DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.45000,20.65000,19.35000,20.40000,7349000
04/03/2007,0000,20.45000,20.45000,19.90000,20.00000,2715000
04/04/2007,0000,20.10000,20.70000,20.10000,20.50000,3805000
04/09/2007,0000,21.00000,21.70000,20.85000,21.10000,6633000
04/10/2007,0000,21.05000,21.30000,20.75000,20.75000,4185000
04/11/2007,0000,21.00000,21.00000,20.45000,20.50000,2279000
04/12/2007,0000,20.40000,20.50000,20.30000,20.35000,1590000
04/13/2007,0000,20.50000,21.75000,20.40000,21.75000,9072000
04/16/2007,0000,23.00000,23.75000,22.50000,22.50000,9093000
04/17/2007,0000,22.90000,22.90000,20.95000,21.00000,3966000
04/18/2007,0000,21.10000,21.80000,21.10000,21.80000,1632000
04/19/2007,0000,21.50000,21.60000,21.00000,21.00000,2077000
04/20/2007,0000,21.20000,21.40000,21.10000,21.40000,924000
04/23/2007,0000,22.30000,22.85000,22.05000,22.85000,4336000
04/24/2007,0000,23.50000,23.55000,22.15000,22.65000,6918000
04/25/2007,0000,22.30000,22.30000,21.70000,22.10000,3413000
04/26/2007,0000,22.40000,22.70000,21.75000,21.75000,3026000
04/27/2007,0000,22.00000,22.00000,21.20000,21.30000,2001000
04/30/2007,0000,21.25000,22.00000,21.00000,21.95000,2885000
05/02/2007,0000,22.10000,22.50000,21.90000,22.30000,4164000
05/03/2007,0000,22.50000,22.55000,21.00000,21.50000,3805000
05/04/2007,0000,21.60000,22.25000,21.50000,21.90000,2703000
05/07/2007,0000,22.25000,22.60000,21.80000,22.25000,2775000
05/08/2007,0000,22.45000,22.80000,22.05000,22.20000,4522000
05/09/2007,0000,22.20000,22.60000,21.85000,22.60000,3606000
05/10/2007,0000,22.70000,22.80000,22.40000,22.45000,2410000
05/11/2007,0000,21.85000,22.80000,21.85000,22.80000,2947000
05/14/2007,0000,22.95000,23.20000,22.70000,23.20000,5481000
05/15/2007,0000,23.35000,24.15000,23.30000,23.30000,6447000
05/16/2007,0000,23.15000,23.60000,22.70000,23.20000,2838000
05/17/2007,0000,23.40000,23.45000,22.85000,22.85000,1682000
05/18/2007,0000,23.00000,23.30000,22.85000,23.00000,1711000
05/21/2007,0000,23.40000,23.40000,23.00000,23.10000,1700000
05/22/2007,0000,23.20000,23.35000,22.50000,22.90000,2137000
05/23/2007,0000,22.70000,23.15000,22.70000,22.85000,977000
05/24/2007,0000,22.80000,23.00000,22.55000,22.80000,836000
05/25/2007,0000,22.80000,23.30000,22.80000,23.00000,1459000
05/28/2007,0000,22.95000,23.20000,21.90000,21.95000,3007000
05/29/2007,0000,22.00000,22.40000,22.00000,22.10000,1378000
05/30/2007,0000,22.30000,22.60000,22.05000,22.20000,959000
05/31/2007,0000,22.30000,22.40000,22.00000,22.00000,1698000
06/01/2007,0000,22.25000,22.40000,22.00000,22.15000,930000
06/04/2007,0000,22.20000,22.50000,22.15000,22.15000,1080000
06/05/2007,0000,22.35000,22.35000,22.00000,22.00000,837000
06/06/2007,0000,22.00000,22.15000,22.00000,22.00000,2143000
06/07/2007,0000,22.00000,22.30000,21.80000,22.25000,1142000
06/08/2007,0000,22.05000,22.30000,22.00000,22.15000,1083000
06/11/2007,0000,22.30000,22.40000,22.20000,22.20000,926000
06/12/2007,0000,22.30000,22.40000,22.15000,22.25000,1631000
06/13/2007,0000,22.35000,23.40000,22.35000,23.25000,4697000
06/14/2007,0000,23.40000,23.45000,23.15000,23.25000,2958000
06/15/2007,0000,23.35000,23.65000,23.35000,23.50000,2322000
06/20/2007,0000,23.95000,23.95000,23.50000,23.60000,1882000
06/21/2007,0000,23.60000,23.85000,23.20000,23.30000,1979000
06/22/2007,0000,23.50000,24.10000,23.30000,23.90000,4483000
06/25/2007,0000,24.10000,24.60000,23.80000,24.20000,4092000
06/26/2007,0000,24.45000,24.70000,23.85000,23.90000,2695000
06/27/2007,0000,23.90000,24.70000,23.90000,24.30000,2347000
06/28/2007,0000,24.45000,24.65000,24.05000,24.15000,1377000
06/29/2007,0000,24.45000,24.45000,23.75000,23.85000,2455000
07/02/2007,0000,23.90000,24.10000,23.45000,23.60000,1689000
07/03/2007,0000,23.70000,24.15000,23.70000,24.00000,2520000
07/04/2007,0000,24.50000,24.60000,24.10000,24.50000,4317000
07/05/2007,0000,23.30000,24.10000,23.20000,23.60000,4939000
07/06/2007,0000,23.60000,23.60000,22.85000,23.00000,5058000
07/09/2007,0000,23.00000,23.10000,22.60000,22.70000,6853000
07/10/2007,0000,22.80000,23.00000,22.40000,22.45000,5956000
07/11/2007,0000,22.50000,22.80000,22.20000,22.80000,7070000
07/12/2007,0000,23.00000,23.10000,22.55000,22.70000,4230000
07/13/2007,0000,23.00000,23.45000,22.65000,23.10000,6259000
07/16/2007,0000,23.40000,23.75000,23.10000,23.10000,5141000
07/17/2007,0000,23.40000,23.60000,23.10000,23.35000,3054000
07/18/2007,0000,23.45000,24.10000,23.30000,23.80000,6945000
07/19/2007,0000,23.85000,23.90000,23.30000,23.30000,2399000
07/20/2007,0000,23.30000,23.60000,23.05000,23.30000,2467000
07/23/2007,0000,23.75000,23.75000,23.20000,23.20000,2612000
07/24/2007,0000,23.30000,23.55000,22.45000,23.10000,5133000
07/25/2007,0000,23.00000,23.20000,22.60000,22.70000,2642000
07/26/2007,0000,22.70000,23.10000,22.55000,22.55000,5940000
07/27/2007,0000,22.00000,23.10000,22.00000,22.60000,3983000
07/30/2007,0000,22.60000,24.15000,22.60000,24.15000,28850000
07/31/2007,0000,24.50000,25.80000,24.40000,25.80000,20569000
08/01/2007,0000,26.45000,27.60000,25.85000,27.60000,21274000
08/02/2007,0000,29.40000,29.50000,27.05000,28.85000,30441000
08/03/2007,0000,29.35000,29.90000,27.80000,29.00000,14691000
08/06/2007,0000,27.60000,31.00000,27.60000,31.00000,22647000
08/07/2007,0000,33.00000,33.15000,32.10000,32.35000,35362000
08/08/2007,0000,33.00000,33.40000,31.15000,32.00000,20411000
08/09/2007,0000,32.00000,34.20000,31.60000,34.20000,30725000
08/10/2007,0000,33.10000,36.55000,33.10000,36.55000,26017000
08/13/2007,0000,39.00000,39.10000,37.15000,39.10000,23852000
08/14/2007,0000,39.35000,41.50000,36.60000,37.00000,28947000
08/15/2007,0000,38.30000,39.55000,37.90000,39.55000,43557000
08/16/2007,0000,40.30000,40.30000,36.80000,36.80000,34855000
08/17/2007,0000,35.85000,37.00000,34.25000,34.25000,15031000
08/20/2007,0000,36.00000,36.00000,33.50000,34.30000,28830000
08/21/2007,0000,34.05000,36.70000,33.10000,36.00000,29129000
08/22/2007,0000,36.50000,38.00000,35.90000,36.50000,30597000
08/23/2007,0000,37.30000,38.20000,36.25000,37.50000,22779000
08/24/2007,0000,37.20000,38.00000,36.80000,36.90000,13565000
08/27/2007,0000,37.70000,38.95000,37.20000,38.15000,31189000
08/28/2007,0000,38.15000,38.85000,37.50000,37.50000,14109000
08/29/2007,0000,36.50000,38.10000,36.20000,37.50000,14840000
08/30/2007,0000,38.25000,38.75000,36.90000,36.95000,13051000
08/31/2007,0000,37.30000,37.55000,36.30000,36.60000,8863000
09/03/2007,0000,36.80000,37.80000,36.60000,36.60000,7972000
09/04/2007,0000,36.60000,37.00000,34.05000,34.05000,19755000
09/05/2007,0000,33.50000,33.90000,32.10000,32.20000,12253000
09/06/2007,0000,32.20000,32.85000,31.70000,32.65000,7401000
09/07/2007,0000,32.65000,33.20000,31.85000,32.00000,6677000
09/10/2007,0000,31.60000,34.20000,31.40000,34.20000,11611000
09/11/2007,0000,34.50000,34.90000,32.80000,32.80000,9787000
09/12/2007,0000,33.30000,34.50000,33.30000,33.55000,10822000
09/13/2007,0000,34.40000,34.50000,33.70000,33.85000,6532000
09/14/2007,0000,34.35000,35.00000,33.50000,34.50000,10925000
09/17/2007,0000,34.95000,36.85000,34.50000,35.85000,15387000
09/19/2007,0000,37.00000,37.00000,34.10000,34.10000,8462000
09/20/2007,0000,34.20000,35.10000,33.80000,34.00000,7090000
09/21/2007,0000,34.00000,34.90000,34.00000,34.35000,5180000
09/26/2007,0000,34.40000,34.85000,33.40000,33.65000,5270000
09/27/2007,0000,33.65000,34.50000,33.65000,33.80000,5396000
09/28/2007,0000,34.60000,36.15000,34.30000,36.15000,12670000
10/01/2007,0000,37.50000,37.55000,36.50000,37.00000,10869000
10/02/2007,0000,37.75000,39.45000,37.50000,37.50000,23898000
10/03/2007,0000,37.55000,38.30000,36.30000,36.65000,8971000
10/04/2007,0000,36.30000,37.00000,35.50000,35.50000,7345000
10/05/2007,0000,35.60000,37.00000,35.60000,36.10000,6081000
10/08/2007,0000,36.50000,36.55000,35.10000,35.10000,3537000
10/09/2007,0000,35.20000,35.70000,34.10000,34.10000,4243000
10/11/2007,0000,34.60000,34.95000,34.10000,34.30000,3037000
10/12/2007,0000,34.45000,35.10000,34.15000,34.30000,3655000
10/15/2007,0000,34.50000,34.60000,33.15000,33.20000,3421000
10/16/2007,0000,33.20000,35.50000,33.00000,35.10000,11630000
10/17/2007,0000,35.60000,36.50000,35.00000,35.10000,15851000
10/18/2007,0000,32.80000,33.00000,32.65000,32.65000,10211000
10/19/2007,0000,31.00000,32.60000,30.90000,31.35000,10357000
10/22/2007,0000,30.40000,31.00000,29.90000,30.00000,5499000
10/23/2007,0000,30.20000,30.60000,28.65000,29.00000,9498000
10/24/2007,0000,29.40000,30.90000,28.95000,29.50000,12309000
10/25/2007,0000,30.00000,30.10000,29.00000,29.10000,4492000
10/26/2007,0000,29.50000,30.20000,29.40000,29.65000,4837000
10/29/2007,0000,30.10000,30.50000,29.55000,29.70000,7081000
10/30/2007,0000,29.95000,30.20000,29.10000,29.10000,4949000
10/31/2007,0000,29.40000,29.40000,27.15000,27.50000,7673000
11/01/2007,0000,27.80000,27.95000,26.10000,26.55000,5623000
11/02/2007,0000,25.65000,26.05000,24.80000,24.90000,6153000
11/05/2007,0000,25.15000,25.50000,24.45000,25.35000,4168000
11/06/2007,0000,25.35000,25.55000,25.05000,25.30000,2095000
11/07/2007,0000,25.50000,25.90000,25.30000,25.30000,3082000
11/08/2007,0000,24.80000,24.85000,23.55000,23.55000,4740000
11/09/2007,0000,23.55000,23.75000,22.75000,23.45000,4121000
11/12/2007,0000,22.60000,23.20000,22.55000,22.70000,3014000
11/13/2007,0000,23.00000,24.25000,22.85000,24.25000,5333000
11/14/2007,0000,24.75000,25.25000,24.40000,25.00000,10928000
11/15/2007,0000,25.20000,26.30000,25.15000,26.00000,8723000
11/16/2007,0000,25.30000,26.10000,25.00000,25.70000,3169000
11/19/2007,0000,26.10000,26.10000,24.90000,24.90000,2575000
11/20/2007,0000,23.60000,24.90000,23.60000,24.90000,2505000
11/21/2007,0000,25.20000,25.75000,24.60000,24.90000,4445000
11/22/2007,0000,24.90000,25.50000,24.90000,25.45000,2435000
11/23/2007,0000,26.00000,27.20000,25.70000,27.05000,16763000
11/26/2007,0000,27.30000,27.50000,25.55000,26.00000,5895000
11/27/2007,0000,25.30000,25.45000,24.40000,25.15000,3289000
11/28/2007,0000,25.55000,25.60000,24.70000,24.70000,2196000
11/29/2007,0000,26.00000,26.00000,25.25000,25.70000,3833000
11/30/2007,0000,25.65000,27.40000,25.10000,27.40000,7205000
12/03/2007,0000,27.30000,27.30000,26.30000,26.40000,4238000
12/04/2007,0000,26.10000,26.65000,25.85000,26.50000,4569000
12/05/2007,0000,26.50000,26.95000,26.10000,26.15000,3287000
12/06/2007,0000,26.35000,26.50000,26.00000,26.00000,3647000
12/07/2007,0000,26.15000,26.35000,25.75000,25.75000,1630000
12/10/2007,0000,25.30000,26.15000,25.15000,25.75000,1907000
12/11/2007,0000,25.75000,26.20000,25.55000,25.75000,2707000
12/12/2007,0000,25.40000,25.75000,25.30000,25.50000,1286000
12/13/2007,0000,25.80000,25.95000,24.00000,24.50000,1775000
12/14/2007,0000,24.10000,24.50000,22.80000,23.10000,4671000
12/17/2007,0000,22.70000,22.95000,21.50000,21.50000,5295000
12/18/2007,0000,20.30000,21.30000,20.00000,20.60000,3545000
12/19/2007,0000,20.70000,21.30000,20.65000,21.20000,1700000
12/20/2007,0000,21.35000,21.80000,20.70000,20.80000,2501000
12/21/2007,0000,19.35000,20.20000,19.35000,19.45000,6406000
12/24/2007,0000,19.80000,20.80000,19.75000,20.80000,3580000
12/25/2007,0000,20.90000,20.95000,20.50000,20.80000,1659000
12/26/2007,0000,20.80000,21.60000,20.60000,21.35000,3820000
12/27/2007,0000,21.45000,22.80000,21.40000,22.80000,7115000
12/28/2007,0000,23.00000,23.60000,22.50000,22.95000,6076000
12/31/2007,0000,23.00000,23.50000,22.80000,23.20000,2898000
01/02/2008,0000,23.60000,24.00000,23.10000,23.30000,4820000
01/03/2008,0000,23.00000,23.80000,22.65000,23.80000,7299000
01/04/2008,0000,23.40000,23.75000,23.00000,23.55000,4404000
01/07/2008,0000,23.10000,24.35000,22.85000,23.80000,6266000
01/08/2008,0000,24.00000,24.10000,23.60000,24.00000,4474000
01/09/2008,0000,23.80000,24.10000,23.40000,23.80000,2134000
01/10/2008,0000,24.40000,25.45000,24.40000,24.90000,7235000
01/11/2008,0000,25.10000,25.20000,24.50000,24.90000,3135000
01/14/2008,0000,25.20000,25.40000,24.20000,24.85000,3439000
01/15/2008,0000,25.00000,26.00000,24.95000,25.10000,4243000
01/16/2008,0000,24.85000,24.90000,23.80000,23.90000,1967000
01/17/2008,0000,24.25000,24.45000,22.85000,23.20000,1915000
01/18/2008,0000,22.70000,23.40000,22.50000,23.30000,1566000
01/21/2008,0000,23.50000,23.60000,22.60000,23.20000,2761000
01/22/2008,0000,21.60000,22.30000,21.60000,21.60000,2644000
01/23/2008,0000,21.60000,21.95000,20.10000,20.10000,3982000
01/24/2008,0000,20.50000,20.90000,19.60000,20.05000,2034000
01/25/2008,0000,20.40000,20.90000,20.20000,20.90000,1785000
01/28/2008,0000,20.80000,20.85000,20.10000,20.35000,1220000
01/29/2008,0000,20.60000,21.75000,20.25000,21.65000,2245000
01/30/2008,0000,22.30000,22.70000,21.70000,22.10000,4938000
01/31/2008,0000,22.60000,22.60000,21.60000,22.30000,4323000
02/01/2008,0000,22.75000,23.20000,22.35000,22.80000,3198000
02/12/2008,0000,22.20000,22.50000,21.80000,22.05000,989000
02/13/2008,0000,22.10000,22.75000,21.85000,21.90000,1990000
02/14/2008,0000,22.20000,22.75000,22.00000,22.30000,2012000
02/15/2008,0000,22.20000,22.55000,21.85000,22.00000,2157000
02/18/2008,0000,22.30000,23.30000,22.30000,23.05000,3316000
02/19/2008,0000,23.25000,23.30000,22.80000,22.90000,2238000
02/20/2008,0000,23.20000,24.00000,23.00000,23.35000,3769000
02/21/2008,0000,23.85000,24.10000,23.40000,23.85000,4864000
02/22/2008,0000,23.60000,23.60000,23.05000,23.30000,1659000
02/25/2008,0000,23.50000,23.95000,23.40000,23.60000,3391000
02/26/2008,0000,23.80000,24.50000,23.60000,23.85000,6194000
02/27/2008,0000,24.20000,24.60000,23.75000,23.75000,3937000
02/29/2008,0000,23.75000,24.50000,23.75000,24.30000,2914000
03/03/2008,0000,23.90000,24.85000,23.60000,24.80000,6751000
03/04/2008,0000,24.90000,25.20000,24.45000,24.60000,9409000
03/05/2008,0000,24.85000,25.20000,24.30000,24.40000,7689000
03/06/2008,0000,24.70000,25.80000,24.20000,24.95000,15730000
03/07/2008,0000,24.70000,25.80000,24.55000,25.70000,10344000
03/10/2008,0000,25.80000,26.20000,24.75000,24.75000,4826000
03/11/2008,0000,24.20000,26.45000,24.20000,26.45000,9283000
03/12/2008,0000,27.50000,27.75000,26.10000,26.10000,14158000
03/13/2008,0000,26.10000,26.80000,25.90000,26.00000,7673000
03/14/2008,0000,26.40000,26.50000,24.20000,25.50000,5425000
03/17/2008,0000,24.60000,25.30000,24.40000,24.75000,2938000
03/18/2008,0000,24.80000,24.90000,24.50000,24.70000,1995000
03/19/2008,0000,25.20000,25.40000,24.00000,24.00000,3174000
03/20/2008,0000,24.30000,24.95000,24.00000,24.90000,2668000
03/21/2008,0000,25.10000,25.75000,25.00000,25.20000,3870000
03/24/2008,0000,26.70000,26.80000,25.50000,26.50000,7526000
03/25/2008,0000,26.30000,26.35000,25.60000,25.65000,2602000
03/26/2008,0000,25.65000,26.20000,25.65000,26.20000,3004000
03/27/2008,0000,26.25000,28.00000,26.00000,28.00000,10628000
03/28/2008,0000,28.10000,29.20000,28.10000,28.90000,24640000
03/31/2008,0000,28.80000,28.80000,26.90000,26.90000,8079000
04/01/2008,0000,27.50000,27.50000,26.40000,26.50000,5410000
04/02/2008,0000,27.05000,27.15000,26.60000,26.80000,2428000
04/03/2008,0000,27.00000,27.70000,26.45000,26.70000,3536000
04/07/2008,0000,26.80000,27.10000,26.70000,27.00000,2190000
04/08/2008,0000,27.30000,28.25000,27.15000,27.90000,7621000
04/09/2008,0000,28.00000,28.35000,27.70000,27.90000,5398000
04/10/2008,0000,28.00000,28.40000,27.85000,27.90000,3806000
04/11/2008,0000,28.20000,28.20000,27.20000,27.40000,4358000
04/14/2008,0000,27.40000,28.10000,27.20000,27.45000,4038000
04/15/2008,0000,27.45000,28.65000,27.40000,28.25000,6777000
04/16/2008,0000,28.55000,28.70000,28.00000,28.10000,6041000
04/17/2008,0000,28.50000,28.50000,27.50000,27.50000,3805000
04/18/2008,0000,27.65000,27.95000,27.55000,27.65000,2460000
04/21/2008,0000,27.75000,28.60000,27.75000,27.90000,4106000
04/22/2008,0000,28.20000,28.20000,27.60000,27.60000,1594000
04/23/2008,0000,27.70000,28.80000,27.70000,28.10000,6238000
04/24/2008,0000,28.10000,28.60000,27.70000,27.70000,3754000
04/25/2008,0000,27.80000,28.00000,26.80000,27.15000,3792000
04/28/2008,0000,27.10000,27.50000,26.85000,27.00000,1293000
04/29/2008,0000,26.80000,27.25000,26.45000,26.70000,1892000
04/30/2008,0000,26.75000,27.15000,26.30000,26.30000,2935000
05/02/2008,0000,26.50000,27.00000,26.50000,26.60000,1661000
05/05/2008,0000,26.95000,26.95000,26.35000,26.40000,959000
05/06/2008,0000,26.50000,26.80000,26.35000,26.40000,1240000
05/07/2008,0000,26.50000,27.20000,26.50000,26.95000,3506000
05/08/2008,0000,26.95000,27.20000,26.60000,26.60000,1864000
05/09/2008,0000,26.60000,27.65000,26.60000,27.25000,5519000
05/12/2008,0000,27.60000,28.35000,27.25000,28.20000,10466000
05/13/2008,0000,28.50000,28.95000,27.55000,27.60000,7937000
05/14/2008,0000,27.60000,27.95000,27.40000,27.45000,2793000
05/15/2008,0000,27.70000,27.85000,27.55000,27.55000,2276000
05/16/2008,0000,27.80000,28.30000,27.60000,27.70000,3945000
05/19/2008,0000,28.10000,28.50000,27.70000,28.40000,4987000
05/20/2008,0000,28.50000,29.30000,27.90000,28.40000,13274000
05/21/2008,0000,29.00000,30.35000,28.60000,30.35000,12942000
05/22/2008,0000,31.85000,32.45000,30.50000,31.00000,21490000
05/23/2008,0000,31.00000,31.30000,29.70000,29.85000,8542000
05/26/2008,0000,29.70000,30.65000,29.35000,29.50000,6285000
05/27/2008,0000,29.80000,29.80000,28.65000,29.10000,3821000
05/28/2008,0000,29.30000,30.50000,28.70000,28.70000,6905000
05/29/2008,0000,29.30000,29.40000,27.80000,28.20000,3541000
05/30/2008,0000,28.50000,28.60000,26.25000,26.90000,5368000
06/02/2008,0000,26.80000,27.80000,26.10000,27.55000,3746000
06/03/2008,0000,27.30000,27.55000,26.75000,26.90000,2175000
06/04/2008,0000,27.30000,27.30000,26.70000,27.00000,1020000
06/05/2008,0000,27.00000,27.35000,26.65000,27.20000,2585000
06/06/2008,0000,27.70000,28.25000,27.40000,27.50000,3859000
06/10/2008,0000,28.20000,28.20000,26.65000,26.65000,2751000
06/11/2008,0000,26.80000,26.95000,25.30000,25.70000,2554000
06/12/2008,0000,25.30000,25.45000,23.95000,23.95000,4627000
06/13/2008,0000,24.20000,24.45000,23.10000,24.45000,2241000
06/16/2008,0000,24.40000,24.80000,24.10000,24.40000,1412000
06/17/2008,0000,24.50000,24.70000,24.10000,24.50000,1150000
06/18/2008,0000,24.50000,25.50000,24.40000,25.20000,1753000
06/19/2008,0000,24.50000,25.20000,24.50000,24.70000,1483000
06/20/2008,0000,24.80000,24.80000,24.00000,24.05000,1777000
06/23/2008,0000,23.35000,24.00000,23.10000,23.80000,1163000
06/24/2008,0000,24.60000,24.60000,23.50000,23.60000,4840000
06/25/2008,0000,22.20000,22.35000,20.80000,22.00000,3447000
06/26/2008,0000,21.90000,22.70000,21.50000,22.20000,1955000
06/27/2008,0000,20.65000,21.80000,20.65000,21.00000,2722000
06/30/2008,0000,21.00000,21.40000,20.35000,21.00000,2069000
07/01/2008,0000,20.50000,21.30000,19.85000,20.00000,2406000
07/02/2008,0000,20.00000,20.65000,19.90000,20.35000,1580000
07/03/2008,0000,20.00000,21.30000,19.60000,21.30000,2102000
07/04/2008,0000,21.75000,21.75000,20.85000,21.00000,2126000
07/07/2008,0000,21.00000,21.40000,20.80000,21.35000,789000
07/08/2008,0000,21.20000,21.50000,20.50000,20.90000,1473000
07/09/2008,0000,21.20000,21.70000,20.65000,20.85000,3348000
07/10/2008,0000,20.80000,21.00000,20.40000,20.60000,1104000
07/11/2008,0000,20.70000,21.40000,20.40000,21.00000,1467000
07/14/2008,0000,21.00000,21.45000,20.80000,21.35000,1283000
07/15/2008,0000,21.05000,21.20000,20.30000,20.30000,1298000
07/16/2008,0000,20.30000,20.55000,19.70000,20.00000,1494000
07/17/2008,0000,20.20000,20.50000,20.00000,20.20000,1452000
07/18/2008,0000,20.50000,20.50000,18.80000,18.80000,2784000
07/21/2008,0000,18.80000,19.40000,17.50000,18.20000,5366000
07/22/2008,0000,18.00000,18.35000,17.75000,18.10000,1938000
07/23/2008,0000,18.40000,19.25000,18.25000,19.10000,3349000
07/24/2008,0000,19.30000,19.50000,18.90000,19.50000,1773000
07/25/2008,0000,19.00000,19.15000,18.80000,19.15000,1203000
07/29/2008,0000,18.95000,19.00000,18.40000,19.00000,691000
07/30/2008,0000,19.20000,19.30000,18.80000,18.90000,1018000
07/31/2008,0000,19.20000,19.25000,18.50000,18.75000,919000
08/01/2008,0000,18.40000,18.75000,18.05000,18.75000,818000
08/04/2008,0000,18.50000,18.65000,18.40000,18.50000,344000
08/05/2008,0000,18.45000,18.65000,17.50000,17.80000,1503000
08/06/2008,0000,18.05000,18.90000,18.00000,18.40000,1514000
08/07/2008,0000,18.50000,18.70000,18.25000,18.50000,665000
08/08/2008,0000,18.50000,19.10000,18.40000,19.00000,1040000
08/11/2008,0000,20.30000,20.30000,20.30000,20.30000,2209000
08/12/2008,0000,20.85000,20.85000,20.15000,20.20000,4219000
08/13/2008,0000,20.10000,20.35000,20.00000,20.30000,1355000
08/14/2008,0000,20.10000,21.45000,20.10000,20.80000,4983000
08/15/2008,0000,20.80000,21.00000,20.20000,20.25000,1227000
08/18/2008,0000,20.15000,20.20000,19.20000,19.25000,1502000
08/19/2008,0000,18.60000,19.20000,18.50000,19.00000,1140000
08/20/2008,0000,18.80000,19.35000,18.60000,19.20000,1221000
08/21/2008,0000,19.15000,19.15000,18.80000,18.90000,1048000
08/22/2008,0000,19.00000,19.10000,18.60000,18.70000,757000
08/25/2008,0000,19.40000,19.40000,19.00000,19.05000,1168000
08/26/2008,0000,19.00000,19.30000,18.95000,19.05000,729000
08/27/2008,0000,19.05000,19.65000,19.00000,19.50000,902000
08/28/2008,0000,19.50000,19.80000,19.35000,19.35000,746000
08/29/2008,0000,19.60000,19.70000,19.40000,19.45000,592000
09/01/2008,0000,19.10000,19.40000,18.20000,18.20000,1462000
09/02/2008,0000,18.25000,18.50000,17.80000,17.80000,1098000
09/03/2008,0000,17.80000,18.00000,16.65000,16.75000,3547000
09/04/2008,0000,16.75000,16.95000,15.60000,15.60000,2619000
09/05/2008,0000,14.60000,14.95000,14.55000,14.55000,3826000
09/08/2008,0000,14.95000,15.55000,14.95000,15.40000,4659000
09/09/2008,0000,15.30000,15.30000,14.35000,14.35000,2511000
09/10/2008,0000,13.60000,14.50000,13.60000,14.45000,1996000
09/11/2008,0000,14.45000,15.00000,14.00000,14.05000,2109000
09/12/2008,0000,14.20000,14.60000,13.65000,14.50000,2356000
09/15/2008,0000,14.00000,14.70000,13.80000,13.90000,2945000
09/16/2008,0000,13.20000,13.45000,12.95000,12.95000,3079000
09/17/2008,0000,13.40000,13.85000,12.05000,12.10000,4816000
09/18/2008,0000,11.35000,11.60000,11.30000,11.55000,4800000
09/19/2008,0000,12.35000,12.35000,12.00000,12.35000,2555000
09/22/2008,0000,12.95000,13.20000,12.80000,13.20000,4266000
09/23/2008,0000,13.00000,14.05000,12.90000,13.90000,3748000
09/24/2008,0000,13.85000,14.20000,13.55000,14.00000,3225000
09/25/2008,0000,13.85000,14.10000,13.60000,13.65000,1662000
09/26/2008,0000,13.60000,13.80000,13.10000,13.10000,1285000
09/30/2008,0000,12.20000,13.20000,12.20000,13.10000,3061000
10/01/2008,0000,13.80000,13.80000,13.35000,13.60000,1479000
10/02/2008,0000,13.45000,13.80000,13.25000,13.35000,935000
10/03/2008,0000,13.10000,13.80000,13.00000,13.80000,869000
10/06/2008,0000,13.55000,13.55000,13.10000,13.15000,693000
10/07/2008,0000,13.00000,13.40000,12.75000,13.20000,900000
10/08/2008,0000,12.80000,12.95000,12.30000,12.30000,2377000
10/09/2008,0000,12.20000,12.50000,11.70000,12.05000,1614000
10/13/2008,0000,11.65000,12.05000,11.65000,12.05000,1891000
10/14/2008,0000,12.85000,12.85000,12.60000,12.85000,1189000
10/15/2008,0000,12.60000,12.85000,12.45000,12.85000,935000
10/16/2008,0000,12.45000,12.60000,12.45000,12.45000,1823000
10/17/2008,0000,12.55000,12.60000,12.05000,12.05000,1399000
10/20/2008,0000,11.95000,12.50000,11.65000,12.40000,3926000
10/21/2008,0000,12.60000,12.90000,12.15000,12.60000,4715000
10/22/2008,0000,12.35000,12.65000,12.20000,12.20000,1726000
10/23/2008,0000,11.80000,11.95000,11.80000,11.95000,2374000
10/24/2008,0000,11.75000,11.90000,11.55000,11.55000,1417000
10/27/2008,0000,10.75000,11.30000,10.75000,10.75000,3617000
10/28/2008,0000,10.10000,11.05000,10.00000,10.60000,5276000
10/29/2008,0000,11.30000,11.30000,10.85000,11.00000,4804000
10/30/2008,0000,11.00000,11.75000,11.00000,11.75000,2591000
10/31/2008,0000,11.80000,12.35000,11.55000,12.05000,2879000
11/03/2008,0000,12.10000,12.40000,11.80000,12.40000,2534000
11/04/2008,0000,12.10000,12.35000,11.90000,12.15000,1778000
11/05/2008,0000,12.50000,12.80000,12.10000,12.20000,3942000
11/06/2008,0000,11.35000,11.70000,11.35000,11.40000,2408000
11/07/2008,0000,10.80000,11.85000,10.80000,11.60000,1844000
11/10/2008,0000,11.60000,12.40000,11.45000,12.40000,3287000
11/11/2008,0000,12.20000,13.25000,12.20000,12.80000,8876000
11/12/2008,0000,12.80000,13.00000,12.25000,12.70000,3268000
11/13/2008,0000,12.30000,13.50000,12.25000,13.50000,6961000
11/14/2008,0000,14.00000,14.40000,13.80000,14.00000,8260000
11/17/2008,0000,14.00000,14.95000,13.60000,14.75000,7433000
11/18/2008,0000,15.00000,15.40000,14.40000,14.50000,6805000
11/19/2008,0000,14.60000,14.95000,13.70000,14.05000,3787000
11/20/2008,0000,13.80000,15.00000,13.50000,14.60000,5363000
11/21/2008,0000,14.60000,15.35000,14.25000,15.00000,6091000
11/24/2008,0000,15.15000,16.05000,15.00000,16.05000,5801000
11/25/2008,0000,16.80000,17.15000,16.10000,16.30000,6986000
11/26/2008,0000,16.20000,16.55000,15.90000,16.20000,3775000
11/27/2008,0000,16.40000,16.90000,16.00000,16.50000,3277000
11/28/2008,0000,16.50000,16.80000,16.00000,16.00000,1932000
12/01/2008,0000,16.00000,16.30000,15.60000,15.75000,3315000
12/02/2008,0000,15.40000,16.55000,15.40000,16.25000,7161000
12/03/2008,0000,16.40000,16.70000,16.00000,16.10000,6013000
12/04/2008,0000,16.35000,16.45000,15.60000,15.70000,5135000
12/05/2008,0000,15.65000,16.00000,15.50000,15.70000,1989000
12/08/2008,0000,16.00000,16.30000,15.75000,16.20000,2320000
12/09/2008,0000,16.50000,17.20000,16.10000,16.60000,6505000
12/10/2008,0000,16.60000,16.80000,16.30000,16.65000,4585000
12/11/2008,0000,16.65000,17.50000,16.65000,16.65000,5702000
12/12/2008,0000,16.60000,16.80000,15.50000,15.55000,3774000
12/15/2008,0000,15.70000,15.90000,15.20000,15.40000,5307000
12/16/2008,0000,15.30000,15.30000,14.70000,14.90000,4219000
12/17/2008,0000,15.15000,15.40000,14.80000,15.05000,4236000
12/18/2008,0000,15.10000,15.75000,15.10000,15.75000,3451000
12/19/2008,0000,15.70000,15.75000,15.30000,15.50000,1827000
12/22/2008,0000,15.70000,15.70000,14.80000,14.80000,2029000
12/23/2008,0000,14.50000,14.70000,14.05000,14.20000,1505000
12/24/2008,0000,13.95000,14.50000,13.90000,14.50000,1363000
12/25/2008,0000,14.60000,14.60000,14.35000,14.40000,804000
12/26/2008,0000,14.40000,15.05000,14.40000,15.00000,1881000
12/29/2008,0000,15.10000,15.35000,14.95000,15.10000,1842000
12/30/2008,0000,15.40000,15.40000,15.10000,15.25000,1916000
12/31/2008,0000,15.45000,15.60000,15.15000,15.25000,1684000
01/05/2009,0000,15.60000,15.60000,15.30000,15.40000,2205000
01/06/2009,0000,15.45000,15.80000,15.35000,15.40000,2308000
01/07/2009,0000,15.50000,15.60000,15.30000,15.30000,1965000
01/08/2009,0000,15.15000,15.30000,14.50000,14.60000,1920000
01/09/2009,0000,14.60000,14.90000,14.40000,14.85000,1078000
01/12/2009,0000,14.45000,14.50000,13.85000,13.90000,3865000
01/13/2009,0000,13.90000,14.05000,13.85000,14.00000,1754000
01/14/2009,0000,14.05000,14.15000,13.85000,13.85000,2850000
01/15/2009,0000,13.55000,13.60000,12.95000,12.95000,2421000
01/16/2009,0000,13.10000,13.10000,12.90000,13.00000,1964000
01/19/2009,0000,13.10000,13.25000,13.05000,13.10000,1291000
01/20/2009,0000,13.00000,13.05000,12.75000,13.00000,930000
01/21/2009,0000,12.80000,12.90000,12.55000,12.80000,940000
02/02/2009,0000,12.60000,12.80000,12.60000,12.60000,553000
02/03/2009,0000,12.65000,13.25000,12.50000,13.15000,3542000
02/04/2009,0000,13.25000,13.25000,12.95000,13.00000,1645000
02/05/2009,0000,13.00000,13.05000,12.75000,12.85000,1422000
02/06/2009,0000,12.95000,13.20000,12.85000,13.00000,2340000
02/09/2009,0000,13.20000,13.35000,13.05000,13.20000,3479000
02/10/2009,0000,13.25000,13.30000,12.95000,13.00000,2355000
02/11/2009,0000,12.80000,13.25000,12.50000,13.15000,4682000
02/12/2009,0000,13.15000,13.55000,13.05000,13.25000,4770000
02/13/2009,0000,13.50000,14.00000,13.30000,13.90000,5039000
02/16/2009,0000,14.10000,14.25000,13.75000,14.00000,3956000
02/17/2009,0000,14.00000,14.05000,13.50000,13.60000,2073000
02/18/2009,0000,13.45000,13.60000,13.20000,13.45000,2346000
02/19/2009,0000,13.35000,13.60000,13.15000,13.45000,2099000
02/20/2009,0000,13.40000,13.50000,13.15000,13.35000,1591000
02/23/2009,0000,13.30000,13.65000,13.10000,13.45000,1433000
02/24/2009,0000,13.15000,13.35000,13.05000,13.25000,1721000
02/25/2009,0000,13.35000,13.65000,13.35000,13.40000,2223000
02/26/2009,0000,13.45000,13.55000,13.15000,13.45000,1593000
02/27/2009,0000,13.45000,13.50000,13.25000,13.35000,860000
03/02/2009,0000,13.40000,13.40000,12.70000,12.80000,2300000
03/03/2009,0000,12.50000,12.70000,12.25000,12.70000,1864000
03/04/2009,0000,12.60000,13.25000,12.50000,13.20000,3327000
03/05/2009,0000,13.50000,13.55000,13.20000,13.20000,1949000
03/06/2009,0000,13.10000,13.25000,12.90000,12.95000,1332000
03/09/2009,0000,13.10000,13.65000,13.10000,13.60000,5281000
03/10/2009,0000,13.70000,14.10000,13.45000,14.00000,5305000
03/11/2009,0000,14.20000,14.95000,14.10000,14.95000,12551000
03/12/2009,0000,14.90000,15.50000,14.50000,14.85000,8192000
03/13/2009,0000,15.10000,15.35000,14.90000,15.00000,5633000
03/16/2009,0000,15.25000,15.50000,15.10000,15.20000,4901000
03/17/2009,0000,15.30000,15.40000,15.00000,15.20000,2826000
03/18/2009,0000,15.30000,15.30000,14.80000,14.90000,3782000
03/19/2009,0000,14.95000,15.40000,14.85000,14.90000,4069000
03/20/2009,0000,15.00000,15.90000,15.00000,15.85000,11833000
03/23/2009,0000,16.15000,16.30000,15.75000,16.05000,6216000
03/24/2009,0000,16.30000,16.60000,16.00000,16.10000,7317000
03/25/2009,0000,16.00000,16.40000,15.95000,16.10000,5981000
03/26/2009,0000,16.10000,17.00000,16.10000,16.75000,10061000
03/27/2009,0000,17.10000,17.20000,16.40000,17.10000,11727000
03/30/2009,0000,17.00000,17.00000,16.20000,16.20000,5310000
03/31/2009,0000,16.20000,16.55000,16.05000,16.10000,3321000
04/01/2009,0000,16.35000,16.75000,16.15000,16.55000,6434000
04/02/2009,0000,16.80000,17.00000,16.60000,16.70000,7116000
04/03/2009,0000,17.00000,17.30000,16.70000,16.80000,8455000
04/06/2009,0000,17.10000,17.30000,16.60000,16.90000,9379000
04/07/2009,0000,16.80000,17.15000,16.65000,16.90000,3842000
04/08/2009,0000,16.80000,17.25000,16.25000,16.30000,4782000
04/09/2009,0000,16.50000,16.80000,16.30000,16.70000,3613000
04/10/2009,0000,16.80000,17.25000,16.75000,17.00000,4814000
04/13/2009,0000,17.00000,17.30000,16.80000,17.30000,5790000
04/14/2009,0000,17.50000,18.45000,17.40000,18.20000,9485000
04/15/2009,0000,18.20000,18.90000,17.80000,18.50000,9796000
04/16/2009,0000,18.90000,19.10000,18.20000,18.30000,12201000
04/17/2009,0000,18.40000,18.75000,17.05000,17.05000,9851000
04/20/2009,0000,17.15000,17.20000,15.90000,16.20000,6027000
04/21/2009,0000,15.20000,16.50000,15.20000,16.50000,4057000
04/22/2009,0000,16.50000,16.80000,16.35000,16.60000,3870000
04/23/2009,0000,16.55000,17.20000,16.15000,16.70000,7805000
04/24/2009,0000,16.85000,17.65000,16.85000,16.90000,9090000
04/27/2009,0000,17.00000,17.10000,15.75000,15.95000,4484000
04/28/2009,0000,16.00000,16.20000,15.25000,15.30000,2925000
04/29/2009,0000,15.30000,15.75000,15.10000,15.60000,2866000
04/30/2009,0000,16.40000,16.65000,16.10000,16.65000,4854000
05/04/2009,0000,16.85000,17.50000,16.65000,17.15000,5978000
05/05/2009,0000,17.20000,17.35000,16.55000,16.70000,4268000
05/06/2009,0000,16.50000,17.30000,16.50000,17.20000,3972000
05/07/2009,0000,17.40000,17.65000,17.00000,17.50000,6716000
05/08/2009,0000,17.50000,18.10000,17.20000,17.60000,7643000
05/11/2009,0000,17.80000,17.90000,17.45000,17.45000,4209000
05/12/2009,0000,17.30000,17.30000,16.60000,16.60000,2586000
05/13/2009,0000,16.70000,16.95000,16.60000,16.80000,1825000
05/14/2009,0000,16.50000,16.75000,16.45000,16.45000,1894000
05/15/2009,0000,16.70000,16.85000,16.60000,16.70000,1935000
05/18/2009,0000,16.65000,17.00000,16.60000,17.00000,1818000
05/19/2009,0000,17.30000,18.00000,17.25000,17.70000,8315000
05/20/2009,0000,17.80000,17.95000,17.30000,17.40000,4348000
05/21/2009,0000,17.40000,18.15000,17.30000,17.80000,5352000
05/22/2009,0000,17.50000,17.85000,17.40000,17.75000,3363000
05/25/2009,0000,17.95000,18.95000,17.55000,18.95000,16440000
05/26/2009,0000,19.00000,19.50000,18.10000,18.10000,9819000
05/27/2009,0000,18.30000,19.20000,18.20000,18.85000,8398000
06/01/2009,0000,19.20000,19.25000,18.40000,18.60000,11392000
06/02/2009,0000,18.95000,19.20000,18.50000,18.70000,8930000
06/03/2009,0000,18.60000,18.80000,17.65000,18.20000,5445000
06/04/2009,0000,17.70000,18.20000,17.60000,17.75000,3609000
06/05/2009,0000,17.90000,18.00000,17.75000,17.80000,2600000
06/08/2009,0000,18.95000,19.00000,18.10000,18.30000,5531000
06/09/2009,0000,18.40000,18.50000,17.65000,17.65000,4752000
06/10/2009,0000,17.65000,18.35000,17.50000,18.05000,4865000
06/11/2009,0000,18.80000,19.30000,18.50000,19.30000,17856000
06/12/2009,0000,19.20000,20.05000,18.60000,18.65000,15403000
06/15/2009,0000,18.00000,18.35000,17.35000,17.35000,7981000
06/16/2009,0000,17.35000,17.40000,16.60000,16.75000,3574000
06/17/2009,0000,16.75000,17.10000,16.50000,16.50000,3787000
06/18/2009,0000,16.55000,16.80000,16.15000,16.20000,3397000
06/19/2009,0000,16.30000,17.00000,16.25000,16.90000,4224000
06/22/2009,0000,16.10000,16.70000,16.10000,16.55000,3895000
06/23/2009,0000,16.10000,17.00000,16.10000,16.65000,4904000
06/24/2009,0000,16.75000,17.00000,16.55000,16.80000,3221000
06/25/2009,0000,16.90000,17.35000,16.85000,16.90000,5510000
06/26/2009,0000,17.00000,17.20000,16.85000,16.90000,2930000
06/29/2009,0000,16.95000,17.00000,16.70000,16.70000,2272000
06/30/2009,0000,16.90000,16.95000,16.65000,16.75000,2116000
07/01/2009,0000,16.75000,16.85000,16.40000,16.80000,2869000
07/02/2009,0000,16.85000,17.20000,16.80000,17.20000,6813000
07/03/2009,0000,17.00000,17.20000,16.95000,17.10000,5277000
07/06/2009,0000,16.45000,16.45000,16.20000,16.35000,4824000
07/07/2009,0000,16.35000,16.70000,16.35000,16.50000,4055000
07/08/2009,0000,16.35000,16.45000,16.15000,16.20000,2709000
07/09/2009,0000,16.20000,16.55000,16.20000,16.35000,3349000
07/10/2009,0000,16.50000,16.70000,16.40000,16.55000,4492000
07/13/2009,0000,16.80000,16.80000,16.05000,16.05000,2724000
07/14/2009,0000,16.10000,16.25000,15.95000,16.15000,2085000
07/15/2009,0000,16.40000,16.80000,16.20000,16.50000,5118000
07/16/2009,0000,16.80000,17.00000,16.35000,16.65000,8632000
07/17/2009,0000,16.70000,16.80000,16.50000,16.50000,3194000
07/20/2009,0000,16.60000,16.70000,16.40000,16.60000,2571000
07/21/2009,0000,16.75000,17.20000,16.70000,17.00000,7785000
07/22/2009,0000,17.00000,17.35000,16.90000,17.00000,5670000
07/23/2009,0000,17.05000,17.15000,16.80000,16.80000,2711000
07/24/2009,0000,16.90000,17.05000,16.60000,16.70000,3469000
07/27/2009,0000,16.80000,16.90000,16.55000,16.70000,2403000
07/28/2009,0000,16.70000,17.15000,16.70000,17.00000,3896000
07/29/2009,0000,17.00000,17.10000,16.80000,16.85000,2673000
07/30/2009,0000,16.85000,17.30000,16.70000,17.05000,4343000
07/31/2009,0000,17.30000,17.40000,17.05000,17.10000,4622000
08/03/2009,0000,17.30000,18.25000,17.20000,18.25000,15420000
08/04/2009,0000,18.70000,19.20000,18.35000,18.75000,22448000
08/05/2009,0000,19.35000,19.35000,18.00000,18.55000,12934000
08/06/2009,0000,18.90000,18.95000,18.40000,18.75000,6058000
08/10/2009,0000,19.10000,19.45000,18.60000,18.70000,5851000
08/11/2009,0000,19.00000,19.00000,18.00000,18.30000,3422000
08/12/2009,0000,18.00000,18.70000,18.00000,18.70000,3746000
08/13/2009,0000,19.00000,19.15000,18.60000,18.70000,7042000
08/14/2009,0000,18.90000,19.55000,18.85000,19.15000,12718000
08/17/2009,0000,19.45000,19.60000,18.90000,18.90000,6562000
08/18/2009,0000,18.80000,18.80000,17.60000,17.80000,5477000
08/19/2009,0000,18.00000,18.15000,17.55000,17.55000,3355000
08/20/2009,0000,17.55000,17.60000,16.90000,16.95000,3519000
08/21/2009,0000,17.15000,17.35000,16.60000,16.65000,2576000
08/24/2009,0000,17.00000,17.05000,16.60000,16.75000,4581000
08/25/2009,0000,16.80000,16.95000,16.50000,16.75000,3006000
08/26/2009,0000,16.80000,16.80000,16.30000,16.30000,2147000
08/27/2009,0000,16.20000,16.65000,16.00000,16.30000,5132000
08/28/2009,0000,16.35000,16.50000,16.30000,16.40000,1404000
08/31/2009,0000,16.55000,16.85000,16.50000,16.75000,2672000
09/01/2009,0000,17.00000,17.35000,17.00000,17.25000,4830000
09/02/2009,0000,17.00000,17.25000,17.00000,17.25000,1867000
09/03/2009,0000,17.25000,17.90000,17.25000,17.55000,7208000
09/04/2009,0000,17.50000,17.65000,17.30000,17.35000,2434000
09/07/2009,0000,17.40000,17.50000,17.25000,17.50000,2431000
09/08/2009,0000,17.60000,17.65000,17.35000,17.40000,2969000
09/09/2009,0000,17.45000,17.75000,17.35000,17.35000,3844000
09/10/2009,0000,17.50000,17.60000,17.20000,17.55000,3897000
09/11/2009,0000,17.55000,17.60000,17.30000,17.45000,2314000
09/14/2009,0000,17.45000,17.55000,17.20000,17.25000,1320000
09/15/2009,0000,17.25000,17.50000,17.25000,17.35000,1527000
09/16/2009,0000,17.40000,17.60000,17.35000,17.50000,2979000
09/17/2009,0000,17.60000,17.75000,17.45000,17.60000,5345000
09/18/2009,0000,17.60000,17.90000,17.45000,17.70000,7588000
09/21/2009,0000,17.80000,17.90000,17.50000,17.50000,4378000
09/22/2009,0000,17.50000,17.65000,17.30000,17.35000,2415000
09/23/2009,0000,17.50000,17.50000,16.90000,16.95000,3186000
09/24/2009,0000,16.85000,17.25000,16.85000,17.25000,1471000
09/25/2009,0000,17.15000,17.20000,17.05000,17.10000,1110000
09/28/2009,0000,17.10000,17.15000,16.85000,16.90000,870000
09/29/2009,0000,17.00000,17.10000,16.90000,16.90000,1652000
09/30/2009,0000,17.00000,18.05000,16.95000,18.05000,9654000
10/01/2009,0000,18.20000,18.60000,18.05000,18.30000,20548000
10/02/2009,0000,18.20000,18.95000,18.20000,18.35000,18517000
10/05/2009,0000,18.45000,18.50000,18.10000,18.20000,6009000
10/06/2009,0000,18.40000,18.50000,18.10000,18.25000,4174000
10/07/2009,0000,18.45000,18.65000,18.30000,18.35000,6214000
10/08/2009,0000,18.40000,18.90000,18.40000,18.40000,7765000
10/09/2009,0000,18.55000,18.65000,18.15000,18.25000,4348000
10/12/2009,0000,18.40000,18.40000,18.20000,18.40000,2217000
10/13/2009,0000,18.10000,18.20000,17.90000,18.05000,2925000
10/14/2009,0000,18.20000,18.45000,18.15000,18.25000,3845000
10/15/2009,0000,18.30000,18.40000,17.90000,17.90000,3926000
10/16/2009,0000,18.00000,18.55000,17.90000,18.40000,5810000
10/19/2009,0000,18.40000,19.00000,18.30000,18.60000,6858000
10/20/2009,0000,18.80000,18.85000,18.50000,18.50000,3625000
10/21/2009,0000,18.50000,19.75000,18.30000,19.75000,18196000
10/22/2009,0000,19.75000,19.90000,19.05000,19.20000,16587000
10/23/2009,0000,19.35000,19.45000,18.90000,19.30000,12156000
10/26/2009,0000,19.50000,20.65000,19.35000,20.65000,42481000
10/27/2009,0000,20.65000,20.70000,20.10000,20.70000,16259000
10/28/2009,0000,20.70000,21.25000,20.10000,20.30000,17611000
10/29/2009,0000,20.00000,20.00000,18.90000,19.30000,13372000
10/30/2009,0000,19.35000,20.25000,19.30000,19.80000,28866000
11/02/2009,0000,19.50000,20.15000,19.40000,20.15000,11996000
11/03/2009,0000,20.20000,21.15000,19.95000,20.75000,25471000
11/04/2009,0000,20.70000,20.85000,20.30000,20.60000,14412000
11/05/2009,0000,20.65000,21.05000,20.30000,20.30000,11765000
11/06/2009,0000,20.50000,20.65000,19.85000,19.90000,8632000
11/09/2009,0000,20.10000,20.20000,19.90000,20.00000,4681000
11/10/2009,0000,20.20000,20.60000,20.15000,20.20000,12107000
11/11/2009,0000,20.20000,20.30000,19.95000,19.95000,5020000
11/12/2009,0000,20.00000,20.45000,20.00000,20.00000,5319000
11/13/2009,0000,20.00000,20.30000,19.90000,19.90000,5379000
11/16/2009,0000,20.10000,20.25000,19.80000,20.00000,6841000
11/17/2009,0000,20.00000,20.35000,19.60000,19.60000,9001000
11/18/2009,0000,19.60000,19.95000,19.60000,19.65000,5747000
11/19/2009,0000,19.80000,21.00000,19.50000,20.80000,33948000
11/20/2009,0000,20.90000,20.90000,20.40000,20.40000,9791000
11/23/2009,0000,20.45000,20.60000,20.10000,20.10000,5366000
11/24/2009,0000,20.25000,20.65000,20.05000,20.25000,9724000
11/25/2009,0000,20.40000,21.20000,20.25000,20.65000,15253000
11/26/2009,0000,20.65000,21.25000,20.50000,20.55000,17231000
11/27/2009,0000,20.10000,20.25000,19.40000,19.40000,10750000
11/30/2009,0000,19.60000,20.00000,19.60000,19.70000,5183000
12/01/2009,0000,19.90000,20.20000,19.80000,19.80000,5188000
12/02/2009,0000,20.10000,20.20000,19.50000,19.70000,8643000
12/03/2009,0000,19.80000,19.80000,19.40000,19.40000,4401000
12/04/2009,0000,19.35000,19.90000,19.35000,19.45000,7215000
12/07/2009,0000,19.75000,20.25000,19.70000,19.85000,11139000
12/08/2009,0000,20.10000,20.30000,19.85000,19.85000,7802000
12/09/2009,0000,19.85000,20.00000,19.70000,19.70000,6079000
12/11/2009,0000,19.25000,19.70000,19.25000,19.55000,4055000
12/14/2009,0000,19.70000,19.70000,19.45000,19.50000,3228000
12/15/2009,0000,19.50000,20.50000,19.50000,20.20000,19424000
12/16/2009,0000,20.40000,20.60000,20.10000,20.20000,13902000
12/17/2009,0000,20.20000,20.40000,19.70000,19.75000,7984000
12/18/2009,0000,19.90000,20.40000,19.85000,20.05000,12997000
12/21/2009,0000,20.20000,20.40000,20.05000,20.20000,6733000
12/22/2009,0000,20.30000,20.35000,19.90000,20.00000,4438000
12/23/2009,0000,20.00000,20.15000,19.75000,19.80000,3979000
12/25/2009,0000,20.40000,20.45000,20.00000,20.10000,6942000
12/28/2009,0000,20.15000,20.35000,20.00000,20.10000,6027000
12/29/2009,0000,20.10000,20.25000,19.95000,20.00000,3807055
