000,10.55000,10.80000,10.50000,10.75000,26000
02/06/2009,0000,10.55000,11.00000,10.55000,10.85000,71000
02/09/2009,0000,10.85000,10.95000,10.75000,10.75000,36000
02/10/2009,0000,10.75000,10.85000,10.70000,10.80000,38000
02/11/2009,0000,10.80000,10.85000,10.75000,10.85000,73000
02/12/2009,0000,10.80000,11.05000,10.75000,10.85000,114000
02/13/2009,0000,10.90000,11.60000,10.85000,11.45000,222000
02/16/2009,0000,11.40000,11.40000,11.20000,11.30000,64000
02/17/2009,0000,11.10000,11.30000,11.10000,11.15000,48000
02/18/2009,0000,11.05000,11.25000,11.00000,11.15000,60000
02/19/2009,0000,11.45000,11.60000,11.20000,11.25000,66000
02/20/2009,0000,11.20000,11.25000,11.05000,11.10000,43000
02/23/2009,0000,11.10000,11.20000,10.85000,11.00000,199000
02/24/2009,0000,10.90000,11.35000,10.35000,10.75000,189000
02/25/2009,0000,10.95000,11.00000,10.70000,10.75000,48000
02/26/2009,0000,11.00000,11.00000,10.80000,10.80000,10000
02/27/2009,0000,10.75000,11.00000,10.75000,11.00000,31000
03/02/2009,0000,10.85000,11.05000,10.85000,11.00000,58000
03/03/2009,0000,11.15000,11.15000,10.90000,11.15000,92000
03/04/2009,0000,11.25000,11.25000,10.90000,11.20000,77000
03/05/2009,0000,11.20000,11.60000,11.20000,11.30000,116000
03/06/2009,0000,11.30000,11.45000,11.20000,11.35000,35000
03/09/2009,0000,11.45000,11.55000,11.45000,11.55000,53000
03/10/2009,0000,11.30000,11.55000,11.30000,11.45000,52000
03/11/2009,0000,11.50000,12.10000,11.50000,12.00000,192000
03/12/2009,0000,12.00000,12.05000,11.60000,11.80000,146000
03/13/2009,0000,12.00000,12.40000,12.00000,12.10000,214000
03/16/2009,0000,12.40000,12.90000,12.30000,12.90000,458000
03/17/2009,0000,13.00000,13.20000,12.80000,13.20000,352000
03/18/2009,0000,13.30000,13.70000,13.30000,13.65000,253000
03/19/2009,0000,13.80000,13.85000,13.40000,13.45000,231000
03/20/2009,0000,13.50000,13.60000,13.00000,13.25000,159000
03/23/2009,0000,13.20000,13.60000,13.20000,13.60000,86000
03/24/2009,0000,13.90000,13.90000,13.45000,13.50000,219000
03/25/2009,0000,13.60000,13.85000,13.40000,13.85000,203000
03/26/2009,0000,13.90000,14.70000,13.90000,14.70000,292000
03/27/2009,0000,14.90000,15.00000,14.50000,14.75000,366000
03/30/2009,0000,15.00000,15.00000,14.05000,14.05000,203000
03/31/2009,0000,13.75000,14.05000,13.75000,13.80000,143000
04/01/2009,0000,13.80000,14.35000,13.80000,14.10000,174000
04/02/2009,0000,14.25000,14.35000,14.10000,14.35000,185000
04/03/2009,0000,14.60000,15.00000,14.50000,14.60000,440000
04/06/2009,0000,14.80000,14.90000,14.20000,14.25000,270000
04/07/2009,0000,14.05000,14.10000,13.80000,14.00000,239000
04/08/2009,0000,14.00000,14.00000,13.70000,13.75000,180000
04/09/2009,0000,13.80000,14.50000,13.80000,14.40000,249000
04/10/2009,0000,14.50000,14.90000,14.30000,14.90000,270000
04/13/2009,0000,15.00000,15.25000,14.60000,15.05000,421000
04/14/2009,0000,15.05000,15.20000,14.90000,15.00000,253000
04/15/2009,0000,15.00000,15.15000,14.65000,14.70000,244000
04/16/2009,0000,14.80000,15.00000,14.70000,14.75000,153000
04/17/2009,0000,14.80000,15.15000,13.75000,13.75000,466000
04/20/2009,0000,14.00000,14.00000,13.55000,13.80000,219000
04/21/2009,0000,13.65000,14.45000,13.60000,14.35000,125000
04/22/2009,0000,14.35000,14.45000,14.00000,14.25000,113000
04/23/2009,0000,14.60000,15.20000,14.50000,15.20000,785000
04/24/2009,0000,15.50000,16.25000,15.50000,16.25000,987000
04/27/2009,0000,16.50000,16.50000,15.15000,15.15000,894000
04/28/2009,0000,15.10000,15.10000,14.35000,14.40000,282000
04/29/2009,0000,14.30000,14.40000,13.40000,13.85000,443000
04/30/2009,0000,14.35000,14.80000,14.20000,14.80000,348000
05/04/2009,0000,15.05000,15.45000,14.50000,14.85000,285000
05/05/2009,0000,14.90000,15.35000,14.80000,15.00000,320000
05/06/2009,0000,15.00000,15.20000,14.85000,15.15000,265000
05/07/2009,0000,15.35000,15.35000,14.95000,15.15000,312000
05/08/2009,0000,15.10000,15.80000,15.05000,15.80000,400000
05/11/2009,0000,15.70000,15.80000,15.45000,15.50000,191000
05/12/2009,0000,15.45000,15.45000,15.00000,15.10000,140000
05/13/2009,0000,15.10000,15.20000,14.95000,15.10000,202000
05/14/2009,0000,14.80000,15.50000,14.80000,15.25000,167000
05/15/2009,0000,15.80000,15.80000,15.35000,15.40000,185000
05/18/2009,0000,15.20000,15.50000,15.15000,15.20000,147000
05/19/2009,0000,15.30000,15.50000,15.20000,15.30000,181000
05/20/2009,0000,15.25000,15.60000,15.10000,15.25000,167000
05/21/2009,0000,15.30000,16.20000,15.30000,15.95000,280000
05/22/2009,0000,16.00000,16.60000,15.95000,16.35000,432000
05/25/2009,0000,16.60000,17.45000,16.40000,17.45000,514000
05/26/2009,0000,17.50000,18.50000,16.70000,16.80000,512000
05/27/2009,0000,17.00000,17.50000,17.00000,17.30000,237000
06/01/2009,0000,17.60000,18.00000,17.40000,17.45000,210000
06/02/2009,0000,17.60000,17.85000,16.90000,16.90000,290000
06/03/2009,0000,16.85000,16.85000,16.35000,16.45000,190000
06/04/2009,0000,16.45000,16.45000,16.20000,16.25000,64000
06/05/2009,0000,16.25000,16.60000,16.25000,16.50000,55000
06/08/2009,0000,16.75000,16.75000,16.20000,16.25000,130000
06/09/2009,0000,16.25000,16.25000,15.15000,15.15000,490000
06/10/2009,0000,15.15000,15.35000,15.15000,15.20000,97000
06/11/2009,0000,15.55000,15.65000,15.50000,15.50000,142000
06/12/2009,0000,15.50000,15.80000,15.50000,15.50000,59000
06/15/2009,0000,15.50000,15.60000,14.90000,14.90000,150000
06/16/2009,0000,14.90000,15.10000,14.80000,15.10000,93000
06/17/2009,0000,15.10000,15.15000,15.10000,15.10000,55000
06/18/2009,0000,15.15000,15.45000,15.10000,15.30000,56000
06/19/2009,0000,15.30000,15.50000,15.30000,15.50000,40000
06/22/2009,0000,15.50000,15.80000,14.90000,15.80000,86000
06/23/2009,0000,15.20000,15.80000,15.05000,15.30000,179000
06/24/2009,0000,15.40000,15.50000,15.30000,15.50000,60000
06/25/2009,0000,15.30000,15.65000,15.30000,15.50000,55000
06/26/2009,0000,15.50000,15.60000,15.40000,15.55000,66000
06/29/2009,0000,15.30000,15.30000,15.10000,15.20000,57000
06/30/2009,0000,15.25000,15.30000,15.00000,15.05000,76000
07/01/2009,0000,15.00000,15.10000,14.90000,15.10000,154000
07/02/2009,0000,15.00000,15.55000,15.00000,15.40000,60000
07/03/2009,0000,15.40000,15.50000,15.10000,15.30000,70000
07/06/2009,0000,15.30000,15.35000,15.10000,15.35000,133000
07/07/2009,0000,15.30000,15.40000,15.20000,15.30000,381000
07/08/2009,0000,15.30000,15.40000,15.25000,15.30000,145000
07/09/2009,0000,15.30000,15.35000,15.25000,15.30000,108000
07/10/2009,0000,15.30000,15.45000,15.30000,15.30000,160000
07/13/2009,0000,15.35000,15.35000,15.20000,15.30000,85000
07/14/2009,0000,15.35000,15.35000,15.20000,15.30000,99000
07/15/2009,0000,15.35000,15.45000,15.30000,15.40000,73000
07/16/2009,0000,15.40000,15.70000,15.40000,15.55000,78000
07/17/2009,0000,15.55000,15.60000,15.45000,15.60000,60000
07/20/2009,0000,15.70000,15.90000,15.50000,15.65000,194000
07/21/2009,0000,15.85000,15.85000,15.70000,15.75000,159000
07/22/2009,0000,15.75000,16.15000,15.75000,16.15000,137000
07/23/2009,0000,16.30000,17.20000,16.30000,17.20000,484000
07/24/2009,0000,17.30000,17.40000,16.60000,16.80000,335000
07/27/2009,0000,16.80000,17.20000,16.80000,16.90000,180000
07/28/2009,0000,16.95000,17.20000,16.90000,17.10000,226000
07/29/2009,0000,17.05000,17.05000,16.70000,16.90000,119000
07/30/2009,0000,16.90000,17.40000,16.90000,17.20000,165000
07/31/2009,0000,17.25000,17.30000,17.00000,17.10000,152000
08/03/2009,0000,17.10000,17.25000,17.10000,17.25000,143000
08/04/2009,0000,17.30000,17.65000,17.25000,17.25000,372000
08/05/2009,0000,17.35000,17.50000,16.40000,16.45000,252000
08/06/2009,0000,16.50000,17.00000,16.45000,16.80000,89000
08/10/2009,0000,16.80000,16.95000,16.80000,16.95000,43000
08/11/2009,0000,16.70000,17.00000,16.70000,16.85000,81000
08/12/2009,0000,16.75000,17.00000,16.75000,16.95000,65000
08/13/2009,0000,16.90000,17.40000,16.90000,17.40000,183000
08/14/2009,0000,17.60000,17.70000,17.40000,17.60000,295000
08/17/2009,0000,17.60000,17.60000,17.00000,17.25000,291000
08/18/2009,0000,17.00000,17.00000,16.60000,16.60000,125000
08/19/2009,0000,16.80000,17.00000,16.75000,17.00000,135000
08/20/2009,0000,16.60000,17.00000,16.45000,16.75000,126000
08/21/2009,0000,16.80000,17.05000,16.75000,16.75000,150000
08/24/2009,0000,16.90000,17.00000,16.80000,16.80000,113000
08/25/2009,0000,16.30000,17.00000,16.30000,16.80000,272000
08/26/2009,0000,16.80000,16.80000,16.50000,16.50000,122000
08/27/2009,0000,16.50000,16.80000,16.50000,16.75000,106000
08/28/2009,0000,16.90000,17.00000,16.80000,16.80000,125000
08/31/2009,0000,16.80000,16.95000,16.60000,16.95000,86000
09/01/2009,0000,16.90000,17.00000,16.65000,17.00000,130000
09/02/2009,0000,16.95000,16.95000,16.90000,16.90000,217000
09/03/2009,0000,17.00000,17.50000,17.00000,17.25000,529000
09/04/2009,0000,16.00000,16.40000,16.00000,16.25000,318000
09/07/2009,0000,16.45000,16.50000,16.15000,16.20000,217000
09/08/2009,0000,16.15000,16.20000,16.00000,16.05000,265000
09/09/2009,0000,16.00000,16.20000,16.00000,16.00000,176000
09/10/2009,0000,16.20000,16.20000,16.00000,16.05000,237000
09/11/2009,0000,16.05000,16.10000,16.00000,16.05000,84000
09/14/2009,0000,16.05000,16.10000,15.95000,16.00000,171000
09/15/2009,0000,16.10000,16.20000,16.00000,16.15000,221000
09/16/2009,0000,16.15000,16.20000,16.10000,16.20000,121000
09/17/2009,0000,16.30000,16.55000,16.20000,16.40000,163000
09/18/2009,0000,16.50000,16.50000,16.30000,16.40000,73000
09/21/2009,0000,16.35000,16.40000,16.25000,16.40000,130000
09/22/2009,0000,16.25000,16.45000,16.20000,16.45000,201000
09/23/2009,0000,16.50000,16.50000,16.10000,16.10000,141000
09/24/2009,0000,16.10000,16.30000,16.00000,16.10000,102000
09/25/2009,0000,16.00000,16.10000,16.00000,16.10000,77000
09/28/2009,0000,16.10000,16.10000,15.90000,15.90000,85000
09/29/2009,0000,15.90000,16.10000,15.90000,16.05000,30000
09/30/2009,0000,16.10000,16.30000,16.00000,16.20000,137000
10/01/2009,0000,16.25000,16.25000,16.05000,16.20000,84000
10/02/2009,0000,16.10000,16.10000,16.00000,16.00000,69000
10/05/2009,0000,16.00000,16.10000,16.00000,16.10000,58000
10/06/2009,0000,16.15000,16.40000,16.15000,16.15000,130000
10/07/2009,0000,16.20000,16.35000,16.00000,16.20000,241000
10/08/2009,0000,16.35000,16.35000,16.15000,16.20000,146000
10/09/2009,0000,16.40000,17.30000,16.20000,17.30000,2141000
10/12/2009,0000,17.75000,18.50000,17.75000,18.50000,754000
10/13/2009,0000,19.00000,19.70000,18.10000,18.50000,2619000
10/14/2009,0000,18.60000,18.80000,18.10000,18.30000,676000
10/15/2009,0000,18.40000,18.70000,18.00000,18.00000,479000
10/16/2009,0000,18.10000,19.25000,18.10000,19.25000,1258000
10/19/2009,0000,19.25000,20.20000,19.10000,19.20000,1224000
10/20/2009,0000,19.20000,19.20000,18.80000,18.85000,414000
10/21/2009,0000,18.60000,19.50000,18.60000,18.90000,342000
10/22/2009,0000,18.90000,19.80000,18.80000,19.35000,530000
10/23/2009,0000,19.45000,19.50000,18.85000,18.95000,260000
10/26/2009,0000,18.95000,18.95000,18.25000,18.50000,322000
10/27/2009,0000,18.40000,18.50000,18.00000,18.50000,161000
10/28/2009,0000,18.40000,18.45000,18.05000,18.05000,169000
10/29/2009,0000,17.70000,17.70000,16.80000,17.05000,337000
10/30/2009,0000,17.10000,17.35000,16.95000,17.10000,127000
11/02/2009,0000,17.10000,17.20000,16.90000,17.10000,89000
11/03/2009,0000,17.95000,17.95000,17.30000,17.50000,76000
11/04/2009,0000,17.75000,17.75000,17.35000,17.60000,82000
11/05/2009,0000,17.40000,17.60000,17.35000,17.50000,116000
11/06/2009,0000,17.50000,18.70000,17.25000,18.70000,655000
11/09/2009,0000,19.05000,19.90000,19.05000,19.30000,951000
11/10/2009,0000,17.95000,19.25000,17.95000,19.15000,456000
11/11/2009,0000,19.10000,19.10000,18.60000,19.10000,226000
11/12/2009,0000,19.00000,19.30000,18.80000,18.90000,130000
11/13/2009,0000,19.00000,19.20000,18.85000,18.90000,228000
11/16/2009,0000,18.90000,19.80000,18.90000,19.60000,370000
11/17/2009,0000,19.70000,19.70000,19.00000,19.15000,240000
11/18/2009,0000,19.10000,19.45000,18.75000,19.05000,333000
11/19/2009,0000,19.20000,19.55000,18.80000,19.35000,331000
11/20/2009,0000,19.45000,19.45000,19.10000,19.35000,397000
11/23/2009,0000,19.60000,20.70000,19.50000,20.30000,997000
11/24/2009,0000,20.30000,20.35000,19.60000,20.30000,491000
11/25/2009,0000,20.30000,20.50000,19.90000,20.00000,351000
11/26/2009,0000,20.10000,20.45000,19.80000,19.90000,232000
11/27/2009,0000,19.70000,19.70000,18.90000,19.20000,281000
11/30/2009,0000,19.00000,19.20000,18.80000,19.00000,251000
12/01/2009,0000,18.90000,19.20000,18.70000,19.00000,135000
12/02/2009,0000,19.00000,19.00000,18.70000,18.75000,222000
12/03/2009,0000,18.75000,19.00000,18.75000,18.80000,102000
12/04/2009,0000,18.80000,19.10000,18.80000,19.00000,153000
12/07/2009,0000,19.20000,19.45000,19.10000,19.10000,79000
12/08/2009,0000,19.15000,19.70000,19.00000,19.70000,193000
12/09/2009,0000,19.50000,20.70000,19.50000,20.40000,720000
12/11/2009,0000,19.75000,20.40000,19.75000,20.20000,204000
12/14/2009,0000,20.40000,20.40000,19.80000,20.05000,155000
12/15/2009,0000,20.20000,20.35000,20.05000,20.05000,145000
12/16/2009,0000,20.10000,21.45000,20.05000,21.45000,1261000
12/17/2009,0000,21.55000,22.80000,21.45000,22.05000,1413000
12/18/2009,0000,22.60000,22.60000,21.55000,22.00000,353000
12/21/2009,0000,22.40000,22.50000,22.00000,22.00000,214000
12/22/2009,0000,22.50000,22.50000,22.00000,22.15000,249000
12/23/2009,0000,22.20000,22.20000,21.75000,21.80000,234000
12/25/2009,0000,22.30000,22.50000,22.00000,22.35000,342000
04/02/2007,0000,51.92000,52.49000,51.25000,52.30000,3454800
04/03/2007,0000,52.49000,54.66000,52.11000,54.66000,4575400
04/04/2007,0000,54.76000,54.85000,53.53000,54.38000,2383600
04/09/2007,0000,54.57000,54.76000,53.91000,54.48000,2160800
04/10/2007,0000,54.57000,55.71000,54.57000,54.76000,5166100
04/11/2007,0000,56.84000,57.70000,55.90000,57.03000,13564100
04/12/2007,0000,56.84000,57.60000,55.99000,56.47000,4862700
04/13/2007,0000,56.47000,57.03000,55.14000,55.33000,4264600
04/16/2007,0000,56.84000,57.03000,55.99000,56.75000,2189200
04/17/2007,0000,57.03000,57.41000,55.23000,57.13000,3503100
04/18/2007,0000,58.08000,59.59000,58.08000,58.55000,10124200
04/19/2007,0000,58.27000,58.27000,57.03000,57.70000,3213300
04/20/2007,0000,57.98000,58.64000,57.70000,58.08000,1759600
04/23/2007,0000,58.36000,58.93000,57.22000,57.22000,1945300
04/24/2007,0000,57.22000,57.70000,56.75000,57.32000,1478500
04/25/2007,0000,57.32000,57.60000,56.18000,56.28000,1315000
04/26/2007,0000,56.37000,56.56000,55.61000,55.90000,1716200
04/27/2007,0000,55.90000,56.65000,55.90000,56.09000,811000
04/30/2007,0000,56.18000,56.28000,55.23000,55.42000,988100
05/02/2007,0000,56.84000,56.84000,55.90000,55.90000,975700
05/03/2007,0000,56.37000,56.75000,52.11000,52.86000,2351500
05/04/2007,0000,53.24000,53.72000,51.92000,53.15000,2188000
05/07/2007,0000,53.53000,54.10000,53.24000,53.53000,981900
05/08/2007,0000,53.62000,53.72000,53.05000,53.05000,801100
05/09/2007,0000,53.15000,56.28000,52.68000,54.76000,2617700
05/10/2007,0000,55.33000,55.33000,54.00000,54.00000,1177600
05/11/2007,0000,54.00000,54.57000,53.53000,54.00000,1012900
05/14/2007,0000,54.00000,54.29000,53.15000,53.15000,764000
05/15/2007,0000,53.15000,54.95000,52.86000,53.81000,1464800
05/16/2007,0000,54.19000,55.61000,54.00000,55.04000,2488900
05/17/2007,0000,55.61000,55.61000,54.85000,55.04000,973200
05/18/2007,0000,55.33000,55.33000,54.57000,54.57000,814700
05/21/2007,0000,54.95000,56.47000,54.95000,55.52000,2916100
05/22/2007,0000,55.90000,55.90000,54.95000,54.95000,652500
05/23/2007,0000,55.14000,56.84000,55.04000,55.42000,3406500
05/24/2007,0000,55.99000,56.56000,55.42000,55.42000,1167700
05/25/2007,0000,55.42000,55.80000,55.14000,55.14000,792500
05/28/2007,0000,55.42000,55.90000,54.95000,55.04000,1536700
05/29/2007,0000,55.42000,55.61000,54.10000,54.10000,830800
05/30/2007,0000,54.48000,54.85000,53.53000,53.62000,1191200
05/31/2007,0000,54.48000,55.90000,53.81000,55.33000,1686500
06/01/2007,0000,54.95000,55.23000,54.57000,54.57000,676100
06/04/2007,0000,54.48000,55.23000,54.19000,54.19000,861800
06/05/2007,0000,54.29000,55.80000,54.10000,54.48000,1690200
06/06/2007,0000,54.48000,55.04000,54.19000,54.29000,1100800
06/07/2007,0000,54.29000,55.80000,54.19000,54.48000,3578600
06/08/2007,0000,54.48000,55.42000,54.19000,54.38000,2205300
06/11/2007,0000,54.38000,54.85000,53.53000,53.81000,1385600
06/12/2007,0000,53.91000,54.00000,53.15000,53.72000,1406600
06/13/2007,0000,53.72000,55.04000,53.72000,54.29000,3868300
06/14/2007,0000,54.29000,54.29000,53.05000,53.05000,1961400
06/15/2007,0000,53.05000,53.62000,52.11000,52.11000,1762000
06/20/2007,0000,52.11000,52.11000,50.21000,50.31000,1980000
06/21/2007,0000,50.69000,50.97000,49.74000,49.83000,1240700
06/22/2007,0000,49.83000,50.69000,49.74000,50.59000,1239500
06/25/2007,0000,49.93000,50.40000,49.64000,49.64000,1208500
06/26/2007,0000,49.83000,51.44000,49.74000,50.88000,1298900
06/27/2007,0000,51.06000,51.06000,49.74000,49.74000,720600
06/28/2007,0000,50.78000,50.78000,49.64000,49.74000,2226400
06/29/2007,0000,50.21000,50.31000,49.74000,50.21000,544800
07/02/2007,0000,50.40000,50.69000,49.64000,49.74000,1012900
07/03/2007,0000,49.83000,50.50000,49.83000,50.12000,928700
07/04/2007,0000,50.31000,50.69000,49.74000,49.74000,1354600
07/05/2007,0000,49.83000,50.21000,49.64000,49.83000,1188700
07/06/2007,0000,49.83000,50.40000,49.74000,50.31000,1182500
07/09/2007,0000,50.69000,51.54000,50.50000,51.44000,1941600
07/10/2007,0000,51.63000,51.73000,50.88000,50.97000,1123100
07/11/2007,0000,51.54000,54.48000,51.54000,54.29000,8681600
07/12/2007,0000,54.57000,54.76000,53.34000,53.34000,2928500
07/13/2007,0000,54.00000,54.00000,52.58000,52.68000,1826400
07/16/2007,0000,56.30000,56.40000,55.60000,56.00000,1004200
07/17/2007,0000,53.62000,53.72000,52.49000,52.49000,1007900
07/18/2007,0000,52.49000,53.05000,51.06000,51.16000,1562700
07/19/2007,0000,51.16000,52.01000,51.16000,51.16000,907600
07/20/2007,0000,51.63000,51.82000,50.78000,50.78000,1182500
07/23/2007,0000,50.69000,50.97000,50.40000,50.69000,768900
07/24/2007,0000,50.78000,52.11000,50.69000,51.63000,1541600
07/25/2007,0000,52.11000,52.11000,50.69000,51.44000,2935900
07/26/2007,0000,50.80000,51.60000,49.80000,49.80000,3059500
07/27/2007,0000,50.10000,53.20000,49.60000,52.10000,4206900
07/30/2007,0000,53.50000,55.00000,52.50000,53.80000,4524800
07/31/2007,0000,54.00000,54.80000,52.60000,52.70000,2123400
08/01/2007,0000,52.60000,53.70000,52.10000,52.60000,1567300
08/02/2007,0000,53.10000,53.50000,49.00000,51.00000,2281700
08/03/2007,0000,51.80000,51.80000,50.50000,51.50000,1305700
08/06/2007,0000,50.10000,51.50000,50.10000,51.50000,576000
08/07/2007,0000,51.70000,52.00000,50.50000,51.50000,850500
08/08/2007,0000,51.50000,51.60000,50.90000,51.10000,1012400
08/09/2007,0000,51.50000,53.00000,51.30000,52.00000,2210200
08/10/2007,0000,51.30000,51.40000,50.40000,51.40000,985400
08/14/2007,0000,52.60000,53.60000,52.20000,52.60000,1356100
08/15/2007,0000,52.40000,52.40000,50.00000,50.00000,1220000
08/16/2007,0000,49.50000,50.60000,46.60000,48.60000,2051800
08/17/2007,0000,48.80000,49.30000,46.50000,47.50000,1034700
08/20/2007,0000,48.50000,49.00000,48.45000,49.00000,690900
08/21/2007,0000,49.00000,49.00000,47.50000,48.20000,448100
08/22/2007,0000,48.00000,48.05000,46.80000,47.50000,476200
08/23/2007,0000,48.00000,48.00000,47.40000,47.50000,706200
08/24/2007,0000,47.60000,48.00000,46.80000,47.30000,784800
08/27/2007,0000,48.50000,50.50000,48.30000,49.60000,2392000
08/28/2007,0000,50.00000,51.00000,49.80000,50.00000,4664400
08/29/2007,0000,49.10000,50.30000,49.00000,49.70000,1332600
08/30/2007,0000,50.50000,51.10000,49.20000,49.20000,1962600
08/31/2007,0000,49.00000,49.65000,48.60000,49.20000,1398300
09/03/2007,0000,49.50000,49.50000,48.30000,48.40000,794200
09/04/2007,0000,48.60000,49.20000,48.20000,48.30000,888000
09/05/2007,0000,48.70000,48.80000,47.60000,47.60000,877500
09/06/2007,0000,47.80000,48.20000,47.50000,47.65000,412900
09/07/2007,0000,47.70000,48.50000,47.70000,47.70000,435200
09/10/2007,0000,47.00000,47.70000,47.00000,47.35000,355400
09/11/2007,0000,47.60000,48.20000,47.35000,47.45000,346000
09/12/2007,0000,47.80000,48.00000,47.45000,47.55000,292100
09/13/2007,0000,47.90000,47.95000,47.25000,47.30000,299100
09/14/2007,0000,47.50000,47.50000,46.75000,46.80000,671000
09/17/2007,0000,47.00000,47.00000,45.20000,45.30000,726100
09/19/2007,0000,46.80000,46.80000,43.00000,43.00000,917400
09/20/2007,0000,43.00000,44.00000,43.00000,43.40000,516100
09/21/2007,0000,44.00000,44.20000,43.10000,44.00000,371800
09/26/2007,0000,44.80000,45.60000,44.10000,44.80000,439900
09/27/2007,0000,45.00000,45.20000,44.90000,45.00000,418800
09/28/2007,0000,45.20000,45.65000,45.00000,45.00000,346000
10/01/2007,0000,45.00000,45.30000,45.00000,45.15000,238100
10/02/2007,0000,45.60000,45.60000,45.10000,45.10000,319000
10/03/2007,0000,45.00000,45.20000,44.70000,45.00000,631100
10/04/2007,0000,45.00000,46.80000,45.00000,46.20000,651000
10/05/2007,0000,46.50000,46.90000,45.90000,45.90000,346000
10/08/2007,0000,46.40000,46.60000,45.05000,45.20000,416400
10/09/2007,0000,44.80000,45.20000,44.80000,45.05000,321400
10/11/2007,0000,45.00000,45.60000,45.00000,45.20000,269800
10/12/2007,0000,45.40000,45.50000,44.80000,44.80000,265100
10/15/2007,0000,45.00000,45.00000,44.25000,44.25000,503200
10/16/2007,0000,44.20000,44.90000,44.10000,44.30000,122000
10/17/2007,0000,44.80000,44.80000,44.30000,44.50000,159500
10/18/2007,0000,45.00000,45.00000,44.35000,44.40000,234600
10/19/2007,0000,44.80000,44.80000,44.05000,44.05000,260400
10/22/2007,0000,43.20000,43.80000,43.10000,43.30000,330800
10/23/2007,0000,43.30000,43.70000,43.25000,43.35000,227500
10/24/2007,0000,44.30000,44.30000,43.40000,43.40000,208800
10/25/2007,0000,43.40000,43.90000,43.20000,43.40000,268600
10/26/2007,0000,43.20000,43.80000,43.20000,43.45000,163000
10/29/2007,0000,43.50000,44.00000,43.50000,43.60000,217000
10/30/2007,0000,43.60000,44.00000,43.55000,44.00000,234600
10/31/2007,0000,44.10000,45.70000,44.00000,44.90000,653400
11/01/2007,0000,45.10000,45.50000,44.70000,44.70000,321400
11/02/2007,0000,43.20000,44.40000,43.20000,43.90000,273300
11/05/2007,0000,43.90000,44.50000,43.50000,43.60000,194700
11/06/2007,0000,43.20000,43.70000,43.20000,43.70000,260400
11/07/2007,0000,44.00000,44.00000,43.20000,43.20000,178300
11/08/2007,0000,42.90000,42.90000,40.25000,40.30000,703800
11/09/2007,0000,40.00000,40.50000,38.00000,38.95000,533700
11/12/2007,0000,38.50000,38.55000,37.10000,37.50000,369500
11/13/2007,0000,37.30000,38.30000,37.30000,38.10000,158300
11/14/2007,0000,39.70000,39.70000,39.00000,39.05000,186500
11/15/2007,0000,39.30000,39.30000,38.65000,39.00000,46900
11/16/2007,0000,38.20000,39.00000,38.00000,39.00000,163000
11/19/2007,0000,39.10000,39.30000,39.00000,39.00000,145400
11/20/2007,0000,38.30000,39.15000,38.30000,39.15000,122000
11/21/2007,0000,39.15000,39.15000,38.80000,38.90000,172400
11/22/2007,0000,38.50000,39.00000,38.40000,38.80000,144200
11/23/2007,0000,38.60000,38.80000,38.50000,38.60000,132500
11/26/2007,0000,38.60000,38.70000,38.00000,38.60000,283900
11/27/2007,0000,38.00000,38.10000,37.70000,37.70000,396500
11/28/2007,0000,38.60000,38.60000,37.80000,38.00000,100800
11/29/2007,0000,38.50000,38.50000,37.90000,37.90000,127800
11/30/2007,0000,38.00000,38.25000,37.60000,37.90000,124300
12/03/2007,0000,38.50000,38.50000,37.80000,38.00000,56300
12/04/2007,0000,37.95000,38.30000,37.95000,38.30000,65600
12/05/2007,0000,38.20000,38.80000,38.05000,38.80000,192300
12/06/2007,0000,38.80000,39.50000,38.80000,39.10000,179400
12/07/2007,0000,39.50000,39.90000,39.10000,39.30000,163000
12/10/2007,0000,39.80000,39.80000,39.15000,39.15000,150100
12/11/2007,0000,39.15000,39.15000,38.00000,38.00000,206400
12/12/2007,0000,38.00000,38.55000,38.00000,38.50000,92600
12/13/2007,0000,38.50000,38.50000,38.00000,38.10000,120800
12/14/2007,0000,38.00000,38.00000,37.00000,37.75000,410600
12/17/2007,0000,37.70000,37.70000,36.50000,36.50000,660400
12/18/2007,0000,35.10000,35.90000,33.95000,35.00000,567800
12/19/2007,0000,35.00000,35.75000,34.75000,35.10000,349500
12/20/2007,0000,35.10000,35.10000,34.10000,35.00000,197000
12/21/2007,0000,34.90000,34.90000,34.00000,34.10000,255700
12/24/2007,0000,34.50000,34.70000,34.30000,34.50000,159500
12/25/2007,0000,34.80000,34.90000,34.50000,34.80000,87900
12/26/2007,0000,34.80000,35.10000,34.75000,34.90000,98500
12/27/2007,0000,35.00000,35.30000,34.95000,35.30000,85600
12/28/2007,0000,35.00000,35.30000,34.80000,35.30000,110200
12/31/2007,0000,35.30000,37.40000,35.30000,37.40000,120800
01/02/2008,0000,37.40000,38.50000,37.20000,37.40000,239300
01/03/2008,0000,37.40000,38.40000,36.80000,38.25000,99700
01/04/2008,0000,38.25000,38.25000,37.90000,38.00000,185300
01/07/2008,0000,37.30000,37.80000,36.25000,36.70000,141900
01/08/2008,0000,36.30000,36.70000,36.25000,36.40000,37500
01/09/2008,0000,36.00000,36.40000,36.00000,36.00000,76200
01/10/2008,0000,36.40000,36.90000,36.40000,36.60000,141900
01/11/2008,0000,36.60000,36.80000,36.30000,36.70000,97300
01/14/2008,0000,36.95000,37.10000,36.40000,37.00000,122000
01/15/2008,0000,38.00000,38.50000,37.50000,38.00000,201700
01/16/2008,0000,36.50000,37.75000,36.50000,36.95000,50400
01/17/2008,0000,37.00000,37.20000,36.55000,37.00000,110200
01/18/2008,0000,37.00000,37.15000,36.70000,37.10000,126700
01/21/2008,0000,37.10000,37.10000,36.50000,36.70000,92600
01/22/2008,0000,36.50000,36.65000,34.50000,35.50000,309700
01/23/2008,0000,35.20000,35.60000,34.60000,35.50000,285000
01/24/2008,0000,35.50000,35.80000,34.40000,35.50000,270900
01/25/2008,0000,35.40000,35.50000,34.90000,35.00000,134900
01/28/2008,0000,34.80000,34.85000,34.50000,34.70000,178300
01/29/2008,0000,35.50000,35.50000,34.10000,34.35000,130200
01/30/2008,0000,34.85000,35.30000,34.85000,35.00000,225200
01/31/2008,0000,35.00000,35.00000,34.10000,35.00000,206400
02/01/2008,0000,35.20000,36.80000,35.20000,36.80000,163000
02/12/2008,0000,36.10000,36.10000,35.60000,36.00000,127800
02/13/2008,0000,36.00000,36.20000,35.15000,36.00000,130200
02/14/2008,0000,36.00000,37.45000,36.00000,36.80000,165400
02/15/2008,0000,36.50000,36.60000,36.00000,36.60000,99700
02/18/2008,0000,36.40000,36.90000,36.05000,36.50000,165400
02/19/2008,0000,36.50000,38.30000,36.50000,37.50000,222800
02/20/2008,0000,37.50000,37.50000,37.05000,37.05000,68000
02/21/2008,0000,37.25000,37.80000,37.10000,37.30000,150100
02/22/2008,0000,37.30000,37.70000,37.05000,37.50000,73900
02/25/2008,0000,37.50000,37.90000,37.25000,37.60000,151300
02/26/2008,0000,38.00000,38.00000,37.50000,37.80000,133700
02/27/2008,0000,38.00000,38.30000,37.60000,37.90000,119600
02/29/2008,0000,37.50000,38.20000,37.50000,37.90000,141900
03/03/2008,0000,37.35000,37.85000,37.35000,37.40000,76200
03/04/2008,0000,37.50000,39.20000,37.50000,39.05000,446900
03/05/2008,0000,39.10000,40.00000,39.05000,39.90000,366000
03/06/2008,0000,40.00000,40.40000,39.55000,39.90000,255700
03/07/2008,0000,39.50000,39.50000,39.10000,39.25000,103200
03/10/2008,0000,39.25000,39.25000,38.15000,38.30000,112600
03/11/2008,0000,38.30000,38.30000,37.50000,38.10000,134900
03/12/2008,0000,38.80000,39.00000,38.40000,38.50000,206400
03/13/2008,0000,38.70000,38.70000,37.95000,37.95000,68000
03/14/2008,0000,38.50000,38.70000,38.15000,38.60000,132500
03/17/2008,0000,38.65000,38.90000,38.10000,38.10000,158300
03/18/2008,0000,38.10000,38.30000,37.90000,38.10000,95000
03/19/2008,0000,38.55000,38.60000,38.10000,38.20000,59800
03/20/2008,0000,38.00000,38.20000,37.80000,38.20000,161800
03/21/2008,0000,38.10000,38.20000,38.00000,38.00000,145400
03/24/2008,0000,38.50000,39.45000,38.00000,39.10000,309700
03/25/2008,0000,39.00000,40.00000,39.00000,40.00000,322600
03/26/2008,0000,40.20000,42.40000,40.00000,42.40000,632300
03/27/2008,0000,42.20000,42.50000,40.85000,41.15000,561900
03/28/2008,0000,41.00000,41.15000,40.10000,41.15000,275600
03/31/2008,0000,40.60000,40.70000,40.20000,40.25000,351900
04/01/2008,0000,40.25000,40.60000,39.25000,39.30000,228700
04/02/2008,0000,39.90000,40.00000,39.30000,39.70000,117300
04/03/2008,0000,39.70000,39.70000,39.35000,39.50000,62100
04/07/2008,0000,39.80000,39.90000,39.20000,39.35000,171200
04/08/2008,0000,39.35000,39.85000,39.15000,39.30000,185300
04/09/2008,0000,39.30000,39.30000,38.80000,38.80000,248700
04/10/2008,0000,39.00000,39.00000,38.55000,38.55000,180600
04/11/2008,0000,38.60000,38.90000,38.20000,38.20000,173600
04/14/2008,0000,38.00000,38.00000,37.30000,37.30000,367100
04/15/2008,0000,37.20000,38.50000,37.20000,38.25000,204100
04/16/2008,0000,39.00000,39.20000,38.35000,38.60000,342500
04/17/2008,0000,39.20000,39.20000,38.05000,38.20000,172400
04/18/2008,0000,38.20000,38.50000,37.85000,38.00000,178300
04/21/2008,0000,37.80000,38.50000,37.80000,38.00000,167700
04/22/2008,0000,38.00000,38.30000,37.80000,37.80000,158300
04/23/2008,0000,37.80000,38.00000,37.50000,37.60000,270900
04/24/2008,0000,37.60000,37.70000,37.05000,37.05000,246300
04/25/2008,0000,36.90000,37.40000,36.90000,37.00000,219300
04/28/2008,0000,37.00000,37.00000,36.00000,36.00000,339000
04/29/2008,0000,36.00000,36.50000,36.00000,36.10000,187700
04/30/2008,0000,36.10000,36.50000,36.10000,36.10000,107900
05/02/2008,0000,36.50000,36.50000,35.20000,35.40000,268600
05/05/2008,0000,35.60000,35.65000,35.20000,35.20000,193500
05/06/2008,0000,35.10000,36.40000,35.00000,35.50000,546600
05/07/2008,0000,35.60000,35.80000,35.50000,35.55000,123100
05/08/2008,0000,35.90000,36.00000,35.60000,36.00000,71500
05/09/2008,0000,36.10000,36.25000,35.70000,35.75000,86800
05/12/2008,0000,35.70000,35.80000,35.30000,35.30000,127800
05/13/2008,0000,35.10000,35.80000,35.10000,35.80000,191200
05/14/2008,0000,36.00000,36.40000,35.60000,35.70000,116100
05/15/2008,0000,36.35000,36.50000,35.85000,36.40000,160700
05/16/2008,0000,36.60000,36.70000,36.20000,36.40000,180600
05/19/2008,0000,36.40000,37.20000,36.40000,36.55000,232200
05/20/2008,0000,36.55000,36.60000,36.20000,36.35000,144200
05/21/2008,0000,36.05000,36.35000,35.60000,35.60000,151300
05/22/2008,0000,35.80000,36.00000,35.50000,35.80000,124300
05/23/2008,0000,35.80000,35.85000,35.20000,35.30000,183000
05/26/2008,0000,35.00000,35.10000,34.30000,34.40000,144200
05/27/2008,0000,34.70000,36.00000,34.50000,35.50000,282700
05/28/2008,0000,35.90000,35.90000,34.50000,34.50000,96100
05/29/2008,0000,34.50000,34.75000,34.50000,34.70000,131300
05/30/2008,0000,35.00000,35.00000,34.00000,34.15000,145400
06/02/2008,0000,34.15000,34.40000,34.00000,34.00000,229900
06/03/2008,0000,34.00000,34.00000,33.50000,33.50000,134900
06/04/2008,0000,33.00000,33.00000,32.15000,32.35000,336600
06/05/2008,0000,32.35000,32.50000,31.70000,32.45000,305000
06/06/2008,0000,32.55000,32.55000,32.10000,32.20000,139600
06/09/2008,0000,31.70000,31.90000,31.20000,31.40000,102000
06/10/2008,0000,31.40000,31.70000,30.80000,30.80000,179400
06/11/2008,0000,30.80000,30.80000,29.80000,30.00000,303800
06/12/2008,0000,30.00000,30.00000,28.50000,29.30000,387100
06/13/2008,0000,29.30000,29.55000,28.85000,29.00000,145400
06/16/2008,0000,29.60000,29.95000,29.20000,29.95000,103200
06/17/2008,0000,30.00000,30.00000,29.35000,29.90000,77400
06/18/2008,0000,30.00000,30.50000,30.00000,30.50000,97300
06/19/2008,0000,30.00000,30.00000,29.80000,29.80000,75000
06/20/2008,0000,30.00000,30.45000,29.70000,30.40000,127800
06/23/2008,0000,30.00000,30.00000,29.05000,29.05000,218200
06/24/2008,0000,29.60000,29.60000,28.75000,29.05000,202900
06/25/2008,0000,29.05000,29.50000,28.60000,28.95000,82100
06/26/2008,0000,28.95000,29.15000,28.90000,28.90000,141900
06/27/2008,0000,26.90000,27.60000,26.90000,27.20000,287400
06/30/2008,0000,27.20000,27.20000,25.30000,26.35000,444600
07/01/2008,0000,25.30000,25.85000,24.55000,25.40000,619400
07/02/2008,0000,25.00000,25.30000,24.70000,24.95000,171200
07/03/2008,0000,24.95000,24.95000,23.35000,24.20000,431700
07/04/2008,0000,24.20000,24.45000,23.80000,24.00000,228700
07/07/2008,0000,24.00000,24.05000,23.65000,24.00000,144200
07/08/2008,0000,23.85000,23.95000,23.50000,23.50000,159500
07/09/2008,0000,23.50000,24.10000,23.50000,23.75000,141900
07/10/2008,0000,23.55000,24.00000,23.50000,24.00000,66800
07/11/2008,0000,23.70000,24.20000,23.70000,24.15000,132500
07/14/2008,0000,24.00000,24.15000,23.50000,23.50000,256900
07/15/2008,0000,23.50000,23.60000,21.90000,21.90000,449300
07/16/2008,0000,20.50000,21.70000,20.50000,20.55000,337800
07/17/2008,0000,21.90000,21.95000,21.10000,21.95000,190000
07/18/2008,0000,22.15000,23.45000,22.15000,23.10000,533700
07/21/2008,0000,19.00000,20.20000,18.00000,20.15000,250000
07/22/2008,0000,20.25000,21.20000,20.15000,21.05000,248000
07/23/2008,0000,21.30000,22.50000,21.25000,22.50000,186000
07/24/2008,0000,23.10000,23.10000,22.20000,22.20000,307000
07/25/2008,0000,22.00000,22.00000,21.55000,21.95000,81000
07/29/2008,0000,21.20000,21.50000,21.20000,21.35000,71000
07/30/2008,0000,22.80000,22.80000,22.10000,22.10000,92000
07/31/2008,0000,22.20000,22.60000,21.70000,21.80000,115000
08/01/2008,0000,21.50000,21.50000,20.95000,21.20000,78000
08/04/2008,0000,21.00000,21.30000,20.95000,21.00000,88000
08/05/2008,0000,21.00000,21.00000,19.55000,19.55000,172000
08/06/2008,0000,19.90000,19.90000,19.45000,19.55000,167000
08/07/2008,0000,19.90000,20.00000,19.60000,19.85000,47000
08/08/2008,0000,19.85000,20.00000,19.60000,20.00000,139000
08/11/2008,0000,20.00000,20.25000,20.00000,20.05000,40000
08/12/2008,0000,20.00000,20.15000,19.80000,20.00000,144000
08/13/2008,0000,19.95000,20.30000,19.85000,20.25000,99000
08/14/2008,0000,20.10000,20.20000,19.80000,19.90000,134000
08/15/2008,0000,20.00000,20.20000,19.60000,19.60000,77000
08/18/2008,0000,19.50000,19.80000,19.10000,19.10000,78000
08/19/2008,0000,19.00000,19.00000,18.50000,18.70000,68000
08/20/2008,0000,18.40000,19.10000,18.00000,18.65000,113000
08/21/2008,0000,18.70000,18.70000,18.50000,18.50000,100000
08/22/2008,0000,18.50000,18.50000,18.20000,18.30000,96000
08/25/2008,0000,18.30000,18.70000,18.30000,18.50000,40000
08/26/2008,0000,18.30000,18.50000,18.30000,18.30000,72000
08/27/2008,0000,18.30000,18.60000,18.20000,18.30000,140000
08/28/2008,0000,18.30000,18.65000,18.30000,18.30000,48000
08/29/2008,0000,18.35000,18.35000,17.90000,18.00000,156000
09/01/2008,0000,17.80000,17.80000,16.75000,17.35000,139000
09/02/2008,0000,17.20000,17.20000,16.20000,16.40000,146000
09/03/2008,0000,15.80000,16.55000,15.80000,16.40000,141000
09/04/2008,0000,15.90000,16.20000,15.35000,15.35000,131000
09/05/2008,0000,14.70000,15.15000,14.35000,14.50000,117000
09/08/2008,0000,15.50000,15.50000,15.50000,15.50000,72000
09/09/2008,0000,16.55000,16.55000,16.55000,16.55000,223000
09/10/2008,0000,17.70000,17.70000,17.10000,17.70000,353000
09/11/2008,0000,18.00000,18.80000,17.40000,18.35000,415000
09/12/2008,0000,18.35000,18.35000,17.65000,18.10000,197000
09/15/2008,0000,18.00000,18.10000,17.20000,17.20000,187000
09/16/2008,0000,16.20000,17.00000,16.20000,16.55000,317000
09/17/2008,0000,16.80000,17.70000,16.80000,17.15000,109000
09/18/2008,0000,16.50000,17.45000,16.10000,17.40000,350000
09/19/2008,0000,18.10000,18.60000,17.65000,18.60000,208000
09/22/2008,0000,19.30000,19.80000,18.60000,19.50000,313000
09/23/2008,0000,19.10000,20.40000,19.00000,19.90000,197000
09/24/2008,0000,19.65000,19.65000,19.20000,19.20000,88000
09/25/2008,0000,19.00000,19.95000,18.80000,19.00000,101000
09/26/2008,0000,19.00000,19.00000,18.50000,18.50000,52000
09/30/2008,0000,17.25000,17.70000,17.25000,17.50000,109000
10/01/2008,0000,18.50000,18.50000,17.70000,18.00000,65000
10/02/2008,0000,18.35000,18.40000,18.00000,18.35000,43000
10/03/2008,0000,18.20000,18.30000,17.85000,18.30000,74000
10/06/2008,0000,18.50000,18.50000,17.90000,18.30000,42000
10/07/2008,0000,17.90000,18.00000,17.55000,18.00000,159000
10/08/2008,0000,17.50000,17.55000,16.90000,16.90000,151000
10/09/2008,0000,16.90000,17.00000,16.60000,16.70000,211000
10/13/2008,0000,16.15000,16.15000,16.15000,16.15000,60000
10/14/2008,0000,17.00000,17.20000,16.90000,17.10000,125000
10/15/2008,0000,17.30000,17.30000,16.80000,17.15000,107000
10/16/2008,0000,16.80000,18.05000,16.80000,17.20000,76000
10/17/2008,0000,17.50000,17.50000,17.10000,17.50000,180000
10/20/2008,0000,17.40000,17.50000,17.00000,17.50000,36000
10/21/2008,0000,18.00000,18.60000,17.70000,18.20000,205000
10/22/2008,0000,17.85000,18.20000,17.75000,18.00000,67000
10/23/2008,0000,17.40000,17.90000,17.40000,17.90000,62000
10/24/2008,0000,17.70000,17.70000,17.30000,17.45000,71000
10/27/2008,0000,16.50000,17.05000,16.25000,16.90000,526000
10/28/2008,0000,15.75000,17.95000,15.75000,17.95000,213000
10/29/2008,0000,18.50000,18.50000,17.00000,17.70000,127000
10/30/2008,0000,17.70000,18.20000,17.65000,18.00000,179000
10/31/2008,0000,18.10000,18.20000,17.70000,18.10000,220000
11/03/2008,0000,17.70000,18.20000,16.85000,16.85000,363000
11/04/2008,0000,16.80000,16.80000,16.20000,16.35000,84000
11/05/2008,0000,16.30000,16.55000,16.00000,16.15000,185000
11/06/2008,0000,15.70000,16.05000,15.50000,15.50000,68000
11/07/2008,0000,15.50000,15.85000,14.75000,15.30000,73000
11/10/2008,0000,15.50000,15.50000,15.30000,15.30000,54000
11/11/2008,0000,15.00000,15.10000,14.85000,14.90000,39000
11/12/2008,0000,14.70000,15.10000,14.70000,14.80000,46000
11/13/2008,0000,14.60000,14.60000,13.80000,13.80000,102000
11/14/2008,0000,14.10000,14.10000,13.00000,13.45000,51000
11/17/2008,0000,13.15000,13.15000,12.55000,12.55000,164000
11/18/2008,0000,11.70000,11.75000,11.70000,11.70000,234000
11/19/2008,0000,10.90000,11.10000,10.90000,10.90000,281000
11/20/2008,0000,10.35000,10.55000,10.15000,10.45000,1788000
11/21/2008,0000,10.00000,10.00000,9.72000,9.78000,356000
11/24/2008,0000,9.78000,10.05000,9.76000,10.00000,138000
11/25/2008,0000,10.00000,10.60000,10.00000,10.40000,144000
11/26/2008,0000,10.60000,10.75000,10.40000,10.60000,94000
11/27/2008,0000,10.95000,11.30000,10.70000,11.15000,106000
11/28/2008,0000,11.15000,11.25000,11.00000,11.10000,60000
12/01/2008,0000,11.05000,11.85000,11.05000,11.85000,213000
12/02/2008,0000,11.65000,11.65000,11.05000,11.05000,130000
12/03/2008,0000,11.05000,11.45000,11.05000,11.20000,61000
12/04/2008,0000,11.20000,11.20000,10.75000,10.80000,139000
12/05/2008,0000,10.50000,10.60000,10.30000,10.40000,47000
12/08/2008,0000,10.05000,10.50000,10.00000,10.50000,97000
12/09/2008,0000,10.50000,10.50000,10.00000,10.25000,104000
12/10/2008,0000,10.20000,10.50000,10.20000,10.45000,183000
12/11/2008,0000,10.45000,10.50000,10.30000,10.35000,78000
12/12/2008,0000,10.35000,10.80000,10.30000,10.45000,163000
12/15/2008,0000,10.70000,10.75000,10.60000,10.75000,44000
12/16/2008,0000,10.70000,10.70000,10.35000,10.60000,24000
12/17/2008,0000,10.70000,10.70000,10.40000,10.45000,115000
12/18/2008,0000,10.50000,10.70000,10.45000,10.50000,31000
12/19/2008,0000,10.40000,10.55000,10.30000,10.55000,32000
12/22/2008,0000,10.40000,11.20000,10.30000,11.20000,204000
12/23/2008,0000,11.20000,11.20000,10.45000,10.55000,62000
12/24/2008,0000,10.60000,10.65000,10.45000,10.60000,17000
12/25/2008,0000,10.40000,10.50000,10.40000,10.50000,33000
12/26/2008,0000,10.50000,10.65000,10.35000,10.35000,17000
12/29/2008,0000,10.35000,10.35000,10.00000,10.00000,45000
12/30/2008,0000,10.35000,10.45000,10.10000,10.30000,51000
12/31/2008,0000,10.40000,10.40000,10.20000,10.20000,28000
01/05/2009,0000,10.40000,10.60000,10.40000,10.55000,74000
01/06/2009,0000,10.70000,10.75000,10.35000,10.40000,68000
01/07/2009,0000,10.60000,11.10000,10.60000,11.10000,127000
01/08/2009,0000,11.85000,11.85000,11.85000,11.85000,189000
01/09/2009,0000,12.40000,12.40000,11.60000,11.60000,512000
01/12/2009,0000,10.90000,11.35000,10.90000,11.00000,113000
01/13/2009,0000,10.90000,10.90000,10.70000,10.75000,59000
01/14/2009,0000,10.75000,11.00000,10.75000,10.85000,101000
01/15/2009,0000,10.85000,10.85000,10.45000,10.50000,64000
01/16/2009,0000,10.40000,10.60000,10.30000,10.40000,79000
01/19/2009,0000,10.75000,10.80000,10.60000,10.65000,56000
01/20/2009,0000,10.50000,11.00000,10.50000,10.80000,68000
01/21/2009,0000,10.05000,10.65000,10.05000,10.40000,547000
02/02/2009,0000,10.40000,10.60000,10.40000,10.50000,75000
02/03/2009,0000,10.55000,10.80000,10.55000,10.60000,80000
02/04/2009,0000,10.50000,10.70000,10.50000,10.60000,50000
02/05/2009,0000,10.55000,10.80000,10.50000,10.75000,26000
02/06/2009,0000,10.55000,11.00000,10.55000,10.85000,71000
02/09/2009,0000,10.85000,10.95000,10.75000,10.75000,36000
02/10/2009,0000,10.75000,10.85000,10.70000,10.80000,38000
02/11/2009,0000,10.80000,10.85000,10.75000,10.85000,73000
02/12/2009,0000,10.80000,11.05000,10.75000,10.85000,114000
02/13/2009,0000,10.90000,11.60000,10.85000,11.45000,222000
02/16/2009,0000,11.40000,11.40000,11.20000,11.30000,64000
02/17/2009,0000,11.10000,11.30000,11.10000,11.15000,48000
02/18/2009,0000,11.05000,11.25000,11.00000,11.15000,60000
02/19/2009,0000,11.45000,11.60000,11.20000,11.25000,66000
02/20/2009,0000,11.20000,11.25000,11.05000,11.10000,43000
02/23/2009,0000,11.10000,11.20000,10.85000,11.00000,199000
02/24/2009,0000,10.90000,11.35000,10.35000,10.75000,189000
02/25/2009,0000,10.95000,11.00000,10.70000,10.75000,48000
02/26/2009,0000,11.00000,11.00000,10.80000,10.80000,10000
02/27/2009,0000,10.75000,11.00000,10.75000,11.00000,31000
03/02/2009,0000,10.85000,11.05000,10.85000,11.00000,58000
03/03/2009,0000,11.15000,11.15000,10.90000,11.15000,92000
03/04/2009,0000,11.25000,11.25000,10.90000,11.20000,77000
03/05/2009,0000,11.20000,11.60000,11.20000,11.30000,116000
03/06/2009,0000,11.30000,11.45000,11.20000,11.35000,35000
03/09/2009,0000,11.45000,11.55000,11.45000,11.55000,53000
03/10/2009,0000,11.30000,11.55000,11.30000,11.45000,52000
03/11/2009,0000,11.50000,12.10000,11.50000,12.00000,192000
03/12/2009,0000,12.00000,12.05000,11.60000,11.80000,146000
03/13/2009,0000,12.00000,12.40000,12.00000,12.10000,214000
03/16/2009,0000,12.40000,12.90000,12.30000,12.90000,458000
03/17/2009,0000,13.00000,13.20000,12.80000,13.20000,352000
03/18/2009,0000,13.30000,13.70000,13.30000,13.65000,253000
03/19/2009,0000,13.80000,13.85000,13.40000,13.45000,231000
03/20/2009,0000,13.50000,13.60000,13.00000,13.25000,159000
03/23/2009,0000,13.20000,13.60000,13.20000,13.60000,86000
03/24/2009,0000,13.90000,13.90000,13.45000,13.50000,219000
03/25/2009,0000,13.60000,13.85000,13.40000,13.85000,203000
03/26/2009,0000,13.90000,14.70000,13.90000,14.70000,292000
03/27/2009,0000,14.90000,15.00000,14.50000,14.75000,366000
03/30/2009,0000,15.00000,15.00000,14.05000,14.05000,203000
03/31/2009,0000,13.75000,14.05000,13.75000,13.80000,143000
04/01/2009,0000,13.80000,14.35000,13.80000,14.10000,174000
04/02/2009,0000,14.25000,14.35000,14.10000,14.35000,185000
04/03/2009,0000,14.60000,15.00000,14.50000,14.60000,440000
04/06/2009,0000,14.80000,14.90000,14.20000,14.25000,270000
04/07/2009,0000,14.05000,14.10000,13.80000,14.00000,239000
04/08/2009,0000,14.00000,14.00000,13.70000,13.75000,180000
04/09/2009,0000,13.80000,14.50000,13.80000,14.40000,249000
04/10/2009,0000,14.50000,14.90000,14.30000,14.90000,270000
04/13/2009,0000,15.00000,15.25000,14.60000,15.05000,421000
04/14/2009,0000,15.05000,15.20000,14.90000,15.00000,253000
04/15/2009,0000,15.00000,15.15000,14.65000,14.70000,244000
04/16/2009,0000,14.80000,15.00000,14.70000,14.75000,153000
04/17/2009,0000,14.80000,15.15000,13.75000,13.75000,466000
04/20/2009,0000,14.00000,14.00000,13.55000,13.80000,219000
04/21/2009,0000,13.65000,14.45000,13.60000,14.35000,125000
04/22/2009,0000,14.35000,14.45000,14.00000,14.25000,113000
04/23/2009,0000,14.60000,15.20000,14.50000,15.20000,785000
04/24/2009,0000,15.50000,16.25000,15.50000,16.25000,987000
04/27/2009,0000,16.50000,16.50000,15.15000,15.15000,894000
04/28/2009,0000,15.10000,15.10000,14.35000,14.40000,282000
04/29/2009,0000,14.30000,14.40000,13.40000,13.85000,443000
04/30/2009,0000,14.35000,14.80000,14.20000,14.80000,348000
05/04/2009,0000,15.05000,15.45000,14.50000,14.85000,285000
05/05/2009,0000,14.90000,15.35000,14.80000,15.00000,320000
05/06/2009,0000,15.00000,15.20000,14.85000,15.15000,265000
05/07/2009,0000,15.35000,15.35000,14.95000,15.15000,312000
05/08/2009,0000,15.10000,15.80000,15.05000,15.80000,400000
05/11/2009,0000,15.70000,15.80000,15.45000,15.50000,191000
05/12/2009,0000,15.45000,15.45000,15.00000,15.10000,140000
05/13/2009,0000,15.10000,15.20000,14.95000,15.10000,202000
05/14/2009,0000,14.80000,15.50000,14.80000,15.25000,167000
05/15/2009,0000,15.80000,15.80000,15.35000,15.40000,185000
05/18/2009,0000,15.20000,15.50000,15.15000,15.20000,147000
05/19/2009,0000,15.30000,15.50000,15.20000,15.30000,181000
05/20/2009,0000,15.25000,15.60000,15.10000,15.25000,167000
05/21/2009,0000,15.30000,16.20000,15.30000,15.95000,280000
05/22/2009,0000,16.00000,16.60000,15.95000,16.35000,432000
05/25/2009,0000,16.60000,17.45000,16.40000,17.45000,514000
05/26/2009,0000,17.50000,18.50000,16.70000,16.80000,512000
05/27/2009,0000,17.00000,17.50000,17.00000,17.30000,237000
06/01/2009,0000,17.60000,18.00000,17.40000,17.45000,210000
06/02/2009,0000,17.60000,17.85000,16.90000,16.90000,290000
06/03/2009,0000,16.85000,16.85000,16.35000,16.45000,190000
06/04/2009,0000,16.45000,16.45000,16.20000,16.25000,64000
06/05/2009,0000,16.25000,16.60000,16.25000,16.50000,55000
06/08/2009,0000,16.75000,16.75000,16.20000,16.25000,130000
06/09/2009,0000,16.25000,16.25000,15.15000,15.15000,490000
06/10/2009,0000,15.15000,15.35000,15.15000,15.20000,97000
06/11/2009,0000,15.55000,15.65000,15.50000,15.50000,142000
06/12/2009,0000,15.50000,15.80000,15.50000,15.50000,59000
06/15/2009,0000,15.50000,15.60000,14.90000,14.90000,150000
06/16/2009,0000,14.90000,15.10000,14.80000,15.10000,93000
06/17/2009,0000,15.10000,15.15000,15.10000,15.10000,55000
06/18/2009,0000,15.15000,15.45000,15.10000,15.30000,56000
06/19/2009,0000,15.30000,15.50000,15.30000,15.50000,40000
06/22/2009,0000,15.50000,15.80000,14.90000,15.80000,86000
06/23/2009,0000,15.20000,15.80000,15.05000,15.30000,179000
06/24/2009,0000,15.40000,15.50000,15.30000,15.50000,60000
06/25/2009,0000,15.30000,15.65000,15.30000,15.50000,55000
06/26/2009,0000,15.50000,15.60000,15.40000,15.55000,66000
06/29/2009,0000,15.30000,15.30000,15.10000,15.20000,57000
06/30/2009,0000,15.25000,15.30000,15.00000,15.05000,76000
07/01/2009,0000,15.00000,15.10000,14.90000,15.10000,154000
07/02/2009,0000,15.00000,15.55000,15.00000,15.40000,60000
07/03/2009,0000,15.40000,15.50000,15.10000,15.30000,70000
07/06/2009,0000,15.30000,15.35000,15.10000,15.35000,133000
07/07/2009,0000,15.30000,15.40000,15.20000,15.30000,381000
07/08/2009,0000,15.30000,15.40000,15.25000,15.30000,145000
07/09/2009,0000,15.30000,15.35000,15.25000,15.30000,108000
07/10/2009,0000,15.30000,15.45000,15.30000,15.30000,160000
07/13/2009,0000,15.35000,15.35000,15.20000,15.30000,85000
07/14/2009,0000,15.35000,15.35000,15.20000,15.30000,99000
07/15/2009,0000,15.35000,15.45000,15.30000,15.40000,73000
07/16/2009,0000,15.40000,15.70000,15.40000,15.55000,78000
07/17/2009,0000,15.55000,15.60000,15.45000,15.60000,60000
07/20/2009,0000,15.70000,15.90000,15.50000,15.65000,194000
07/21/2009,0000,15.85000,15.85000,15.70000,15.75000,159000
07/22/2009,0000,15.75000,16.15000,15.75000,16.15000,137000
07/23/2009,0000,16.30000,17.20000,16.30000,17.20000,484000
07/24/2009,0000,17.30000,17.40000,16.60000,16.80000,335000
07/27/2009,0000,16.80000,17.20000,16.80000,16.90000,180000
07/28/2009,0000,16.95000,17.20000,16.90000,17.10000,226000
07/29/2009,0000,17.05000,17.05000,16.70000,16.90000,119000
07/30/2009,0000,16.90000,17.40000,16.90000,17.20000,165000
07/31/2009,0000,17.25000,17.30000,17.00000,17.10000,152000
08/03/2009,0000,17.10000,17.25000,17.10000,17.25000,143000
08/04/2009,0000,17.30000,17.65000,17.25000,17.25000,372000
08/05/2009,0000,17.35000,17.50000,16.40000,16.45000,252000
08/06/2009,0000,16.50000,17.00000,16.45000,16.80000,89000
08/10/2009,0000,16.80000,16.95000,16.80000,16.95000,43000
08/11/2009,0000,16.70000,17.00000,16.70000,16.85000,81000
08/12/2009,0000,16.75000,17.00000,16.75000,16.95000,65000
08/13/2009,0000,16.90000,17.40000,16.90000,17.40000,183000
08/14/2009,0000,17.60000,17.70000,17.40000,17.60000,295000
08/17/2009,0000,17.60000,17.60000,17.00000,17.25000,291000
08/18/2009,0000,17.00000,17.00000,16.60000,16.60000,125000
08/19/2009,0000,16.80000,17.00000,16.75000,17.00000,135000
08/20/2009,0000,16.60000,17.00000,16.45000,16.75000,126000
08/21/2009,0000,16.80000,17.05000,16.75000,16.75000,150000
08/24/2009,0000,16.90000,17.00000,16.80000,16.80000,113000
08/25/2009,0000,16.30000,17.00000,16.30000,16.80000,272000
08/26/2009,0000,16.80000,16.80000,16.50000,16.50000,122000
08/27/2009,0000,16.50000,16.80000,16.50000,16.75000,106000
08/28/2009,0000,16.90000,17.00000,16.80000,16.80000,125000
08/31/2009,0000,16.80000,16.95000,16.60000,16.95000,86000
09/01/2009,0000,16.90000,17.00000,16.65000,17.00000,130000
09/02/2009,0000,16.95000,16.95000,16.90000,16.90000,217000
09/03/2009,0000,17.00000,17.50000,17.00000,17.25000,529000
09/04/2009,0000,16.00000,16.40000,16.00000,16.25000,318000
09/07/2009,0000,16.45000,16.50000,16.15000,16.20000,217000
09/08/2009,0000,16.15000,16.20000,16.00000,16.05000,265000
09/09/2009,0000,16.00000,16.20000,16.00000,16.00000,176000
09/10/2009,0000,16.20000,16.20000,16.00000,16.05000,237000
09/11/2009,0000,16.05000,16.10000,16.00000,16.05000,84000
09/14/2009,0000,16.05000,16.10000,15.95000,16.00000,171000
09/15/2009,0000,16.10000,16.20000,16.00000,16.15000,221000
09/16/2009,0000,16.15000,16.20000,16.10000,16.20000,121000
09/17/2009,0000,16.30000,16.55000,16.20000,16.40000,163000
09/18/2009,0000,16.50000,16.50000,16.30000,16.40000,73000
09/21/2009,0000,16.35000,16.40000,16.25000,16.40000,130000
09/22/2009,0000,16.25000,16.45000,16.20000,16.45000,201000
09/23/2009,0000,16.50000,16.50000,16.10000,16.10000,141000
09/24/2009,0000,16.10000,16.30000,16.00000,16.10000,102000
09/25/2009,0000,16.00000,16.10000,16.00000,16.10000,77000
09/28/2009,0000,16.10000,16.10000,15.90000,15.90000,85000
09/29/2009,0000,15.90000,16.10000,15.90000,16.05000,30000
09/30/2009,0000,16.10000,16.30000,16.00000,16.20000,137000
10/01/2009,0000,16.25000,16.25000,16.05000,16.20000,84000
10/02/2009,0000,16.10000,16.10000,16.00000,16.00000,69000
10/05/2009,0000,16.00000,16.10000,16.00000,16.10000,58000
10/06/2009,0000,16.15000,16.40000,16.15000,16.15000,130000
10/07/2009,0000,16.20000,16.35000,16.00000,16.20000,241000
10/08/2009,0000,16.35000,16.35000,16.15000,16.20000,146000
10/09/2009,0000,16.40000,17.30000,16.20000,17.30000,2141000
10/12/2009,0000,17.75000,18.50000,17.75000,18.50000,754000
10/13/2009,0000,19.00000,19.70000,18.10000,18.50000,2619000
10/14/2009,0000,18.60000,18.80000,18.10000,18.30000,676000
10/15/2009,0000,18.40000,18.70000,18.00000,18.00000,479000
10/16/2009,0000,18.10000,19.25000,18.10000,19.25000,1258000
10/19/2009,0000,19.25000,20.20000,19.10000,19.20000,1224000
10/20/2009,0000,19.20000,19.20000,18.80000,18.85000,414000
10/21/2009,0000,18.60000,19.50000,18.60000,18.90000,342000
10/22/2009,0000,18.90000,19.80000,18.80000,19.35000,530000
10/23/2009,0000,19.45000,19.50000,18.85000,18.95000,260000
10/26/2009,0000,18.95000,18.95000,18.25000,18.50000,322000
10/27/2009,0000,18.40000,18.50000,18.00000,18.50000,161000
10/28/2009,0000,18.40000,18.45000,18.05000,18.05000,169000
10/29/2009,0000,17.70000,17.70000,16.80000,17.05000,337000
10/30/2009,0000,17.10000,17.35000,16.95000,17.10000,127000
11/02/2009,0000,17.10000,17.20000,16.90000,17.10000,89000
11/03/2009,0000,17.95000,17.95000,17.30000,17.50000,76000
11/04/2009,0000,17.75000,17.75000,17.35000,17.60000,82000
11/05/2009,0000,17.40000,17.60000,17.35000,17.50000,116000
11/06/2009,0000,17.50000,18.70000,17.25000,18.70000,655000
11/09/2009,0000,19.05000,19.90000,19.05000,19.30000,951000
11/10/2009,0000,17.95000,19.25000,17.95000,19.15000,456000
11/11/2009,0000,19.10000,19.10000,18.60000,19.10000,226000
11/12/2009,0000,19.00000,19.30000,18.80000,18.90000,130000
11/13/2009,0000,19.00000,19.20000,18.85000,18.90000,228000
11/16/2009,0000,18.90000,19.80000,18.90000,19.60000,370000
11/17/2009,0000,19.70000,19.70000,19.00000,19.15000,240000
11/18/2009,0000,19.10000,19.45000,18.75000,19.05000,333000
11/19/2009,0000,19.20000,19.55000,18.80000,19.35000,331000
11/20/2009,0000,19.45000,19.45000,19.10000,19.35000,397000
11/23/2009,0000,19.60000,20.70000,19.50000,20.30000,997000
11/24/2009,0000,20.30000,20.35000,19.60000,20.30000,491000
11/25/2009,0000,20.30000,20.50000,19.90000,20.00000,351000
11/26/2009,0000,20.10000,20.45000,19.80000,19.90000,232000
11/27/2009,0000,19.70000,19.70000,18.90000,19.20000,281000
11/30/2009,0000,19.00000,19.20000,18.80000,19.00000,251000
12/01/2009,0000,18.90000,19.20000,18.70000,19.00000,135000
12/02/2009,0000,19.00000,19.00000,18.70000,18.75000,222000
12/03/2009,0000,18.75000,19.00000,18.75000,18.80000,102000
12/04/2009,0000,18.80000,19.10000,18.80000,19.00000,153000
12/07/2009,0000,19.20000,19.45000,19.10000,19.10000,79000
12/08/2009,0000,19.15000,19.70000,19.00000,19.70000,193000
12/09/2009,0000,19.50000,20.70000,19.50000,20.40000,720000
12/11/2009,0000,19.75000,20.40000,19.75000,20.20000,204000
12/14/2009,0000,20.40000,20.40000,19.80000,20.05000,155000
12/15/2009,0000,20.20000,20.35000,20.05000,20.05000,145000
12/16/2009,0000,20.10000,21.45000,20.05000,21.45000,1261000
12/17/2009,0000,21.55000,22.80000,21.45000,22.05000,1413000
12/18/2009,0000,22.60000,22.60000,21.55000,22.00000,353000
12/21/2009,0000,22.40000,22.50000,22.00000,22.00000,214000
12/22/2009,0000,22.50000,22.50000,22.00000,22.15000,249000
12/23/2009,0000,22.20000,22.20000,21.75000,21.80000,234000
12/25/2009,0000,22.30000,22.50000,22.00000,22.35000,342000
12/25/2009,0000,22.30000,22.50000,22.00000,22.35000,342000
12/28/2009,0000,22.75000,23.50000,22.75000,22.90000,517000
12/29/2009,1230,23.00000,23.50000,22.55000,23.30000,455911
