DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.85000,18.10000,17.85000,18.00000,448000
04/03/2007,0000,18.10000,18.25000,17.95000,18.00000,260000
04/04/2007,0000,18.10000,18.40000,18.00000,18.05000,672000
04/09/2007,0000,18.10000,18.70000,18.10000,18.35000,1610000
04/10/2007,0000,18.60000,18.60000,18.10000,18.20000,842000
04/11/2007,0000,18.40000,19.45000,18.30000,19.45000,2923000
04/12/2007,0000,19.70000,20.80000,19.70000,20.80000,4369000
04/13/2007,0000,21.50000,21.65000,20.30000,20.90000,6622000
04/16/2007,0000,21.50000,22.45000,20.70000,20.70000,2415000
04/17/2007,0000,20.85000,21.25000,19.50000,19.50000,1775000
04/18/2007,0000,19.80000,20.05000,19.55000,20.00000,513000
04/19/2007,0000,20.15000,20.15000,19.40000,19.40000,614000
04/20/2007,0000,19.50000,19.95000,19.40000,19.45000,448000
04/23/2007,0000,19.60000,20.00000,19.55000,19.80000,715000
04/24/2007,0000,20.00000,20.00000,19.45000,19.50000,469000
04/25/2007,0000,19.50000,19.90000,19.25000,19.60000,673000
04/26/2007,0000,19.90000,20.65000,19.60000,20.20000,1838000
04/27/2007,0000,20.50000,20.50000,19.90000,20.50000,1009000
04/30/2007,0000,20.70000,21.50000,20.55000,20.70000,3788000
05/02/2007,0000,20.70000,21.20000,20.70000,20.70000,2114000
05/03/2007,0000,20.90000,20.95000,19.30000,19.40000,1626000
05/04/2007,0000,19.80000,20.75000,19.60000,20.75000,1885000
05/07/2007,0000,22.20000,22.20000,21.45000,22.20000,4243000
05/08/2007,0000,22.35000,22.90000,21.50000,22.90000,4712000
05/09/2007,0000,23.20000,23.50000,22.50000,22.70000,4207000
05/10/2007,0000,23.00000,23.65000,23.00000,23.25000,2708000
05/11/2007,0000,23.00000,23.60000,22.80000,23.30000,1874000
05/14/2007,0000,23.35000,23.75000,22.85000,22.85000,2126000
05/15/2007,0000,22.80000,22.95000,22.25000,22.35000,1567000
05/16/2007,0000,22.40000,22.65000,22.25000,22.25000,863000
05/17/2007,0000,22.50000,23.00000,22.40000,22.45000,2047000
05/18/2007,0000,22.55000,22.70000,22.00000,22.30000,891000
05/21/2007,0000,22.40000,22.75000,22.00000,22.60000,1764000
05/22/2007,0000,22.60000,22.80000,22.00000,22.20000,828000
05/23/2007,0000,22.40000,22.40000,22.05000,22.05000,961000
05/24/2007,0000,22.05000,22.20000,21.85000,21.90000,762000
05/25/2007,0000,21.90000,22.60000,21.65000,21.90000,1886000
05/28/2007,0000,21.90000,22.40000,21.80000,22.40000,1186000
05/29/2007,0000,22.70000,22.80000,22.20000,22.20000,1483000
05/30/2007,0000,22.30000,22.30000,21.80000,21.80000,899000
05/31/2007,0000,22.00000,22.40000,21.85000,22.30000,1293000
06/01/2007,0000,22.30000,22.45000,22.05000,22.10000,844000
06/04/2007,0000,22.15000,22.55000,22.15000,22.40000,1136000
06/05/2007,0000,22.50000,22.50000,22.20000,22.20000,930000
06/06/2007,0000,22.30000,22.40000,22.15000,22.20000,1090000
06/07/2007,0000,22.20000,22.45000,22.20000,22.20000,778000
06/08/2007,0000,22.10000,22.20000,22.00000,22.05000,885000
06/11/2007,0000,22.40000,22.45000,22.20000,22.35000,1646000
06/12/2007,0000,22.45000,22.45000,22.10000,22.20000,784000
06/13/2007,0000,22.05000,22.35000,22.05000,22.10000,478000
06/14/2007,0000,22.30000,22.50000,22.10000,22.15000,959000
06/15/2007,0000,22.20000,22.40000,22.15000,22.15000,424000
06/20/2007,0000,22.20000,22.50000,22.10000,22.35000,959000
06/21/2007,0000,22.50000,22.50000,22.00000,22.00000,721000
06/22/2007,0000,22.20000,22.40000,22.00000,22.05000,805000
06/25/2007,0000,22.95000,23.00000,22.50000,22.50000,1405000
06/26/2007,0000,22.50000,22.70000,22.10000,22.10000,645000
06/27/2007,0000,22.10000,22.40000,22.10000,22.25000,594000
06/28/2007,0000,22.40000,23.10000,22.35000,22.75000,1624000
06/29/2007,0000,23.20000,23.20000,22.85000,23.00000,1759000
07/02/2007,0000,23.30000,23.80000,23.30000,23.55000,2138000
07/03/2007,0000,23.80000,25.15000,23.50000,25.15000,5316000
07/04/2007,0000,25.50000,26.75000,25.15000,25.20000,5334000
07/05/2007,0000,25.20000,25.40000,24.55000,24.70000,2091000
07/06/2007,0000,24.75000,25.30000,24.25000,24.40000,1343000
07/09/2007,0000,24.40000,26.00000,24.30000,26.00000,2664000
07/10/2007,0000,26.30000,26.55000,25.60000,26.10000,3005000
07/11/2007,0000,25.95000,26.60000,25.95000,26.10000,2297000
07/12/2007,0000,26.20000,27.85000,26.15000,27.85000,3964000
07/13/2007,0000,28.70000,29.20000,28.00000,28.00000,6048000
07/16/2007,0000,28.00000,28.00000,26.50000,26.80000,2167000
07/17/2007,0000,26.85000,28.10000,26.80000,27.80000,1753000
07/18/2007,0000,28.40000,28.90000,27.80000,28.50000,2319000
07/19/2007,0000,29.20000,30.45000,28.80000,30.00000,6524000
07/20/2007,0000,29.90000,32.10000,29.05000,32.10000,4341000
07/23/2007,0000,33.00000,33.00000,31.55000,31.80000,3711000
07/24/2007,0000,31.60000,31.95000,30.60000,30.65000,1876000
07/25/2007,0000,30.65000,31.20000,30.00000,30.90000,1532000
07/26/2007,0000,31.40000,33.05000,30.50000,31.05000,3310000
07/27/2007,0000,30.00000,30.50000,28.70000,28.70000,2994000
07/30/2007,0000,28.70000,29.20000,27.20000,27.35000,1372000
07/31/2007,0000,27.55000,28.45000,27.55000,27.80000,1128000
08/01/2007,0000,27.60000,28.00000,25.90000,25.90000,1365000
08/02/2007,0000,26.80000,26.80000,24.10000,24.40000,1573000
08/03/2007,0000,24.90000,25.25000,24.60000,24.65000,730000
08/06/2007,0000,24.40000,24.40000,23.80000,24.00000,641000
08/07/2007,0000,24.20000,24.50000,24.00000,24.00000,505000
08/08/2007,0000,24.40000,24.70000,24.15000,24.60000,527000
08/09/2007,0000,25.00000,25.75000,24.80000,25.15000,733000
08/10/2007,0000,24.30000,24.65000,24.20000,24.20000,504000
08/13/2007,0000,24.30000,24.50000,23.90000,24.15000,582000
08/14/2007,0000,24.00000,24.65000,24.00000,24.25000,486000
08/15/2007,0000,24.25000,24.65000,24.00000,24.00000,612000
08/16/2007,0000,23.90000,24.45000,22.35000,22.35000,1313000
08/17/2007,0000,21.40000,21.90000,20.80000,20.80000,1185000
08/20/2007,0000,21.60000,21.90000,21.00000,21.90000,774000
08/21/2007,0000,21.85000,21.90000,20.45000,20.50000,697000
08/22/2007,0000,20.50000,20.50000,19.60000,19.75000,802000
08/23/2007,0000,20.00000,21.10000,20.00000,21.10000,855000
08/24/2007,0000,21.10000,22.50000,21.10000,22.50000,1517000
08/27/2007,0000,22.90000,22.95000,22.30000,22.80000,1091000
08/28/2007,0000,22.80000,22.80000,22.45000,22.45000,415000
08/29/2007,0000,22.05000,22.55000,22.00000,22.50000,373000
08/30/2007,0000,23.10000,23.30000,22.80000,22.80000,714000
08/31/2007,0000,23.05000,23.30000,22.80000,22.85000,791000
09/03/2007,0000,22.85000,22.85000,22.15000,22.15000,687000
09/04/2007,0000,22.15000,22.40000,21.50000,21.50000,544000
09/05/2007,0000,21.85000,21.85000,21.20000,21.20000,338000
09/06/2007,0000,21.10000,21.35000,20.60000,21.30000,283000
09/07/2007,0000,21.80000,22.20000,21.40000,21.75000,573000
09/10/2007,0000,21.00000,22.00000,21.00000,22.00000,152000
09/11/2007,0000,21.85000,22.50000,21.85000,22.10000,715000
09/12/2007,0000,22.60000,22.60000,22.20000,22.30000,217000
09/13/2007,0000,22.60000,22.60000,22.20000,22.30000,210000
09/14/2007,0000,22.35000,22.35000,22.00000,22.05000,284000
09/17/2007,0000,21.60000,22.05000,21.60000,21.60000,118000
09/19/2007,0000,22.10000,22.10000,21.00000,21.20000,280000
09/20/2007,0000,21.10000,21.40000,20.70000,20.70000,408000
09/21/2007,0000,21.00000,21.20000,20.45000,21.00000,512000
09/26/2007,0000,21.30000,22.45000,21.20000,22.45000,806000
09/27/2007,0000,23.40000,23.50000,22.60000,22.65000,1097000
09/28/2007,0000,22.70000,22.90000,22.50000,22.55000,241000
10/01/2007,0000,23.60000,23.60000,23.05000,23.10000,551000
10/02/2007,0000,23.30000,24.70000,23.10000,24.70000,2070000
10/03/2007,0000,25.05000,25.20000,24.05000,24.40000,2253000
10/04/2007,0000,24.00000,24.20000,23.55000,23.60000,740000
10/05/2007,0000,23.50000,23.70000,23.00000,23.45000,633000
10/08/2007,0000,23.50000,23.75000,23.05000,23.10000,388000
10/09/2007,0000,22.70000,23.00000,22.60000,22.60000,355000
10/11/2007,0000,22.60000,23.00000,22.60000,22.70000,512000
10/12/2007,0000,22.90000,23.40000,22.70000,22.85000,845000
10/15/2007,0000,23.00000,23.00000,22.20000,22.20000,474000
10/16/2007,0000,22.50000,22.65000,22.10000,22.25000,384000
10/17/2007,0000,22.50000,22.75000,22.15000,22.20000,342000
10/18/2007,0000,22.50000,22.50000,22.10000,22.10000,198000
10/19/2007,0000,22.10000,22.45000,22.10000,22.40000,273000
10/22/2007,0000,22.05000,22.05000,21.45000,21.45000,358000
10/23/2007,0000,21.80000,21.90000,21.45000,21.55000,517000
10/24/2007,0000,21.80000,22.00000,21.60000,21.90000,208000
10/25/2007,0000,21.90000,22.20000,21.55000,22.00000,453000
10/26/2007,0000,22.20000,22.30000,22.05000,22.10000,549000
10/29/2007,0000,22.30000,22.40000,22.20000,22.25000,733000
10/30/2007,0000,22.25000,22.30000,21.80000,21.80000,331000
10/31/2007,0000,21.80000,21.80000,21.45000,21.45000,237000
11/01/2007,0000,21.05000,21.65000,21.00000,21.05000,268000
11/02/2007,0000,21.00000,21.00000,20.45000,20.55000,343000
11/05/2007,0000,20.45000,20.95000,20.00000,20.90000,255000
11/06/2007,0000,20.90000,21.10000,20.50000,20.55000,103000
11/07/2007,0000,20.55000,20.90000,20.55000,20.60000,179000
11/08/2007,0000,20.50000,20.50000,19.20000,19.20000,744000
11/09/2007,0000,19.20000,19.30000,18.00000,18.50000,452000
11/12/2007,0000,18.20000,18.20000,17.25000,17.25000,618000
11/13/2007,0000,17.25000,17.40000,16.35000,16.60000,414000
11/14/2007,0000,17.10000,17.60000,17.00000,17.60000,276000
11/15/2007,0000,17.80000,18.60000,17.60000,18.35000,274000
11/16/2007,0000,18.05000,18.20000,17.60000,17.75000,174000
11/19/2007,0000,18.20000,18.20000,17.90000,18.00000,146000
11/20/2007,0000,17.60000,17.80000,17.50000,17.80000,98000
11/21/2007,0000,18.85000,19.00000,18.85000,19.00000,439000
11/22/2007,0000,19.10000,19.10000,18.20000,18.20000,413000
11/23/2007,0000,18.20000,18.20000,17.75000,17.75000,204000
11/26/2007,0000,17.95000,17.95000,17.60000,17.60000,145000
11/27/2007,0000,17.40000,18.00000,16.55000,17.35000,254000
11/28/2007,0000,17.90000,18.05000,17.50000,18.00000,214000
11/29/2007,0000,18.90000,19.15000,18.15000,19.15000,644000
11/30/2007,0000,19.50000,20.40000,19.50000,20.40000,1086000
12/03/2007,0000,20.55000,20.60000,20.05000,20.60000,367000
12/04/2007,0000,20.70000,20.85000,20.20000,20.20000,379000
12/05/2007,0000,20.20000,20.50000,20.05000,20.40000,196000
12/06/2007,0000,20.50000,20.70000,20.30000,20.60000,387000
12/07/2007,0000,20.80000,21.20000,20.75000,20.75000,706000
12/10/2007,0000,20.75000,20.85000,20.10000,20.50000,158000
12/11/2007,0000,20.70000,20.70000,20.25000,20.55000,171000
12/12/2007,0000,21.00000,21.00000,20.10000,20.40000,239000
12/13/2007,0000,20.60000,20.60000,19.60000,19.60000,243000
12/14/2007,0000,19.60000,20.00000,18.65000,18.65000,435000
12/17/2007,0000,18.65000,19.10000,17.45000,17.45000,450000
12/18/2007,0000,16.70000,17.40000,16.40000,16.65000,679000
12/19/2007,0000,16.95000,17.50000,16.65000,17.40000,313000
12/20/2007,0000,16.20000,17.30000,16.20000,16.50000,383000
12/21/2007,0000,16.80000,16.80000,16.30000,16.65000,212000
12/24/2007,0000,17.40000,17.40000,16.90000,17.00000,73000
12/25/2007,0000,17.40000,17.60000,17.05000,17.05000,166000
12/26/2007,0000,17.60000,17.60000,17.10000,17.20000,228000
12/27/2007,0000,17.20000,17.50000,17.00000,17.25000,164000
12/28/2007,0000,17.25000,18.40000,17.05000,18.40000,472000
12/31/2007,0000,18.30000,18.55000,18.00000,18.15000,202000
01/02/2008,0000,18.15000,18.95000,18.15000,18.25000,346000
01/03/2008,0000,18.00000,18.20000,17.70000,17.90000,221000
01/04/2008,0000,17.30000,18.40000,17.30000,18.30000,252000
01/07/2008,0000,18.00000,18.00000,17.70000,17.80000,197000
01/08/2008,0000,17.55000,18.20000,17.55000,17.90000,128000
01/09/2008,0000,17.30000,18.15000,17.30000,18.00000,124000
01/10/2008,0000,18.10000,18.35000,17.85000,17.95000,176000
01/11/2008,0000,18.00000,18.20000,17.75000,17.75000,101000
01/14/2008,0000,18.45000,18.95000,18.20000,18.60000,337000
01/15/2008,0000,19.00000,19.80000,18.95000,19.40000,692000
01/16/2008,0000,19.00000,20.20000,19.00000,19.30000,759000
01/17/2008,0000,19.60000,19.80000,19.10000,19.50000,266000
01/18/2008,0000,19.05000,20.30000,19.00000,20.30000,437000
01/21/2008,0000,20.50000,21.70000,20.50000,21.25000,2008000
01/22/2008,0000,19.80000,19.80000,19.80000,19.80000,528000
01/23/2008,0000,19.50000,19.50000,18.45000,18.45000,1071000
01/24/2008,0000,18.50000,18.95000,18.10000,18.40000,443000
01/25/2008,0000,18.80000,18.80000,18.50000,18.60000,164000
01/28/2008,0000,18.50000,19.30000,18.10000,18.10000,512000
01/29/2008,0000,18.30000,18.40000,17.90000,18.10000,240000
01/30/2008,0000,18.20000,18.50000,18.10000,18.10000,237000
01/31/2008,0000,17.80000,18.00000,17.75000,18.00000,115000
02/01/2008,0000,18.00000,19.25000,18.00000,19.05000,627000
02/12/2008,0000,18.70000,19.75000,18.70000,19.45000,362000
02/13/2008,0000,19.50000,19.85000,19.30000,19.30000,359000
02/14/2008,0000,19.40000,19.75000,19.25000,19.40000,231000
02/15/2008,0000,19.25000,19.60000,19.00000,19.30000,234000
02/18/2008,0000,19.05000,19.40000,19.00000,19.30000,290000
02/19/2008,0000,19.40000,20.00000,19.40000,19.70000,589000
02/20/2008,0000,19.90000,19.90000,19.25000,19.30000,133000
02/21/2008,0000,19.50000,19.80000,19.35000,19.60000,403000
02/22/2008,0000,19.50000,20.10000,19.40000,20.00000,228000
02/25/2008,0000,20.20000,21.40000,20.20000,21.40000,1561000
02/26/2008,0000,22.00000,22.70000,21.30000,21.40000,3245000
02/27/2008,0000,21.50000,21.95000,21.40000,21.50000,1017000
02/29/2008,0000,21.50000,23.00000,21.25000,22.95000,2835000
03/03/2008,0000,22.20000,23.45000,22.20000,23.35000,1822000
03/04/2008,0000,23.35000,23.90000,23.05000,23.90000,1660000
03/05/2008,0000,24.50000,25.10000,24.10000,24.80000,1850000
03/06/2008,0000,25.30000,25.30000,23.45000,23.60000,1333000
03/07/2008,0000,23.60000,23.90000,22.10000,22.40000,1261000
03/10/2008,0000,22.40000,22.70000,21.75000,21.75000,455000
03/11/2008,0000,22.00000,23.25000,21.95000,23.25000,731000
03/12/2008,0000,24.85000,24.85000,23.80000,24.00000,3462000
03/13/2008,0000,23.85000,23.90000,22.90000,23.00000,550000
03/14/2008,0000,22.90000,23.60000,22.55000,22.90000,538000
03/17/2008,0000,22.50000,23.70000,22.50000,23.30000,560000
03/18/2008,0000,23.50000,23.70000,22.80000,23.40000,257000
03/19/2008,0000,23.70000,24.20000,23.00000,23.30000,903000
03/20/2008,0000,23.80000,23.80000,23.10000,23.20000,747000
03/21/2008,0000,23.50000,23.70000,22.90000,23.00000,901000
03/24/2008,0000,24.60000,24.60000,23.70000,24.60000,1851000
03/25/2008,0000,24.60000,24.60000,23.80000,23.80000,877000
03/26/2008,0000,24.10000,24.20000,23.60000,23.75000,523000
03/27/2008,0000,23.95000,24.25000,23.45000,23.75000,698000
03/28/2008,0000,23.75000,24.00000,23.40000,23.85000,619000
03/31/2008,0000,23.75000,24.50000,23.40000,24.50000,1070000
04/01/2008,0000,24.60000,25.70000,24.05000,24.05000,1913000
04/02/2008,0000,24.30000,24.90000,24.05000,24.65000,1206000
04/03/2008,0000,24.90000,25.15000,24.30000,25.10000,1027000
04/07/2008,0000,25.80000,26.85000,25.80000,26.85000,5863000
04/08/2008,0000,27.30000,27.90000,26.80000,26.80000,3485000
04/09/2008,0000,26.80000,28.65000,26.60000,28.65000,4740000
04/10/2008,0000,29.80000,29.85000,28.70000,29.25000,6512000
04/11/2008,0000,28.80000,29.20000,27.65000,28.70000,3195000
04/14/2008,0000,29.00000,29.95000,29.00000,29.70000,3641000
04/15/2008,0000,30.15000,30.20000,28.80000,29.10000,1716000
04/16/2008,0000,29.50000,30.50000,29.40000,29.50000,3044000
04/17/2008,0000,29.45000,29.80000,28.85000,28.90000,1637000
04/18/2008,0000,28.90000,29.55000,28.80000,29.30000,1303000
04/21/2008,0000,29.50000,29.80000,28.80000,28.80000,1838000
04/22/2008,0000,29.10000,29.70000,28.90000,29.55000,2197000
04/23/2008,0000,29.90000,29.90000,29.15000,29.75000,1532000
04/24/2008,0000,30.15000,31.80000,30.15000,30.50000,7554000
04/25/2008,0000,30.50000,30.50000,28.40000,28.40000,4411000
04/28/2008,0000,28.40000,29.40000,27.25000,29.40000,2330000
04/29/2008,0000,29.40000,29.40000,28.50000,29.00000,2071000
04/30/2008,0000,29.00000,29.10000,28.60000,29.00000,1644000
05/02/2008,0000,29.50000,29.50000,28.80000,29.25000,937000
05/05/2008,0000,29.70000,30.50000,29.50000,30.05000,5119000
05/06/2008,0000,30.00000,30.30000,29.00000,29.15000,1441000
05/07/2008,0000,29.40000,29.50000,29.10000,29.10000,1299000
05/08/2008,0000,29.20000,29.75000,29.15000,29.60000,1400000
05/09/2008,0000,29.80000,29.80000,29.35000,29.80000,1326000
05/12/2008,0000,30.10000,30.10000,29.40000,30.10000,1325000
05/13/2008,0000,30.50000,30.90000,30.00000,30.05000,3697000
05/14/2008,0000,30.25000,30.30000,29.10000,29.30000,1736000
05/15/2008,0000,29.30000,30.00000,29.25000,30.00000,1588000
05/16/2008,0000,30.30000,30.50000,29.65000,29.90000,1970000
05/19/2008,0000,29.90000,30.30000,29.70000,29.90000,1349000
05/20/2008,0000,30.15000,30.20000,29.00000,29.00000,1488000
05/21/2008,0000,28.80000,29.30000,28.70000,28.80000,979000
05/22/2008,0000,28.60000,30.50000,28.60000,30.00000,3109000
05/23/2008,0000,30.20000,30.80000,29.55000,29.70000,3365000
05/26/2008,0000,29.50000,29.70000,28.85000,29.30000,597000
05/27/2008,0000,29.45000,29.60000,29.05000,29.60000,661000
05/28/2008,0000,29.80000,29.80000,29.05000,29.60000,1124000
05/29/2008,0000,29.65000,29.70000,29.10000,29.40000,685000
05/30/2008,0000,29.50000,29.60000,28.30000,29.00000,1058000
06/02/2008,0000,28.90000,28.90000,28.40000,28.75000,262000
06/03/2008,0000,28.75000,29.95000,28.75000,29.00000,1433000
06/04/2008,0000,29.00000,29.10000,28.90000,29.00000,1170000
06/05/2008,0000,29.20000,29.25000,28.90000,28.90000,558000
06/06/2008,0000,29.30000,29.30000,28.70000,28.70000,533000
06/10/2008,0000,29.00000,29.20000,28.50000,28.85000,441000
06/11/2008,0000,28.80000,28.85000,28.25000,28.25000,646000
06/12/2008,0000,28.00000,28.00000,26.30000,26.30000,1415000
06/13/2008,0000,26.30000,26.70000,25.40000,26.25000,1000000
06/16/2008,0000,26.55000,26.75000,26.00000,26.00000,882000
06/17/2008,0000,26.00000,26.25000,25.40000,26.00000,552000
06/18/2008,0000,26.30000,26.30000,26.00000,26.00000,996000
06/19/2008,0000,25.60000,26.30000,25.60000,26.30000,454000
06/20/2008,0000,26.25000,26.25000,25.80000,25.80000,583000
06/23/2008,0000,25.50000,26.30000,25.40000,26.30000,562000
06/24/2008,0000,26.40000,26.40000,25.80000,25.80000,329000
06/25/2008,0000,25.80000,26.00000,25.00000,25.95000,695000
06/26/2008,0000,25.95000,25.95000,25.50000,25.50000,370000
06/27/2008,0000,25.00000,25.00000,24.10000,24.10000,488000
06/30/2008,0000,24.10000,24.60000,23.60000,23.60000,536000
07/01/2008,0000,23.60000,23.75000,22.50000,23.00000,900000
07/02/2008,0000,23.00000,23.60000,22.80000,23.00000,427000
07/03/2008,0000,22.80000,23.85000,22.45000,23.85000,476000
07/04/2008,0000,24.00000,24.00000,23.00000,23.00000,596000
07/07/2008,0000,23.00000,23.80000,22.60000,23.80000,429000
07/08/2008,0000,23.80000,23.80000,22.80000,23.50000,373000
07/09/2008,0000,23.20000,23.50000,22.80000,22.80000,426000
07/10/2008,0000,22.70000,23.10000,22.35000,23.10000,619000
07/11/2008,0000,23.30000,23.30000,23.00000,23.15000,602000
07/14/2008,0000,23.00000,23.30000,23.00000,23.25000,351000
07/15/2008,0000,23.35000,23.50000,22.40000,22.90000,477000
07/16/2008,0000,22.90000,22.90000,22.20000,22.70000,389000
07/17/2008,0000,22.70000,23.20000,22.40000,22.45000,471000
07/18/2008,0000,22.45000,22.45000,20.90000,20.90000,1462000
07/21/2008,0000,20.90000,21.50000,19.50000,20.90000,998000
07/22/2008,0000,20.90000,21.00000,20.40000,21.00000,330000
07/23/2008,0000,21.20000,21.95000,21.20000,21.70000,1432000
07/24/2008,0000,21.75000,21.80000,21.25000,21.30000,361000
07/25/2008,0000,21.00000,21.65000,20.60000,21.50000,376000
07/29/2008,0000,21.50000,21.50000,21.10000,21.15000,235000
07/30/2008,0000,21.40000,21.40000,20.90000,20.90000,377000
07/31/2008,0000,21.30000,22.35000,21.30000,22.35000,1528000
08/01/2008,0000,22.30000,22.30000,21.35000,21.55000,942000
08/04/2008,0000,21.25000,21.55000,20.70000,20.75000,385000
08/05/2008,0000,20.75000,20.95000,19.30000,19.30000,756000
08/06/2008,0000,19.50000,19.65000,18.80000,19.10000,790000
08/07/2008,0000,19.40000,19.40000,18.80000,18.90000,266000
08/08/2008,0000,18.90000,19.90000,18.80000,19.55000,373000
08/11/2008,0000,20.00000,20.00000,19.70000,19.85000,150000
08/12/2008,0000,19.55000,19.80000,19.55000,19.60000,135000
08/13/2008,0000,19.50000,19.60000,19.10000,19.10000,214000
08/14/2008,0000,19.00000,19.60000,19.00000,19.30000,213000
08/15/2008,0000,19.60000,19.75000,19.00000,19.00000,212000
08/18/2008,0000,19.35000,19.35000,18.00000,18.40000,346000
08/19/2008,0000,17.85000,18.30000,17.45000,18.30000,496000
08/20/2008,0000,17.80000,18.45000,17.70000,18.45000,90000
08/21/2008,0000,18.70000,18.70000,18.20000,18.20000,292000
08/22/2008,0000,18.25000,18.40000,17.80000,17.85000,192000
08/25/2008,0000,18.35000,18.45000,18.00000,18.15000,218000
08/26/2008,0000,18.15000,18.15000,17.85000,18.00000,61000
08/27/2008,0000,18.00000,19.10000,17.90000,19.10000,288000
08/28/2008,0000,19.10000,19.75000,19.10000,19.45000,463000
08/29/2008,0000,20.00000,20.25000,19.50000,19.50000,606000
09/01/2008,0000,19.30000,20.00000,19.10000,20.00000,396000
09/02/2008,0000,20.00000,20.30000,19.50000,20.10000,494000
09/03/2008,0000,20.60000,20.60000,19.00000,19.00000,625000
09/04/2008,0000,18.50000,19.00000,17.70000,17.75000,525000
09/05/2008,0000,16.65000,17.15000,16.55000,16.55000,639000
09/08/2008,0000,17.00000,17.65000,17.00000,17.65000,397000
09/09/2008,0000,17.80000,17.80000,16.80000,17.60000,297000
09/10/2008,0000,16.60000,17.70000,16.60000,17.70000,299000
09/11/2008,0000,17.70000,17.90000,17.05000,17.25000,217000
09/12/2008,0000,17.25000,17.25000,16.60000,17.20000,292000
09/15/2008,0000,16.50000,16.90000,16.00000,16.00000,351000
09/16/2008,0000,15.00000,15.00000,14.90000,14.90000,346000
09/17/2008,0000,14.55000,15.40000,13.90000,13.90000,732000
09/18/2008,0000,12.95000,12.95000,12.95000,12.95000,483000
09/19/2008,0000,13.00000,13.80000,13.00000,13.75000,684000
09/22/2008,0000,13.75000,13.90000,13.30000,13.80000,522000
09/23/2008,0000,13.65000,14.20000,13.30000,14.00000,851000
09/24/2008,0000,14.00000,14.70000,14.00000,14.15000,636000
09/25/2008,0000,14.15000,14.70000,14.00000,14.20000,259000
09/26/2008,0000,14.60000,14.60000,13.30000,13.30000,259000
09/30/2008,0000,12.40000,12.80000,12.40000,12.60000,657000
10/01/2008,0000,13.10000,13.10000,12.70000,12.75000,290000
10/02/2008,0000,12.80000,13.15000,12.80000,13.00000,200000
10/03/2008,0000,12.20000,12.95000,12.20000,12.95000,146000
10/06/2008,0000,12.55000,12.60000,12.30000,12.30000,122000
10/07/2008,0000,12.00000,12.55000,12.00000,12.35000,245000
10/08/2008,0000,11.60000,12.00000,11.50000,11.50000,640000
10/09/2008,0000,11.50000,11.50000,10.70000,10.70000,500000
10/13/2008,0000,10.35000,10.35000,10.35000,10.35000,45000
10/14/2008,0000,10.95000,11.00000,10.65000,10.80000,425000
10/15/2008,0000,10.75000,10.75000,10.45000,10.60000,382000
10/16/2008,0000,10.25000,10.55000,10.25000,10.25000,424000
10/17/2008,0000,10.35000,10.50000,10.25000,10.35000,251000
10/20/2008,0000,10.10000,10.10000,9.99000,10.05000,253000
10/21/2008,0000,10.45000,10.45000,10.10000,10.20000,215000
10/22/2008,0000,10.15000,10.20000,9.92000,9.97000,117000
10/23/2008,0000,9.63000,9.63000,9.63000,9.63000,241000
10/24/2008,0000,9.31000,9.42000,9.30000,9.30000,254000
10/27/2008,0000,8.65000,8.92000,8.65000,8.65000,314000
10/28/2008,0000,8.07000,8.65000,8.05000,8.60000,552000
10/29/2008,0000,9.20000,9.20000,8.66000,8.66000,279000
10/30/2008,0000,8.66000,9.26000,8.64000,9.26000,391000
10/31/2008,0000,9.85000,9.90000,9.53000,9.90000,560000
11/03/2008,0000,9.90000,10.45000,9.50000,10.20000,399000
11/04/2008,0000,10.00000,10.15000,9.60000,10.00000,382000
11/05/2008,0000,10.15000,10.70000,10.05000,10.70000,912000
11/06/2008,0000,10.20000,11.35000,10.05000,10.35000,1465000
11/07/2008,0000,10.25000,10.90000,10.25000,10.80000,361000
11/10/2008,0000,11.30000,11.55000,11.00000,11.40000,795000
11/11/2008,0000,11.00000,11.10000,10.65000,10.65000,563000
11/12/2008,0000,10.45000,10.75000,10.15000,10.25000,393000
11/13/2008,0000,10.10000,10.10000,9.54000,9.54000,893000
11/14/2008,0000,9.80000,9.95000,9.50000,9.56000,583000
11/17/2008,0000,9.57000,9.64000,9.48000,9.53000,107000
11/18/2008,0000,9.45000,9.50000,9.15000,9.15000,344000
11/19/2008,0000,9.15000,9.46000,9.10000,9.17000,188000
11/20/2008,0000,9.10000,9.26000,8.90000,9.15000,207000
11/21/2008,0000,9.00000,9.44000,9.00000,9.17000,143000
11/24/2008,0000,9.25000,9.50000,9.23000,9.39000,95000
11/25/2008,0000,9.55000,9.70000,9.43000,9.52000,73000
11/26/2008,0000,9.74000,9.74000,9.32000,9.68000,190000
11/27/2008,0000,9.80000,10.15000,9.71000,9.87000,285000
11/28/2008,0000,10.00000,10.15000,9.88000,10.10000,117000
12/01/2008,0000,10.20000,10.25000,9.91000,9.97000,250000
12/02/2008,0000,9.30000,9.65000,9.30000,9.51000,95000
12/03/2008,0000,9.51000,9.79000,9.42000,9.42000,189000
12/04/2008,0000,9.90000,9.90000,9.42000,9.45000,70000
12/05/2008,0000,9.51000,9.55000,9.33000,9.53000,86000
12/08/2008,0000,9.53000,9.74000,9.53000,9.62000,89000
12/09/2008,0000,9.70000,9.75000,9.52000,9.52000,107000
12/10/2008,0000,9.53000,9.89000,9.52000,9.89000,145000
12/11/2008,0000,9.97000,9.97000,9.80000,9.88000,90000
12/12/2008,0000,9.90000,10.45000,9.84000,9.95000,506000
12/15/2008,0000,10.45000,10.55000,10.30000,10.30000,197000
12/16/2008,0000,10.35000,10.50000,10.00000,10.00000,273000
12/17/2008,0000,10.25000,10.30000,10.00000,10.10000,167000
12/18/2008,0000,10.10000,10.55000,10.10000,10.50000,200000
12/19/2008,0000,10.40000,10.45000,10.20000,10.30000,86000
12/22/2008,0000,10.30000,10.30000,9.85000,9.85000,213000
12/23/2008,0000,9.85000,9.85000,9.51000,9.51000,85000
12/24/2008,0000,9.80000,10.05000,9.50000,9.91000,158000
12/25/2008,0000,9.98000,10.25000,9.91000,9.95000,120000
12/26/2008,0000,10.00000,10.20000,10.00000,10.00000,72000
12/29/2008,0000,10.00000,10.00000,9.85000,9.85000,44000
12/30/2008,0000,9.90000,10.10000,9.90000,10.10000,91000
12/31/2008,0000,10.10000,10.15000,9.98000,10.00000,81000
01/05/2009,0000,10.20000,10.30000,10.05000,10.10000,142000
01/06/2009,0000,10.10000,10.30000,10.05000,10.25000,228000
01/07/2009,0000,10.30000,10.40000,10.20000,10.30000,297000
01/08/2009,0000,10.30000,10.30000,9.96000,9.97000,205000
01/09/2009,0000,9.98000,10.10000,9.93000,9.96000,153000
01/12/2009,0000,9.95000,10.20000,9.95000,10.00000,91000
01/13/2009,0000,10.00000,10.20000,10.00000,10.05000,42000
01/14/2009,0000,10.05000,10.20000,10.05000,10.05000,26000
01/15/2009,0000,9.90000,10.00000,9.83000,9.90000,162000
01/16/2009,0000,9.80000,9.80000,9.61000,9.62000,154000
01/19/2009,0000,9.80000,9.88000,9.72000,9.80000,43000
01/20/2009,0000,9.70000,9.70000,9.55000,9.68000,111000
01/21/2009,0000,9.52000,9.79000,9.50000,9.51000,108000
02/02/2009,0000,9.03000,9.68000,9.03000,9.68000,49000
02/03/2009,0000,9.80000,9.80000,9.52000,9.68000,24000
02/04/2009,0000,9.80000,9.84000,9.59000,9.76000,30000
02/05/2009,0000,9.76000,9.80000,9.65000,9.79000,97000
02/06/2009,0000,9.80000,9.98000,9.80000,9.95000,101000
02/09/2009,0000,10.60000,10.60000,10.10000,10.55000,1209000
02/10/2009,0000,10.55000,10.65000,10.30000,10.40000,269000
02/11/2009,0000,10.20000,10.40000,9.92000,10.15000,202000
02/12/2009,0000,10.10000,10.40000,10.10000,10.10000,204000
02/13/2009,0000,10.10000,10.30000,10.10000,10.30000,125000
02/16/2009,0000,10.30000,10.40000,10.10000,10.15000,123000
02/17/2009,0000,10.15000,10.15000,9.94000,9.95000,161000
02/18/2009,0000,9.90000,10.15000,9.90000,10.10000,114000
02/19/2009,0000,9.85000,10.10000,9.85000,10.00000,103000
02/20/2009,0000,10.00000,10.00000,9.96000,9.96000,94000
02/23/2009,0000,9.87000,10.20000,9.85000,10.00000,78000
02/24/2009,0000,9.88000,10.00000,9.85000,9.99000,113000
02/25/2009,0000,10.00000,10.15000,9.90000,9.91000,92000
02/26/2009,0000,9.92000,10.15000,9.85000,9.85000,160000
02/27/2009,0000,9.90000,9.90000,9.85000,9.90000,142000
03/02/2009,0000,9.90000,9.90000,9.79000,9.79000,70000
03/03/2009,0000,9.43000,9.65000,9.43000,9.55000,86000
03/04/2009,0000,9.61000,9.93000,9.61000,9.75000,64000
03/05/2009,0000,9.90000,10.10000,9.84000,9.90000,106000
03/06/2009,0000,9.85000,10.10000,9.85000,10.10000,199000
03/09/2009,0000,10.20000,10.20000,9.94000,9.96000,54000
03/10/2009,0000,9.90000,10.15000,9.90000,10.10000,138000
03/11/2009,0000,10.30000,10.55000,10.25000,10.45000,391000
03/12/2009,0000,10.50000,10.50000,10.20000,10.20000,120000
03/13/2009,0000,10.40000,10.75000,10.40000,10.50000,374000
03/16/2009,0000,10.90000,11.20000,10.60000,11.20000,613000
03/17/2009,0000,11.50000,11.95000,11.50000,11.95000,514000
03/18/2009,0000,12.75000,12.75000,11.95000,12.20000,2303000
03/19/2009,0000,12.00000,12.50000,12.00000,12.00000,733000
03/20/2009,0000,12.20000,12.40000,12.00000,12.30000,402000
03/23/2009,0000,12.60000,12.60000,12.00000,12.20000,418000
03/24/2009,0000,12.50000,13.05000,12.20000,13.05000,830000
03/25/2009,0000,13.30000,13.50000,12.90000,12.90000,656000
03/26/2009,0000,12.90000,13.20000,12.55000,12.90000,586000
03/27/2009,0000,13.10000,13.25000,12.70000,12.90000,983000
03/30/2009,0000,12.75000,12.75000,12.00000,12.00000,590000
03/31/2009,0000,11.60000,12.20000,11.60000,11.90000,454000
04/01/2009,0000,11.90000,12.70000,11.90000,12.70000,680000
04/02/2009,0000,13.50000,13.50000,12.80000,13.40000,1025000
04/03/2009,0000,13.50000,13.95000,13.30000,13.70000,942000
04/06/2009,0000,13.80000,13.80000,13.10000,13.45000,532000
04/07/2009,0000,13.40000,13.90000,13.00000,13.75000,681000
04/08/2009,0000,13.55000,14.45000,13.50000,14.00000,1133000
04/09/2009,0000,14.65000,14.65000,14.10000,14.20000,1196000
04/10/2009,0000,14.50000,14.50000,14.05000,14.40000,722000
04/13/2009,0000,14.40000,14.90000,14.20000,14.60000,569000
04/14/2009,0000,14.60000,14.80000,14.30000,14.65000,548000
04/15/2009,0000,14.05000,14.55000,14.05000,14.30000,608000
04/16/2009,0000,14.50000,14.90000,14.35000,14.70000,906000
04/17/2009,0000,14.80000,15.50000,13.70000,14.55000,1919000
04/20/2009,0000,14.55000,14.55000,14.00000,14.00000,673000
04/21/2009,0000,13.55000,14.50000,13.55000,14.50000,556000
04/22/2009,0000,14.40000,14.60000,14.25000,14.40000,362000
04/23/2009,0000,14.00000,14.50000,13.80000,14.05000,388000
04/24/2009,0000,14.05000,14.50000,14.00000,14.50000,470000
04/27/2009,0000,14.20000,14.30000,13.50000,13.70000,562000
04/28/2009,0000,13.70000,13.70000,13.00000,13.00000,366000
04/29/2009,0000,12.40000,13.00000,12.40000,13.00000,259000
04/30/2009,0000,13.80000,13.90000,13.30000,13.90000,1366000
05/04/2009,0000,14.10000,14.75000,14.00000,14.60000,1025000
05/05/2009,0000,14.65000,14.85000,13.90000,14.25000,488000
05/06/2009,0000,14.00000,15.20000,14.00000,15.20000,401000
05/07/2009,0000,16.25000,16.25000,16.25000,16.25000,387000
05/08/2009,0000,17.35000,17.35000,16.25000,16.25000,3304000
05/11/2009,0000,15.80000,17.35000,15.50000,17.35000,1566000
05/12/2009,0000,18.50000,18.55000,17.90000,18.55000,5962000
05/13/2009,0000,18.55000,19.80000,17.70000,19.80000,5375000
05/14/2009,0000,19.60000,20.10000,18.55000,18.65000,2860000
05/15/2009,0000,18.80000,19.30000,18.10000,19.00000,2203000
05/18/2009,0000,19.00000,19.20000,18.30000,18.50000,1363000
05/19/2009,0000,18.70000,19.75000,18.70000,18.80000,2644000
05/20/2009,0000,18.90000,18.95000,17.85000,18.50000,1342000
05/21/2009,0000,18.30000,19.75000,18.10000,19.75000,2362000
05/22/2009,0000,19.60000,20.20000,19.10000,19.70000,1390000
05/25/2009,0000,19.70000,20.60000,19.60000,19.60000,2187000
05/26/2009,0000,19.70000,20.00000,18.55000,18.70000,1645000
05/27/2009,0000,18.80000,19.30000,18.80000,19.15000,1071000
06/01/2009,0000,19.55000,20.15000,19.20000,19.65000,1351000
06/02/2009,0000,19.90000,21.00000,19.90000,21.00000,1875000
06/03/2009,0000,21.80000,22.10000,20.55000,21.00000,1870000
06/04/2009,0000,20.50000,21.00000,19.55000,20.70000,1581000
06/05/2009,0000,20.50000,20.55000,19.80000,19.80000,716000
06/08/2009,0000,21.20000,21.40000,20.00000,20.50000,1502000
06/09/2009,0000,20.50000,20.50000,19.10000,19.10000,1234000
06/10/2009,0000,19.00000,19.30000,18.20000,18.20000,612000
06/11/2009,0000,18.20000,18.50000,17.70000,18.30000,464000
06/12/2009,0000,18.50000,18.70000,17.85000,18.50000,1680000
06/15/2009,0000,18.30000,18.45000,17.35000,17.35000,1458000
06/16/2009,0000,17.50000,18.55000,17.30000,18.55000,1199000
06/17/2009,0000,19.00000,19.40000,18.40000,18.40000,1314000
06/18/2009,0000,18.40000,19.00000,17.90000,18.40000,826000
06/19/2009,0000,18.55000,18.65000,18.20000,18.55000,850000
06/22/2009,0000,18.75000,18.80000,18.40000,18.75000,913000
06/23/2009,0000,18.30000,19.20000,18.30000,18.95000,793000
06/24/2009,0000,19.30000,19.80000,18.95000,19.30000,1738000
06/25/2009,0000,19.40000,20.20000,19.40000,19.90000,1150000
06/26/2009,0000,20.00000,20.30000,19.35000,19.40000,770000
06/29/2009,0000,19.60000,20.45000,19.45000,20.10000,1485000
06/30/2009,0000,20.30000,20.70000,19.75000,20.20000,904000
07/01/2009,0000,20.20000,20.35000,20.00000,20.00000,764000
07/02/2009,0000,20.20000,20.70000,20.00000,20.10000,1195000
07/03/2009,0000,20.10000,21.50000,20.00000,21.50000,1320000
07/06/2009,0000,21.80000,23.00000,21.65000,22.50000,3699000
07/07/2009,0000,22.50000,23.40000,22.50000,22.60000,1476000
07/08/2009,0000,22.60000,22.90000,22.00000,22.10000,714000
07/09/2009,0000,22.00000,23.35000,22.00000,23.30000,1471000
07/10/2009,0000,24.60000,24.90000,23.80000,24.90000,3007000
07/13/2009,0000,26.25000,26.25000,24.10000,24.55000,3205000
07/14/2009,0000,24.60000,25.45000,24.10000,24.80000,1186000
07/15/2009,0000,24.80000,25.40000,23.90000,24.20000,1584000
07/16/2009,0000,24.40000,24.60000,23.50000,23.80000,910000
07/17/2009,0000,24.00000,25.00000,23.90000,24.40000,1077000
07/20/2009,0000,24.60000,24.90000,24.30000,24.55000,698000
07/21/2009,0000,25.00000,25.80000,24.65000,25.60000,2052000
07/22/2009,0000,25.80000,26.20000,25.15000,25.60000,1099000
07/23/2009,0000,25.60000,27.10000,25.35000,27.05000,2652000
07/24/2009,0000,27.45000,27.80000,27.20000,27.80000,2691000
07/27/2009,0000,28.00000,28.45000,27.30000,27.40000,2241000
07/28/2009,0000,27.50000,27.70000,26.55000,27.10000,1407000
07/29/2009,0000,27.00000,27.25000,26.35000,26.80000,910000
07/30/2009,0000,26.60000,27.40000,25.85000,27.10000,912000
07/31/2009,0000,27.20000,27.40000,26.70000,26.75000,773000
08/03/2009,0000,26.75000,27.50000,26.75000,27.00000,777000
08/04/2009,0000,27.00000,27.45000,25.80000,25.90000,851000
08/05/2009,0000,25.90000,26.00000,24.50000,24.50000,1377000
08/06/2009,0000,24.50000,24.50000,23.45000,23.55000,1340000
08/10/2009,0000,23.55000,24.20000,23.55000,24.00000,612000
08/11/2009,0000,24.00000,24.10000,23.60000,23.80000,419000
08/12/2009,0000,23.95000,24.00000,22.80000,23.30000,853000
08/13/2009,0000,23.35000,23.90000,22.90000,23.60000,703000
08/14/2009,0000,24.00000,24.40000,23.50000,23.80000,406000
08/17/2009,0000,23.50000,24.40000,23.45000,23.85000,382000
08/18/2009,0000,23.45000,23.55000,23.00000,23.30000,880000
08/19/2009,0000,23.30000,23.50000,23.00000,23.35000,363000
08/20/2009,0000,23.00000,23.20000,22.75000,22.90000,435000
08/21/2009,0000,22.90000,23.30000,22.20000,22.50000,820000
08/24/2009,0000,22.50000,23.05000,22.50000,23.05000,501000
08/25/2009,0000,24.10000,24.20000,23.50000,23.80000,1750000
08/26/2009,0000,23.85000,23.95000,22.50000,22.50000,714000
08/27/2009,0000,22.20000,22.75000,21.50000,21.50000,842000
08/28/2009,0000,21.00000,21.60000,21.00000,21.40000,795000
08/31/2009,0000,21.40000,21.65000,21.15000,21.40000,366000
09/01/2009,0000,21.40000,22.25000,21.20000,22.25000,648000
09/02/2009,0000,22.10000,22.40000,21.95000,22.40000,572000
09/03/2009,0000,22.40000,23.20000,22.30000,23.00000,883000
09/04/2009,0000,23.35000,23.95000,23.05000,23.95000,645000
09/07/2009,0000,24.30000,24.35000,23.65000,24.10000,886000
09/08/2009,0000,24.30000,24.40000,23.75000,23.75000,934000
09/09/2009,0000,24.00000,24.05000,23.30000,23.55000,649000
09/10/2009,0000,24.00000,25.15000,23.55000,25.00000,2068000
09/11/2009,0000,24.90000,25.50000,24.60000,25.50000,1867000
09/14/2009,0000,25.50000,25.60000,24.60000,24.60000,1078000
09/15/2009,0000,24.65000,24.80000,24.35000,24.35000,673000
09/16/2009,0000,24.50000,24.70000,24.40000,24.45000,531000
09/17/2009,0000,24.70000,25.30000,24.60000,24.80000,1312000
09/18/2009,0000,25.20000,25.40000,25.00000,25.05000,1070000
09/21/2009,0000,25.30000,25.40000,24.70000,24.75000,926000
09/22/2009,0000,24.70000,25.10000,24.50000,24.75000,704000
09/23/2009,0000,24.80000,25.00000,24.00000,24.30000,1040000
09/24/2009,0000,24.10000,24.45000,23.80000,24.35000,718000
09/25/2009,0000,24.35000,24.75000,24.30000,24.65000,934000
09/28/2009,0000,24.60000,24.65000,24.00000,24.05000,584000
09/29/2009,0000,24.05000,24.35000,24.05000,24.10000,538000
09/30/2009,0000,24.20000,24.65000,24.10000,24.35000,698000
10/01/2009,0000,24.60000,24.70000,24.10000,24.45000,363000
10/02/2009,0000,24.00000,24.50000,24.00000,24.20000,344000
10/05/2009,0000,24.40000,25.00000,24.30000,24.95000,572000
10/06/2009,0000,25.10000,25.30000,24.60000,24.95000,599000
10/07/2009,0000,25.00000,25.10000,24.60000,25.10000,499000
10/08/2009,0000,25.20000,26.20000,25.10000,25.15000,1637000
10/09/2009,0000,25.50000,25.90000,25.00000,25.10000,998000
10/12/2009,0000,25.25000,25.60000,25.20000,25.45000,559000
10/13/2009,0000,25.10000,25.80000,24.90000,24.90000,577000
10/14/2009,0000,24.90000,25.25000,24.50000,25.00000,779000
10/15/2009,0000,25.00000,25.10000,24.50000,24.60000,461000
10/16/2009,0000,24.65000,24.75000,24.20000,24.50000,880000
10/19/2009,0000,24.50000,24.60000,24.00000,24.25000,503000
10/20/2009,0000,24.10000,24.45000,24.10000,24.30000,336000
10/21/2009,0000,24.30000,24.75000,24.10000,24.60000,516000
10/22/2009,0000,24.60000,24.65000,24.25000,24.30000,343000
10/23/2009,0000,24.30000,24.45000,24.10000,24.15000,361000
10/26/2009,0000,24.30000,24.65000,24.20000,24.35000,448000
10/27/2009,0000,24.35000,24.35000,23.70000,23.75000,436000
10/28/2009,0000,23.70000,24.00000,23.30000,23.30000,474000
10/29/2009,0000,23.00000,23.50000,21.80000,22.75000,582000
10/30/2009,0000,22.90000,22.95000,22.00000,22.35000,297000
11/02/2009,0000,21.85000,22.35000,21.85000,22.10000,322000
11/03/2009,0000,22.00000,22.55000,22.00000,22.40000,238000
11/04/2009,0000,22.40000,22.75000,22.40000,22.60000,305000
11/05/2009,0000,22.80000,22.85000,22.60000,22.85000,252000
11/06/2009,0000,22.95000,23.00000,22.55000,22.90000,332000
11/09/2009,0000,22.90000,23.00000,22.60000,22.60000,173000
11/10/2009,0000,22.90000,22.90000,22.50000,22.80000,118000
11/11/2009,0000,22.80000,22.80000,22.40000,22.55000,84000
11/12/2009,0000,22.55000,23.40000,22.50000,23.40000,352000
11/13/2009,0000,23.50000,23.80000,23.05000,23.60000,721000
11/16/2009,0000,23.50000,23.65000,23.10000,23.55000,148000
11/17/2009,0000,23.00000,23.60000,23.00000,23.30000,181000
11/18/2009,0000,23.30000,23.30000,22.85000,22.90000,364000
11/19/2009,0000,22.90000,23.00000,22.80000,22.80000,202000
11/20/2009,0000,22.80000,22.90000,22.40000,22.55000,323000
11/23/2009,0000,22.55000,22.95000,22.50000,22.75000,81000
11/24/2009,0000,22.80000,23.10000,22.75000,22.75000,137000
11/25/2009,0000,22.75000,23.05000,22.75000,22.85000,204000
11/26/2009,0000,22.85000,23.05000,22.80000,22.80000,183000
11/27/2009,0000,22.10000,23.00000,22.00000,22.80000,329000
11/30/2009,0000,22.80000,23.00000,22.30000,22.95000,327000
12/01/2009,0000,22.95000,23.00000,22.50000,22.60000,121000
12/02/2009,0000,22.70000,23.00000,22.55000,22.55000,257000
12/03/2009,0000,22.55000,22.90000,22.10000,22.10000,196000
12/04/2009,0000,22.10000,22.60000,22.10000,22.50000,208000
12/07/2009,0000,22.50000,22.60000,22.40000,22.60000,150000
12/08/2009,0000,22.50000,22.60000,22.30000,22.35000,168000
12/09/2009,0000,22.35000,23.30000,22.35000,22.85000,521000
12/11/2009,0000,22.75000,22.75000,22.35000,22.70000,266000
12/14/2009,0000,22.70000,22.75000,22.40000,22.50000,220000
12/15/2009,0000,22.60000,22.80000,22.50000,22.75000,171000
12/16/2009,0000,22.95000,24.25000,22.65000,23.80000,1230000
12/17/2009,0000,24.00000,24.20000,23.15000,23.30000,488000
12/18/2009,0000,23.10000,23.50000,23.00000,23.15000,120000
12/21/2009,0000,23.15000,23.15000,22.75000,23.00000,182000
12/22/2009,0000,22.80000,23.00000,22.65000,22.85000,138000
12/23/2009,0000,22.80000,22.95000,22.50000,22.90000,164000
12/25/2009,0000,22.95000,23.00000,22.65000,22.90000,173000
12/28/2009,0000,22.90000,22.95000,22.60000,22.60000,211000
12/29/2009,0000,22.65000,22.95000,22.65000,22.80000,197945
