DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.70000,33.30000,32.55000,32.80000,1832000
04/03/2007,0000,32.80000,33.40000,32.75000,32.85000,1881000
04/04/2007,0000,33.05000,33.30000,32.50000,32.55000,1891000
04/09/2007,0000,32.75000,33.45000,32.50000,33.00000,3056000
04/10/2007,0000,33.20000,33.20000,32.85000,33.00000,1740000
04/11/2007,0000,33.00000,34.15000,33.00000,34.15000,6087000
04/12/2007,0000,34.15000,36.50000,34.15000,36.50000,12215000
04/13/2007,0000,38.00000,39.05000,38.00000,38.60000,38258000
04/16/2007,0000,38.70000,39.50000,37.75000,38.00000,7521000
04/17/2007,0000,38.60000,39.00000,36.50000,37.00000,7181000
04/18/2007,0000,37.50000,39.55000,36.50000,39.55000,13312000
04/19/2007,0000,39.75000,42.00000,39.75000,40.20000,16051000
04/20/2007,0000,41.00000,41.80000,39.80000,40.25000,9027000
04/23/2007,0000,40.80000,40.95000,40.10000,40.30000,4127000
04/24/2007,0000,40.90000,42.30000,40.65000,41.40000,9043000
04/26/2007,0000,40.90000,41.30000,40.35000,40.50000,2491000
04/27/2007,0000,41.00000,41.00000,39.50000,39.60000,3131000
04/30/2007,0000,39.60000,39.90000,37.80000,38.00000,4631000
05/02/2007,0000,38.30000,38.90000,38.00000,38.00000,2944000
05/03/2007,0000,38.00000,38.10000,35.35000,36.30000,6176000
05/04/2007,0000,36.70000,37.40000,35.50000,37.35000,2208000
05/07/2007,0000,38.00000,39.00000,38.00000,38.60000,3217000
05/08/2007,0000,38.60000,39.20000,38.50000,39.00000,2001000
05/09/2007,0000,39.00000,39.50000,38.15000,38.15000,2564000
05/10/2007,0000,38.35000,40.80000,38.35000,40.65000,10384000
05/11/2007,0000,40.65000,41.30000,40.10000,41.20000,6438000
05/14/2007,0000,41.20000,41.80000,40.10000,40.40000,2239000
05/15/2007,0000,40.30000,40.50000,39.10000,39.40000,2141000
05/16/2007,0000,39.10000,39.80000,39.00000,39.50000,1581000
05/17/2007,0000,40.00000,40.00000,39.45000,39.60000,1505000
05/18/2007,0000,39.60000,40.60000,39.60000,40.05000,2119000
05/21/2007,0000,41.00000,41.00000,39.25000,40.00000,3593000
05/22/2007,0000,40.00000,42.80000,39.75000,42.65000,9795000
05/23/2007,0000,43.00000,43.10000,41.20000,41.60000,4888000
05/24/2007,0000,42.10000,42.10000,41.30000,41.30000,1998000
05/25/2007,0000,40.85000,42.35000,40.80000,42.00000,3156000
05/28/2007,0000,42.00000,42.75000,41.70000,42.00000,2513000
05/29/2007,0000,42.65000,43.20000,42.00000,42.00000,4707000
05/30/2007,0000,42.00000,42.60000,41.40000,41.40000,2030000
05/31/2007,0000,41.60000,43.00000,40.90000,43.00000,5036000
06/04/2007,0000,44.70000,44.70000,43.00000,43.50000,3964000
06/05/2007,0000,43.10000,45.70000,43.05000,45.25000,9596000
06/06/2007,0000,45.30000,46.00000,43.70000,45.00000,6316000
06/07/2007,0000,43.80000,45.75000,43.80000,45.70000,2783000
06/08/2007,0000,45.60000,46.90000,45.05000,45.70000,5700000
06/11/2007,0000,46.00000,46.30000,45.15000,45.15000,3540000
06/12/2007,0000,45.20000,45.50000,43.80000,44.00000,2794000
06/13/2007,0000,44.00000,44.20000,43.00000,43.20000,3204000
06/14/2007,0000,43.50000,44.40000,43.50000,43.50000,2017000
06/15/2007,0000,43.55000,44.00000,43.20000,43.75000,1247000
06/20/2007,0000,43.80000,44.80000,43.80000,44.05000,2616000
06/21/2007,0000,43.90000,44.40000,43.80000,43.90000,957000
06/22/2007,0000,44.00000,45.50000,43.85000,45.50000,2969000
06/25/2007,0000,46.90000,48.30000,46.50000,47.70000,6703000
06/26/2007,0000,48.00000,48.00000,45.95000,45.95000,3157000
06/27/2007,0000,46.30000,46.40000,45.50000,46.00000,2103000
06/28/2007,0000,46.50000,47.00000,45.40000,45.40000,2017000
06/29/2007,0000,45.20000,46.00000,44.70000,45.00000,2447000
07/02/2007,0000,45.80000,46.30000,44.70000,45.80000,3036000
07/03/2007,0000,46.40000,46.50000,45.30000,46.00000,3245000
07/04/2007,0000,46.00000,46.50000,44.60000,44.90000,3431000
07/05/2007,0000,45.00000,45.60000,44.80000,44.85000,2095000
07/06/2007,0000,45.00000,46.50000,44.85000,46.20000,3869000
07/09/2007,0000,46.40000,48.20000,45.80000,46.75000,7741000
07/10/2007,0000,46.90000,47.40000,46.30000,47.10000,3562000
07/11/2007,0000,46.90000,48.50000,46.80000,47.75000,5783000
07/12/2007,0000,48.10000,49.40000,47.95000,48.20000,4088000
07/13/2007,0000,49.30000,49.30000,47.30000,47.30000,2905000
07/17/2007,0000,47.40000,48.00000,47.40000,47.80000,1359000
07/18/2007,0000,48.30000,48.80000,47.80000,48.75000,5809000
07/19/2007,0000,48.75000,49.30000,48.05000,49.20000,4043000
07/20/2007,0000,49.50000,52.60000,49.50000,52.60000,5668000
07/23/2007,0000,53.80000,56.20000,53.80000,56.20000,5450000
07/24/2007,0000,49.40000,49.50000,48.50000,49.50000,12953000
07/25/2007,0000,49.90000,52.90000,48.50000,52.60000,7797000
07/26/2007,0000,53.00000,56.00000,51.00000,51.50000,10653000
07/27/2007,0000,48.60000,53.50000,48.60000,52.00000,7262000
07/31/2007,0000,50.00000,51.10000,49.00000,49.00000,5113000
08/01/2007,0000,49.00000,50.30000,48.50000,49.50000,4623000
08/02/2007,0000,50.00000,50.00000,46.40000,48.00000,4878000
08/03/2007,0000,49.50000,50.00000,48.10000,48.70000,5387000
08/06/2007,0000,47.00000,48.00000,46.00000,46.35000,2513000
08/07/2007,0000,47.30000,47.30000,46.10000,46.10000,1052000
08/08/2007,0000,46.50000,48.00000,46.50000,48.00000,1413000
08/09/2007,0000,48.50000,48.70000,47.40000,47.40000,1031000
08/10/2007,0000,46.40000,48.10000,46.30000,47.75000,5019000
08/14/2007,0000,48.20000,48.20000,46.50000,46.50000,1264000
08/15/2007,0000,46.50000,47.80000,46.45000,47.50000,2172000
08/16/2007,0000,46.40000,46.60000,44.20000,44.30000,2434000
08/17/2007,0000,45.00000,45.65000,41.20000,42.50000,2744000
08/20/2007,0000,45.20000,45.20000,43.50000,44.50000,2133000
08/21/2007,0000,44.30000,44.30000,41.50000,41.50000,842000
08/22/2007,0000,41.50000,42.30000,39.40000,42.00000,1325000
08/23/2007,0000,43.00000,44.00000,42.60000,43.65000,839000
08/24/2007,0000,43.65000,46.20000,43.00000,46.00000,2396000
08/27/2007,0000,46.00000,46.40000,44.70000,44.70000,1121000
08/28/2007,0000,44.80000,45.60000,44.40000,44.70000,803000
08/29/2007,0000,43.50000,44.50000,43.50000,44.05000,488000
08/30/2007,0000,44.90000,44.90000,44.00000,44.00000,580000
08/31/2007,0000,44.00000,45.10000,43.70000,44.25000,1354000
09/03/2007,0000,44.30000,44.80000,43.20000,43.20000,562000
09/04/2007,0000,44.00000,44.10000,43.30000,43.30000,597000
09/05/2007,0000,44.00000,45.75000,44.00000,45.00000,2941000
09/06/2007,0000,44.80000,45.55000,44.40000,44.85000,1234000
09/07/2007,0000,45.10000,46.35000,44.80000,45.95000,1909000
09/10/2007,0000,45.10000,45.60000,44.80000,45.30000,577000
09/11/2007,0000,45.30000,47.00000,45.00000,47.00000,2299000
09/12/2007,0000,47.20000,47.75000,46.50000,46.70000,1406000
09/13/2007,0000,46.10000,46.70000,45.60000,46.10000,870000
09/14/2007,0000,46.50000,46.55000,45.45000,46.00000,1780000
09/17/2007,0000,46.10000,46.65000,45.05000,45.05000,1738000
09/19/2007,0000,45.50000,45.50000,41.90000,43.00000,2627000
09/20/2007,0000,42.90000,42.90000,40.15000,41.50000,5394000
09/21/2007,0000,41.00000,42.20000,40.90000,41.40000,1150000
09/26/2007,0000,41.55000,42.20000,40.90000,42.05000,943000
09/27/2007,0000,42.60000,43.00000,41.90000,42.60000,1213000
09/28/2007,0000,43.00000,45.00000,42.70000,45.00000,1545000
10/01/2007,0000,48.00000,48.30000,46.40000,47.05000,1712000
10/02/2007,0000,47.05000,47.50000,46.00000,46.95000,925000
10/03/2007,0000,47.00000,49.00000,45.60000,49.00000,2089000
10/04/2007,0000,48.00000,48.00000,46.15000,46.15000,2284000
10/05/2007,0000,46.00000,46.50000,45.50000,45.90000,627000
10/08/2007,0000,46.10000,46.70000,44.00000,44.20000,1483000
10/09/2007,0000,44.30000,44.50000,42.60000,42.90000,822000
10/11/2007,0000,43.90000,44.50000,42.00000,42.30000,2677000
10/12/2007,0000,42.30000,42.75000,40.20000,40.20000,1790000
10/15/2007,0000,40.50000,41.00000,38.50000,38.80000,2306000
10/16/2007,0000,38.60000,40.20000,38.00000,39.30000,746000
10/17/2007,0000,39.50000,39.60000,39.00000,39.00000,431000
10/18/2007,0000,39.10000,40.80000,39.10000,40.30000,777000
10/19/2007,0000,40.80000,40.90000,39.75000,39.75000,684000
10/22/2007,0000,39.00000,39.30000,38.10000,38.55000,351000
10/23/2007,0000,39.15000,39.30000,38.55000,38.55000,1054000
10/24/2007,0000,39.00000,39.00000,35.90000,36.15000,7314000
10/25/2007,0000,36.40000,36.65000,35.10000,36.45000,3904000
10/26/2007,0000,36.60000,36.80000,33.90000,33.90000,4042000
10/29/2007,0000,33.90000,34.20000,32.70000,32.80000,2054000
10/30/2007,0000,32.00000,32.70000,30.60000,30.70000,6274000
10/31/2007,0000,30.70000,31.80000,29.50000,31.15000,8694000
11/01/2007,0000,30.60000,30.80000,29.50000,29.50000,3068000
11/02/2007,0000,29.00000,29.50000,27.90000,29.50000,3946000
11/05/2007,0000,29.95000,30.70000,29.15000,29.50000,2800000
11/06/2007,0000,30.00000,30.00000,28.85000,29.45000,1654000
11/07/2007,0000,29.50000,29.65000,28.85000,29.00000,1447000
11/08/2007,0000,28.50000,28.50000,27.55000,28.00000,2170000
11/09/2007,0000,27.50000,28.50000,27.05000,28.50000,2007000
11/12/2007,0000,27.90000,28.00000,27.30000,28.00000,1084000
11/13/2007,0000,28.00000,29.00000,27.60000,28.95000,949000
11/14/2007,0000,29.70000,30.00000,29.20000,29.90000,1358000
11/15/2007,0000,29.80000,29.90000,29.55000,29.85000,649000
11/16/2007,0000,29.00000,30.20000,29.00000,30.00000,738000
11/19/2007,0000,30.00000,30.40000,29.80000,30.00000,646000
11/20/2007,0000,30.00000,30.15000,29.50000,30.00000,448000
11/21/2007,0000,30.30000,31.20000,30.00000,30.50000,1212000
11/22/2007,0000,30.50000,30.50000,29.65000,30.45000,773000
11/23/2007,0000,30.50000,30.60000,29.80000,30.40000,504000
11/26/2007,0000,30.45000,30.60000,29.70000,30.20000,626000
11/27/2007,0000,29.50000,29.60000,28.95000,29.40000,559000
11/28/2007,0000,29.40000,29.60000,28.60000,29.35000,471000
11/29/2007,0000,29.40000,29.70000,29.15000,29.30000,474000
11/30/2007,0000,29.35000,29.55000,29.15000,29.25000,389000
12/03/2007,0000,29.10000,29.50000,29.05000,29.40000,426000
12/04/2007,0000,29.20000,29.80000,29.20000,29.65000,343000
12/05/2007,0000,29.70000,31.70000,29.70000,31.70000,3483000
12/06/2007,0000,31.95000,32.30000,30.10000,30.10000,1717000
12/07/2007,0000,30.50000,30.60000,29.60000,29.80000,540000
12/10/2007,0000,30.20000,30.40000,29.10000,29.25000,544000
12/11/2007,0000,29.60000,29.70000,28.90000,29.00000,338000
12/12/2007,0000,28.70000,28.90000,27.80000,28.35000,1046000
12/13/2007,0000,28.20000,28.50000,27.30000,28.45000,983000
12/14/2007,0000,28.20000,28.45000,27.45000,28.45000,731000
12/17/2007,0000,28.20000,28.20000,27.15000,27.15000,622000
12/18/2007,0000,26.60000,26.60000,25.25000,26.00000,2097000
12/19/2007,0000,25.60000,26.30000,24.30000,25.95000,3274000
12/20/2007,0000,25.50000,26.50000,25.50000,26.10000,859000
12/21/2007,0000,26.10000,26.20000,25.50000,26.15000,780000
12/24/2007,0000,26.20000,26.90000,26.10000,26.65000,536000
12/25/2007,0000,26.65000,26.70000,26.20000,26.60000,377000
12/26/2007,0000,26.25000,26.40000,26.10000,26.40000,506000
12/27/2007,0000,24.60000,26.60000,24.60000,26.20000,740000
12/28/2007,0000,25.80000,26.20000,25.60000,26.15000,314000
12/31/2007,0000,26.15000,27.00000,25.80000,27.00000,612000
01/02/2008,0000,26.60000,27.45000,26.50000,26.85000,1926000
01/03/2008,0000,26.30000,26.50000,25.80000,26.35000,405000
01/04/2008,0000,26.15000,26.15000,25.70000,25.70000,474000
01/07/2008,0000,23.95000,24.00000,23.95000,23.95000,3882000
01/08/2008,0000,22.35000,25.10000,22.30000,25.10000,3328000
01/09/2008,0000,23.45000,24.80000,23.45000,24.50000,836000
01/10/2008,0000,24.20000,24.80000,23.80000,24.00000,427000
01/11/2008,0000,24.10000,24.40000,23.60000,24.00000,325000
01/14/2008,0000,24.00000,24.40000,23.65000,23.90000,1113000
01/15/2008,0000,24.00000,24.50000,23.80000,23.80000,2302000
01/16/2008,0000,23.70000,23.80000,22.60000,23.75000,2504000
01/17/2008,0000,23.45000,24.45000,23.25000,24.45000,1903000
01/18/2008,0000,24.00000,24.50000,23.60000,24.40000,1951000
01/21/2008,0000,24.20000,25.00000,24.05000,24.30000,1954000
01/22/2008,0000,22.70000,24.25000,22.60000,24.25000,740000
01/23/2008,0000,24.20000,24.20000,22.60000,24.00000,1178000
01/24/2008,0000,23.90000,23.90000,22.90000,23.80000,771000
01/25/2008,0000,23.50000,24.80000,23.10000,24.80000,1547000
01/28/2008,0000,24.30000,24.30000,23.60000,23.60000,451000
01/29/2008,0000,23.20000,23.80000,23.10000,23.45000,197000
01/30/2008,0000,23.20000,23.45000,23.00000,23.35000,173000
01/31/2008,0000,23.10000,23.30000,22.30000,23.00000,403000
02/01/2008,0000,22.85000,23.45000,22.45000,23.35000,463000
02/12/2008,0000,22.70000,23.00000,22.50000,23.00000,159000
02/13/2008,0000,22.60000,23.00000,22.55000,22.95000,424000
02/14/2008,0000,23.10000,23.60000,23.00000,23.50000,350000
02/15/2008,0000,23.50000,24.20000,23.20000,24.10000,1165000
02/18/2008,0000,24.40000,25.00000,24.10000,25.00000,1637000
02/19/2008,0000,25.70000,25.70000,24.70000,24.85000,1466000
02/20/2008,0000,24.85000,25.40000,24.85000,24.85000,1990000
02/21/2008,0000,25.30000,26.00000,25.30000,25.80000,1828000
02/22/2008,0000,25.80000,26.05000,25.40000,25.60000,483000
02/25/2008,0000,25.80000,26.00000,25.15000,25.30000,967000
02/26/2008,0000,25.30000,25.50000,24.55000,24.55000,2317000
02/27/2008,0000,24.80000,25.85000,24.75000,25.50000,2409000
02/29/2008,0000,25.45000,26.80000,25.45000,26.60000,3150000
03/03/2008,0000,26.40000,26.50000,26.00000,26.30000,431000
03/04/2008,0000,26.30000,26.55000,26.00000,26.25000,413000
03/05/2008,0000,26.25000,26.35000,25.70000,25.70000,456000
03/06/2008,0000,25.75000,26.80000,25.75000,26.55000,2554000
03/07/2008,0000,26.50000,27.85000,26.50000,26.80000,3335000
03/10/2008,0000,26.60000,27.30000,26.20000,26.20000,952000
03/11/2008,0000,26.20000,26.65000,25.70000,26.20000,545000
03/12/2008,0000,26.70000,27.10000,25.80000,25.80000,482000
03/13/2008,0000,25.90000,26.05000,24.80000,24.80000,455000
03/14/2008,0000,25.20000,25.45000,24.50000,24.80000,249000
03/18/2008,0000,22.70000,23.60000,22.70000,23.15000,192000
03/19/2008,0000,23.30000,24.10000,23.30000,23.70000,1982000
03/20/2008,0000,24.05000,24.50000,23.80000,24.35000,2337000
03/21/2008,0000,25.60000,26.05000,24.70000,26.05000,2261000
03/25/2008,0000,27.25000,27.25000,26.50000,27.20000,651000
03/26/2008,0000,26.60000,27.30000,26.55000,26.55000,440000
03/27/2008,0000,26.20000,26.85000,25.85000,25.85000,273000
03/28/2008,0000,25.40000,26.90000,25.40000,26.90000,238000
03/31/2008,0000,26.60000,27.30000,26.20000,27.10000,1064000
04/01/2008,0000,27.25000,27.25000,26.50000,26.50000,207000
04/02/2008,0000,26.70000,27.30000,26.70000,26.80000,924000
04/03/2008,0000,27.00000,28.50000,27.00000,28.50000,1151000
04/07/2008,0000,28.60000,30.45000,27.80000,30.45000,5998000
04/08/2008,0000,30.30000,31.40000,30.05000,30.15000,2018000
04/09/2008,0000,29.50000,31.40000,29.50000,31.20000,1009000
04/10/2008,0000,31.15000,32.20000,30.60000,32.20000,1191000
04/11/2008,0000,32.20000,32.55000,31.50000,32.00000,1267000
04/14/2008,0000,31.90000,31.90000,31.05000,31.20000,699000
04/15/2008,0000,31.70000,31.70000,30.60000,31.20000,743000
04/16/2008,0000,31.20000,31.20000,30.60000,30.60000,646000
04/17/2008,0000,31.10000,31.10000,30.50000,30.55000,809000
04/18/2008,0000,30.55000,31.00000,30.55000,30.70000,294000
04/21/2008,0000,31.00000,31.20000,30.55000,30.95000,421000
04/22/2008,0000,31.10000,31.20000,30.70000,30.90000,339000
04/23/2008,0000,30.90000,32.00000,30.80000,32.00000,529000
04/24/2008,0000,32.00000,32.00000,31.30000,31.30000,671000
04/25/2008,0000,31.30000,31.70000,30.55000,30.55000,426000
04/28/2008,0000,31.30000,31.30000,30.25000,30.25000,244000
04/29/2008,0000,30.00000,30.35000,29.40000,29.40000,635000
04/30/2008,0000,29.40000,29.85000,28.30000,29.50000,1270000
05/02/2008,0000,30.00000,30.00000,28.65000,28.80000,173000
05/05/2008,0000,28.60000,29.00000,28.05000,28.20000,130000
05/06/2008,0000,28.20000,29.45000,28.20000,28.65000,205000
05/07/2008,0000,28.65000,29.80000,28.65000,29.10000,348000
05/08/2008,0000,29.00000,29.30000,28.50000,28.60000,291000
05/09/2008,0000,28.40000,28.60000,27.50000,27.85000,389000
05/12/2008,0000,27.85000,28.30000,27.85000,28.00000,265000
05/13/2008,0000,28.10000,28.45000,28.00000,28.05000,225000
05/14/2008,0000,28.05000,28.35000,28.00000,28.05000,213000
05/15/2008,0000,28.10000,28.50000,28.05000,28.15000,188000
05/16/2008,0000,28.25000,29.90000,28.20000,29.90000,1462000
05/19/2008,0000,30.30000,30.30000,29.30000,29.30000,449000
05/20/2008,0000,29.25000,29.55000,28.80000,28.85000,326000
05/21/2008,0000,28.95000,29.30000,28.10000,29.00000,585000
05/22/2008,0000,28.60000,29.55000,28.40000,28.80000,535000
05/23/2008,0000,29.25000,29.25000,28.00000,28.00000,289000
05/26/2008,0000,28.00000,28.00000,26.05000,26.05000,627000
05/27/2008,0000,25.80000,25.90000,25.50000,25.50000,210000
05/28/2008,0000,25.95000,25.95000,25.45000,25.45000,138000
05/29/2008,0000,25.60000,25.65000,25.05000,25.05000,73000
05/30/2008,0000,25.10000,25.45000,24.40000,24.85000,246000
06/02/2008,0000,25.50000,25.80000,24.90000,25.60000,524000
06/03/2008,0000,25.40000,26.50000,25.40000,25.60000,473000
06/04/2008,0000,25.60000,26.10000,25.60000,25.80000,663000
06/05/2008,0000,26.00000,26.15000,25.65000,26.00000,726000
06/06/2008,0000,26.20000,26.40000,26.00000,26.00000,569000
06/10/2008,0000,25.45000,26.00000,25.10000,25.75000,782000
06/11/2008,0000,25.20000,25.75000,25.00000,25.75000,769000
06/12/2008,0000,25.10000,25.60000,23.95000,25.00000,1179000
06/13/2008,0000,24.90000,25.60000,24.00000,25.60000,700000
06/16/2008,0000,25.55000,26.15000,25.20000,25.60000,592000
06/17/2008,0000,25.20000,25.75000,24.60000,24.60000,517000
06/18/2008,0000,24.60000,25.40000,24.60000,25.40000,465000
06/19/2008,0000,25.00000,25.20000,24.60000,25.20000,143000
06/20/2008,0000,25.10000,25.20000,24.20000,24.50000,127000
06/23/2008,0000,24.20000,25.00000,23.90000,25.00000,423000
06/24/2008,0000,25.00000,25.30000,24.10000,25.00000,529000
06/25/2008,0000,24.40000,25.00000,24.40000,24.95000,367000
06/26/2008,0000,25.00000,25.30000,24.55000,25.30000,431000
06/27/2008,0000,25.20000,25.20000,24.15000,25.00000,681000
06/30/2008,0000,24.15000,24.85000,24.00000,24.85000,351000
07/01/2008,0000,24.50000,24.70000,23.60000,24.70000,719000
07/02/2008,0000,24.70000,24.80000,24.10000,24.80000,735000
07/03/2008,0000,24.80000,24.80000,23.60000,24.80000,848000
07/04/2008,0000,25.00000,25.00000,24.20000,24.80000,271000
07/07/2008,0000,25.00000,25.65000,24.45000,25.30000,157000
07/08/2008,0000,25.20000,25.30000,24.60000,25.00000,172000
07/09/2008,0000,24.70000,25.20000,24.55000,25.00000,620000
07/10/2008,0000,25.00000,25.15000,24.25000,25.00000,233000
07/11/2008,0000,25.00000,25.20000,24.45000,24.90000,306000
07/14/2008,0000,24.60000,24.90000,24.50000,24.75000,213000
07/15/2008,0000,24.70000,24.70000,24.10000,24.50000,344000
07/16/2008,0000,23.65000,24.50000,23.60000,24.50000,1090000
07/17/2008,0000,24.75000,25.00000,24.55000,24.95000,652000
07/18/2008,0000,25.25000,25.25000,24.00000,24.00000,194000
07/21/2008,0000,24.90000,24.90000,23.60000,23.90000,507000
07/22/2008,0000,24.00000,24.00000,23.50000,24.00000,232000
07/23/2008,0000,24.25000,24.80000,24.20000,24.55000,514000
07/24/2008,0000,24.75000,25.10000,24.75000,24.90000,410000
07/25/2008,0000,24.70000,24.70000,24.30000,24.70000,815000
07/29/2008,0000,24.50000,24.50000,23.20000,23.20000,509000
07/30/2008,0000,23.50000,24.00000,22.80000,23.00000,461000
07/31/2008,0000,19.50000,20.60000,19.25000,20.00000,631000
08/01/2008,0000,19.00000,20.00000,18.60000,20.00000,731000
08/04/2008,0000,19.10000,20.00000,19.00000,20.00000,214000
08/05/2008,0000,19.50000,19.85000,19.30000,19.75000,1313000
08/06/2008,0000,19.75000,19.75000,19.35000,19.60000,224000
08/07/2008,0000,19.60000,20.00000,19.55000,19.65000,755000
08/08/2008,0000,19.65000,20.20000,19.35000,20.00000,1369000
08/11/2008,0000,20.35000,20.35000,19.80000,19.95000,548000
08/12/2008,0000,20.00000,20.00000,19.80000,19.95000,226000
08/13/2008,0000,19.90000,20.30000,19.60000,19.95000,1114000
08/14/2008,0000,20.00000,20.00000,19.65000,19.80000,119000
08/15/2008,0000,19.70000,19.95000,19.40000,19.65000,175000
08/18/2008,0000,19.60000,19.70000,19.15000,19.65000,444000
08/19/2008,0000,19.40000,19.70000,19.30000,19.65000,131000
08/20/2008,0000,19.35000,19.65000,19.30000,19.65000,100000
08/21/2008,0000,19.85000,19.85000,19.45000,19.70000,216000
08/22/2008,0000,19.70000,19.85000,19.25000,19.65000,207000
08/25/2008,0000,19.50000,19.65000,19.45000,19.65000,90000
08/26/2008,0000,19.50000,19.60000,19.40000,19.60000,105000
08/27/2008,0000,19.75000,19.80000,19.50000,19.70000,178000
08/28/2008,0000,19.60000,19.65000,19.40000,19.60000,82000
08/29/2008,0000,19.50000,19.65000,19.40000,19.55000,121000
09/01/2008,0000,19.50000,19.50000,18.95000,19.10000,149000
09/02/2008,0000,18.80000,18.80000,17.80000,18.30000,293000
09/03/2008,0000,17.10000,17.95000,17.05000,17.60000,3035000
09/04/2008,0000,17.10000,17.30000,16.40000,16.40000,161000
09/05/2008,0000,15.30000,15.85000,15.30000,15.30000,531000
09/08/2008,0000,15.30000,16.35000,15.20000,16.35000,1044000
09/09/2008,0000,16.30000,16.30000,15.30000,15.30000,148000
09/10/2008,0000,14.30000,15.55000,14.30000,15.30000,147000
09/11/2008,0000,15.35000,15.35000,14.50000,14.85000,89000
09/12/2008,0000,14.50000,15.25000,13.90000,14.55000,199000
09/15/2008,0000,14.00000,14.40000,13.55000,13.55000,80000
09/16/2008,0000,12.65000,12.65000,12.65000,12.65000,14000
09/17/2008,0000,11.80000,12.20000,11.80000,11.80000,1177000
09/18/2008,0000,11.00000,11.00000,11.00000,11.00000,6000
09/19/2008,0000,10.25000,11.00000,10.25000,10.65000,1129000
09/22/2008,0000,10.65000,10.80000,10.05000,10.80000,554000
09/23/2008,0000,10.50000,11.55000,10.50000,11.55000,644000
09/24/2008,0000,11.90000,12.35000,11.35000,12.35000,561000
09/25/2008,0000,12.05000,12.25000,11.80000,11.90000,326000
09/26/2008,0000,11.60000,11.95000,11.10000,11.10000,145000
09/30/2008,0000,10.35000,10.35000,10.35000,10.35000,66000
10/01/2008,0000,10.35000,11.05000,10.35000,10.70000,132000
10/02/2008,0000,10.35000,10.90000,10.35000,10.65000,93000
10/03/2008,0000,10.25000,11.35000,10.00000,11.35000,167000
10/06/2008,0000,12.10000,12.10000,11.40000,11.40000,226000
10/07/2008,0000,10.70000,11.65000,10.70000,11.10000,193000
10/08/2008,0000,10.70000,11.35000,10.70000,11.00000,274000
10/09/2008,0000,10.85000,11.35000,10.40000,10.70000,349000
10/13/2008,0000,10.35000,10.35000,10.35000,10.35000,11000
10/14/2008,0000,10.30000,11.05000,10.30000,11.05000,742000
10/15/2008,0000,10.70000,11.00000,10.70000,10.80000,123000
10/16/2008,0000,10.45000,10.85000,10.45000,10.85000,205000
10/17/2008,0000,10.50000,10.80000,10.50000,10.55000,138000
10/20/2008,0000,10.55000,10.55000,10.20000,10.45000,75000
10/21/2008,0000,10.75000,10.85000,10.50000,10.85000,138000
10/22/2008,0000,10.85000,10.85000,10.50000,10.85000,124000
10/23/2008,0000,10.50000,10.75000,10.50000,10.50000,147000
10/24/2008,0000,10.20000,10.45000,10.15000,10.15000,180000
10/27/2008,0000,10.00000,10.60000,9.45000,10.00000,212000
10/28/2008,0000,9.31000,10.70000,9.30000,10.70000,370000
10/29/2008,0000,11.30000,11.30000,10.60000,10.85000,170000
10/30/2008,0000,11.25000,11.60000,10.75000,11.60000,378000
10/31/2008,0000,11.90000,12.15000,11.60000,12.15000,225000
11/03/2008,0000,11.75000,12.50000,11.70000,12.30000,130000
11/04/2008,0000,12.30000,12.40000,11.85000,12.30000,72000
11/05/2008,0000,12.50000,12.50000,11.95000,12.10000,66000
11/06/2008,0000,11.70000,11.95000,11.40000,11.50000,79000
11/07/2008,0000,10.70000,12.00000,10.70000,12.00000,213000
11/10/2008,0000,11.60000,12.10000,11.60000,12.00000,134000
11/11/2008,0000,11.60000,11.85000,11.55000,11.70000,71000
11/12/2008,0000,11.85000,11.85000,11.35000,11.65000,33000
11/13/2008,0000,11.50000,11.50000,10.85000,10.85000,59000
11/14/2008,0000,11.05000,11.10000,10.50000,11.00000,67000
11/17/2008,0000,11.00000,11.00000,10.25000,10.35000,61000
11/18/2008,0000,9.63000,9.81000,9.63000,9.63000,684000
11/19/2008,0000,9.90000,9.90000,9.21000,9.63000,79000
11/20/2008,0000,9.01000,9.39000,8.96000,8.96000,100000
11/21/2008,0000,8.34000,9.49000,8.34000,9.49000,255000
11/24/2008,0000,9.49000,9.96000,9.49000,9.55000,86000
11/25/2008,0000,9.82000,10.00000,9.82000,9.90000,106000
11/26/2008,0000,9.75000,9.99000,9.75000,9.95000,41000
11/27/2008,0000,9.96000,10.30000,9.96000,10.00000,128000
11/28/2008,0000,10.25000,10.25000,9.90000,9.94000,77000
12/01/2008,0000,9.94000,10.05000,9.85000,9.97000,78000
12/02/2008,0000,9.70000,9.79000,9.41000,9.56000,40000
12/03/2008,0000,9.68000,9.68000,9.12000,9.50000,132000
12/04/2008,0000,9.50000,9.60000,9.15000,9.28000,48000
12/05/2008,0000,9.48000,9.48000,8.64000,9.03000,85000
12/08/2008,0000,8.98000,9.09000,8.53000,9.02000,88000
12/09/2008,0000,9.02000,9.06000,8.64000,9.01000,151000
12/10/2008,0000,9.00000,9.64000,9.00000,9.63000,952000
12/11/2008,0000,9.63000,10.30000,9.60000,9.82000,635000
12/12/2008,0000,9.80000,10.10000,9.60000,10.00000,261000
12/15/2008,0000,10.25000,10.25000,9.80000,10.00000,468000
12/16/2008,0000,10.00000,10.05000,9.92000,9.99000,79000
12/17/2008,0000,10.15000,10.25000,9.80000,9.99000,113000
12/18/2008,0000,10.00000,10.00000,9.81000,9.92000,321000
12/19/2008,0000,9.99000,9.99000,9.76000,9.89000,38000
12/22/2008,0000,9.90000,9.99000,9.70000,9.89000,59000
12/23/2008,0000,9.70000,9.80000,9.21000,9.78000,120000
12/24/2008,0000,9.99000,9.99000,9.55000,9.77000,38000
12/25/2008,0000,9.99000,9.99000,9.33000,9.57000,54000
12/26/2008,0000,9.55000,9.76000,9.55000,9.64000,37000
12/29/2008,0000,9.95000,10.30000,9.95000,10.00000,111000
12/30/2008,0000,10.00000,10.00000,9.93000,9.97000,169000
12/31/2008,0000,10.10000,10.10000,9.90000,9.90000,106000
01/05/2009,0000,9.99000,9.99000,9.70000,9.95000,78000
01/06/2009,0000,9.95000,10.15000,9.82000,9.95000,514000
01/07/2009,0000,9.95000,10.60000,9.95000,10.30000,793000
01/08/2009,0000,9.60000,10.15000,9.60000,9.86000,324000
01/09/2009,0000,9.86000,9.99000,9.86000,9.86000,24000
01/12/2009,0000,10.05000,10.05000,9.85000,9.88000,22000
01/13/2009,0000,9.70000,9.96000,9.63000,9.89000,42000
01/14/2009,0000,9.90000,10.10000,9.84000,9.84000,72000
01/15/2009,0000,9.99000,9.99000,9.31000,9.57000,38000
01/16/2009,0000,9.75000,9.75000,8.91000,9.00000,94000
01/19/2009,0000,8.90000,9.10000,8.59000,9.10000,20000
01/20/2009,0000,9.01000,9.70000,9.01000,9.70000,453000
01/21/2009,0000,9.64000,9.70000,9.05000,9.67000,343000
02/02/2009,0000,9.67000,9.98000,9.41000,9.98000,69000
02/03/2009,0000,9.98000,10.10000,9.82000,9.97000,80000
02/04/2009,0000,10.10000,10.10000,9.61000,9.89000,337000
02/05/2009,0000,9.97000,9.97000,9.67000,9.93000,153000
02/06/2009,0000,9.93000,9.93000,9.40000,9.78000,95000
02/09/2009,0000,9.80000,9.80000,9.75000,9.75000,45000
02/10/2009,0000,9.75000,9.89000,9.75000,9.78000,28000
02/11/2009,0000,9.78000,9.80000,9.78000,9.80000,15000
02/12/2009,0000,9.97000,9.99000,9.75000,9.75000,45000
02/13/2009,0000,9.45000,9.80000,9.45000,9.73000,88000
02/16/2009,0000,9.74000,10.00000,9.74000,9.80000,97000
02/17/2009,0000,9.80000,9.80000,9.65000,9.78000,19000
02/18/2009,0000,9.64000,9.77000,9.60000,9.77000,9000
02/19/2009,0000,9.64000,9.83000,9.62000,9.74000,105000
02/20/2009,0000,9.85000,9.90000,9.62000,9.82000,148000
02/23/2009,0000,9.84000,10.00000,9.60000,9.76000,26000
02/24/2009,0000,9.60000,9.60000,9.34000,9.59000,41000
02/25/2009,0000,9.73000,9.90000,9.51000,9.73000,112000
02/26/2009,0000,9.51000,9.70000,9.51000,9.69000,48000
02/27/2009,0000,9.70000,9.79000,9.51000,9.79000,23000
03/02/2009,0000,9.80000,10.00000,9.80000,9.99000,166000
03/03/2009,0000,9.90000,9.90000,9.50000,9.51000,113000
03/04/2009,0000,9.79000,10.15000,9.60000,9.92000,275000
03/05/2009,0000,9.94000,10.05000,9.80000,10.00000,224000
03/06/2009,0000,9.80000,10.70000,9.80000,10.70000,620000
03/09/2009,0000,11.10000,11.35000,10.90000,11.00000,723000
03/10/2009,0000,11.00000,11.25000,10.70000,10.90000,272000
03/11/2009,0000,11.30000,11.60000,10.80000,10.80000,274000
03/12/2009,0000,11.00000,11.30000,10.70000,11.15000,321000
03/13/2009,0000,11.30000,11.45000,11.00000,11.25000,252000
03/16/2009,0000,11.25000,11.35000,10.80000,10.85000,254000
03/17/2009,0000,10.90000,11.20000,10.70000,10.90000,198000
03/18/2009,0000,11.05000,11.20000,10.95000,11.00000,278000
03/19/2009,0000,11.05000,11.75000,11.05000,11.75000,462000
03/20/2009,0000,12.30000,12.40000,11.10000,11.30000,835000
03/23/2009,0000,11.40000,11.50000,11.10000,11.40000,301000
03/24/2009,0000,11.50000,12.00000,11.30000,11.55000,653000
03/25/2009,0000,11.60000,12.15000,11.60000,11.90000,439000
03/26/2009,0000,12.15000,12.50000,11.80000,12.30000,694000
03/27/2009,0000,12.30000,12.60000,11.85000,12.00000,355000
03/30/2009,0000,12.00000,12.00000,11.20000,11.20000,275000
03/31/2009,0000,11.20000,11.30000,11.00000,11.20000,116000
04/01/2009,0000,11.20000,11.65000,11.20000,11.40000,407000
04/02/2009,0000,11.50000,11.70000,11.35000,11.40000,261000
04/03/2009,0000,11.70000,11.70000,11.40000,11.55000,162000
04/06/2009,0000,11.60000,11.95000,11.50000,11.90000,451000
04/07/2009,0000,11.90000,12.00000,11.70000,11.85000,189000
04/08/2009,0000,11.65000,11.80000,11.50000,11.75000,235000
04/09/2009,0000,11.80000,12.20000,11.80000,12.00000,788000
04/10/2009,0000,12.30000,12.30000,11.85000,12.20000,404000
04/13/2009,0000,12.25000,12.35000,11.95000,12.00000,474000
04/14/2009,0000,12.00000,12.50000,12.00000,12.25000,787000
04/15/2009,0000,12.25000,12.60000,12.10000,12.20000,561000
04/16/2009,0000,12.25000,12.65000,12.25000,12.40000,510000
04/17/2009,0000,12.70000,13.25000,12.00000,12.30000,1744000
04/20/2009,0000,12.00000,12.85000,11.85000,12.50000,747000
04/21/2009,0000,12.30000,12.80000,12.25000,12.60000,446000
04/22/2009,0000,12.90000,13.15000,12.60000,12.85000,642000
04/23/2009,0000,12.70000,13.40000,12.50000,13.05000,1124000
04/24/2009,0000,13.15000,13.40000,12.65000,12.75000,773000
04/27/2009,0000,12.80000,12.95000,11.90000,11.90000,695000
04/28/2009,0000,11.90000,12.60000,11.90000,12.60000,838000
04/29/2009,0000,12.50000,12.60000,12.20000,12.40000,408000
04/30/2009,0000,12.50000,13.25000,12.50000,13.25000,1250000
05/04/2009,0000,13.25000,14.15000,12.90000,14.15000,1402000
05/05/2009,0000,14.35000,14.35000,13.25000,14.00000,1503000
05/06/2009,0000,13.85000,14.30000,13.50000,13.90000,375000
05/07/2009,0000,14.00000,14.15000,13.70000,13.90000,331000
05/08/2009,0000,14.00000,14.10000,13.95000,14.10000,222000
05/11/2009,0000,14.10000,14.30000,13.85000,13.90000,303000
05/12/2009,0000,13.55000,13.90000,13.15000,13.25000,530000
05/13/2009,0000,13.30000,13.65000,13.30000,13.45000,113000
05/14/2009,0000,13.35000,13.40000,13.00000,13.25000,204000
05/15/2009,0000,13.25000,13.55000,13.05000,13.10000,256000
05/18/2009,0000,13.10000,13.25000,12.90000,12.90000,106000
05/19/2009,0000,13.10000,13.80000,13.10000,13.15000,221000
05/20/2009,0000,12.90000,13.50000,12.90000,13.10000,205000
05/21/2009,0000,12.80000,13.20000,12.80000,13.00000,252000
05/22/2009,0000,13.00000,13.25000,12.95000,13.20000,162000
05/25/2009,0000,13.30000,13.50000,13.15000,13.15000,278000
05/26/2009,0000,13.10000,13.25000,12.75000,12.75000,210000
05/27/2009,0000,12.80000,13.00000,12.80000,12.85000,221000
06/01/2009,0000,12.95000,13.00000,12.60000,12.95000,261000
06/02/2009,0000,13.00000,13.00000,12.50000,12.50000,146000
06/03/2009,0000,12.10000,12.45000,12.10000,12.25000,97000
06/04/2009,0000,12.25000,12.25000,11.90000,11.95000,158000
06/05/2009,0000,12.00000,12.25000,11.90000,12.05000,269000
06/08/2009,0000,13.10000,13.60000,13.00000,13.00000,713000
06/09/2009,0000,13.00000,13.00000,12.25000,12.35000,127000
06/10/2009,0000,12.35000,12.45000,11.70000,12.10000,136000
06/11/2009,0000,12.10000,12.25000,11.90000,12.20000,124000
06/12/2009,0000,12.00000,12.20000,11.80000,11.80000,161000
06/15/2009,0000,11.80000,11.95000,11.00000,11.30000,104000
06/16/2009,0000,11.10000,11.10000,10.65000,11.00000,101000
06/17/2009,0000,10.75000,11.25000,10.70000,10.70000,110000
06/18/2009,0000,10.80000,10.90000,10.30000,10.60000,111000
06/19/2009,0000,9.95000,10.60000,9.95000,10.55000,91000
06/22/2009,0000,10.55000,10.80000,10.20000,10.50000,63000
06/23/2009,0000,10.25000,10.55000,10.25000,10.50000,89000
06/24/2009,0000,10.30000,10.75000,10.30000,10.60000,39000
06/25/2009,0000,10.70000,10.90000,10.60000,10.75000,67000
06/26/2009,0000,10.75000,10.90000,10.55000,10.75000,33000
06/29/2009,0000,10.60000,10.60000,10.40000,10.60000,25000
06/30/2009,0000,10.65000,10.90000,10.60000,10.80000,43000
07/01/2009,0000,10.90000,11.15000,10.80000,10.95000,87000
07/02/2009,0000,10.95000,11.25000,10.80000,11.05000,99000
07/03/2009,0000,11.00000,11.15000,10.95000,11.05000,66000
07/06/2009,0000,10.80000,11.05000,10.80000,11.05000,32000
07/07/2009,0000,11.00000,11.50000,10.70000,11.25000,460000
07/08/2009,0000,11.20000,11.45000,11.20000,11.30000,167000
07/09/2009,0000,11.20000,11.60000,11.20000,11.60000,246000
07/10/2009,0000,11.60000,12.15000,11.60000,12.00000,310000
07/13/2009,0000,12.00000,12.05000,11.45000,11.80000,202000
07/14/2009,0000,11.55000,11.85000,11.55000,11.70000,132000
07/15/2009,0000,11.70000,12.25000,11.70000,11.90000,172000
07/16/2009,0000,11.95000,12.35000,11.95000,12.15000,320000
07/17/2009,0000,12.15000,12.55000,12.15000,12.30000,221000
07/20/2009,0000,12.55000,12.95000,12.40000,12.85000,544000
07/21/2009,0000,12.85000,13.40000,12.85000,13.40000,753000
07/22/2009,0000,13.40000,13.60000,13.05000,13.50000,590000
07/23/2009,0000,14.40000,14.40000,14.30000,14.30000,2676000
07/24/2009,0000,14.00000,15.00000,13.60000,14.90000,2176000
07/27/2009,0000,15.05000,15.70000,14.35000,15.50000,992000
07/28/2009,0000,15.50000,16.45000,15.10000,16.40000,1253000
07/29/2009,0000,16.40000,17.10000,16.40000,17.00000,1211000
07/30/2009,0000,17.00000,17.50000,16.70000,17.20000,734000
07/31/2009,0000,17.35000,17.50000,17.00000,17.20000,463000
08/03/2009,0000,17.20000,17.35000,16.75000,16.75000,460000
08/04/2009,0000,17.00000,17.30000,15.60000,16.90000,734000
08/05/2009,0000,16.10000,16.80000,15.90000,15.90000,350000
08/06/2009,0000,15.00000,16.30000,15.00000,16.30000,237000
08/10/2009,0000,15.50000,16.80000,15.50000,16.05000,74000
08/11/2009,0000,16.05000,16.40000,15.95000,16.30000,126000
08/12/2009,0000,16.25000,16.55000,16.05000,16.50000,203000
08/13/2009,0000,16.60000,16.70000,16.35000,16.65000,139000
08/14/2009,0000,16.65000,17.00000,16.35000,16.45000,77000
08/17/2009,0000,16.50000,17.00000,16.35000,16.50000,136000
08/18/2009,0000,16.00000,16.15000,15.65000,15.65000,105000
08/19/2009,0000,15.65000,16.40000,15.65000,15.85000,104000
08/20/2009,0000,15.60000,16.20000,15.50000,15.65000,97000
08/21/2009,0000,15.65000,15.80000,15.10000,15.35000,56000
08/24/2009,0000,15.90000,15.90000,15.35000,15.60000,141000
08/25/2009,0000,15.60000,16.00000,15.50000,15.50000,90000
08/26/2009,0000,15.50000,15.50000,14.90000,15.00000,97000
08/27/2009,0000,14.80000,15.75000,14.80000,15.10000,475000
08/28/2009,0000,15.00000,15.10000,15.00000,15.10000,66000
08/31/2009,0000,15.10000,15.30000,14.95000,15.10000,134000
09/01/2009,0000,15.10000,16.10000,15.10000,16.00000,130000
09/02/2009,0000,15.85000,16.40000,15.80000,15.80000,114000
09/03/2009,0000,15.80000,16.00000,15.60000,15.95000,105000
09/04/2009,0000,15.95000,16.80000,15.95000,16.50000,468000
09/07/2009,0000,16.60000,17.20000,16.60000,17.20000,293000
09/08/2009,0000,17.20000,17.30000,17.00000,17.00000,309000
09/09/2009,0000,17.00000,17.20000,16.50000,17.20000,238000
09/10/2009,0000,17.20000,17.20000,16.80000,17.00000,105000
09/11/2009,0000,17.00000,17.80000,16.90000,17.75000,325000
09/14/2009,0000,17.70000,18.95000,17.70000,18.95000,921000
09/15/2009,0000,20.00000,20.00000,19.20000,19.90000,509000
09/16/2009,0000,19.90000,20.30000,19.50000,19.70000,144000
09/17/2009,0000,19.70000,21.05000,19.70000,21.05000,743000
09/18/2009,0000,21.05000,22.50000,21.00000,22.50000,1244000
09/21/2009,0000,23.80000,23.80000,23.00000,23.50000,831000
09/22/2009,0000,23.50000,23.50000,22.80000,23.35000,427000
09/23/2009,0000,23.50000,23.60000,23.05000,23.50000,549000
09/24/2009,0000,23.50000,25.10000,23.00000,25.10000,1300000
09/25/2009,0000,24.85000,26.00000,24.85000,25.80000,1125000
09/28/2009,0000,25.50000,25.70000,24.10000,24.60000,616000
09/29/2009,0000,24.50000,25.20000,24.10000,24.40000,584000
09/30/2009,0000,24.40000,25.10000,24.40000,25.00000,641000
10/01/2009,0000,24.70000,25.15000,24.70000,25.00000,297000
10/02/2009,0000,24.55000,26.40000,24.55000,25.80000,979000
10/05/2009,0000,25.80000,26.10000,25.40000,25.70000,384000
10/06/2009,0000,25.70000,26.10000,25.65000,25.85000,449000
10/07/2009,0000,25.85000,26.50000,25.40000,25.75000,650000
10/08/2009,0000,25.50000,25.80000,25.50000,25.60000,261000
10/09/2009,0000,25.60000,26.00000,25.45000,25.80000,437000
10/12/2009,0000,25.80000,26.20000,25.75000,25.75000,241000
10/13/2009,0000,25.60000,25.90000,25.35000,25.80000,194000
10/14/2009,0000,25.95000,26.80000,25.95000,26.30000,589000
10/15/2009,0000,26.35000,26.45000,25.80000,26.40000,459000
10/16/2009,0000,26.40000,26.50000,26.00000,26.40000,236000
10/19/2009,0000,26.00000,26.60000,26.00000,26.30000,257000
10/20/2009,0000,26.20000,28.10000,26.20000,28.10000,872000
10/21/2009,0000,27.60000,28.20000,27.30000,28.00000,739000
10/22/2009,0000,27.90000,28.00000,27.50000,27.95000,243000
10/23/2009,0000,27.95000,29.80000,27.95000,29.50000,639000
10/26/2009,0000,29.05000,29.50000,29.05000,29.30000,290000
10/27/2009,0000,29.30000,29.45000,29.00000,29.25000,192000
10/28/2009,0000,28.95000,30.00000,28.95000,29.35000,257000
10/29/2009,0000,29.00000,30.80000,28.55000,30.70000,973000
10/30/2009,0000,30.70000,32.00000,30.30000,31.90000,1392000
11/02/2009,0000,32.50000,32.55000,31.00000,31.20000,846000
11/03/2009,0000,31.00000,31.40000,30.10000,30.10000,519000
11/04/2009,0000,30.10000,30.50000,30.10000,30.45000,258000
11/05/2009,0000,30.45000,30.45000,29.40000,29.80000,417000
11/06/2009,0000,29.85000,30.00000,29.35000,29.70000,351000
11/09/2009,0000,29.70000,31.45000,29.50000,30.60000,422000
11/10/2009,0000,30.85000,30.95000,30.20000,30.55000,128000
11/11/2009,0000,30.60000,30.80000,30.25000,30.55000,113000
11/12/2009,0000,30.90000,31.10000,30.40000,30.55000,184000
11/13/2009,0000,31.20000,31.20000,30.50000,30.55000,163000
11/16/2009,0000,30.60000,30.90000,30.30000,30.80000,140000
11/17/2009,0000,30.40000,30.60000,30.40000,30.45000,123000
11/18/2009,0000,30.45000,30.90000,30.40000,30.45000,557000
11/19/2009,0000,30.50000,30.60000,30.15000,30.45000,172000
11/20/2009,0000,30.30000,30.80000,30.10000,30.40000,493000
11/23/2009,0000,30.50000,30.50000,30.20000,30.40000,138000
11/24/2009,0000,30.40000,31.00000,30.10000,30.80000,797000
11/25/2009,0000,30.95000,30.95000,30.30000,30.60000,183000
11/26/2009,0000,30.60000,30.60000,30.20000,30.30000,145000
11/27/2009,0000,29.90000,30.30000,29.70000,30.20000,230000
11/30/2009,0000,29.50000,31.00000,29.50000,31.00000,260000
12/01/2009,0000,31.00000,31.00000,30.35000,30.35000,113000
12/02/2009,0000,30.35000,31.00000,30.25000,30.80000,107000
12/03/2009,0000,30.80000,30.80000,30.20000,30.20000,88000
12/04/2009,0000,30.00000,30.20000,30.00000,30.20000,121000
12/07/2009,0000,30.50000,30.50000,30.00000,30.10000,138000
12/08/2009,0000,30.00000,32.10000,30.00000,31.40000,638000
12/09/2009,0000,31.25000,32.00000,31.05000,31.45000,2032000
12/11/2009,0000,30.90000,31.40000,30.90000,31.30000,212000
12/14/2009,0000,31.30000,31.30000,30.80000,31.20000,194000
12/15/2009,0000,31.20000,31.60000,31.05000,31.35000,249000
12/16/2009,0000,31.35000,31.55000,31.30000,31.50000,186000
12/17/2009,0000,31.90000,33.20000,31.50000,32.55000,2026000
12/18/2009,0000,32.80000,33.50000,32.45000,32.80000,536000
12/21/2009,0000,33.10000,33.10000,32.40000,32.70000,336000
12/22/2009,0000,32.90000,32.90000,32.00000,32.90000,452000
12/23/2009,0000,33.00000,33.35000,32.50000,32.75000,837000
12/25/2009,0000,32.70000,32.95000,32.70000,32.80000,288000
12/28/2009,0000,32.95000,33.70000,32.70000,33.20000,705000
12/29/2009,0000,33.35000,34.00000,33.05000,34.00000,1020931
