DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.61000,25.98000,24.91000,25.51000,2220700
04/03/2007,0000,25.89000,25.98000,23.74000,25.37000,2199200
04/04/2007,0000,25.51000,25.51000,24.95000,25.09000,973100
04/09/2007,0000,25.23000,26.64000,25.05000,26.64000,1694400
04/10/2007,0000,26.92000,26.92000,25.75000,26.73000,1263400
04/11/2007,0000,26.82000,27.01000,26.36000,26.73000,1739800
04/12/2007,0000,26.73000,26.96000,26.64000,26.82000,1393900
04/13/2007,0000,27.10000,27.10000,26.64000,26.73000,1877100
04/16/2007,0000,25.70000,25.70000,24.02000,24.25000,2431700
04/17/2007,0000,23.36000,23.41000,22.57000,23.41000,2133400
04/18/2007,0000,23.36000,24.30000,22.71000,23.41000,2428300
04/19/2007,0000,23.36000,23.97000,23.27000,23.64000,1112600
04/20/2007,0000,24.11000,24.16000,23.46000,23.93000,1627500
04/23/2007,0000,23.97000,24.02000,22.29000,22.29000,3687200
04/24/2007,0000,21.31000,22.29000,20.75000,22.29000,2177600
04/25/2007,0000,21.96000,21.96000,20.89000,21.59000,1125100
04/26/2007,0000,21.73000,22.15000,21.36000,22.10000,1325800
04/27/2007,0000,22.34000,22.34000,22.01000,22.15000,1357600
04/30/2007,0000,22.34000,22.34000,20.84000,20.84000,892600
05/02/2007,0000,20.84000,21.17000,20.33000,20.84000,913000
05/03/2007,0000,20.84000,21.03000,19.39000,20.56000,1019600
05/04/2007,0000,20.56000,21.68000,20.56000,21.68000,1860000
05/07/2007,0000,21.87000,21.92000,21.26000,21.31000,1091100
05/08/2007,0000,21.68000,21.96000,21.64000,21.68000,1557200
05/09/2007,0000,21.82000,22.34000,21.78000,21.82000,2316000
05/10/2007,0000,21.96000,21.96000,21.50000,21.59000,957200
05/11/2007,0000,21.50000,21.59000,21.12000,21.12000,734900
05/14/2007,0000,21.12000,21.50000,20.84000,20.84000,1273700
05/15/2007,0000,20.89000,21.36000,20.84000,21.07000,2156100
05/16/2007,0000,21.07000,21.17000,20.70000,20.89000,299400
05/17/2007,0000,21.12000,21.59000,20.89000,21.50000,1066100
05/18/2007,0000,21.68000,21.78000,21.31000,21.36000,1011700
05/21/2007,0000,21.40000,21.40000,20.98000,20.98000,826800
05/22/2007,0000,21.21000,21.50000,21.12000,21.50000,2101600
05/23/2007,0000,22.71000,22.71000,22.15000,22.38000,3284600
05/24/2007,0000,22.38000,22.62000,22.06000,22.38000,948100
05/25/2007,0000,22.38000,23.93000,22.24000,23.50000,2086900
05/28/2007,0000,23.74000,23.79000,22.99000,22.99000,1598000
05/29/2007,0000,23.18000,23.55000,22.90000,23.18000,1619600
05/30/2007,0000,23.41000,23.50000,23.22000,23.41000,1645700
05/31/2007,0000,23.83000,23.83000,23.08000,23.08000,748500
06/01/2007,0000,23.13000,23.79000,23.04000,23.36000,930000
06/04/2007,0000,23.55000,24.02000,23.36000,23.36000,926600
06/05/2007,0000,23.36000,24.25000,23.04000,24.25000,1364400
06/06/2007,0000,25.05000,25.23000,24.53000,24.53000,2195800
06/07/2007,0000,24.53000,25.84000,24.35000,25.79000,2038100
06/08/2007,0000,25.70000,26.26000,25.23000,25.42000,2088000
06/11/2007,0000,25.70000,25.70000,24.53000,24.81000,1596900
06/12/2007,0000,24.58000,25.89000,24.58000,25.61000,1283900
06/13/2007,0000,25.56000,25.61000,25.14000,25.61000,1101300
06/14/2007,0000,25.61000,25.70000,25.19000,25.33000,772300
06/15/2007,0000,25.47000,25.47000,24.77000,24.86000,751900
06/20/2007,0000,25.14000,25.19000,23.88000,25.19000,1104700
06/21/2007,0000,25.19000,25.19000,24.67000,24.77000,739400
06/22/2007,0000,24.86000,25.42000,24.81000,25.14000,1238500
06/25/2007,0000,25.61000,25.61000,25.33000,25.51000,789400
06/26/2007,0000,25.61000,25.61000,24.95000,25.00000,486500
06/27/2007,0000,25.00000,25.42000,25.00000,25.42000,702000
06/28/2007,0000,25.70000,26.59000,25.61000,26.26000,1676300
06/29/2007,0000,26.36000,26.64000,25.70000,25.93000,661200
07/02/2007,0000,26.12000,27.57000,25.51000,27.57000,1528900
07/03/2007,0000,27.94000,28.22000,27.10000,27.62000,1632100
07/04/2007,0000,28.04000,28.04000,27.01000,27.10000,1028700
07/05/2007,0000,27.80000,27.80000,27.38000,27.52000,1417700
07/06/2007,0000,27.66000,27.94000,27.20000,27.48000,941300
07/09/2007,0000,27.80000,27.80000,26.82000,26.96000,1395000
07/10/2007,0000,26.26000,26.96000,26.26000,26.40000,753100
07/11/2007,0000,26.26000,27.66000,26.26000,27.66000,1186300
07/12/2007,0000,28.04000,28.04000,27.20000,27.48000,688400
07/13/2007,0000,27.66000,27.85000,26.92000,26.92000,1435800
07/16/2007,0000,26.92000,27.10000,26.26000,26.31000,575000
07/17/2007,0000,26.50000,26.59000,26.31000,26.31000,748500
07/18/2007,0000,26.31000,26.50000,25.75000,25.75000,800700
07/19/2007,0000,25.70000,26.07000,25.51000,25.70000,848300
07/20/2007,0000,25.65000,25.89000,25.23000,25.61000,708800
07/23/2007,0000,25.33000,26.31000,25.33000,25.98000,771200
07/24/2007,0000,26.31000,27.76000,26.31000,27.76000,1762500
07/25/2007,0000,28.04000,28.97000,27.85000,28.50000,1875900
07/26/2007,0000,28.41000,28.97000,27.66000,28.50000,2512200
07/27/2007,0000,27.66000,28.79000,27.66000,27.85000,1268000
07/30/2007,0000,28.90000,30.30000,28.00000,30.10000,782200
07/31/2007,0000,28.41000,28.41000,27.20000,27.43000,932300
08/01/2007,0000,27.57000,27.66000,26.73000,27.10000,1001400
08/02/2007,0000,27.50000,28.60000,25.10000,27.30000,760000
08/03/2007,0000,27.70000,28.00000,27.50000,27.50000,291500
08/06/2007,0000,25.70000,27.15000,25.70000,26.70000,150500
08/07/2007,0000,27.25000,27.25000,26.55000,26.65000,236300
08/08/2007,0000,26.65000,28.00000,26.65000,28.00000,243800
08/09/2007,0000,28.30000,28.30000,27.65000,27.80000,347600
08/10/2007,0000,27.50000,27.65000,27.00000,27.40000,408100
08/14/2007,0000,28.10000,28.95000,27.60000,28.80000,480100
08/15/2007,0000,28.80000,29.50000,28.20000,28.80000,627500
08/16/2007,0000,28.80000,28.80000,27.00000,27.50000,516200
08/17/2007,0000,27.50000,29.30000,27.10000,28.00000,405900
08/20/2007,0000,29.00000,29.00000,28.20000,28.20000,715500
08/21/2007,0000,28.20000,28.20000,27.20000,28.00000,450500
08/22/2007,0000,28.90000,28.90000,27.90000,28.10000,544800
08/23/2007,0000,28.90000,28.90000,28.35000,28.50000,643400
08/24/2007,0000,28.60000,28.70000,28.30000,28.30000,566000
08/27/2007,0000,28.20000,28.40000,28.00000,28.00000,182300
08/28/2007,0000,28.00000,28.15000,27.55000,27.55000,221500
08/29/2007,0000,27.10000,28.40000,27.10000,28.00000,237400
08/30/2007,0000,28.50000,29.95000,28.50000,29.95000,1177600
08/31/2007,0000,32.00000,32.00000,31.00000,31.25000,2419900
09/03/2007,0000,31.30000,31.40000,29.50000,30.60000,1122500
09/04/2007,0000,30.50000,31.50000,29.65000,31.50000,807700
09/05/2007,0000,31.70000,32.95000,31.00000,31.00000,2189900
09/06/2007,0000,31.45000,31.45000,30.30000,30.30000,679400
09/07/2007,0000,30.30000,30.50000,30.10000,30.10000,426100
09/10/2007,0000,29.80000,30.00000,29.50000,29.50000,243800
09/11/2007,0000,29.50000,29.80000,28.85000,29.00000,342300
09/12/2007,0000,28.50000,29.40000,27.90000,29.40000,1043000
09/13/2007,0000,29.40000,29.40000,28.30000,28.30000,473800
09/14/2007,0000,28.40000,28.90000,28.05000,28.10000,309500
09/17/2007,0000,28.10000,28.35000,27.40000,27.40000,248000
09/19/2007,0000,27.60000,27.60000,26.60000,26.65000,537400
09/20/2007,0000,26.80000,27.35000,26.40000,26.80000,362500
09/21/2007,0000,26.60000,27.60000,26.50000,27.20000,411200
09/26/2007,0000,27.40000,28.10000,27.40000,27.60000,603100
09/27/2007,0000,27.60000,27.70000,27.25000,27.25000,276600
09/28/2007,0000,27.25000,27.25000,27.10000,27.10000,188600
10/01/2007,0000,27.50000,27.95000,27.40000,27.70000,219400
10/02/2007,0000,27.70000,27.90000,27.10000,27.65000,1166000
10/03/2007,0000,27.70000,28.40000,27.25000,28.30000,1177600
10/04/2007,0000,28.40000,28.40000,27.70000,27.80000,860700
10/05/2007,0000,28.30000,28.30000,27.30000,27.30000,360400
10/08/2007,0000,27.30000,27.30000,27.00000,27.00000,232100
10/09/2007,0000,27.00000,27.80000,27.00000,27.60000,525700
10/11/2007,0000,27.60000,27.95000,27.10000,27.10000,563900
10/12/2007,0000,27.10000,27.90000,27.10000,27.80000,1035600
10/15/2007,0000,27.05000,27.85000,27.05000,27.20000,909400
10/16/2007,0000,27.20000,27.40000,27.10000,27.10000,330700
10/17/2007,0000,27.10000,27.25000,26.20000,26.20000,183300
10/18/2007,0000,26.10000,26.20000,24.40000,26.20000,1358900
10/19/2007,0000,26.20000,26.70000,25.85000,26.70000,333900
10/22/2007,0000,25.85000,26.80000,25.85000,26.70000,198200
10/23/2007,0000,26.40000,27.35000,26.40000,27.10000,418700
10/24/2007,0000,27.45000,27.45000,26.70000,26.75000,89000
10/25/2007,0000,26.05000,26.70000,26.05000,26.30000,162100
10/26/2007,0000,26.55000,26.65000,26.30000,26.50000,110200
10/29/2007,0000,26.50000,27.20000,25.80000,27.20000,644400
10/30/2007,0000,27.10000,27.70000,26.60000,27.05000,563900
10/31/2007,0000,27.00000,27.00000,26.00000,26.00000,113400
11/01/2007,0000,26.00000,26.35000,25.10000,25.20000,198200
11/02/2007,0000,24.50000,26.75000,24.20000,26.75000,200300
11/05/2007,0000,26.70000,26.90000,25.70000,26.75000,679400
11/06/2007,0000,26.75000,26.75000,26.00000,26.60000,99600
11/07/2007,0000,26.55000,26.65000,25.90000,25.90000,304200
11/08/2007,0000,25.10000,25.55000,24.10000,24.10000,299900
11/09/2007,0000,24.00000,24.50000,22.45000,24.50000,272400
11/12/2007,0000,23.60000,24.15000,22.80000,23.00000,1088600
11/13/2007,0000,22.10000,23.20000,22.10000,22.50000,261800
11/14/2007,0000,22.80000,23.30000,22.50000,23.00000,364600
11/15/2007,0000,23.00000,23.40000,22.80000,23.40000,486500
11/16/2007,0000,23.00000,23.60000,22.90000,23.60000,202400
11/19/2007,0000,23.65000,24.55000,23.65000,24.45000,2121000
11/20/2007,0000,24.30000,24.95000,24.00000,24.45000,648700
11/21/2007,0000,24.45000,24.75000,24.30000,24.55000,1038800
11/22/2007,0000,24.40000,24.50000,23.50000,23.70000,349800
11/23/2007,0000,23.70000,24.25000,23.40000,23.80000,992100
11/26/2007,0000,24.00000,24.20000,23.50000,23.90000,567100
11/27/2007,0000,22.90000,25.40000,22.90000,25.30000,323300
11/28/2007,0000,25.60000,25.60000,24.25000,24.25000,768500
11/29/2007,0000,25.15000,25.15000,24.35000,24.50000,564900
11/30/2007,0000,24.50000,25.15000,24.40000,25.00000,963500
12/03/2007,0000,25.00000,25.10000,24.40000,25.10000,184400
12/04/2007,0000,25.10000,25.10000,24.70000,25.00000,119700
12/05/2007,0000,24.70000,24.90000,24.50000,24.80000,262800
12/06/2007,0000,24.80000,25.00000,24.30000,24.50000,1223200
12/07/2007,0000,24.50000,25.00000,24.30000,24.90000,205600
12/10/2007,0000,24.90000,24.90000,24.10000,24.60000,420800
12/11/2007,0000,24.60000,24.80000,24.50000,24.70000,521500
12/12/2007,0000,24.75000,24.80000,24.20000,24.65000,534200
12/13/2007,0000,24.70000,24.70000,24.00000,24.55000,578700
12/14/2007,0000,24.10000,24.30000,22.85000,22.90000,285100
12/17/2007,0000,22.90000,22.90000,21.30000,21.30000,324300
12/18/2007,0000,20.90000,21.20000,19.90000,20.65000,271300
12/19/2007,0000,20.65000,21.50000,20.65000,21.35000,348700
12/20/2007,0000,21.40000,21.40000,19.90000,20.20000,198200
12/21/2007,0000,20.20000,20.70000,19.40000,20.00000,310500
12/24/2007,0000,20.10000,21.40000,20.10000,21.40000,895700
12/25/2007,0000,21.45000,22.20000,21.45000,22.20000,972000
12/26/2007,0000,22.25000,22.30000,21.65000,22.20000,268100
12/27/2007,0000,22.20000,22.90000,22.10000,22.70000,674100
12/28/2007,0000,22.50000,23.00000,22.25000,23.00000,243800
12/31/2007,0000,23.00000,23.15000,22.70000,23.15000,236300
01/02/2008,0000,23.15000,23.15000,22.30000,22.75000,131400
01/03/2008,0000,22.50000,22.85000,22.20000,22.65000,351900
01/04/2008,0000,22.30000,23.00000,22.30000,22.95000,228900
01/07/2008,0000,22.70000,22.70000,22.20000,22.45000,60400
01/08/2008,0000,22.10000,22.55000,22.10000,22.35000,77300
01/09/2008,0000,22.30000,22.50000,21.90000,22.35000,160000
01/10/2008,0000,22.50000,23.00000,22.35000,22.65000,173800
01/11/2008,0000,23.00000,23.35000,22.40000,22.70000,266000
01/14/2008,0000,23.00000,23.30000,22.70000,22.95000,380500
01/15/2008,0000,23.15000,23.60000,23.10000,23.15000,1293200
01/16/2008,0000,23.10000,23.20000,22.65000,22.65000,155800
01/17/2008,0000,22.70000,23.00000,22.30000,22.75000,169600
01/18/2008,0000,22.60000,22.90000,22.40000,22.90000,83700
01/21/2008,0000,22.50000,22.90000,22.40000,22.50000,94300
01/22/2008,0000,22.60000,22.60000,21.00000,21.05000,224700
01/23/2008,0000,21.10000,22.50000,21.10000,21.60000,640200
01/24/2008,0000,22.00000,22.30000,21.40000,21.65000,641300
01/25/2008,0000,21.90000,21.90000,21.70000,21.70000,1211500
01/28/2008,0000,21.70000,21.70000,21.05000,21.20000,150500
01/29/2008,0000,21.50000,21.60000,20.30000,20.90000,533100
01/30/2008,0000,20.45000,20.45000,19.90000,20.35000,76300
01/31/2008,0000,20.35000,20.35000,19.40000,19.90000,109100
02/01/2008,0000,20.10000,20.10000,19.70000,19.90000,203500
02/12/2008,0000,19.00000,20.40000,19.00000,20.25000,30700
02/13/2008,0000,20.00000,20.25000,19.25000,19.90000,60400
02/14/2008,0000,20.30000,20.30000,19.40000,19.95000,89000
02/15/2008,0000,19.60000,19.70000,19.40000,19.70000,56100
02/18/2008,0000,19.00000,19.90000,19.00000,19.85000,179100
02/19/2008,0000,19.75000,20.40000,19.75000,20.00000,356100
02/20/2008,0000,20.00000,20.05000,19.40000,19.90000,100700
02/21/2008,0000,19.90000,20.15000,19.70000,19.75000,273400
02/22/2008,0000,19.70000,19.95000,19.65000,19.95000,41300
02/25/2008,0000,20.00000,20.40000,19.70000,20.20000,711200
02/26/2008,0000,20.30000,20.35000,19.85000,20.15000,146200
02/27/2008,0000,20.50000,20.50000,20.00000,20.15000,83700
02/29/2008,0000,20.15000,20.30000,19.90000,19.90000,56100
03/03/2008,0000,19.60000,19.70000,19.40000,19.40000,93200
03/04/2008,0000,19.40000,19.80000,19.40000,19.75000,118700
03/05/2008,0000,19.75000,19.80000,19.50000,19.80000,57200
03/06/2008,0000,20.00000,21.15000,19.80000,21.15000,3458700
03/07/2008,0000,20.60000,20.95000,20.40000,20.75000,422900
03/10/2008,0000,20.45000,21.90000,20.45000,21.00000,1553900
03/11/2008,0000,21.20000,21.20000,20.60000,21.15000,367800
03/12/2008,0000,21.15000,21.80000,20.75000,20.90000,1406600
03/13/2008,0000,21.10000,21.10000,20.20000,20.50000,1073700
03/14/2008,0000,20.30000,20.60000,19.95000,20.20000,124000
03/17/2008,0000,19.45000,20.50000,19.45000,20.00000,59300
03/18/2008,0000,20.00000,20.50000,19.75000,19.90000,206700
03/19/2008,0000,20.20000,20.20000,19.80000,19.95000,467400
03/20/2008,0000,19.95000,21.00000,19.65000,20.70000,774800
03/21/2008,0000,20.60000,21.00000,20.30000,20.50000,551200
03/24/2008,0000,20.75000,21.05000,20.65000,20.75000,1969400
03/25/2008,0000,21.00000,21.00000,20.35000,20.85000,627500
03/26/2008,0000,20.80000,20.90000,20.50000,20.60000,102800
03/27/2008,0000,20.35000,20.70000,20.05000,20.10000,226800
03/28/2008,0000,20.25000,20.85000,20.20000,20.85000,1017600
03/31/2008,0000,20.70000,21.00000,20.60000,21.00000,328600
04/01/2008,0000,21.00000,21.30000,20.80000,20.80000,1142600
04/02/2008,0000,20.85000,21.10000,20.70000,20.90000,782200
04/03/2008,0000,20.80000,20.95000,20.50000,20.95000,369900
04/07/2008,0000,20.05000,21.00000,20.05000,20.95000,561800
04/08/2008,0000,20.40000,20.95000,20.30000,20.80000,147300
04/09/2008,0000,20.50000,20.90000,20.50000,20.80000,230000
04/10/2008,0000,20.90000,20.95000,20.65000,20.85000,232100
04/11/2008,0000,20.85000,21.15000,20.65000,20.85000,874500
04/14/2008,0000,20.60000,21.10000,20.60000,21.00000,478000
04/15/2008,0000,21.10000,21.10000,20.70000,21.00000,891400
04/16/2008,0000,20.80000,21.70000,20.80000,21.60000,1243300
04/17/2008,0000,21.50000,21.95000,21.30000,21.75000,1027100
04/18/2008,0000,21.75000,21.95000,21.55000,21.80000,772700
04/21/2008,0000,22.20000,23.30000,22.20000,22.90000,1957800
04/22/2008,0000,22.90000,23.45000,22.45000,23.40000,1932300
04/23/2008,0000,23.20000,23.90000,23.20000,23.55000,1404500
04/24/2008,0000,23.20000,23.70000,23.00000,23.20000,1349300
04/25/2008,0000,23.20000,23.45000,22.90000,23.00000,1241200
04/28/2008,0000,23.10000,23.20000,22.60000,22.80000,860700
04/29/2008,0000,23.00000,23.00000,22.00000,22.40000,380500
04/30/2008,0000,22.10000,23.30000,22.00000,22.90000,1281500
05/02/2008,0000,23.00000,23.10000,22.70000,23.00000,1305900
05/05/2008,0000,22.80000,23.00000,22.30000,22.60000,1258200
05/06/2008,0000,22.50000,22.65000,21.90000,22.20000,479100
05/07/2008,0000,22.00000,22.35000,21.90000,21.90000,1873000
05/08/2008,0000,21.50000,22.10000,21.50000,21.80000,270300
05/09/2008,0000,21.30000,22.10000,21.30000,22.00000,1124600
05/12/2008,0000,21.90000,22.20000,21.80000,22.15000,2207900
05/13/2008,0000,22.25000,22.35000,22.00000,22.15000,1946100
05/14/2008,0000,22.15000,22.20000,21.60000,22.00000,1010100
05/15/2008,0000,21.60000,21.95000,21.35000,21.70000,1504100
05/16/2008,0000,21.80000,21.85000,21.55000,21.75000,1167000
05/19/2008,0000,21.80000,22.40000,21.60000,22.40000,1226400
05/20/2008,0000,22.40000,22.40000,21.65000,22.10000,1428800
05/21/2008,0000,21.90000,22.15000,21.80000,21.85000,761000
05/22/2008,0000,21.60000,22.05000,21.60000,21.65000,1245500
05/23/2008,0000,21.80000,21.80000,21.45000,21.65000,545900
05/26/2008,0000,21.80000,21.90000,21.30000,21.50000,621100
05/27/2008,0000,20.00000,21.90000,20.00000,21.40000,273400
05/28/2008,0000,21.40000,21.40000,20.70000,21.00000,631700
05/29/2008,0000,21.10000,21.65000,20.50000,21.25000,1193500
05/30/2008,0000,21.40000,21.40000,20.70000,21.15000,486500
06/02/2008,0000,21.85000,21.85000,20.90000,21.25000,548000
06/03/2008,0000,20.90000,21.35000,20.90000,21.20000,1217900
06/04/2008,0000,21.20000,21.20000,20.80000,21.00000,418700
06/05/2008,0000,21.00000,21.10000,20.55000,20.90000,536300
06/06/2008,0000,20.60000,20.95000,20.55000,20.90000,59300
06/09/2008,0000,19.60000,20.80000,19.60000,20.70000,1142600
06/10/2008,0000,20.65000,20.75000,20.40000,20.40000,841600
06/11/2008,0000,20.10000,20.80000,20.10000,20.40000,1110800
06/12/2008,0000,20.00000,20.25000,19.00000,19.60000,237400
06/13/2008,0000,19.60000,19.80000,19.25000,19.70000,435600
06/16/2008,0000,19.80000,19.90000,19.35000,19.50000,51900
06/17/2008,0000,19.20000,19.50000,19.00000,19.40000,202400
06/18/2008,0000,19.30000,19.55000,19.05000,19.40000,334900
06/19/2008,0000,19.05000,19.30000,18.60000,19.20000,76300
06/20/2008,0000,18.95000,19.20000,18.80000,18.90000,27500
06/23/2008,0000,17.65000,18.90000,17.65000,18.85000,197100
06/24/2008,0000,18.35000,18.85000,17.85000,18.70000,281900
06/25/2008,0000,18.55000,18.70000,17.75000,18.70000,127200
06/26/2008,0000,18.45000,18.90000,18.25000,18.75000,654000
06/27/2008,0000,17.60000,18.75000,17.60000,18.75000,589300
06/30/2008,0000,18.80000,18.90000,18.45000,18.75000,125000
07/01/2008,0000,18.80000,19.00000,18.15000,18.30000,436700
07/02/2008,0000,17.80000,18.30000,17.70000,18.30000,109100
07/03/2008,0000,18.20000,18.45000,17.95000,18.30000,87900
07/04/2008,0000,18.45000,18.45000,18.05000,18.35000,287200
07/07/2008,0000,18.45000,18.45000,17.95000,18.40000,182300
07/08/2008,0000,18.10000,18.35000,17.90000,18.25000,414400
07/09/2008,0000,18.20000,19.40000,18.10000,19.30000,1697000
07/10/2008,0000,19.30000,20.00000,19.05000,20.00000,480100
07/11/2008,0000,20.00000,20.45000,19.80000,20.40000,132500
07/14/2008,0000,20.40000,20.80000,20.15000,20.50000,726100
07/15/2008,0000,20.05000,20.40000,19.75000,20.20000,143100
07/16/2008,0000,20.15000,20.15000,18.90000,19.80000,119700
07/17/2008,0000,19.90000,20.25000,19.90000,20.15000,518300
07/18/2008,0000,19.55000,20.00000,19.50000,19.60000,560700
07/21/2008,0000,19.70000,19.80000,19.25000,19.60000,1115100
07/22/2008,0000,19.20000,19.55000,18.50000,19.20000,1044100
07/23/2008,0000,19.10000,20.50000,18.75000,20.50000,1082200
07/24/2008,0000,20.50000,20.90000,20.20000,20.60000,420800
07/25/2008,0000,20.00000,20.60000,19.95000,20.60000,116600
07/29/2008,0000,20.00000,20.30000,19.30000,20.10000,170600
07/30/2008,0000,20.05000,20.15000,19.75000,19.90000,106000
07/31/2008,0000,19.45000,19.95000,19.30000,19.95000,71000
08/01/2008,0000,19.30000,20.45000,19.30000,20.45000,46600
08/04/2008,0000,20.05000,20.25000,20.05000,20.25000,29600
08/05/2008,0000,19.70000,19.90000,19.50000,19.80000,73100
08/06/2008,0000,19.85000,19.90000,19.15000,19.45000,334900
08/07/2008,0000,19.55000,19.60000,19.00000,19.20000,534200
08/08/2008,0000,19.10000,19.45000,18.80000,19.20000,567100
08/11/2008,0000,19.15000,19.60000,19.15000,19.20000,87900
08/12/2008,0000,19.30000,19.55000,19.10000,19.45000,154700
08/13/2008,0000,19.60000,19.60000,19.00000,19.50000,271300
08/14/2008,0000,19.15000,19.40000,18.50000,19.00000,1956700
08/15/2008,0000,18.60000,18.80000,18.50000,18.70000,254400
08/18/2008,0000,18.65000,18.65000,18.05000,18.40000,185500
08/19/2008,0000,18.50000,18.55000,18.00000,18.55000,386900
08/20/2008,0000,18.20000,18.25000,17.80000,18.20000,248000
08/21/2008,0000,17.85000,18.05000,17.55000,17.55000,167400
08/22/2008,0000,16.35000,17.35000,16.35000,16.45000,587200
08/25/2008,0000,15.50000,16.60000,15.00000,16.50000,423000
08/26/2008,0000,16.20000,16.70000,16.00000,16.70000,1078000
08/27/2008,0000,16.65000,17.80000,16.65000,17.35000,398000
08/28/2008,0000,17.35000,17.60000,17.15000,17.60000,498000
08/29/2008,0000,17.60000,17.80000,17.30000,17.75000,290000
09/01/2008,0000,17.20000,17.65000,17.05000,17.10000,189000
09/02/2008,0000,17.10000,17.35000,16.50000,17.10000,454000
09/03/2008,0000,17.00000,17.30000,16.50000,16.80000,262000
09/04/2008,0000,16.65000,17.25000,16.40000,16.60000,955000
09/05/2008,0000,16.05000,16.55000,15.70000,16.10000,111000
09/08/2008,0000,17.20000,17.20000,16.35000,16.90000,618000
09/09/2008,0000,16.60000,16.95000,16.50000,16.50000,321000
09/10/2008,0000,16.70000,16.70000,16.10000,16.20000,265000
09/11/2008,0000,16.25000,16.40000,15.70000,16.20000,350000
09/12/2008,0000,16.00000,16.55000,16.00000,16.40000,262000
09/15/2008,0000,16.20000,16.45000,16.20000,16.30000,50000
09/16/2008,0000,15.60000,16.30000,15.25000,15.30000,437000
09/17/2008,0000,16.25000,16.25000,14.95000,15.80000,201000
09/18/2008,0000,14.80000,15.70000,14.70000,15.45000,2805000
09/19/2008,0000,16.15000,16.50000,15.35000,16.50000,532000
09/22/2008,0000,16.95000,16.95000,16.30000,16.60000,500000
09/23/2008,0000,16.10000,16.35000,15.90000,16.20000,426000
09/24/2008,0000,16.00000,16.25000,15.95000,16.10000,550000
09/25/2008,0000,15.80000,16.10000,15.80000,15.90000,860000
09/26/2008,0000,16.10000,16.40000,15.70000,16.35000,590000
09/30/2008,0000,15.85000,16.25000,15.50000,16.25000,47000
10/01/2008,0000,16.65000,17.30000,16.50000,17.20000,843000
10/02/2008,0000,17.35000,17.40000,16.80000,16.90000,519000
10/03/2008,0000,16.90000,17.05000,16.55000,16.95000,213000
10/06/2008,0000,16.35000,16.75000,16.25000,16.60000,32000
10/07/2008,0000,16.10000,16.50000,15.85000,16.20000,251000
10/08/2008,0000,15.95000,15.95000,15.15000,15.15000,124000
10/09/2008,0000,15.10000,15.70000,15.00000,15.25000,305000
10/13/2008,0000,14.95000,15.20000,14.75000,15.00000,109000
10/14/2008,0000,15.75000,15.80000,15.30000,15.70000,213000
10/15/2008,0000,15.40000,15.80000,15.20000,15.70000,109000
10/16/2008,0000,15.20000,15.20000,15.20000,15.20000,44000
10/17/2008,0000,15.20000,15.40000,14.85000,15.10000,233000
10/20/2008,0000,14.70000,15.30000,14.70000,15.10000,39000
10/21/2008,0000,15.30000,15.30000,14.85000,14.90000,128000
10/22/2008,0000,14.60000,14.90000,14.50000,14.90000,120000
10/23/2008,0000,14.60000,14.60000,14.40000,14.40000,84000
10/24/2008,0000,14.10000,14.60000,13.90000,14.50000,173000
10/27/2008,0000,14.00000,15.50000,13.90000,15.50000,755000
10/28/2008,0000,14.65000,15.75000,14.65000,15.70000,808000
10/29/2008,0000,15.95000,16.30000,15.55000,15.70000,1040000
10/30/2008,0000,15.50000,16.00000,15.50000,15.75000,1542000
10/31/2008,0000,15.80000,15.95000,15.60000,15.80000,764000
11/03/2008,0000,15.50000,15.85000,15.20000,15.80000,274000
11/04/2008,0000,15.60000,15.85000,15.30000,15.30000,45000
11/05/2008,0000,15.50000,15.60000,15.20000,15.45000,193000
11/06/2008,0000,14.90000,15.40000,14.45000,14.80000,120000
11/07/2008,0000,14.80000,15.80000,14.70000,15.60000,3138000
11/10/2008,0000,15.95000,16.00000,15.45000,15.80000,256000
11/11/2008,0000,15.70000,15.80000,15.40000,15.55000,112000
11/12/2008,0000,16.35000,16.45000,15.70000,15.90000,305000
11/13/2008,0000,15.50000,15.80000,15.10000,15.10000,61000
11/14/2008,0000,14.70000,14.90000,14.05000,14.05000,116000
11/17/2008,0000,13.10000,13.10000,13.10000,13.10000,16000
11/18/2008,0000,12.20000,12.20000,12.20000,12.20000,11000
11/19/2008,0000,11.35000,11.35000,11.35000,11.35000,39000
11/20/2008,0000,10.60000,10.60000,10.60000,10.60000,4000
11/21/2008,0000,9.86000,11.00000,9.86000,11.00000,147000
11/24/2008,0000,10.30000,10.85000,10.25000,10.25000,40000
11/25/2008,0000,10.25000,10.25000,9.54000,9.54000,156000
11/26/2008,0000,9.02000,9.03000,8.88000,8.88000,170000
11/27/2008,0000,8.52000,8.88000,8.52000,8.77000,84000
11/28/2008,0000,9.12000,9.38000,9.12000,9.38000,102000
12/01/2008,0000,10.00000,10.00000,10.00000,10.00000,43000
12/02/2008,0000,9.99000,10.35000,9.72000,10.00000,145000
12/03/2008,0000,10.50000,10.50000,10.00000,10.10000,86000
12/04/2008,0000,10.20000,10.25000,9.83000,9.98000,24000
12/05/2008,0000,9.97000,10.20000,9.60000,9.96000,13000
12/08/2008,0000,9.90000,10.00000,9.90000,10.00000,59000
12/09/2008,0000,9.90000,9.91000,9.81000,9.81000,5000
12/10/2008,0000,9.61000,9.81000,9.61000,9.81000,39000
12/11/2008,0000,9.81000,9.95000,9.81000,9.95000,37000
12/12/2008,0000,10.00000,10.00000,9.85000,9.97000,46000
12/15/2008,0000,10.10000,10.65000,9.97000,10.65000,63000
12/16/2008,0000,10.65000,11.25000,10.65000,10.65000,92000
12/17/2008,0000,10.90000,10.90000,10.45000,10.60000,49000
12/18/2008,0000,10.40000,10.70000,10.15000,10.70000,30000
12/19/2008,0000,10.45000,10.60000,10.45000,10.60000,3000
12/22/2008,0000,10.45000,10.45000,10.15000,10.30000,20000
12/23/2008,0000,9.81000,10.00000,9.58000,9.65000,65000
12/24/2008,0000,8.98000,9.64000,8.98000,9.64000,117000
12/25/2008,0000,9.29000,9.50000,9.29000,9.40000,15000
12/26/2008,0000,9.39000,9.58000,9.25000,9.58000,50000
12/29/2008,0000,9.50000,9.50000,9.30000,9.30000,42000
12/30/2008,0000,9.50000,9.67000,9.50000,9.65000,22000
12/31/2008,0000,9.02000,9.67000,9.02000,9.65000,26000
01/05/2009,0000,9.98000,10.00000,9.90000,9.99000,27000
01/06/2009,0000,9.98000,9.99000,9.90000,9.90000,35000
01/07/2009,0000,10.00000,10.00000,9.91000,9.91000,18000
01/08/2009,0000,9.98000,9.99000,9.85000,9.96000,15000
01/09/2009,0000,9.95000,9.97000,9.95000,9.97000,7000
01/12/2009,0000,9.98000,9.98000,9.98000,9.98000,6000
01/13/2009,0000,9.90000,9.90000,9.90000,9.90000,4000
01/14/2009,0000,9.90000,9.90000,9.89000,9.89000,20000
01/15/2009,0000,9.80000,9.96000,9.50000,9.96000,20000
01/16/2009,0000,9.99000,10.30000,9.30000,9.90000,698000
01/19/2009,0000,9.50000,10.05000,9.25000,10.05000,186000
01/20/2009,0000,9.70000,10.05000,9.70000,10.05000,153000
01/21/2009,0000,9.73000,10.05000,9.40000,9.80000,260000
02/02/2009,0000,9.65000,9.97000,9.60000,9.97000,43000
02/03/2009,0000,10.00000,10.00000,9.90000,9.90000,4000
02/04/2009,0000,9.74000,9.89000,9.73000,9.89000,5000
02/05/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
02/06/2009,0000,9.85000,10.00000,9.80000,9.95000,156000
02/09/2009,0000,9.92000,10.20000,9.92000,10.05000,103000
02/10/2009,0000,9.95000,10.05000,9.92000,10.05000,120000
02/11/2009,0000,10.00000,10.00000,9.90000,9.95000,129000
02/12/2009,0000,10.00000,10.00000,9.88000,9.97000,70000
02/13/2009,0000,9.99000,10.30000,9.99000,10.25000,270000
02/16/2009,0000,10.25000,10.60000,10.00000,10.25000,455000
02/17/2009,0000,10.00000,10.30000,10.00000,10.30000,381000
02/18/2009,0000,10.00000,10.20000,10.00000,10.10000,218000
02/19/2009,0000,10.25000,10.25000,9.97000,10.20000,297000
02/20/2009,0000,10.20000,10.20000,10.00000,10.10000,172000
02/23/2009,0000,10.00000,10.15000,9.93000,9.99000,111000
02/24/2009,0000,10.05000,10.40000,9.94000,10.40000,141000
02/25/2009,0000,10.50000,11.05000,10.40000,10.70000,258000
02/26/2009,0000,10.50000,10.80000,10.40000,10.40000,270000
02/27/2009,0000,10.35000,10.70000,10.35000,10.55000,324000
03/02/2009,0000,10.55000,10.70000,10.35000,10.60000,490000
03/03/2009,0000,10.70000,10.70000,10.10000,10.10000,48000
03/04/2009,0000,10.10000,10.50000,10.10000,10.50000,274000
03/05/2009,0000,10.70000,10.90000,10.35000,10.80000,284000
03/06/2009,0000,10.95000,10.95000,10.55000,10.90000,28000
03/09/2009,0000,10.80000,11.30000,10.80000,11.30000,43000
03/10/2009,0000,11.30000,11.70000,11.20000,11.70000,228000
03/11/2009,0000,11.90000,11.90000,11.45000,11.45000,240000
03/12/2009,0000,11.40000,12.00000,11.40000,11.75000,477000
03/13/2009,0000,11.75000,12.50000,11.75000,12.40000,350000
03/16/2009,0000,12.70000,12.80000,12.15000,12.80000,467000
03/17/2009,0000,12.80000,12.90000,12.55000,12.70000,149000
03/18/2009,0000,12.45000,12.80000,12.45000,12.65000,243000
03/19/2009,0000,12.30000,12.80000,12.25000,12.70000,69000
03/20/2009,0000,12.75000,13.10000,12.50000,13.05000,229000
03/23/2009,0000,13.05000,13.25000,13.00000,13.05000,518000
03/24/2009,0000,13.30000,13.30000,12.90000,13.10000,88000
03/25/2009,0000,13.20000,13.40000,12.90000,12.90000,447000
03/26/2009,0000,12.95000,13.10000,12.60000,12.60000,699000
03/27/2009,0000,12.70000,12.75000,12.35000,12.70000,115000
03/30/2009,0000,12.70000,12.70000,12.40000,12.65000,13000
03/31/2009,0000,12.60000,12.65000,12.60000,12.65000,29000
04/01/2009,0000,12.75000,12.80000,12.45000,12.80000,67000
04/02/2009,0000,12.80000,12.95000,12.70000,12.80000,181000
04/03/2009,0000,13.00000,13.00000,12.55000,12.70000,126000
04/06/2009,0000,12.50000,12.70000,12.40000,12.60000,58000
04/07/2009,0000,12.50000,12.75000,12.50000,12.65000,340000
04/08/2009,0000,12.40000,12.85000,12.40000,12.85000,115000
04/09/2009,0000,13.00000,13.00000,12.85000,12.95000,160000
04/10/2009,0000,13.50000,13.50000,13.05000,13.40000,532000
04/13/2009,0000,13.05000,13.80000,13.05000,13.45000,566000
04/14/2009,0000,13.20000,13.60000,13.15000,13.50000,189000
04/15/2009,0000,13.40000,14.40000,13.40000,13.75000,62000
04/16/2009,0000,13.75000,14.25000,13.65000,13.85000,121000
04/17/2009,0000,13.85000,14.45000,13.65000,13.90000,421000
04/20/2009,0000,13.90000,14.00000,13.50000,13.70000,90000
04/21/2009,0000,13.30000,13.80000,13.30000,13.80000,20000
04/22/2009,0000,13.40000,13.85000,13.30000,13.60000,46000
04/23/2009,0000,13.60000,13.80000,13.45000,13.45000,415000
04/24/2009,0000,13.50000,13.80000,13.45000,13.50000,480000
04/27/2009,0000,13.75000,13.80000,13.05000,13.35000,267000
04/28/2009,0000,13.50000,13.65000,13.25000,13.40000,608000
04/29/2009,0000,13.30000,13.45000,12.85000,13.30000,439000
04/30/2009,0000,13.60000,13.65000,13.20000,13.45000,592000
05/04/2009,0000,13.60000,13.80000,13.40000,13.60000,881000
05/05/2009,0000,13.70000,13.70000,13.25000,13.30000,225000
05/06/2009,0000,13.30000,13.50000,13.25000,13.35000,277000
05/07/2009,0000,13.40000,13.45000,13.15000,13.45000,254000
05/08/2009,0000,13.25000,13.45000,13.15000,13.20000,251000
05/11/2009,0000,13.20000,13.40000,13.10000,13.35000,101000
05/12/2009,0000,13.05000,13.25000,12.80000,13.00000,181000
05/13/2009,0000,12.90000,13.50000,12.90000,13.30000,277000
05/14/2009,0000,13.25000,13.25000,13.00000,13.15000,58000
05/15/2009,0000,13.15000,13.30000,13.10000,13.20000,33000
05/18/2009,0000,13.45000,13.45000,13.40000,13.40000,13000
05/19/2009,0000,13.45000,13.45000,13.10000,13.30000,121000
05/20/2009,0000,13.00000,13.25000,13.00000,13.25000,388000
05/21/2009,0000,13.00000,13.30000,13.00000,13.30000,315000
05/22/2009,0000,12.90000,13.45000,12.90000,13.25000,891000
05/25/2009,0000,13.30000,13.35000,13.00000,13.30000,580000
05/26/2009,0000,13.30000,13.80000,13.20000,13.35000,214000
05/27/2009,0000,13.25000,13.65000,13.15000,13.55000,938000
06/01/2009,0000,13.65000,14.45000,13.60000,14.45000,1119000
06/02/2009,0000,14.55000,15.45000,14.55000,15.45000,1523000
06/03/2009,0000,15.40000,16.40000,15.10000,15.60000,670000
06/04/2009,0000,15.50000,15.65000,14.90000,15.30000,454000
06/05/2009,0000,15.00000,15.55000,15.00000,15.45000,455000
06/08/2009,0000,15.30000,15.35000,14.70000,15.15000,200000
06/09/2009,0000,15.00000,15.00000,14.40000,14.65000,142000
06/10/2009,0000,14.85000,14.85000,14.50000,14.50000,178000
06/11/2009,0000,14.60000,14.60000,14.05000,14.60000,137000
06/12/2009,0000,14.65000,14.85000,14.35000,14.70000,159000
06/15/2009,0000,14.50000,14.50000,13.80000,14.40000,22000
06/16/2009,0000,13.50000,14.95000,13.50000,14.95000,134000
06/17/2009,0000,14.85000,15.05000,14.45000,14.80000,59000
06/18/2009,0000,14.45000,14.70000,13.80000,14.70000,316000
06/19/2009,0000,14.60000,14.60000,13.90000,14.30000,253000
06/22/2009,0000,14.20000,14.50000,14.10000,14.40000,262000
06/23/2009,0000,14.40000,14.45000,14.10000,14.40000,73000
06/24/2009,0000,14.40000,14.75000,14.10000,14.65000,159000
06/25/2009,0000,14.65000,14.75000,14.30000,14.55000,186000
06/26/2009,0000,14.50000,14.60000,14.10000,14.30000,171000
06/29/2009,0000,14.25000,14.45000,14.20000,14.35000,26000
06/30/2009,0000,14.35000,14.35000,14.30000,14.30000,13000
07/01/2009,0000,14.20000,14.25000,13.90000,14.20000,26000
07/02/2009,0000,14.25000,14.30000,14.00000,14.20000,122000
07/03/2009,0000,14.20000,14.20000,13.90000,14.00000,35000
07/06/2009,0000,14.10000,14.10000,14.10000,14.10000,6000
07/07/2009,0000,14.05000,14.10000,13.90000,13.90000,63000
07/08/2009,0000,13.90000,14.00000,13.75000,13.80000,72000
07/09/2009,0000,13.90000,13.95000,13.65000,13.65000,122000
07/10/2009,0000,13.85000,13.85000,13.75000,13.75000,14000
07/13/2009,0000,13.55000,13.70000,13.30000,13.65000,38000
07/14/2009,0000,13.65000,13.85000,13.65000,13.70000,35000
07/15/2009,0000,13.50000,13.70000,13.40000,13.60000,52000
07/16/2009,0000,13.65000,13.65000,13.40000,13.40000,198000
07/17/2009,0000,13.60000,13.60000,13.15000,13.25000,166000
07/20/2009,0000,13.20000,13.35000,13.10000,13.30000,96000
07/21/2009,0000,13.30000,13.50000,13.20000,13.45000,465000
07/22/2009,0000,13.40000,13.45000,13.20000,13.45000,309000
07/23/2009,0000,13.45000,13.45000,13.15000,13.35000,401000
07/24/2009,0000,13.35000,13.50000,13.20000,13.50000,96000
07/27/2009,0000,13.50000,13.60000,13.30000,13.55000,129000
07/28/2009,0000,13.55000,14.25000,13.55000,14.20000,913000
07/29/2009,0000,14.20000,14.40000,13.85000,13.90000,219000
07/30/2009,0000,13.90000,14.20000,13.90000,14.20000,105000
07/31/2009,0000,14.30000,14.30000,13.95000,14.10000,391000
08/03/2009,0000,14.10000,14.30000,13.70000,13.80000,353000
08/04/2009,0000,13.90000,14.10000,13.50000,13.65000,533000
08/05/2009,0000,13.70000,13.70000,13.40000,13.60000,236000
08/06/2009,0000,13.75000,13.90000,13.45000,13.90000,158000
08/10/2009,0000,13.60000,13.60000,12.95000,13.40000,1565000
08/11/2009,0000,13.10000,13.40000,12.90000,13.25000,269000
08/12/2009,0000,13.20000,13.40000,12.90000,12.90000,1228000
08/13/2009,0000,12.35000,12.45000,12.25000,12.35000,472000
08/14/2009,0000,12.35000,12.45000,12.25000,12.40000,324000
08/17/2009,0000,12.30000,12.40000,12.30000,12.30000,146000
08/18/2009,0000,12.30000,12.30000,11.90000,12.25000,138000
08/19/2009,0000,12.25000,12.25000,12.00000,12.15000,59000
08/20/2009,0000,12.20000,12.20000,11.80000,12.20000,72000
08/21/2009,0000,12.30000,12.35000,12.05000,12.25000,129000
08/24/2009,0000,12.35000,12.90000,12.20000,12.90000,471000
08/25/2009,0000,12.90000,13.10000,12.50000,12.75000,410000
08/26/2009,0000,12.75000,12.75000,12.50000,12.70000,44000
08/27/2009,0000,12.65000,12.85000,12.65000,12.80000,85000
08/28/2009,0000,12.70000,12.90000,12.60000,12.80000,213000
08/31/2009,0000,13.05000,13.10000,12.75000,13.10000,358000
09/01/2009,0000,13.10000,13.20000,12.90000,13.10000,344000
09/02/2009,0000,12.90000,13.05000,12.85000,13.00000,119000
09/03/2009,0000,13.10000,13.40000,13.00000,13.40000,956000
09/04/2009,0000,13.40000,13.70000,13.25000,13.70000,529000
09/07/2009,0000,13.85000,14.10000,13.70000,14.00000,756000
09/08/2009,0000,14.00000,14.05000,13.80000,13.80000,635000
09/09/2009,0000,13.80000,13.90000,13.60000,13.70000,129000
09/10/2009,0000,13.90000,13.90000,13.55000,13.75000,260000
09/11/2009,0000,13.75000,13.80000,13.70000,13.75000,268000
09/14/2009,0000,13.70000,13.80000,13.60000,13.60000,49000
09/15/2009,0000,13.70000,14.00000,13.65000,13.85000,487000
09/16/2009,0000,13.95000,14.05000,13.75000,13.85000,268000
09/17/2009,0000,13.85000,13.95000,13.55000,13.70000,611000
09/18/2009,0000,13.85000,13.85000,13.65000,13.75000,166000
09/21/2009,0000,13.75000,13.80000,13.65000,13.80000,443000
09/22/2009,0000,13.80000,14.10000,13.75000,14.10000,487000
09/23/2009,0000,14.10000,14.25000,13.70000,13.75000,378000
09/24/2009,0000,13.65000,13.95000,13.60000,13.95000,321000
09/25/2009,0000,13.85000,13.95000,13.80000,13.95000,363000
09/28/2009,0000,13.95000,14.75000,13.95000,14.55000,682000
09/29/2009,0000,14.55000,14.75000,14.35000,14.40000,400000
09/30/2009,0000,14.25000,14.60000,14.25000,14.55000,655000
10/01/2009,0000,14.70000,14.70000,14.40000,14.65000,476000
10/02/2009,0000,14.65000,14.65000,14.35000,14.45000,278000
10/05/2009,0000,14.40000,14.45000,14.30000,14.40000,316000
10/06/2009,0000,14.40000,14.70000,14.30000,14.55000,412000
10/07/2009,0000,14.55000,14.60000,14.45000,14.50000,267000
10/08/2009,0000,14.45000,14.55000,14.15000,14.30000,277000
10/09/2009,0000,14.40000,14.40000,14.20000,14.40000,123000
10/12/2009,0000,14.50000,14.55000,14.30000,14.50000,261000
10/13/2009,0000,14.45000,14.60000,14.35000,14.60000,261000
10/14/2009,0000,14.70000,15.50000,14.70000,15.40000,1172000
10/15/2009,0000,15.40000,15.75000,15.20000,15.30000,979000
10/16/2009,0000,15.15000,15.40000,15.10000,15.25000,326000
10/19/2009,0000,15.30000,15.95000,15.20000,15.80000,803000
10/20/2009,0000,15.80000,16.90000,15.80000,16.90000,1012000
10/21/2009,0000,17.20000,18.05000,17.20000,18.05000,2323000
10/22/2009,0000,17.90000,18.90000,17.80000,18.60000,1775000
10/23/2009,0000,19.10000,19.15000,18.50000,19.10000,979000
10/26/2009,0000,19.10000,20.40000,19.10000,20.40000,1249000
10/27/2009,0000,20.60000,21.40000,19.50000,20.85000,1678000
10/28/2009,0000,20.90000,20.90000,19.55000,19.65000,643000
10/29/2009,0000,19.00000,19.85000,18.70000,19.85000,938000
10/30/2009,0000,20.00000,20.60000,20.00000,20.15000,583000
11/02/2009,0000,19.90000,20.50000,19.40000,20.50000,540000
11/03/2009,0000,20.70000,21.00000,20.10000,20.95000,762000
11/04/2009,0000,21.20000,22.20000,21.00000,22.20000,1112000
11/05/2009,0000,22.40000,22.60000,21.80000,22.10000,866000
11/06/2009,0000,22.50000,22.50000,21.40000,21.40000,545000
11/09/2009,0000,21.50000,22.85000,21.00000,22.15000,1252000
11/10/2009,0000,22.15000,22.80000,22.05000,22.30000,449000
11/11/2009,0000,22.60000,22.60000,22.10000,22.35000,537000
11/12/2009,0000,22.80000,23.90000,22.30000,23.50000,1907000
11/13/2009,0000,24.50000,24.90000,23.50000,24.85000,2533000
11/16/2009,0000,24.70000,24.90000,23.80000,24.90000,2209000
11/17/2009,0000,25.00000,25.80000,24.70000,24.90000,2772000
11/18/2009,0000,24.90000,25.40000,24.50000,25.05000,1279000
11/19/2009,0000,25.10000,25.60000,24.95000,25.10000,1206000
11/20/2009,0000,25.10000,25.30000,24.60000,25.05000,1000000
11/23/2009,0000,25.10000,26.80000,25.10000,26.60000,2070000
11/24/2009,0000,26.60000,26.90000,25.70000,26.35000,1366000
11/25/2009,0000,26.35000,26.35000,25.80000,26.00000,997000
11/26/2009,0000,26.00000,26.00000,25.50000,25.55000,530000
11/27/2009,0000,24.70000,25.00000,23.80000,23.80000,967000
11/30/2009,0000,23.80000,23.80000,22.50000,23.50000,948000
12/01/2009,0000,23.50000,23.95000,23.25000,23.70000,678000
12/02/2009,0000,23.80000,25.00000,23.80000,24.10000,906000
12/03/2009,0000,24.50000,24.60000,24.00000,24.40000,877000
12/04/2009,0000,24.70000,24.70000,23.30000,23.70000,964000
12/07/2009,0000,23.80000,24.80000,23.80000,24.60000,1261000
12/08/2009,0000,24.60000,24.80000,24.00000,24.55000,633000
12/09/2009,0000,24.70000,24.80000,24.20000,24.80000,828000
12/11/2009,0000,26.00000,27.70000,25.70000,27.00000,2068000
12/14/2009,0000,26.85000,27.50000,26.85000,27.20000,1633000
12/15/2009,0000,27.20000,27.40000,26.20000,26.35000,1239000
12/16/2009,0000,25.95000,26.50000,25.25000,26.50000,1324000
12/17/2009,0000,26.50000,26.60000,25.50000,25.50000,763000
12/18/2009,0000,25.00000,25.50000,24.20000,24.80000,901000
12/21/2009,0000,24.50000,25.40000,24.30000,24.80000,414000
12/22/2009,0000,25.00000,25.35000,24.85000,25.25000,674000
12/23/2009,0000,25.25000,25.55000,25.25000,25.55000,883000
12/25/2009,0000,25.30000,25.30000,24.30000,25.00000,565000
12/28/2009,0000,24.90000,26.75000,24.90000,26.75000,1663000
12/29/2009,0000,28.60000,28.60000,28.20000,28.60000,4561661
