DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.60000,11.60000,11.40000,11.40000,1125600
04/03/2007,0000,11.60000,11.60000,11.30000,11.45000,832300
04/04/2007,0000,11.55000,11.55000,11.30000,11.30000,916500
04/09/2007,0000,11.40000,11.40000,11.30000,11.35000,759200
04/10/2007,0000,11.40000,11.90000,11.40000,11.65000,2424800
04/11/2007,0000,11.80000,12.45000,11.75000,12.45000,9241500
04/12/2007,0000,12.55000,13.25000,12.35000,13.05000,6953700
04/13/2007,0000,13.20000,13.25000,12.50000,12.70000,3142400
04/16/2007,0000,13.20000,13.80000,13.10000,13.80000,5686000
04/17/2007,0000,14.10000,14.20000,13.10000,13.10000,3901600
04/18/2007,0000,13.10000,13.55000,12.90000,13.20000,2593300
04/19/2007,0000,13.20000,13.65000,13.10000,13.15000,2167000
04/20/2007,0000,13.70000,14.05000,13.50000,13.55000,4481200
04/23/2007,0000,13.75000,13.90000,13.50000,13.60000,1667600
04/24/2007,0000,13.60000,13.60000,13.25000,13.30000,1202700
04/25/2007,0000,13.30000,13.70000,13.30000,13.45000,1016000
04/26/2007,0000,13.55000,13.60000,13.30000,13.35000,752100
04/27/2007,0000,13.45000,13.65000,13.25000,13.25000,2999300
04/30/2007,0000,13.40000,13.40000,12.75000,13.30000,1694000
05/02/2007,0000,13.60000,14.00000,13.45000,13.50000,4726800
05/03/2007,0000,13.55000,13.65000,12.90000,13.05000,1984300
05/04/2007,0000,13.50000,13.50000,13.30000,13.50000,1796500
05/07/2007,0000,13.80000,13.85000,13.50000,13.60000,1825900
05/08/2007,0000,13.75000,13.75000,13.45000,13.45000,1125600
05/09/2007,0000,13.50000,13.55000,13.30000,13.30000,703300
05/10/2007,0000,13.45000,13.50000,13.30000,13.40000,625200
05/11/2007,0000,13.40000,14.30000,13.40000,14.30000,4180700
05/14/2007,0000,14.40000,14.50000,14.15000,14.20000,4091400
05/15/2007,0000,14.20000,14.20000,13.60000,13.75000,2035000
05/16/2007,0000,13.75000,13.90000,13.55000,13.55000,1219000
05/17/2007,0000,13.60000,13.75000,13.55000,13.65000,1048400
05/18/2007,0000,13.60000,13.75000,13.50000,13.65000,899200
05/21/2007,0000,13.70000,13.90000,13.70000,13.80000,1259600
05/22/2007,0000,13.85000,14.10000,13.75000,13.75000,1853300
05/23/2007,0000,13.80000,13.90000,13.60000,13.60000,1005800
05/24/2007,0000,13.60000,13.75000,13.45000,13.45000,1200700
05/25/2007,0000,13.45000,13.50000,13.30000,13.45000,760200
05/28/2007,0000,13.35000,13.60000,13.35000,13.40000,417100
05/29/2007,0000,13.45000,13.50000,13.30000,13.30000,768300
05/30/2007,0000,13.45000,13.50000,13.30000,13.35000,401900
05/31/2007,0000,13.50000,13.55000,13.30000,13.35000,612000
06/01/2007,0000,13.50000,13.50000,13.30000,13.35000,613000
06/04/2007,0000,13.45000,13.60000,13.30000,13.35000,1369200
06/05/2007,0000,13.40000,13.90000,13.40000,13.55000,2513100
06/06/2007,0000,13.70000,13.90000,13.50000,13.70000,1756900
06/07/2007,0000,13.80000,13.80000,13.60000,13.65000,944900
06/08/2007,0000,13.60000,13.70000,13.40000,13.40000,993600
06/11/2007,0000,13.80000,14.30000,13.55000,14.30000,5427200
06/12/2007,0000,14.80000,15.15000,14.60000,14.60000,5233300
06/13/2007,0000,14.60000,14.80000,14.35000,14.60000,2486700
06/14/2007,0000,14.80000,15.30000,14.65000,14.95000,2463400
06/15/2007,0000,15.20000,15.20000,14.70000,14.75000,1720400
06/20/2007,0000,14.85000,15.15000,14.85000,15.00000,2242100
06/21/2007,0000,15.00000,15.05000,14.65000,14.80000,1624000
06/22/2007,0000,14.70000,14.95000,14.60000,14.65000,1508200
06/25/2007,0000,16.05000,16.70000,16.00000,16.40000,8279300
06/26/2007,0000,16.50000,16.60000,16.00000,16.00000,2632900
06/27/2007,0000,16.00000,17.00000,16.00000,16.90000,4697400
06/28/2007,0000,17.50000,17.50000,16.95000,17.30000,3580900
06/29/2007,0000,18.50000,18.50000,18.30000,18.50000,1924400
07/02/2007,0000,19.75000,19.75000,19.20000,19.75000,4633400
07/03/2007,0000,21.10000,21.10000,21.10000,21.10000,2720200
07/04/2007,0000,22.55000,22.55000,22.55000,22.55000,1790400
07/05/2007,0000,24.10000,24.10000,23.60000,24.10000,22924700
07/06/2007,0000,24.10000,25.75000,23.80000,25.75000,15044300
07/09/2007,0000,27.10000,27.55000,26.10000,27.55000,10517400
07/10/2007,0000,28.50000,29.45000,28.00000,29.45000,6434000
07/11/2007,0000,29.90000,31.50000,29.90000,31.50000,4923700
07/12/2007,0000,33.70000,33.70000,33.70000,33.70000,1321500
07/13/2007,0000,36.05000,36.05000,36.05000,36.05000,1327600
07/16/2007,0000,38.55000,38.55000,33.80000,34.00000,17353400
07/17/2007,0000,34.00000,36.35000,32.10000,36.35000,12745300
07/18/2007,0000,35.80000,35.80000,33.85000,33.85000,7244000
07/19/2007,0000,32.60000,33.85000,31.50000,31.50000,9118700
07/20/2007,0000,31.50000,32.00000,29.30000,32.00000,8391000
07/23/2007,0000,32.50000,33.00000,32.00000,32.10000,4592800
07/24/2007,0000,33.10000,34.30000,32.60000,34.30000,6553800
07/25/2007,0000,34.90000,36.60000,34.50000,36.45000,9491200
07/26/2007,0000,37.70000,37.75000,33.90000,33.90000,8862900
07/27/2007,0000,31.55000,33.50000,31.55000,31.80000,3625500
07/30/2007,0000,31.50000,33.70000,31.30000,33.40000,3483400
07/31/2007,0000,34.00000,35.70000,33.60000,34.45000,6964900
08/01/2007,0000,34.45000,35.15000,32.05000,32.10000,3777800
08/02/2007,0000,33.50000,33.50000,30.00000,30.40000,2854100
08/03/2007,0000,31.35000,32.50000,30.80000,32.50000,2747600
08/06/2007,0000,31.70000,32.50000,31.00000,32.00000,2127400
08/07/2007,0000,32.80000,33.50000,31.50000,31.70000,2789200
08/08/2007,0000,31.70000,32.80000,31.00000,32.25000,2237000
08/09/2007,0000,33.00000,34.50000,32.50000,34.50000,9606900
08/10/2007,0000,33.50000,36.90000,33.50000,36.90000,17546300
08/14/2007,0000,37.60000,38.70000,35.05000,35.50000,7853000
08/15/2007,0000,34.50000,36.50000,33.20000,33.30000,5352000
08/16/2007,0000,32.80000,33.70000,31.00000,31.00000,4492300
08/17/2007,0000,31.30000,32.50000,29.00000,30.50000,4660800
08/20/2007,0000,32.60000,32.60000,31.70000,32.60000,2605500
08/21/2007,0000,32.10000,34.85000,32.10000,33.70000,8520900
08/22/2007,0000,33.30000,34.05000,31.35000,32.05000,4659800
08/23/2007,0000,33.00000,33.10000,31.00000,32.35000,4365500
08/24/2007,0000,32.30000,32.30000,31.50000,31.60000,1988300
08/27/2007,0000,32.60000,33.80000,32.00000,33.80000,6871500
08/28/2007,0000,33.80000,34.20000,32.60000,33.70000,3994000
08/29/2007,0000,32.20000,33.70000,32.20000,33.70000,2422800
08/30/2007,0000,34.20000,34.65000,33.10000,33.10000,4149300
08/31/2007,0000,33.20000,34.10000,33.20000,33.60000,2926200
09/03/2007,0000,34.00000,34.60000,32.60000,32.75000,3228700
09/04/2007,0000,32.75000,33.25000,31.10000,31.60000,3015500
09/05/2007,0000,32.00000,32.10000,31.40000,31.95000,1127600
09/06/2007,0000,31.70000,31.80000,31.20000,31.35000,1020000
09/07/2007,0000,32.00000,32.00000,31.00000,31.00000,1545800
09/10/2007,0000,30.00000,31.45000,29.30000,31.40000,1805000
09/11/2007,0000,31.30000,31.30000,30.50000,30.70000,1446000
09/12/2007,0000,30.70000,31.00000,30.00000,30.05000,1788000
09/13/2007,0000,30.10000,30.45000,30.00000,30.00000,1129000
09/14/2007,0000,30.10000,30.40000,29.05000,29.20000,1647000
09/17/2007,0000,29.20000,29.20000,27.30000,27.50000,2194000
09/19/2007,0000,27.50000,28.00000,25.60000,25.60000,2912000
09/20/2007,0000,25.60000,26.00000,23.85000,23.85000,3030000
09/21/2007,0000,23.20000,25.50000,23.10000,25.50000,2894000
09/26/2007,0000,26.50000,27.20000,26.05000,26.90000,2871000
09/27/2007,0000,27.50000,27.50000,25.70000,26.10000,1552000
09/28/2007,0000,26.20000,27.40000,26.10000,26.70000,1331000
10/01/2007,0000,27.00000,27.30000,26.55000,26.55000,851000
10/02/2007,0000,26.85000,27.00000,26.10000,26.10000,685000
10/03/2007,0000,26.10000,26.60000,25.50000,25.50000,1054000
10/04/2007,0000,25.50000,25.70000,25.00000,25.00000,1006000
10/05/2007,0000,25.00000,25.15000,24.50000,24.55000,700000
10/08/2007,0000,24.70000,25.90000,24.50000,24.80000,1278000
10/09/2007,0000,24.55000,25.00000,24.30000,24.30000,519000
10/11/2007,0000,24.30000,24.40000,23.25000,23.50000,1249000
10/12/2007,0000,23.10000,24.20000,23.10000,24.00000,1344000
10/15/2007,0000,24.45000,24.45000,23.00000,23.05000,601000
10/16/2007,0000,23.00000,23.00000,21.85000,22.00000,1136000
10/17/2007,0000,22.00000,23.50000,22.00000,23.50000,1173000
10/18/2007,0000,23.90000,24.40000,23.00000,23.05000,1162000
10/19/2007,0000,23.10000,23.60000,23.00000,23.00000,617000
10/22/2007,0000,22.00000,22.60000,21.90000,22.00000,862000
10/23/2007,0000,22.50000,22.55000,21.90000,22.05000,799000
10/24/2007,0000,22.45000,22.95000,22.25000,22.55000,1077000
10/25/2007,0000,22.60000,22.85000,21.90000,22.00000,695000
10/26/2007,0000,22.00000,22.70000,21.80000,22.00000,845000
10/29/2007,0000,22.00000,23.50000,22.00000,23.50000,2161000
10/30/2007,0000,24.30000,25.10000,24.20000,25.10000,5930000
10/31/2007,0000,25.00000,25.00000,23.35000,23.55000,2485000
11/01/2007,0000,24.00000,24.00000,22.60000,22.75000,1011000
11/02/2007,0000,22.00000,23.30000,21.85000,22.80000,1199000
11/05/2007,0000,23.20000,24.10000,22.80000,24.10000,1588000
11/06/2007,0000,24.00000,24.00000,23.10000,23.20000,625000
11/07/2007,0000,23.10000,23.50000,22.85000,22.90000,909000
11/08/2007,0000,22.10000,22.70000,21.30000,21.85000,1214000
11/09/2007,0000,22.50000,22.50000,20.35000,20.50000,1090000
11/12/2007,0000,19.10000,19.70000,19.10000,19.10000,795000
11/13/2007,0000,18.50000,19.05000,18.30000,18.70000,999000
11/14/2007,0000,19.60000,20.00000,19.10000,20.00000,1011000
11/15/2007,0000,19.90000,19.90000,19.20000,19.20000,512000
11/16/2007,0000,19.00000,19.05000,18.50000,18.90000,512000
11/19/2007,0000,19.50000,19.50000,18.80000,18.80000,407000
11/20/2007,0000,18.40000,18.70000,17.80000,18.60000,504000
11/21/2007,0000,18.85000,19.45000,18.60000,18.60000,609000
11/22/2007,0000,18.10000,18.90000,18.10000,18.40000,397000
11/23/2007,0000,18.50000,18.60000,17.80000,17.90000,570000
11/26/2007,0000,18.20000,18.35000,17.40000,17.90000,369000
11/27/2007,0000,17.30000,17.65000,16.65000,16.85000,650000
11/28/2007,0000,17.00000,17.00000,15.80000,15.80000,571000
11/29/2007,0000,16.30000,16.75000,16.10000,16.20000,569000
11/30/2007,0000,16.50000,17.30000,16.40000,17.30000,1543000
12/03/2007,0000,17.80000,17.80000,16.90000,17.15000,644000
12/04/2007,0000,17.30000,18.35000,17.10000,18.35000,1220000
12/05/2007,0000,18.00000,18.30000,17.90000,18.05000,583000
12/06/2007,0000,18.30000,18.70000,17.95000,17.95000,642000
12/07/2007,0000,18.35000,18.35000,17.70000,17.75000,348000
12/10/2007,0000,17.95000,18.40000,17.75000,17.80000,336000
12/11/2007,0000,18.05000,18.05000,17.20000,17.65000,215000
12/12/2007,0000,17.00000,17.65000,16.90000,17.65000,473000
12/13/2007,0000,17.60000,17.60000,16.50000,17.05000,428000
12/14/2007,0000,16.95000,16.95000,15.90000,16.00000,909000
12/17/2007,0000,16.35000,16.35000,14.90000,14.90000,544000
12/18/2007,0000,13.90000,14.50000,13.90000,13.90000,1198000
12/19/2007,0000,13.70000,14.65000,13.70000,14.20000,748000
12/20/2007,0000,14.50000,14.50000,13.25000,13.25000,869000
12/21/2007,0000,12.80000,13.25000,12.40000,12.65000,889000
12/24/2007,0000,12.90000,13.50000,12.90000,13.50000,516000
12/25/2007,0000,13.80000,14.15000,13.60000,13.80000,794000
12/26/2007,0000,14.00000,14.60000,13.80000,14.25000,739000
12/27/2007,0000,14.25000,14.85000,14.25000,14.55000,673000
12/28/2007,0000,14.25000,14.95000,14.15000,14.90000,669000
12/31/2007,0000,15.40000,15.40000,14.85000,15.10000,456000
01/02/2008,0000,15.40000,16.15000,15.10000,15.60000,1934000
01/03/2008,0000,15.10000,15.40000,14.85000,15.15000,521000
01/04/2008,0000,14.90000,15.60000,14.90000,15.35000,692000
01/07/2008,0000,15.60000,15.60000,14.55000,14.65000,609000
01/08/2008,0000,14.25000,15.00000,14.25000,14.95000,446000
01/09/2008,0000,14.90000,14.90000,14.35000,14.70000,396000
01/10/2008,0000,15.00000,15.45000,14.95000,15.00000,772000
01/11/2008,0000,15.50000,15.60000,15.10000,15.15000,801000
01/14/2008,0000,15.75000,15.75000,15.15000,15.30000,721000
01/15/2008,0000,15.50000,16.30000,15.30000,15.55000,1378000
01/16/2008,0000,15.40000,15.45000,14.80000,14.80000,581000
01/17/2008,0000,14.90000,15.15000,14.50000,14.80000,285000
01/18/2008,0000,14.45000,14.80000,14.30000,14.75000,373000
01/21/2008,0000,14.80000,14.85000,14.40000,14.85000,561000
01/22/2008,0000,14.40000,14.75000,13.85000,13.85000,1168000
01/23/2008,0000,13.85000,14.10000,12.90000,13.20000,1153000
01/24/2008,0000,13.50000,13.70000,12.40000,13.15000,850000
01/25/2008,0000,13.00000,13.50000,13.00000,13.45000,671000
01/28/2008,0000,13.40000,13.40000,12.70000,13.15000,399000
01/29/2008,0000,12.80000,13.15000,12.75000,13.15000,462000
01/30/2008,0000,12.80000,13.20000,12.80000,13.15000,464000
01/31/2008,0000,13.00000,13.10000,12.70000,13.05000,422000
02/01/2008,0000,13.00000,13.40000,12.85000,13.40000,553000
02/12/2008,0000,13.00000,13.50000,13.00000,13.25000,487000
02/13/2008,0000,13.25000,13.95000,13.25000,13.35000,724000
02/14/2008,0000,13.50000,14.00000,13.50000,13.95000,703000
02/15/2008,0000,13.80000,13.90000,13.55000,13.70000,572000
02/18/2008,0000,13.85000,14.25000,13.70000,13.90000,719000
02/19/2008,0000,14.00000,14.70000,14.00000,14.35000,957000
02/20/2008,0000,14.35000,14.65000,14.10000,14.35000,799000
02/21/2008,0000,14.35000,14.60000,14.35000,14.45000,576000
02/22/2008,0000,14.45000,14.55000,14.20000,14.25000,408000
02/25/2008,0000,14.30000,15.20000,14.30000,15.20000,1206000
02/26/2008,0000,16.25000,16.25000,16.25000,16.25000,1226000
02/27/2008,0000,17.35000,17.35000,17.05000,17.35000,5521000
02/29/2008,0000,18.00000,18.00000,17.35000,17.60000,2801000
03/03/2008,0000,17.00000,17.40000,16.65000,17.00000,1286000
03/04/2008,0000,17.00000,18.15000,17.00000,18.15000,892000
03/05/2008,0000,19.40000,19.40000,18.65000,19.40000,4275000
03/06/2008,0000,20.20000,20.75000,20.20000,20.75000,2206000
03/07/2008,0000,21.10000,22.20000,20.00000,21.20000,8377000
03/10/2008,0000,21.50000,21.90000,20.50000,21.30000,3638000
03/11/2008,0000,21.30000,22.70000,21.30000,21.60000,3792000
03/12/2008,0000,22.60000,22.60000,21.00000,21.20000,2831000
03/13/2008,0000,21.50000,21.50000,19.80000,19.80000,2648000
03/14/2008,0000,19.50000,20.50000,19.50000,20.00000,1831000
03/18/2008,0000,20.30000,20.50000,20.00000,20.10000,1474000
03/19/2008,0000,20.20000,20.40000,19.55000,19.55000,1103000
03/20/2008,0000,19.50000,19.50000,18.90000,19.30000,977000
03/21/2008,0000,19.40000,19.90000,19.20000,19.30000,872000
03/25/2008,0000,20.35000,21.75000,20.00000,21.75000,3980000
03/26/2008,0000,22.10000,23.25000,22.10000,22.95000,6239000
03/27/2008,0000,22.90000,22.95000,22.10000,22.40000,2492000
03/28/2008,0000,22.20000,23.00000,22.20000,22.60000,1651000
03/31/2008,0000,22.60000,22.60000,21.65000,21.70000,1260000
04/01/2008,0000,21.80000,22.10000,20.30000,20.35000,1216000
04/02/2008,0000,20.90000,21.75000,20.55000,21.75000,1310000
04/03/2008,0000,21.75000,22.30000,21.00000,21.00000,1437000
04/07/2008,0000,21.00000,21.75000,21.00000,21.40000,748000
04/08/2008,0000,21.70000,22.50000,21.40000,21.60000,1453000
04/09/2008,0000,21.60000,21.90000,21.40000,21.40000,784000
04/10/2008,0000,21.75000,21.90000,21.30000,21.50000,801000
04/11/2008,0000,21.40000,21.80000,20.95000,21.00000,1236000
04/14/2008,0000,20.70000,21.20000,20.20000,20.50000,1298000
04/15/2008,0000,20.50000,20.80000,20.40000,20.60000,811000
04/16/2008,0000,20.70000,20.80000,20.30000,20.35000,733000
04/17/2008,0000,20.40000,21.75000,20.40000,21.75000,2950000
04/18/2008,0000,21.80000,22.10000,20.70000,21.25000,2060000
04/21/2008,0000,21.60000,22.45000,21.35000,21.50000,2443000
04/22/2008,0000,21.65000,21.95000,21.35000,21.90000,883000
04/23/2008,0000,21.90000,21.90000,21.45000,21.45000,835000
04/24/2008,0000,21.50000,21.80000,20.75000,21.00000,1245000
04/25/2008,0000,21.35000,21.35000,20.85000,21.00000,691000
04/28/2008,0000,21.50000,21.50000,21.00000,21.00000,596000
04/29/2008,0000,21.45000,21.45000,20.30000,20.45000,1004000
04/30/2008,0000,20.30000,20.90000,20.20000,20.50000,607000
05/02/2008,0000,20.70000,20.80000,19.80000,20.00000,1028000
05/05/2008,0000,20.10000,20.80000,20.00000,20.15000,764000
05/06/2008,0000,20.20000,20.45000,19.85000,20.00000,573000
05/07/2008,0000,20.15000,20.75000,20.00000,20.30000,916000
05/08/2008,0000,20.30000,20.40000,20.05000,20.20000,461000
05/09/2008,0000,20.80000,21.40000,20.50000,20.50000,1584000
05/12/2008,0000,20.50000,21.20000,20.50000,20.80000,925000
05/13/2008,0000,20.80000,21.10000,20.40000,20.50000,621000
05/14/2008,0000,20.45000,20.50000,20.20000,20.25000,634000
05/15/2008,0000,20.40000,20.60000,20.20000,20.35000,825000
05/16/2008,0000,20.40000,21.75000,20.40000,21.75000,3004000
05/19/2008,0000,22.55000,23.25000,22.20000,23.25000,4676000
05/20/2008,0000,24.20000,24.30000,22.70000,22.80000,8580000
05/21/2008,0000,23.40000,24.35000,22.50000,24.35000,4662000
05/22/2008,0000,24.90000,25.90000,24.35000,24.60000,9042000
05/23/2008,0000,25.00000,25.90000,23.80000,23.80000,6555000
05/26/2008,0000,23.80000,25.45000,23.80000,25.45000,4052000
05/27/2008,0000,26.10000,26.60000,24.55000,24.80000,8499000
05/28/2008,0000,25.10000,25.15000,23.50000,23.50000,3238000
05/29/2008,0000,23.95000,24.20000,22.60000,22.70000,2423000
05/30/2008,0000,22.95000,23.95000,22.35000,22.85000,4738000
06/02/2008,0000,22.90000,24.40000,22.90000,24.40000,7488000
06/03/2008,0000,24.15000,24.95000,23.90000,24.15000,4849000
06/04/2008,0000,24.10000,24.45000,23.60000,23.60000,1858000
06/05/2008,0000,23.65000,24.20000,23.65000,23.90000,2180000
06/06/2008,0000,24.25000,24.80000,24.00000,24.10000,3126000
06/10/2008,0000,24.55000,24.75000,22.80000,23.15000,2371000
06/11/2008,0000,22.90000,23.15000,21.55000,21.55000,3168000
06/12/2008,0000,20.75000,21.10000,20.05000,20.10000,2686000
06/13/2008,0000,20.20000,20.80000,20.20000,20.50000,1556000
06/16/2008,0000,20.90000,21.20000,20.45000,20.85000,1378000
06/17/2008,0000,20.55000,21.00000,20.35000,21.00000,968000
06/18/2008,0000,21.00000,21.20000,20.65000,21.00000,861000
06/19/2008,0000,20.60000,21.55000,20.60000,20.85000,1633000
06/20/2008,0000,20.95000,21.05000,19.50000,19.50000,1182000
06/23/2008,0000,18.80000,19.50000,18.60000,19.30000,859000
06/24/2008,0000,19.30000,19.65000,18.60000,18.70000,689000
06/25/2008,0000,18.70000,18.90000,18.25000,18.60000,703000
06/26/2008,0000,18.70000,19.30000,18.60000,18.90000,685000
06/27/2008,0000,17.60000,18.40000,17.60000,17.60000,883000
06/30/2008,0000,17.75000,18.80000,17.60000,18.80000,1186000
07/01/2008,0000,18.80000,19.00000,17.50000,17.50000,1056000
07/02/2008,0000,16.40000,18.65000,16.40000,18.25000,1662000
07/03/2008,0000,18.40000,18.85000,17.55000,18.80000,773000
07/04/2008,0000,19.00000,19.00000,17.80000,17.80000,673000
07/07/2008,0000,18.10000,18.10000,17.70000,18.00000,359000
07/08/2008,0000,18.00000,18.40000,17.50000,17.50000,456000
07/09/2008,0000,17.90000,18.10000,17.35000,17.35000,520000
07/10/2008,0000,17.15000,17.60000,16.90000,17.00000,484000
07/11/2008,0000,17.00000,18.15000,17.00000,18.15000,1630000
07/14/2008,0000,18.45000,19.40000,17.95000,19.15000,3605000
07/15/2008,0000,19.10000,19.30000,17.85000,17.95000,1678000
07/16/2008,0000,17.85000,18.40000,17.30000,17.70000,895000
07/17/2008,0000,18.20000,18.20000,17.50000,17.50000,1043000
07/18/2008,0000,17.70000,17.95000,16.30000,16.55000,1168000
07/21/2008,0000,16.55000,16.90000,16.20000,16.30000,900000
07/22/2008,0000,16.30000,16.90000,16.30000,16.65000,816000
07/23/2008,0000,17.00000,17.70000,16.80000,17.50000,1307000
07/24/2008,0000,17.90000,17.90000,17.45000,17.50000,702000
07/25/2008,0000,16.80000,17.30000,16.80000,17.20000,380000
07/29/2008,0000,17.20000,17.90000,16.70000,17.00000,807000
07/30/2008,0000,17.30000,17.60000,17.00000,17.00000,542000
07/31/2008,0000,17.10000,17.40000,16.60000,16.60000,436000
08/01/2008,0000,16.20000,16.60000,16.10000,16.60000,446000
08/04/2008,0000,16.55000,17.00000,16.55000,16.65000,413000
08/05/2008,0000,16.90000,16.90000,15.50000,15.50000,602000
08/06/2008,0000,15.90000,16.00000,14.45000,15.10000,1096000
08/07/2008,0000,15.10000,15.30000,14.65000,15.00000,751000
08/08/2008,0000,14.70000,15.55000,14.70000,15.40000,682000
08/11/2008,0000,15.40000,15.70000,15.20000,15.20000,263000
08/12/2008,0000,15.20000,15.40000,15.00000,15.00000,528000
08/13/2008,0000,15.10000,15.10000,14.70000,14.70000,420000
08/14/2008,0000,14.90000,15.40000,14.70000,15.35000,998000
08/15/2008,0000,15.50000,16.00000,15.50000,15.50000,1541000
08/18/2008,0000,15.60000,15.80000,14.80000,14.80000,485000
08/19/2008,0000,14.50000,14.70000,14.20000,14.70000,318000
08/20/2008,0000,14.25000,14.85000,14.25000,14.55000,319000
08/21/2008,0000,14.50000,14.80000,14.20000,14.20000,285000
08/22/2008,0000,14.30000,14.50000,13.80000,13.80000,316000
08/25/2008,0000,14.00000,14.10000,13.80000,13.85000,287000
08/26/2008,0000,13.85000,13.85000,13.15000,13.70000,397000
08/27/2008,0000,13.65000,14.20000,13.50000,13.85000,386000
08/28/2008,0000,14.20000,14.20000,13.60000,13.60000,328000
08/29/2008,0000,13.70000,13.90000,13.30000,13.55000,556000
09/01/2008,0000,13.30000,13.50000,12.65000,13.10000,496000
09/02/2008,0000,13.10000,13.10000,12.20000,12.70000,690000
09/03/2008,0000,12.50000,12.50000,11.85000,11.85000,767000
09/04/2008,0000,11.05000,11.40000,11.05000,11.05000,911000
09/05/2008,0000,10.30000,10.30000,10.30000,10.30000,325000
09/08/2008,0000,9.91000,10.90000,9.91000,10.60000,1226000
09/09/2008,0000,10.55000,10.60000,9.86000,9.86000,514000
09/10/2008,0000,9.17000,9.52000,9.17000,9.40000,1402000
09/11/2008,0000,9.00000,9.54000,9.00000,9.54000,1638000
09/12/2008,0000,9.54000,9.54000,8.91000,9.40000,1133000
09/15/2008,0000,9.00000,9.39000,8.75000,9.00000,1070000
09/16/2008,0000,8.37000,8.60000,8.37000,8.60000,1249000
09/17/2008,0000,8.70000,8.98000,8.50000,8.88000,1100000
09/18/2008,0000,8.26000,8.57000,8.26000,8.49000,930000
09/19/2008,0000,8.80000,9.08000,8.63000,9.08000,707000
09/22/2008,0000,9.28000,9.71000,9.17000,9.71000,716000
09/23/2008,0000,9.70000,10.35000,9.50000,10.35000,1142000
09/24/2008,0000,10.35000,10.85000,10.30000,10.50000,1092000
09/25/2008,0000,10.50000,10.50000,10.05000,10.15000,492000
09/26/2008,0000,10.50000,10.50000,9.81000,9.85000,454000
09/30/2008,0000,9.17000,9.68000,9.17000,9.68000,371000
10/01/2008,0000,9.85000,9.94000,9.58000,9.70000,171000
10/02/2008,0000,9.70000,10.00000,9.65000,9.75000,267000
10/03/2008,0000,9.75000,9.75000,9.32000,9.73000,217000
10/06/2008,0000,9.60000,9.60000,9.25000,9.37000,322000
10/07/2008,0000,9.02000,9.32000,9.02000,9.26000,167000
10/08/2008,0000,8.99000,9.26000,8.62000,8.64000,333000
10/09/2008,0000,8.64000,8.65000,8.06000,8.37000,447000
10/13/2008,0000,8.08000,8.08000,8.08000,8.08000,230000
10/14/2008,0000,8.64000,8.64000,8.32000,8.64000,224000
10/15/2008,0000,8.64000,8.64000,8.40000,8.50000,283000
10/16/2008,0000,8.21000,9.00000,8.21000,8.84000,605000
10/17/2008,0000,9.20000,9.40000,8.81000,8.98000,487000
10/20/2008,0000,8.80000,8.97000,8.67000,8.97000,323000
10/21/2008,0000,9.07000,9.20000,8.79000,8.85000,215000
10/22/2008,0000,9.20000,9.20000,8.67000,8.90000,192000
10/23/2008,0000,8.59000,8.59000,8.59000,8.59000,122000
10/24/2008,0000,8.29000,8.29000,8.29000,8.29000,192000
10/27/2008,0000,7.71000,8.14000,7.71000,7.71000,462000
10/28/2008,0000,7.21000,7.96000,7.18000,7.96000,547000
10/29/2008,0000,8.10000,8.40000,7.41000,7.84000,284000
10/30/2008,0000,7.79000,8.17000,7.52000,8.08000,324000
10/31/2008,0000,8.00000,8.55000,8.00000,8.37000,582000
11/03/2008,0000,8.40000,8.49000,8.10000,8.21000,399000
11/04/2008,0000,8.26000,8.26000,8.00000,8.09000,285000
11/05/2008,0000,8.11000,8.55000,8.10000,8.42000,521000
11/06/2008,0000,8.02000,8.04000,7.84000,7.84000,350000
11/07/2008,0000,7.35000,8.14000,7.35000,8.10000,233000
11/10/2008,0000,8.01000,8.50000,7.83000,8.50000,335000
11/11/2008,0000,8.50000,9.09000,8.50000,9.09000,2909000
11/12/2008,0000,9.72000,9.72000,9.60000,9.72000,3773000
11/13/2008,0000,9.04000,10.30000,9.04000,9.50000,3126000
11/14/2008,0000,10.15000,10.15000,10.15000,10.15000,1352000
11/17/2008,0000,10.70000,10.70000,9.52000,10.00000,3202000
11/18/2008,0000,9.50000,9.89000,9.30000,9.30000,1665000
11/19/2008,0000,9.30000,9.30000,8.65000,8.79000,1776000
11/20/2008,0000,8.19000,8.50000,8.18000,8.18000,716000
11/21/2008,0000,7.62000,8.23000,7.61000,8.13000,1299000
11/24/2008,0000,8.13000,8.13000,7.80000,7.91000,754000
11/25/2008,0000,8.13000,8.28000,8.06000,8.06000,641000
11/26/2008,0000,8.10000,8.62000,8.10000,8.62000,971000
11/27/2008,0000,9.10000,9.20000,8.70000,9.02000,1196000
11/28/2008,0000,8.90000,9.09000,8.62000,8.74000,664000
12/01/2008,0000,8.64000,8.90000,8.60000,8.72000,688000
12/02/2008,0000,8.26000,8.46000,8.11000,8.11000,813000
12/03/2008,0000,8.30000,8.40000,8.20000,8.25000,615000
12/04/2008,0000,8.44000,8.44000,7.86000,8.00000,374000
12/05/2008,0000,7.68000,8.10000,7.68000,7.80000,274000
12/08/2008,0000,8.07000,8.34000,8.00000,8.34000,554000
12/09/2008,0000,8.41000,8.60000,8.33000,8.33000,488000
12/10/2008,0000,8.15000,8.50000,8.15000,8.48000,561000
12/11/2008,0000,9.07000,9.07000,9.07000,9.07000,419000
12/12/2008,0000,9.70000,9.70000,9.55000,9.70000,3218000
12/15/2008,0000,10.35000,10.35000,9.56000,9.70000,3506000
12/16/2008,0000,9.50000,9.72000,9.22000,9.28000,987000
12/17/2008,0000,9.50000,9.76000,9.31000,9.32000,1077000
12/18/2008,0000,9.41000,9.45000,9.24000,9.30000,409000
12/19/2008,0000,9.21000,9.60000,9.21000,9.60000,697000
12/22/2008,0000,9.60000,9.60000,8.93000,8.93000,770000
12/23/2008,0000,8.72000,8.75000,8.31000,8.45000,837000
12/24/2008,0000,8.15000,8.60000,8.15000,8.49000,311000
12/25/2008,0000,8.50000,8.90000,8.50000,8.71000,344000
12/26/2008,0000,8.71000,8.85000,8.54000,8.60000,270000
12/29/2008,0000,8.50000,8.68000,8.45000,8.48000,161000
12/30/2008,0000,8.48000,8.79000,8.40000,8.65000,582000
12/31/2008,0000,8.71000,8.74000,8.50000,8.55000,377000
01/05/2009,0000,8.79000,9.08000,8.75000,8.86000,870000
01/06/2009,0000,8.86000,9.00000,8.81000,8.85000,475000
01/07/2009,0000,8.88000,9.00000,8.86000,9.00000,687000
01/08/2009,0000,9.02000,9.49000,8.91000,9.23000,1964000
01/09/2009,0000,9.20000,9.20000,8.97000,9.02000,680000
01/12/2009,0000,9.63000,9.63000,9.52000,9.63000,3079000
01/13/2009,0000,9.55000,9.55000,9.18000,9.20000,1325000
01/14/2009,0000,9.25000,9.38000,9.10000,9.10000,729000
01/15/2009,0000,8.91000,8.91000,8.54000,8.57000,916000
01/16/2009,0000,8.61000,8.61000,8.55000,8.60000,584000
01/19/2009,0000,8.75000,8.75000,8.51000,8.60000,270000
01/20/2009,0000,8.47000,8.47000,8.15000,8.29000,395000
01/21/2009,0000,8.25000,8.27000,8.00000,8.20000,433000
02/02/2009,0000,8.20000,8.25000,8.15000,8.20000,126000
02/03/2009,0000,8.21000,8.45000,8.21000,8.39000,255000
02/04/2009,0000,8.58000,8.58000,8.33000,8.38000,366000
02/05/2009,0000,8.49000,8.49000,8.31000,8.40000,257000
02/06/2009,0000,8.48000,8.67000,8.47000,8.55000,547000
02/09/2009,0000,8.56000,8.75000,8.55000,8.65000,523000
02/10/2009,0000,8.80000,8.80000,8.60000,8.70000,389000
02/11/2009,0000,8.50000,8.60000,8.43000,8.60000,383000
02/12/2009,0000,8.69000,9.01000,8.60000,8.71000,857000
02/13/2009,0000,8.75000,9.31000,8.75000,9.31000,3327000
02/16/2009,0000,9.31000,9.80000,9.30000,9.52000,2950000
02/17/2009,0000,9.41000,10.15000,9.28000,10.15000,5929000
02/18/2009,0000,10.00000,10.35000,9.44000,9.59000,4781000
02/19/2009,0000,9.50000,9.98000,9.50000,9.60000,1675000
02/20/2009,0000,9.70000,9.80000,8.98000,9.02000,1716000
02/23/2009,0000,9.15000,9.15000,8.81000,9.00000,1187000
02/24/2009,0000,8.90000,9.25000,8.88000,9.07000,935000
02/25/2009,0000,9.22000,9.26000,9.01000,9.06000,775000
02/26/2009,0000,9.10000,9.15000,9.01000,9.09000,380000
02/27/2009,0000,9.09000,9.24000,9.09000,9.20000,665000
03/02/2009,0000,9.20000,9.29000,8.80000,8.99000,764000
03/03/2009,0000,8.80000,8.96000,8.65000,8.90000,601000
03/04/2009,0000,8.88000,9.15000,8.85000,9.10000,648000
03/05/2009,0000,9.20000,9.45000,9.20000,9.37000,794000
03/06/2009,0000,9.37000,9.45000,9.12000,9.21000,671000
03/09/2009,0000,9.30000,9.70000,9.21000,9.66000,885000
03/10/2009,0000,9.70000,10.00000,9.54000,9.73000,1610000
03/11/2009,0000,10.20000,10.25000,9.86000,9.90000,3013000
03/12/2009,0000,10.00000,10.35000,10.00000,10.10000,2639000
03/13/2009,0000,10.50000,10.80000,10.50000,10.80000,1745000
03/16/2009,0000,11.55000,11.55000,11.55000,11.55000,1708000
03/17/2009,0000,12.35000,12.35000,12.35000,12.35000,1024000
03/18/2009,0000,13.20000,13.20000,13.20000,13.20000,766000
03/19/2009,0000,14.10000,14.10000,13.50000,14.10000,11535000
03/20/2009,0000,14.10000,14.80000,13.60000,14.10000,4943000
03/23/2009,0000,14.60000,15.05000,13.90000,15.05000,6213000
03/24/2009,0000,15.00000,15.50000,14.50000,14.90000,4251000
03/25/2009,0000,14.70000,15.70000,14.70000,15.15000,2774000
03/26/2009,0000,15.30000,15.35000,14.75000,14.80000,3022000
03/27/2009,0000,14.80000,15.55000,14.40000,14.70000,6541000
03/30/2009,0000,14.55000,15.00000,13.75000,13.80000,4221000
03/31/2009,0000,13.80000,14.75000,13.80000,14.75000,3461000
04/01/2009,0000,15.60000,15.65000,14.95000,15.15000,5274000
04/02/2009,0000,15.45000,15.45000,14.90000,15.00000,3312000
04/03/2009,0000,15.30000,16.05000,14.85000,16.05000,7171000
04/06/2009,0000,16.80000,16.85000,16.00000,16.30000,7806000
04/07/2009,0000,16.00000,16.20000,15.60000,15.90000,3520000
04/08/2009,0000,15.90000,17.00000,15.75000,16.40000,10737000
04/09/2009,0000,16.70000,16.90000,16.05000,16.70000,4886000
04/10/2009,0000,17.00000,17.85000,16.85000,17.85000,7097000
04/13/2009,0000,19.05000,19.05000,19.05000,19.05000,2639000
04/14/2009,0000,20.35000,20.35000,19.50000,19.95000,9828000
04/15/2009,0000,19.60000,20.55000,19.45000,19.65000,5263000
04/16/2009,0000,20.25000,21.00000,19.65000,21.00000,7862000
04/17/2009,0000,20.95000,20.95000,19.55000,19.55000,5037000
04/20/2009,0000,18.30000,19.30000,18.20000,18.70000,7805000
04/21/2009,0000,18.70000,20.00000,18.40000,20.00000,7491000
04/22/2009,0000,20.30000,21.30000,20.20000,21.30000,9019000
04/23/2009,0000,21.35000,22.45000,20.50000,21.50000,9247000
04/24/2009,0000,21.70000,22.30000,21.00000,21.25000,6275000
04/27/2009,0000,21.60000,22.60000,21.40000,22.50000,11292000
04/28/2009,0000,24.05000,24.05000,24.05000,24.05000,5467000
04/29/2009,0000,25.70000,25.70000,22.40000,22.40000,24917000
04/30/2009,0000,23.30000,23.90000,22.00000,23.75000,19232000
05/04/2009,0000,24.20000,25.40000,24.00000,25.40000,14019000
05/05/2009,0000,25.80000,26.35000,24.50000,25.10000,12765000
05/06/2009,0000,25.10000,25.90000,24.90000,25.80000,8434000
05/07/2009,0000,25.90000,26.40000,24.80000,25.30000,7791000
05/08/2009,0000,25.20000,26.90000,25.00000,26.35000,9865000
05/11/2009,0000,28.10000,28.15000,28.10000,28.15000,3674000
05/12/2009,0000,29.10000,29.70000,28.10000,29.30000,16632000
05/13/2009,0000,29.00000,29.60000,28.05000,29.30000,8306000
05/14/2009,0000,28.80000,30.90000,28.65000,28.70000,8809000
05/15/2009,0000,29.20000,29.90000,28.20000,29.45000,9300000
05/18/2009,0000,29.30000,29.45000,28.60000,28.80000,4237000
05/19/2009,0000,29.50000,30.30000,28.85000,28.85000,9765000
05/20/2009,0000,28.80000,29.30000,27.95000,27.95000,5564000
05/21/2009,0000,27.50000,28.45000,27.50000,28.40000,3922000
05/22/2009,0000,27.60000,29.35000,27.60000,28.40000,5200000
05/25/2009,0000,28.40000,29.00000,28.00000,28.00000,3080000
05/26/2009,0000,28.00000,28.50000,27.00000,27.00000,3229000
05/27/2009,0000,27.80000,28.85000,27.80000,28.85000,3844000
06/01/2009,0000,29.50000,29.80000,28.20000,28.20000,6379000
06/02/2009,0000,28.20000,28.75000,26.30000,26.80000,5741000
06/03/2009,0000,26.30000,27.00000,25.50000,25.50000,4430000
06/04/2009,0000,25.50000,26.95000,25.50000,26.30000,4195000
06/05/2009,0000,26.80000,26.80000,25.80000,25.80000,2758000
06/08/2009,0000,27.40000,27.40000,26.10000,26.80000,4033000
06/09/2009,0000,26.75000,26.75000,24.95000,25.00000,4607000
06/10/2009,0000,25.00000,25.60000,23.50000,24.20000,3776000
06/11/2009,0000,22.55000,23.00000,22.55000,22.80000,8056000
06/12/2009,0000,22.95000,23.90000,22.85000,23.30000,4212000
06/15/2009,0000,23.00000,23.00000,21.70000,21.70000,2898000
06/16/2009,0000,21.50000,21.70000,20.30000,20.60000,2533000
06/17/2009,0000,20.00000,21.40000,20.00000,20.50000,2544000
06/18/2009,0000,20.60000,21.20000,20.30000,20.90000,1887000
06/19/2009,0000,21.00000,21.15000,20.60000,20.80000,1555000
06/22/2009,0000,21.25000,22.15000,20.85000,21.90000,2964000
06/23/2009,0000,21.10000,21.55000,21.05000,21.05000,1337000
06/24/2009,0000,21.50000,21.80000,21.10000,21.20000,1541000
06/25/2009,0000,21.20000,22.65000,21.20000,22.65000,2858000
06/26/2009,0000,23.00000,23.15000,22.30000,22.40000,4276000
06/29/2009,0000,22.50000,23.65000,22.30000,22.55000,3654000
06/30/2009,0000,22.80000,23.20000,22.10000,22.20000,2139000
07/01/2009,0000,21.80000,22.50000,21.80000,22.35000,1275000
07/02/2009,0000,22.70000,23.30000,22.55000,22.70000,2342000
07/03/2009,0000,22.70000,22.70000,22.30000,22.45000,1115000
07/06/2009,0000,22.55000,23.25000,22.30000,22.60000,1813000
07/07/2009,0000,22.80000,23.20000,22.70000,22.80000,1792000
07/08/2009,0000,22.80000,23.50000,22.60000,23.10000,2605000
07/09/2009,0000,23.30000,24.70000,23.30000,24.25000,6536000
07/10/2009,0000,24.25000,24.40000,23.40000,23.40000,2912000
07/13/2009,0000,22.50000,22.80000,21.80000,21.80000,4091000
07/14/2009,0000,21.80000,22.30000,21.50000,22.20000,1271000
07/15/2009,0000,22.30000,23.10000,22.10000,22.50000,3436000
07/16/2009,0000,22.70000,22.90000,22.00000,22.10000,2578000
07/17/2009,0000,22.10000,22.20000,21.60000,21.85000,2992000
07/20/2009,0000,21.85000,23.10000,21.85000,22.30000,2728000
07/21/2009,0000,22.40000,22.65000,22.30000,22.40000,1398000
07/22/2009,0000,22.60000,23.30000,22.50000,22.70000,3716000
07/23/2009,0000,22.75000,23.15000,22.50000,22.60000,1530000
07/24/2009,0000,23.10000,24.15000,23.10000,24.15000,11128000
07/27/2009,0000,24.35000,24.80000,24.15000,24.20000,5931000
07/28/2009,0000,24.40000,25.00000,24.30000,24.50000,3595000
07/29/2009,0000,24.95000,25.00000,23.85000,23.95000,3364000
07/30/2009,0000,23.95000,24.35000,23.50000,24.15000,2178000
07/31/2009,0000,24.45000,25.80000,24.30000,25.80000,6659000
08/03/2009,0000,27.60000,27.60000,27.60000,27.60000,3725000
08/04/2009,0000,29.50000,29.50000,27.20000,27.45000,16401000
08/05/2009,0000,27.80000,28.75000,27.35000,27.65000,9076000
08/06/2009,0000,28.00000,28.00000,25.75000,26.60000,7056000
08/10/2009,0000,26.35000,27.40000,25.80000,26.60000,3114000
08/11/2009,0000,26.20000,27.35000,26.00000,26.70000,5263000
08/12/2009,0000,26.70000,27.15000,26.45000,27.10000,2879000
08/13/2009,0000,27.40000,28.75000,27.20000,28.30000,7842000
08/14/2009,0000,28.50000,28.65000,27.80000,27.90000,3634000
08/17/2009,0000,27.85000,27.85000,26.90000,27.60000,2638000
08/18/2009,0000,27.30000,27.45000,25.80000,26.80000,3157000
08/19/2009,0000,27.20000,28.50000,26.90000,28.50000,6995000
08/20/2009,0000,28.50000,28.50000,27.60000,27.60000,5187000
08/21/2009,0000,28.00000,28.40000,26.40000,26.70000,5930000
08/24/2009,0000,27.15000,27.75000,27.10000,27.45000,3986000
08/25/2009,0000,27.60000,28.40000,27.45000,27.65000,5107000
08/26/2009,0000,27.90000,28.40000,27.20000,27.30000,6590000
08/27/2009,0000,27.05000,27.40000,26.20000,26.30000,4053000
08/28/2009,0000,26.80000,26.90000,26.00000,26.15000,2716000
08/31/2009,0000,26.40000,26.90000,26.30000,26.75000,2259000
09/01/2009,0000,26.90000,27.80000,26.55000,27.20000,3117000
09/02/2009,0000,27.20000,27.70000,26.50000,26.75000,5091000
09/03/2009,0000,26.75000,27.40000,26.70000,27.10000,3783000
09/04/2009,0000,27.50000,28.20000,27.30000,27.80000,9273000
09/07/2009,0000,28.30000,28.65000,27.70000,27.85000,7445000
09/08/2009,0000,27.80000,28.20000,27.40000,27.55000,3179000
09/09/2009,0000,27.85000,28.40000,27.55000,27.60000,3218000
09/10/2009,0000,28.10000,28.25000,26.80000,27.00000,3156000
09/11/2009,0000,26.80000,28.25000,26.70000,28.25000,6070000
09/14/2009,0000,28.25000,29.80000,28.25000,29.00000,18465000
09/15/2009,0000,29.50000,30.35000,29.40000,29.95000,13352000
09/16/2009,0000,30.20000,30.30000,29.60000,30.30000,8671000
09/17/2009,0000,30.50000,31.20000,29.65000,29.80000,8083000
09/18/2009,0000,29.80000,30.25000,29.60000,30.05000,3496000
09/21/2009,0000,30.30000,31.20000,29.85000,30.70000,7055000
09/22/2009,0000,31.00000,31.10000,29.80000,29.80000,4902000
09/23/2009,0000,30.00000,30.20000,28.30000,28.70000,5207000
09/24/2009,0000,28.70000,29.30000,28.40000,28.80000,2789000
09/25/2009,0000,28.60000,29.00000,28.50000,28.90000,1421000
09/28/2009,0000,28.55000,28.80000,28.00000,28.20000,1622000
09/29/2009,0000,28.20000,28.80000,27.50000,27.80000,3700000
09/30/2009,0000,27.70000,28.35000,27.70000,28.10000,1904000
10/01/2009,0000,28.50000,28.65000,28.10000,28.20000,2129000
10/02/2009,0000,28.00000,28.15000,27.90000,28.05000,1570000
10/05/2009,0000,28.10000,28.30000,28.00000,28.15000,1129000
10/06/2009,0000,28.50000,29.20000,28.40000,29.00000,3551000
10/07/2009,0000,29.50000,29.50000,28.55000,28.55000,2673000
10/08/2009,0000,28.65000,28.85000,28.50000,28.75000,1499000
10/09/2009,0000,29.00000,29.10000,28.50000,28.60000,1372000
10/12/2009,0000,29.45000,29.45000,28.75000,29.00000,3406000
10/13/2009,0000,28.20000,28.65000,28.20000,28.40000,3147000
10/14/2009,0000,28.40000,28.80000,28.25000,28.35000,3423000
10/15/2009,0000,28.60000,28.65000,27.70000,27.90000,3489000
10/16/2009,0000,27.95000,28.10000,27.80000,27.90000,1569000
10/19/2009,0000,27.90000,28.25000,27.85000,28.00000,1284000
10/20/2009,0000,28.00000,29.20000,28.00000,28.60000,6092000
10/21/2009,0000,28.60000,28.80000,28.10000,28.20000,2047000
10/22/2009,0000,28.10000,28.90000,28.10000,28.25000,2850000
10/23/2009,0000,28.50000,28.55000,28.25000,28.30000,1123000
10/26/2009,0000,28.70000,28.90000,28.35000,28.50000,2681000
10/27/2009,0000,28.50000,28.70000,28.25000,28.40000,1206000
10/28/2009,0000,28.40000,28.40000,27.40000,27.50000,3023000
10/29/2009,0000,27.00000,27.20000,25.80000,26.15000,4001000
10/30/2009,0000,26.40000,26.45000,25.95000,26.00000,1760000
11/02/2009,0000,24.50000,25.40000,24.50000,25.10000,2155000
11/03/2009,0000,25.10000,25.55000,25.10000,25.25000,686000
11/04/2009,0000,25.25000,25.75000,25.25000,25.70000,1055000
11/05/2009,0000,25.80000,25.90000,25.35000,25.35000,734000
11/06/2009,0000,25.50000,25.80000,25.25000,25.30000,1140000
11/09/2009,0000,25.40000,25.85000,25.30000,25.45000,1506000
11/10/2009,0000,25.60000,25.85000,25.25000,25.25000,1664000
11/11/2009,0000,25.45000,25.50000,25.15000,25.25000,1030000
11/12/2009,0000,25.50000,25.60000,25.30000,25.45000,1020000
11/13/2009,0000,25.30000,25.40000,25.00000,25.00000,1715000
11/16/2009,0000,25.25000,25.40000,25.00000,25.10000,1269000
11/17/2009,0000,25.30000,25.30000,24.50000,24.50000,1797000
11/18/2009,0000,24.50000,25.70000,24.45000,25.45000,4109000
11/19/2009,0000,25.65000,25.65000,25.30000,25.30000,1150000
11/20/2009,0000,25.25000,25.50000,25.15000,25.15000,794000
11/23/2009,0000,25.50000,25.50000,25.00000,25.00000,735000
11/24/2009,0000,25.30000,25.35000,25.00000,25.05000,711000
11/25/2009,0000,26.80000,26.80000,26.30000,26.80000,4183000
11/26/2009,0000,27.45000,27.45000,26.15000,26.15000,4669000
11/27/2009,0000,26.15000,26.15000,25.20000,25.30000,2084000
11/30/2009,0000,25.75000,25.90000,25.50000,25.65000,1298000
12/01/2009,0000,25.70000,26.30000,25.70000,25.70000,984000
12/02/2009,0000,25.90000,26.00000,25.70000,25.75000,1050000
12/03/2009,0000,26.20000,26.20000,25.70000,25.75000,1143000
12/04/2009,0000,25.75000,25.95000,25.50000,25.55000,989000
12/07/2009,0000,25.70000,25.95000,25.60000,25.90000,660000
12/08/2009,0000,26.00000,26.00000,25.65000,25.70000,885000
12/09/2009,0000,25.80000,26.30000,25.70000,26.00000,1726000
12/11/2009,0000,25.60000,25.80000,25.45000,25.50000,1228000
12/14/2009,0000,25.50000,25.60000,25.20000,25.20000,1347000
12/15/2009,0000,25.30000,25.60000,25.30000,25.40000,780000
12/16/2009,0000,25.55000,26.20000,25.20000,25.85000,1829000
12/17/2009,0000,25.90000,26.15000,25.20000,25.20000,1327000
12/18/2009,0000,25.00000,25.50000,25.00000,25.15000,674000
12/21/2009,0000,25.50000,25.50000,25.20000,25.20000,629000
12/22/2009,0000,25.40000,25.65000,25.35000,25.40000,902000
12/23/2009,0000,25.65000,26.50000,25.55000,26.00000,3510000
12/25/2009,0000,26.00000,26.60000,25.80000,26.10000,2990000
12/28/2009,0000,26.20000,26.50000,25.85000,26.00000,2016000
12/29/2009,0000,26.20000,26.20000,25.90000,25.90000,1173096
