DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.20000,11.35000,11.20000,11.30000,1226000
04/03/2007,0000,11.30000,11.50000,11.25000,11.40000,1965000
04/04/2007,0000,11.50000,11.70000,11.40000,11.45000,6027000
04/09/2007,0000,11.50000,12.10000,11.45000,11.90000,10416000
04/10/2007,0000,11.95000,12.00000,11.65000,11.70000,3153000
04/11/2007,0000,11.80000,11.80000,11.65000,11.65000,2799000
04/12/2007,0000,11.65000,12.05000,11.65000,11.90000,5226000
04/13/2007,0000,12.00000,12.05000,11.65000,11.65000,3859000
04/16/2007,0000,12.00000,12.45000,11.95000,12.25000,11341000
04/17/2007,0000,12.45000,13.10000,12.45000,13.10000,44380000
04/18/2007,0000,13.20000,13.75000,12.90000,13.50000,28017000
04/19/2007,0000,13.50000,13.65000,13.05000,13.05000,11246000
04/20/2007,0000,13.20000,13.45000,13.10000,13.30000,9053000
04/23/2007,0000,13.50000,14.20000,13.40000,14.20000,14865000
04/24/2007,0000,14.40000,14.80000,13.95000,13.95000,25919000
04/25/2007,0000,13.75000,13.95000,13.45000,13.45000,7733000
04/26/2007,0000,13.50000,13.70000,13.20000,13.20000,13966000
04/27/2007,0000,13.30000,13.40000,12.80000,12.80000,10538000
04/30/2007,0000,12.85000,13.05000,12.60000,12.65000,4948000
05/02/2007,0000,12.80000,13.30000,12.80000,12.80000,7801000
05/03/2007,0000,12.90000,12.95000,12.10000,12.30000,8322000
05/04/2007,0000,12.50000,13.15000,12.50000,13.15000,12203000
05/07/2007,0000,13.15000,13.30000,13.00000,13.10000,8691000
05/08/2007,0000,13.20000,13.60000,13.20000,13.40000,8954000
05/09/2007,0000,13.40000,13.40000,13.10000,13.20000,3087000
05/10/2007,0000,13.20000,13.30000,12.95000,13.15000,5018000
05/11/2007,0000,12.90000,13.10000,12.85000,12.95000,3713000
05/14/2007,0000,13.05000,13.85000,13.05000,13.85000,19037000
05/15/2007,0000,14.00000,14.00000,13.40000,13.40000,9259000
05/16/2007,0000,13.45000,14.10000,13.45000,13.70000,9689000
05/17/2007,0000,13.70000,14.00000,13.60000,13.60000,9277000
05/18/2007,0000,13.60000,13.70000,13.30000,13.35000,5161000
05/21/2007,0000,13.55000,13.55000,13.20000,13.20000,4903000
05/22/2007,0000,13.30000,13.80000,13.30000,13.50000,11063000
05/23/2007,0000,13.50000,14.20000,13.50000,13.70000,16340000
05/24/2007,0000,13.90000,13.90000,13.50000,13.55000,4865000
05/25/2007,0000,13.40000,13.80000,13.40000,13.60000,4428000
05/28/2007,0000,13.75000,13.85000,13.55000,13.55000,3385000
05/29/2007,0000,13.65000,13.80000,13.40000,13.55000,3445000
05/30/2007,0000,13.55000,13.60000,13.30000,13.30000,3065000
05/31/2007,0000,13.40000,13.65000,13.40000,13.40000,2385000
06/01/2007,0000,13.40000,13.55000,13.30000,13.30000,3192000
06/04/2007,0000,13.40000,13.45000,13.10000,13.15000,2679000
06/05/2007,0000,13.10000,13.25000,12.90000,13.00000,3986000
06/06/2007,0000,13.00000,13.20000,13.00000,13.15000,2562000
06/07/2007,0000,13.35000,13.70000,13.35000,13.50000,8709000
06/08/2007,0000,14.40000,14.40000,14.25000,14.40000,23243000
06/11/2007,0000,14.90000,14.95000,14.40000,14.60000,25561000
06/12/2007,0000,14.80000,14.90000,14.10000,14.20000,10680000
06/13/2007,0000,14.10000,14.40000,14.05000,14.15000,5234000
06/14/2007,0000,14.30000,14.35000,14.05000,14.05000,4420000
06/15/2007,0000,14.25000,15.00000,14.15000,14.60000,21646000
06/20/2007,0000,14.65000,14.80000,14.55000,14.55000,7809000
06/21/2007,0000,14.70000,14.70000,14.35000,14.40000,5841000
06/22/2007,0000,14.60000,14.85000,14.35000,14.85000,10361000
06/25/2007,0000,15.55000,16.50000,15.55000,16.05000,15263000
06/26/2007,0000,16.20000,16.80000,16.10000,16.20000,13027000
06/27/2007,0000,16.40000,16.60000,16.00000,16.35000,9814000
06/28/2007,0000,16.70000,17.45000,16.55000,17.45000,8056000
06/29/2007,0000,18.65000,18.65000,17.90000,17.90000,19183000
07/02/2007,0000,18.40000,19.15000,17.95000,18.50000,25527000
07/03/2007,0000,18.50000,19.30000,18.15000,19.15000,20575000
07/04/2007,0000,19.35000,19.80000,19.00000,19.00000,19278000
07/05/2007,0000,19.00000,19.60000,18.75000,19.15000,15559000
07/06/2007,0000,19.15000,19.40000,18.60000,18.70000,11265000
07/09/2007,0000,18.70000,18.90000,18.20000,18.35000,9236000
07/10/2007,0000,18.35000,19.25000,18.15000,18.85000,11653000
07/11/2007,0000,19.00000,19.75000,18.65000,19.35000,16222000
07/12/2007,0000,19.80000,20.70000,19.80000,20.70000,11368000
07/13/2007,0000,22.10000,22.10000,21.50000,22.10000,20359000
07/16/2007,0000,23.60000,23.60000,22.50000,23.20000,38103000
07/17/2007,0000,23.50000,24.80000,23.50000,24.80000,13581000
07/18/2007,0000,26.50000,26.50000,26.50000,26.50000,4879000
07/19/2007,0000,28.35000,28.35000,26.40000,26.90000,28150000
07/20/2007,0000,27.20000,28.75000,25.10000,26.20000,29764000
07/23/2007,0000,25.80000,27.50000,25.20000,27.00000,15227000
07/24/2007,0000,27.45000,28.85000,27.45000,28.85000,19138000
07/25/2007,0000,29.00000,30.85000,29.00000,30.85000,17883000
07/26/2007,0000,32.25000,32.25000,29.10000,30.00000,46994000
07/27/2007,0000,27.90000,31.50000,27.90000,29.20000,25231000
07/30/2007,0000,29.00000,30.00000,27.20000,27.90000,15447000
07/31/2007,0000,28.65000,29.80000,28.20000,28.90000,18028000
08/01/2007,0000,28.90000,29.40000,26.90000,26.90000,12269000
08/02/2007,0000,27.50000,27.75000,25.05000,25.05000,12291000
08/03/2007,0000,25.25000,26.05000,23.85000,24.30000,15769000
08/06/2007,0000,23.10000,23.50000,22.60000,22.60000,7959000
08/07/2007,0000,23.10000,23.50000,21.65000,21.65000,9889000
08/08/2007,0000,21.90000,23.15000,21.80000,23.15000,7838000
08/09/2007,0000,24.75000,24.75000,24.10000,24.75000,16851000
08/10/2007,0000,23.05000,25.10000,23.05000,24.90000,16715000
08/13/2007,0000,25.05000,25.70000,24.10000,24.20000,11424000
08/14/2007,0000,24.00000,25.60000,23.90000,24.60000,12478000
08/15/2007,0000,24.00000,24.65000,22.90000,22.90000,7618000
08/16/2007,0000,22.00000,22.40000,21.30000,21.30000,7638000
08/17/2007,0000,20.90000,22.60000,19.85000,21.10000,10235000
08/20/2007,0000,22.50000,22.55000,21.80000,22.55000,8076000
08/21/2007,0000,22.40000,22.40000,21.00000,21.00000,7091000
08/22/2007,0000,20.50000,21.40000,19.55000,20.00000,7781000
08/23/2007,0000,20.70000,21.40000,20.35000,21.40000,8583000
08/24/2007,0000,21.20000,22.30000,20.90000,21.50000,10006000
08/27/2007,0000,22.10000,22.30000,21.00000,21.00000,5693000
08/28/2007,0000,21.00000,21.15000,20.50000,20.80000,2907000
08/29/2007,0000,19.80000,20.60000,19.80000,20.50000,2911000
08/30/2007,0000,21.00000,21.60000,21.00000,21.15000,3823000
08/31/2007,0000,21.30000,21.50000,21.00000,21.30000,3101000
09/03/2007,0000,21.50000,21.70000,21.10000,21.30000,4508000
09/04/2007,0000,21.40000,21.60000,20.55000,20.70000,3002000
09/05/2007,0000,21.20000,22.10000,20.95000,22.10000,6644000
09/06/2007,0000,22.40000,22.90000,22.05000,22.45000,17093000
09/07/2007,0000,22.50000,23.80000,22.25000,23.30000,12866000
09/10/2007,0000,22.80000,24.25000,22.60000,23.80000,10848000
09/11/2007,0000,24.00000,24.90000,23.90000,24.25000,10891000
09/12/2007,0000,24.50000,24.55000,22.90000,22.90000,8594000
09/13/2007,0000,23.80000,24.50000,23.35000,24.00000,16520000
09/14/2007,0000,24.00000,24.30000,23.40000,23.80000,6265000
09/17/2007,0000,24.10000,25.20000,24.10000,24.15000,10808000
09/19/2007,0000,24.55000,24.70000,23.50000,23.50000,6100000
09/20/2007,0000,23.90000,24.45000,23.10000,23.30000,7357000
09/21/2007,0000,23.30000,23.60000,22.75000,23.30000,7621000
09/26/2007,0000,23.40000,24.10000,23.00000,23.60000,6333000
09/27/2007,0000,23.95000,24.25000,23.50000,23.85000,7353000
09/28/2007,0000,24.00000,25.00000,24.00000,25.00000,12105000
10/01/2007,0000,26.00000,26.50000,25.05000,26.15000,21841000
10/02/2007,0000,26.25000,26.40000,25.30000,25.60000,8719000
10/03/2007,0000,25.65000,26.50000,25.40000,25.50000,9424000
10/04/2007,0000,25.50000,25.80000,24.85000,25.00000,6457000
10/05/2007,0000,25.00000,25.30000,24.60000,25.20000,4520000
10/08/2007,0000,25.50000,25.60000,24.75000,24.75000,5114000
10/09/2007,0000,24.80000,25.90000,24.80000,24.90000,7340000
10/11/2007,0000,25.20000,25.30000,24.60000,24.70000,3332000
10/12/2007,0000,24.60000,25.40000,24.00000,24.00000,8115000
10/15/2007,0000,24.20000,24.30000,22.80000,22.90000,5860000
10/16/2007,0000,22.75000,23.10000,22.45000,22.85000,4051000
10/17/2007,0000,22.85000,23.70000,22.85000,23.35000,4795000
10/18/2007,0000,23.40000,23.55000,22.70000,22.80000,3381000
10/19/2007,0000,22.80000,23.10000,22.80000,22.85000,2186000
10/22/2007,0000,21.80000,22.50000,21.80000,21.85000,2752000
10/23/2007,0000,22.00000,22.20000,21.80000,21.80000,2458000
10/24/2007,0000,22.00000,22.60000,21.80000,21.80000,2654000
10/25/2007,0000,22.00000,22.85000,22.00000,22.35000,3700000
10/26/2007,0000,22.50000,22.60000,22.00000,22.10000,1709000
10/29/2007,0000,22.55000,22.70000,22.15000,22.20000,3583000
10/30/2007,0000,22.20000,22.85000,22.20000,22.40000,3088000
10/31/2007,0000,22.30000,22.65000,22.10000,22.25000,2454000
11/01/2007,0000,22.40000,22.65000,21.85000,22.00000,3086000
11/02/2007,0000,21.50000,21.60000,20.55000,20.60000,3243000
11/05/2007,0000,20.40000,20.85000,19.60000,20.20000,2467000
11/06/2007,0000,20.25000,20.25000,19.60000,19.75000,2391000
11/07/2007,0000,20.00000,20.15000,19.60000,19.60000,2768000
11/08/2007,0000,18.55000,19.00000,18.25000,18.25000,3161000
11/09/2007,0000,17.90000,18.25000,17.00000,17.15000,5589000
11/12/2007,0000,16.10000,16.50000,15.95000,15.95000,3047000
11/13/2007,0000,15.15000,16.50000,15.05000,16.50000,8186000
11/14/2007,0000,17.20000,17.65000,17.00000,17.65000,5284000
11/15/2007,0000,17.85000,17.90000,17.40000,17.70000,3459000
11/16/2007,0000,17.40000,18.10000,17.10000,18.00000,3460000
11/19/2007,0000,18.55000,19.25000,18.30000,18.90000,5805000
11/20/2007,0000,18.30000,18.90000,17.90000,18.90000,3720000
11/21/2007,0000,18.90000,19.05000,18.05000,18.05000,2531000
11/22/2007,0000,17.60000,18.35000,17.60000,18.20000,2286000
11/23/2007,0000,18.50000,18.50000,17.45000,17.45000,2423000
11/26/2007,0000,17.60000,17.90000,17.45000,17.60000,1423000
11/27/2007,0000,17.00000,17.25000,16.40000,16.60000,2122000
11/28/2007,0000,16.75000,16.95000,16.10000,16.10000,1544000
11/29/2007,0000,16.70000,17.20000,16.70000,17.10000,4030000
11/30/2007,0000,17.10000,17.35000,17.00000,17.15000,2517000
12/03/2007,0000,17.30000,17.95000,17.30000,17.70000,3436000
12/04/2007,0000,17.60000,17.85000,17.40000,17.80000,1564000
12/05/2007,0000,17.70000,17.95000,17.60000,17.80000,1258000
12/06/2007,0000,18.10000,18.45000,17.65000,17.65000,2925000
12/07/2007,0000,17.95000,18.00000,17.10000,17.50000,1935000
12/10/2007,0000,17.50000,18.00000,17.50000,17.65000,1958000
12/11/2007,0000,17.90000,17.90000,17.40000,17.50000,1000000
12/12/2007,0000,17.20000,17.40000,17.10000,17.35000,1224000
12/13/2007,0000,17.35000,17.60000,16.15000,16.30000,1649000
12/14/2007,0000,16.30000,16.60000,15.50000,16.20000,2279000
12/17/2007,0000,16.00000,16.00000,15.10000,15.10000,2498000
12/18/2007,0000,14.05000,14.90000,14.05000,14.35000,4177000
12/19/2007,0000,14.50000,15.20000,14.45000,15.20000,2606000
12/20/2007,0000,15.20000,15.30000,14.20000,14.30000,1974000
12/21/2007,0000,14.50000,14.60000,13.85000,14.15000,2031000
12/24/2007,0000,14.50000,14.70000,14.40000,14.65000,1433000
12/25/2007,0000,14.70000,14.90000,14.65000,14.85000,1386000
12/26/2007,0000,14.85000,14.85000,14.55000,14.70000,816000
12/27/2007,0000,14.75000,15.25000,14.65000,15.15000,1997000
12/28/2007,0000,15.10000,15.85000,14.90000,15.80000,3854000
12/31/2007,0000,15.80000,16.00000,15.60000,15.95000,2489000
01/02/2008,0000,15.90000,17.00000,15.80000,16.20000,5132000
01/03/2008,0000,15.80000,16.10000,15.60000,15.90000,1685000
01/04/2008,0000,15.70000,16.40000,15.70000,16.20000,2756000
01/07/2008,0000,16.65000,17.15000,16.20000,16.35000,7966000
01/08/2008,0000,16.50000,16.75000,16.30000,16.35000,3438000
01/09/2008,0000,15.80000,16.20000,15.80000,16.10000,1613000
01/10/2008,0000,16.30000,16.90000,16.20000,16.55000,3392000
01/11/2008,0000,16.75000,16.75000,16.40000,16.50000,2251000
01/14/2008,0000,16.80000,16.85000,16.35000,16.75000,2262000
01/15/2008,0000,16.85000,17.80000,16.80000,17.80000,6620000
01/16/2008,0000,17.60000,17.60000,16.70000,16.75000,3308000
01/17/2008,0000,17.00000,17.10000,16.00000,16.30000,2328000
01/18/2008,0000,15.80000,16.70000,15.80000,16.55000,1732000
01/21/2008,0000,16.70000,17.20000,16.40000,16.70000,2681000
01/22/2008,0000,15.60000,16.00000,15.55000,15.55000,1995000
01/23/2008,0000,15.65000,15.80000,14.60000,14.65000,3380000
01/24/2008,0000,15.00000,15.10000,14.20000,14.35000,2358000
01/25/2008,0000,14.50000,15.30000,14.50000,15.05000,1706000
01/28/2008,0000,14.80000,15.05000,14.35000,14.35000,855000
01/29/2008,0000,14.50000,14.70000,14.25000,14.50000,907000
01/30/2008,0000,14.65000,14.75000,14.35000,14.35000,798000
01/31/2008,0000,14.40000,14.60000,14.30000,14.45000,952000
02/01/2008,0000,14.65000,15.45000,14.60000,15.40000,2112000
02/12/2008,0000,15.10000,15.20000,14.80000,15.10000,917000
02/13/2008,0000,15.20000,15.90000,15.20000,15.55000,3278000
02/14/2008,0000,16.00000,16.40000,15.80000,16.20000,3507000
02/15/2008,0000,16.10000,16.40000,15.80000,16.00000,1654000
02/18/2008,0000,15.90000,17.10000,15.80000,17.10000,5385000
02/19/2008,0000,18.00000,18.25000,17.55000,18.25000,11439000
02/20/2008,0000,18.30000,19.00000,17.90000,17.90000,10508000
02/21/2008,0000,18.30000,19.15000,18.00000,18.70000,9385000
02/22/2008,0000,18.50000,19.70000,18.30000,19.65000,9758000
02/25/2008,0000,20.30000,20.75000,19.60000,19.65000,8711000
02/26/2008,0000,19.65000,20.10000,18.85000,18.90000,6600000
02/27/2008,0000,18.95000,19.80000,18.90000,19.30000,6797000
02/29/2008,0000,19.30000,19.90000,19.10000,19.50000,4554000
03/03/2008,0000,19.00000,20.65000,18.90000,20.60000,11727000
03/04/2008,0000,21.00000,21.15000,20.20000,20.50000,11075000
03/05/2008,0000,20.50000,20.90000,20.15000,20.15000,5953000
03/06/2008,0000,20.85000,21.15000,20.40000,20.40000,9137000
03/07/2008,0000,20.10000,20.60000,19.50000,19.65000,5230000
03/10/2008,0000,19.70000,19.80000,18.80000,18.90000,3077000
03/11/2008,0000,18.30000,19.30000,18.30000,19.00000,2834000
03/12/2008,0000,19.70000,19.70000,19.10000,19.10000,3879000
03/13/2008,0000,19.25000,20.40000,18.90000,20.40000,17677000
03/14/2008,0000,20.90000,21.40000,20.30000,20.40000,19801000
03/17/2008,0000,20.20000,20.30000,19.20000,19.35000,5024000
03/18/2008,0000,19.65000,19.90000,19.40000,19.85000,3882000
03/19/2008,0000,20.00000,20.15000,19.20000,19.25000,4117000
03/20/2008,0000,19.25000,19.60000,19.10000,19.60000,2678000
03/21/2008,0000,19.90000,20.20000,19.60000,19.60000,4919000
03/24/2008,0000,20.95000,20.95000,20.20000,20.95000,11780000
03/25/2008,0000,21.00000,22.20000,20.70000,21.50000,13132000
03/26/2008,0000,21.80000,22.95000,21.70000,22.60000,14378000
03/27/2008,0000,22.60000,23.45000,21.70000,21.85000,8623000
03/28/2008,0000,22.00000,22.50000,21.50000,22.25000,4540000
03/31/2008,0000,22.30000,22.35000,21.50000,21.50000,2946000
04/01/2008,0000,21.60000,21.80000,20.40000,20.40000,2910000
04/02/2008,0000,20.70000,20.90000,20.55000,20.80000,3018000
04/03/2008,0000,20.80000,20.95000,20.60000,20.65000,2323000
04/07/2008,0000,20.90000,22.05000,20.90000,22.05000,8897000
04/08/2008,0000,22.00000,22.20000,21.65000,21.80000,4817000
04/09/2008,0000,21.85000,22.70000,21.85000,22.00000,6970000
04/10/2008,0000,22.20000,22.65000,22.10000,22.20000,5949000
04/11/2008,0000,22.30000,22.50000,21.65000,21.75000,5601000
04/14/2008,0000,21.60000,22.40000,21.55000,22.20000,4746000
04/15/2008,0000,22.60000,22.60000,21.95000,22.00000,4411000
04/16/2008,0000,22.20000,23.00000,22.00000,22.50000,10582000
04/17/2008,0000,22.65000,23.40000,22.50000,22.75000,13840000
04/18/2008,0000,22.90000,24.30000,22.90000,23.80000,20219000
04/21/2008,0000,24.00000,24.25000,22.50000,22.50000,9564000
04/22/2008,0000,22.30000,23.00000,22.30000,22.75000,3875000
04/23/2008,0000,23.20000,23.20000,22.50000,22.55000,3880000
04/24/2008,0000,22.55000,23.30000,22.55000,22.90000,4627000
04/25/2008,0000,23.10000,23.90000,22.60000,23.00000,7000000
04/28/2008,0000,23.00000,23.25000,22.30000,22.60000,3730000
04/29/2008,0000,22.90000,23.25000,22.35000,22.50000,9910000
04/30/2008,0000,22.85000,22.85000,22.00000,22.00000,3016000
05/02/2008,0000,22.35000,22.40000,21.30000,21.50000,4324000
05/05/2008,0000,21.60000,22.00000,21.50000,21.50000,3588000
05/06/2008,0000,21.70000,21.75000,21.00000,21.00000,2960000
05/07/2008,0000,21.50000,22.35000,21.25000,22.15000,5164000
05/08/2008,0000,22.15000,23.10000,22.10000,22.30000,8842000
05/09/2008,0000,22.30000,22.50000,21.70000,21.75000,3234000
05/12/2008,0000,22.15000,22.35000,21.70000,21.85000,3888000
05/13/2008,0000,22.05000,22.45000,21.80000,22.05000,3820000
05/14/2008,0000,22.20000,23.20000,22.05000,23.00000,11307000
05/15/2008,0000,23.45000,23.80000,22.70000,22.70000,10414000
05/16/2008,0000,23.00000,23.20000,22.50000,22.60000,5224000
05/19/2008,0000,22.80000,23.30000,22.70000,23.05000,7019000
05/20/2008,0000,23.25000,23.25000,22.00000,22.10000,5661000
05/21/2008,0000,22.00000,22.75000,22.00000,22.10000,4571000
05/22/2008,0000,21.60000,22.40000,21.60000,21.90000,7841000
05/23/2008,0000,22.15000,22.15000,21.10000,21.10000,3131000
05/26/2008,0000,21.10000,21.40000,19.85000,19.85000,3211000
05/27/2008,0000,20.00000,20.25000,19.85000,20.05000,2283000
05/28/2008,0000,20.25000,20.30000,19.20000,19.30000,1868000
05/29/2008,0000,19.50000,19.80000,19.20000,19.30000,1963000
05/30/2008,0000,19.70000,19.70000,18.35000,18.50000,2360000
06/02/2008,0000,18.60000,18.95000,18.50000,18.95000,1340000
06/03/2008,0000,18.95000,19.35000,18.75000,19.00000,1509000
06/04/2008,0000,19.15000,19.20000,18.95000,19.05000,807000
06/05/2008,0000,19.20000,19.25000,18.60000,19.15000,1255000
06/06/2008,0000,19.25000,19.55000,19.00000,19.05000,1780000
06/10/2008,0000,18.60000,19.40000,18.40000,18.40000,1805000
06/11/2008,0000,18.50000,18.70000,17.20000,17.20000,2798000
06/12/2008,0000,17.00000,17.00000,16.00000,16.00000,3128000
06/13/2008,0000,16.20000,16.50000,16.00000,16.45000,2294000
06/16/2008,0000,16.85000,16.85000,16.45000,16.45000,1842000
06/17/2008,0000,16.45000,16.60000,15.80000,16.35000,1243000
06/18/2008,0000,16.35000,17.35000,16.10000,17.25000,2905000
06/19/2008,0000,17.00000,17.45000,16.80000,17.00000,2642000
06/20/2008,0000,17.15000,17.15000,16.00000,16.10000,1858000
06/23/2008,0000,15.50000,15.95000,15.30000,15.80000,1996000
06/24/2008,0000,15.80000,16.10000,15.20000,15.20000,1850000
06/25/2008,0000,15.20000,15.65000,14.90000,15.65000,1838000
06/26/2008,0000,15.80000,16.05000,15.70000,15.70000,1520000
06/27/2008,0000,14.80000,15.25000,14.80000,14.80000,2494000
06/30/2008,0000,14.90000,15.20000,14.40000,14.55000,2294000
07/01/2008,0000,14.70000,15.10000,14.50000,14.55000,3367000
07/02/2008,0000,14.60000,15.20000,14.55000,15.00000,1940000
07/03/2008,0000,14.70000,16.00000,14.45000,15.95000,3544000
07/04/2008,0000,16.00000,16.10000,15.20000,15.30000,2906000
07/07/2008,0000,15.30000,15.70000,15.10000,15.65000,1411000
07/08/2008,0000,15.40000,15.60000,14.85000,14.90000,1593000
07/09/2008,0000,15.40000,15.45000,15.00000,15.05000,1619000
07/10/2008,0000,14.90000,15.20000,14.80000,15.05000,1324000
07/11/2008,0000,15.10000,15.60000,15.05000,15.60000,1732000
07/14/2008,0000,15.50000,16.10000,15.40000,15.95000,2472000
07/15/2008,0000,15.15000,15.45000,14.85000,14.85000,2491000
07/16/2008,0000,14.80000,14.90000,13.85000,13.85000,3080000
07/17/2008,0000,14.00000,14.50000,14.00000,14.45000,2566000
07/18/2008,0000,14.15000,14.35000,13.00000,13.00000,3514000
07/21/2008,0000,13.35000,13.65000,13.10000,13.50000,2461000
07/22/2008,0000,13.50000,13.90000,13.30000,13.65000,2349000
07/23/2008,0000,13.95000,14.60000,13.90000,14.60000,3373000
07/24/2008,0000,14.95000,15.20000,14.60000,15.15000,3924000
07/25/2008,0000,14.80000,15.30000,14.65000,15.30000,3228000
07/29/2008,0000,15.00000,15.10000,14.60000,14.80000,2141000
07/30/2008,0000,15.10000,15.20000,14.60000,14.60000,2269000
07/31/2008,0000,14.90000,15.05000,14.50000,14.60000,2317000
08/01/2008,0000,14.50000,14.70000,14.30000,14.60000,1671000
08/04/2008,0000,14.60000,15.10000,14.50000,14.75000,1451000
08/05/2008,0000,15.00000,15.00000,14.15000,14.20000,1758000
08/06/2008,0000,14.60000,14.80000,14.30000,14.50000,1732000
08/07/2008,0000,14.60000,14.85000,14.55000,14.60000,1030000
08/08/2008,0000,14.60000,15.05000,14.40000,14.95000,1889000
08/11/2008,0000,15.30000,15.95000,15.15000,15.95000,3217000
08/12/2008,0000,16.00000,16.30000,15.50000,15.50000,5536000
08/13/2008,0000,15.50000,16.00000,15.35000,15.90000,2715000
08/14/2008,0000,15.90000,16.30000,15.75000,15.90000,3707000
08/15/2008,0000,16.05000,16.20000,15.35000,15.40000,2525000
08/18/2008,0000,15.30000,15.55000,14.65000,14.65000,1694000
08/19/2008,0000,14.25000,14.90000,14.25000,14.85000,1643000
08/20/2008,0000,14.60000,15.00000,14.60000,14.85000,1003000
08/21/2008,0000,14.70000,14.95000,14.50000,14.50000,980000
08/22/2008,0000,14.60000,14.75000,14.05000,14.30000,965000
08/25/2008,0000,14.50000,14.70000,14.30000,14.45000,1686000
08/26/2008,0000,14.30000,14.40000,14.10000,14.25000,769000
08/27/2008,0000,14.20000,14.60000,14.10000,14.50000,1161000
08/28/2008,0000,14.50000,14.70000,14.30000,14.40000,903000
08/29/2008,0000,14.50000,14.60000,14.30000,14.40000,1380000
09/01/2008,0000,14.35000,14.35000,13.45000,13.60000,1886000
09/02/2008,0000,13.50000,13.75000,13.20000,13.40000,1448000
09/03/2008,0000,13.40000,13.40000,12.50000,12.50000,2719000
09/04/2008,0000,12.10000,12.60000,11.65000,11.65000,2789000
09/05/2008,0000,10.90000,11.35000,10.90000,11.15000,2840000
09/08/2008,0000,11.85000,11.90000,11.60000,11.90000,1472000
09/09/2008,0000,11.90000,11.90000,11.20000,11.30000,1880000
09/10/2008,0000,11.10000,12.05000,11.10000,12.05000,2302000
09/11/2008,0000,12.20000,12.20000,11.35000,11.45000,2298000
09/12/2008,0000,11.95000,12.00000,11.45000,11.85000,1647000
09/15/2008,0000,11.50000,11.65000,11.05000,11.05000,1693000
09/16/2008,0000,10.40000,10.55000,10.30000,10.30000,2206000
09/17/2008,0000,10.60000,10.90000,9.70000,9.90000,2968000
09/18/2008,0000,9.21000,9.30000,9.21000,9.26000,3456000
09/19/2008,0000,9.86000,9.90000,9.60000,9.90000,1837000
09/22/2008,0000,10.25000,10.55000,10.20000,10.55000,2266000
09/23/2008,0000,10.20000,11.20000,10.20000,11.20000,2563000
09/24/2008,0000,11.00000,11.55000,10.80000,11.30000,3522000
09/25/2008,0000,11.10000,11.30000,10.90000,11.00000,1753000
09/26/2008,0000,11.10000,11.20000,10.50000,10.50000,1924000
09/30/2008,0000,9.77000,10.20000,9.77000,10.20000,2009000
10/01/2008,0000,10.50000,10.70000,10.35000,10.60000,1719000
10/02/2008,0000,10.75000,11.00000,10.55000,10.70000,1162000
10/03/2008,0000,10.50000,11.10000,10.40000,11.10000,1541000
10/06/2008,0000,10.60000,10.90000,10.50000,10.50000,1228000
10/07/2008,0000,10.30000,10.70000,10.20000,10.65000,1105000
10/08/2008,0000,10.50000,10.50000,9.92000,9.92000,1801000
10/09/2008,0000,10.00000,10.25000,9.85000,9.90000,1603000
10/13/2008,0000,9.56000,9.75000,9.56000,9.59000,1657000
10/14/2008,0000,10.25000,10.25000,10.10000,10.25000,1260000
10/15/2008,0000,10.25000,10.60000,10.10000,10.45000,1538000
10/16/2008,0000,10.10000,10.35000,10.10000,10.20000,1414000
10/17/2008,0000,10.40000,10.60000,10.25000,10.40000,1609000
10/20/2008,0000,10.30000,10.80000,10.20000,10.80000,1797000
10/21/2008,0000,11.00000,11.55000,11.00000,11.55000,4841000
10/22/2008,0000,11.50000,12.25000,11.35000,11.60000,5368000
10/23/2008,0000,11.20000,11.35000,11.20000,11.20000,1978000
10/24/2008,0000,10.85000,10.95000,10.85000,10.85000,1707000
10/27/2008,0000,10.10000,10.60000,10.10000,10.60000,2646000
10/28/2008,0000,10.25000,11.25000,9.86000,11.25000,3346000
10/29/2008,0000,11.85000,11.85000,10.70000,10.70000,4136000
10/30/2008,0000,10.80000,11.40000,10.75000,11.40000,3644000
10/31/2008,0000,11.25000,11.90000,11.00000,11.70000,4683000
11/03/2008,0000,11.70000,11.80000,11.30000,11.70000,3003000
11/04/2008,0000,11.70000,12.50000,11.45000,12.50000,8041000
11/05/2008,0000,12.50000,13.10000,12.30000,12.70000,9124000
11/06/2008,0000,11.85000,12.65000,11.85000,11.90000,5024000
11/07/2008,0000,11.35000,12.70000,11.35000,12.70000,5359000
11/10/2008,0000,13.05000,13.35000,12.50000,13.00000,7247000
11/11/2008,0000,12.70000,12.80000,12.10000,12.10000,5201000
11/12/2008,0000,12.10000,12.45000,11.85000,12.30000,2683000
11/13/2008,0000,11.75000,12.80000,11.75000,12.30000,4031000
11/14/2008,0000,12.70000,12.70000,11.90000,12.20000,3462000
11/17/2008,0000,12.00000,12.40000,12.00000,12.35000,2009000
11/18/2008,0000,12.35000,12.35000,11.60000,11.85000,2513000
11/19/2008,0000,11.90000,12.20000,11.50000,11.60000,2301000
11/20/2008,0000,11.10000,11.40000,10.80000,10.85000,2305000
11/21/2008,0000,10.60000,11.30000,10.25000,11.30000,2476000
11/24/2008,0000,11.15000,11.30000,10.85000,11.05000,1284000
11/25/2008,0000,11.30000,11.65000,11.25000,11.40000,2035000
11/26/2008,0000,11.50000,11.55000,11.20000,11.50000,1102000
11/27/2008,0000,11.80000,12.20000,11.65000,11.95000,3099000
11/28/2008,0000,12.00000,12.15000,11.75000,11.75000,1778000
12/01/2008,0000,11.75000,12.10000,11.75000,12.00000,2028000
12/02/2008,0000,11.50000,11.70000,11.35000,11.60000,1471000
12/03/2008,0000,11.60000,12.10000,11.50000,11.85000,4053000
12/04/2008,0000,11.95000,12.20000,11.60000,11.65000,3077000
12/05/2008,0000,11.70000,11.80000,11.40000,11.40000,1602000
12/08/2008,0000,12.15000,12.15000,12.15000,12.15000,1351000
12/09/2008,0000,13.00000,13.00000,12.25000,12.30000,11094000
12/10/2008,0000,12.80000,13.15000,12.60000,13.15000,8225000
12/11/2008,0000,13.45000,13.80000,12.75000,12.95000,12910000
12/12/2008,0000,12.60000,13.00000,12.30000,12.40000,5676000
12/15/2008,0000,12.65000,12.90000,12.50000,12.65000,3515000
12/16/2008,0000,12.55000,12.90000,12.55000,12.65000,2715000
12/17/2008,0000,13.10000,13.40000,12.75000,12.95000,7483000
12/18/2008,0000,13.10000,13.15000,12.70000,13.00000,6918000
12/19/2008,0000,13.00000,13.65000,13.00000,13.20000,8731000
12/22/2008,0000,13.30000,13.75000,13.00000,13.05000,9839000
12/23/2008,0000,13.15000,13.25000,12.40000,12.70000,4560000
12/24/2008,0000,12.50000,12.90000,12.45000,12.70000,3758000
12/25/2008,0000,12.75000,13.20000,12.70000,12.95000,3761000
12/26/2008,0000,13.00000,13.10000,12.80000,12.80000,2968000
12/29/2008,0000,12.80000,12.90000,12.65000,12.70000,1403000
12/30/2008,0000,12.90000,13.40000,12.80000,13.40000,4636000
12/31/2008,0000,13.40000,14.00000,13.25000,13.70000,11775000
01/05/2009,0000,14.00000,14.15000,13.60000,13.75000,5658000
01/06/2009,0000,13.75000,13.85000,13.50000,13.55000,3424000
01/07/2009,0000,13.75000,14.05000,13.65000,13.65000,4485000
01/08/2009,0000,13.40000,13.80000,12.90000,12.95000,4999000
01/09/2009,0000,13.05000,13.30000,12.95000,13.10000,2485000
01/12/2009,0000,13.50000,13.55000,13.25000,13.25000,2102000
01/13/2009,0000,13.25000,13.30000,13.05000,13.20000,1314000
01/14/2009,0000,13.30000,13.40000,13.15000,13.20000,1283000
01/15/2009,0000,12.90000,12.95000,12.60000,12.70000,1944000
01/16/2009,0000,12.80000,12.80000,12.55000,12.80000,1397000
01/19/2009,0000,12.85000,12.85000,12.65000,12.70000,864000
01/20/2009,0000,12.65000,12.70000,12.30000,12.50000,1288000
01/21/2009,0000,12.25000,12.60000,12.25000,12.30000,1359000
02/02/2009,0000,12.35000,12.55000,12.25000,12.35000,1565000
02/03/2009,0000,12.40000,12.80000,12.40000,12.80000,2521000
02/04/2009,0000,12.90000,12.95000,12.55000,12.60000,1998000
02/05/2009,0000,12.05000,12.35000,11.85000,12.05000,3014000
02/06/2009,0000,12.20000,12.55000,12.20000,12.40000,2310000
02/09/2009,0000,12.50000,12.60000,12.20000,12.20000,1543000
02/10/2009,0000,12.30000,12.35000,12.20000,12.25000,914000
02/11/2009,0000,12.00000,12.60000,12.00000,12.55000,2247000
02/12/2009,0000,12.55000,12.90000,12.40000,12.50000,2617000
02/13/2009,0000,12.50000,12.65000,12.50000,12.65000,1634000
02/16/2009,0000,12.55000,12.70000,12.50000,12.60000,1116000
02/17/2009,0000,12.60000,12.60000,12.25000,12.25000,944000
02/18/2009,0000,12.20000,12.20000,12.00000,12.05000,1450000
02/19/2009,0000,12.30000,12.55000,12.20000,12.30000,1760000
02/20/2009,0000,12.20000,12.35000,12.00000,12.05000,1255000
02/23/2009,0000,12.00000,12.20000,11.90000,12.05000,1149000
02/24/2009,0000,12.00000,12.25000,11.95000,12.10000,1086000
02/25/2009,0000,12.20000,12.40000,12.15000,12.15000,1491000
02/26/2009,0000,12.20000,12.30000,12.05000,12.10000,698000
02/27/2009,0000,12.10000,12.25000,12.05000,12.20000,902000
03/02/2009,0000,12.00000,12.10000,11.70000,11.70000,1485000
03/03/2009,0000,11.50000,11.70000,11.30000,11.55000,1002000
03/04/2009,0000,11.55000,11.95000,11.50000,11.90000,1087000
03/05/2009,0000,12.00000,12.25000,11.95000,12.10000,2086000
03/06/2009,0000,12.00000,12.40000,11.90000,12.15000,1989000
03/09/2009,0000,12.20000,12.35000,12.05000,12.30000,1162000
03/10/2009,0000,12.30000,12.70000,12.30000,12.45000,3989000
03/11/2009,0000,12.80000,12.80000,12.50000,12.50000,2137000
03/12/2009,0000,12.65000,12.70000,12.45000,12.50000,2257000
03/13/2009,0000,12.70000,12.85000,12.60000,12.70000,3742000
03/16/2009,0000,12.85000,13.20000,12.85000,13.10000,4370000
03/17/2009,0000,13.05000,13.25000,12.90000,13.05000,4133000
03/18/2009,0000,13.15000,13.15000,12.80000,12.85000,3616000
03/19/2009,0000,12.85000,13.45000,12.85000,13.10000,6968000
03/20/2009,0000,13.10000,13.20000,12.80000,12.90000,2296000
03/23/2009,0000,13.20000,13.80000,13.20000,13.80000,10036000
03/24/2009,0000,14.00000,14.15000,13.60000,13.70000,9949000
03/25/2009,0000,13.75000,13.95000,13.60000,13.80000,5058000
03/26/2009,0000,13.90000,14.15000,13.70000,13.70000,5631000
03/27/2009,0000,14.20000,14.65000,14.10000,14.65000,9813000
03/30/2009,0000,14.95000,15.45000,14.25000,14.50000,9587000
03/31/2009,0000,14.50000,14.80000,14.20000,14.40000,4135000
04/01/2009,0000,14.40000,15.20000,14.30000,15.20000,6203000
04/02/2009,0000,15.55000,16.15000,15.05000,15.55000,17602000
04/03/2009,0000,15.70000,15.70000,15.20000,15.20000,8605000
04/06/2009,0000,15.30000,15.65000,15.05000,15.10000,5654000
04/07/2009,0000,15.30000,15.90000,15.30000,15.90000,9518000
04/08/2009,0000,16.00000,16.40000,15.35000,15.35000,11540000
04/09/2009,0000,15.55000,15.80000,15.40000,15.60000,5533000
04/10/2009,0000,15.85000,16.65000,15.60000,16.65000,20480000
04/13/2009,0000,16.90000,17.80000,16.90000,17.10000,24109000
04/14/2009,0000,17.50000,18.25000,17.45000,18.25000,13871000
04/15/2009,0000,18.40000,18.70000,17.80000,18.15000,11742000
04/16/2009,0000,18.40000,18.50000,17.70000,17.70000,7469000
04/17/2009,0000,17.80000,18.15000,16.50000,16.50000,7521000
04/20/2009,0000,17.65000,17.65000,16.80000,17.25000,15506000
04/21/2009,0000,16.95000,18.00000,16.80000,18.00000,10097000
04/22/2009,0000,18.20000,18.30000,17.65000,18.20000,10151000
04/23/2009,0000,18.90000,19.45000,18.65000,19.45000,14391000
04/24/2009,0000,19.60000,20.30000,19.50000,19.95000,21168000
04/27/2009,0000,21.30000,21.30000,21.30000,21.30000,3957000
04/28/2009,0000,22.75000,22.75000,21.20000,21.50000,64076000
04/29/2009,0000,22.00000,22.60000,20.00000,20.45000,25549000
04/30/2009,0000,20.90000,21.85000,20.45000,21.55000,27305000
05/04/2009,0000,21.60000,22.15000,20.70000,20.95000,22765000
05/05/2009,0000,21.00000,21.60000,20.55000,20.70000,15491000
05/06/2009,0000,20.45000,21.35000,20.45000,20.90000,11294000
05/07/2009,0000,20.90000,21.75000,20.50000,20.95000,15574000
05/08/2009,0000,21.00000,21.60000,20.50000,20.50000,9756000
05/11/2009,0000,20.65000,21.90000,20.65000,21.90000,11244000
05/12/2009,0000,22.40000,22.90000,21.85000,21.95000,31724000
05/13/2009,0000,22.50000,23.40000,22.25000,23.15000,25454000
05/14/2009,0000,22.75000,23.95000,22.50000,22.50000,20955000
05/15/2009,0000,22.80000,22.90000,21.85000,21.90000,13593000
05/18/2009,0000,23.40000,23.40000,22.75000,23.40000,22370000
05/19/2009,0000,24.05000,24.30000,22.80000,23.00000,23640000
05/20/2009,0000,23.00000,24.60000,22.75000,24.60000,46199000
05/21/2009,0000,24.70000,25.00000,23.80000,24.20000,25389000
05/22/2009,0000,24.70000,25.00000,24.00000,24.20000,16665000
05/25/2009,0000,24.30000,24.55000,22.60000,22.65000,16126000
05/26/2009,0000,22.70000,23.30000,21.30000,21.40000,12226000
05/27/2009,0000,21.60000,22.30000,21.50000,21.95000,8963000
06/01/2009,0000,21.70000,22.00000,20.60000,21.50000,10243000
06/02/2009,0000,21.60000,21.80000,20.85000,21.00000,8322000
06/03/2009,0000,21.00000,21.20000,20.50000,20.50000,4920000
06/04/2009,0000,20.50000,20.85000,20.30000,20.50000,4912000
06/05/2009,0000,20.60000,21.20000,20.60000,20.90000,5079000
06/08/2009,0000,21.35000,21.50000,20.10000,20.15000,5509000
06/09/2009,0000,20.20000,20.40000,18.75000,18.75000,7250000
06/10/2009,0000,18.80000,19.10000,18.10000,18.45000,5954000
06/11/2009,0000,18.60000,19.70000,18.60000,19.70000,7510000
06/12/2009,0000,21.00000,21.05000,20.20000,21.05000,15795000
06/15/2009,0000,20.80000,20.80000,19.60000,19.60000,6008000
06/16/2009,0000,19.40000,20.10000,18.50000,18.95000,6193000
06/17/2009,0000,18.95000,19.50000,18.60000,18.60000,4588000
06/18/2009,0000,18.95000,19.25000,18.35000,18.60000,3469000
06/19/2009,0000,18.90000,19.00000,18.65000,18.90000,2601000
06/22/2009,0000,19.00000,19.35000,18.85000,19.35000,5013000
06/23/2009,0000,18.95000,19.20000,18.65000,18.90000,2856000
06/24/2009,0000,19.15000,19.50000,18.70000,19.10000,3993000
06/25/2009,0000,19.40000,19.55000,19.20000,19.40000,3865000
06/26/2009,0000,19.80000,20.75000,19.80000,20.75000,7973000
06/29/2009,0000,21.00000,21.20000,20.35000,20.75000,18137000
06/30/2009,0000,20.95000,20.95000,20.10000,20.10000,4763000
07/01/2009,0000,20.10000,20.55000,20.05000,20.45000,4498000
07/02/2009,0000,20.85000,20.90000,20.45000,20.55000,4399000
07/03/2009,0000,20.35000,21.60000,20.00000,21.00000,12616000
07/06/2009,0000,21.40000,22.20000,20.90000,21.80000,15534000
07/07/2009,0000,22.00000,22.00000,21.25000,21.35000,6347000
07/08/2009,0000,21.30000,21.95000,21.30000,21.40000,8359000
07/09/2009,0000,21.50000,22.50000,21.50000,21.85000,16359000
07/10/2009,0000,22.30000,22.30000,21.60000,21.90000,7438000
07/13/2009,0000,22.10000,22.15000,20.40000,20.50000,6272000
07/14/2009,0000,20.55000,21.20000,20.50000,21.05000,4103000
07/15/2009,0000,21.20000,21.65000,20.85000,21.05000,4195000
07/16/2009,0000,21.40000,22.00000,21.10000,21.50000,6721000
07/17/2009,0000,21.70000,22.50000,21.50000,22.40000,12048000
07/20/2009,0000,23.10000,23.45000,22.65000,22.75000,19832000
07/21/2009,0000,23.00000,23.00000,22.00000,22.15000,8817000
07/22/2009,0000,22.20000,22.90000,22.10000,22.40000,8742000
07/23/2009,0000,22.40000,22.40000,21.60000,21.80000,4502000
07/24/2009,0000,22.00000,22.40000,21.60000,21.65000,5121000
07/27/2009,0000,22.00000,22.30000,21.90000,21.90000,5490000
07/28/2009,0000,21.95000,22.00000,21.70000,22.00000,4818000
07/29/2009,0000,22.25000,22.70000,22.00000,22.10000,8361000
07/30/2009,0000,22.50000,23.20000,22.45000,22.60000,17232000
07/31/2009,0000,23.50000,23.95000,23.10000,23.60000,28437000
08/03/2009,0000,24.00000,24.50000,23.45000,23.50000,16606000
08/04/2009,0000,23.50000,23.75000,22.10000,22.30000,9971000
08/05/2009,0000,22.30000,22.60000,21.40000,21.60000,5290000
08/06/2009,0000,21.65000,21.80000,20.80000,21.60000,4775000
08/10/2009,0000,21.50000,21.85000,21.40000,21.75000,2767000
08/11/2009,0000,21.75000,21.90000,21.45000,21.85000,2208000
08/12/2009,0000,21.60000,22.50000,21.60000,22.20000,4296000
08/13/2009,0000,22.45000,22.60000,22.25000,22.40000,3882000
08/14/2009,0000,22.60000,22.95000,22.30000,22.60000,7265000
08/17/2009,0000,22.60000,22.70000,22.00000,22.00000,2999000
08/18/2009,0000,21.50000,22.20000,21.10000,21.25000,4216000
08/19/2009,0000,21.30000,21.60000,21.25000,21.40000,2483000
08/20/2009,0000,21.60000,21.60000,20.90000,21.00000,2688000
08/21/2009,0000,21.40000,22.20000,21.30000,21.65000,7000000
08/24/2009,0000,22.40000,23.15000,22.30000,23.15000,13797000
08/25/2009,0000,23.65000,24.70000,23.65000,24.45000,40426000
08/26/2009,0000,25.40000,26.15000,25.10000,26.15000,48647000
08/27/2009,0000,26.50000,26.80000,24.95000,25.30000,36504000
08/28/2009,0000,24.20000,25.30000,24.20000,25.30000,12989000
08/31/2009,0000,25.50000,26.70000,25.05000,26.30000,19144000
09/01/2009,0000,26.35000,26.50000,25.60000,26.00000,13693000
09/02/2009,0000,25.30000,26.40000,25.20000,25.20000,15111000
09/03/2009,0000,25.20000,25.65000,25.05000,25.25000,9710000
09/04/2009,0000,25.45000,25.75000,24.95000,25.00000,8010000
09/07/2009,0000,25.35000,26.20000,25.20000,25.70000,13584000
09/08/2009,0000,25.90000,25.90000,25.25000,25.35000,7126000
09/09/2009,0000,25.35000,26.35000,25.35000,25.70000,17921000
09/10/2009,0000,26.00000,26.25000,24.65000,25.10000,10562000
09/11/2009,0000,25.20000,25.50000,25.00000,25.25000,4218000
09/14/2009,0000,25.25000,25.40000,24.80000,24.80000,4272000
09/15/2009,0000,25.25000,25.60000,25.05000,25.10000,7528000
09/16/2009,0000,25.35000,25.45000,25.05000,25.15000,6670000
09/17/2009,0000,25.30000,25.65000,25.20000,25.25000,10131000
09/18/2009,0000,25.40000,26.10000,25.30000,25.70000,12524000
09/21/2009,0000,26.15000,26.40000,25.70000,25.80000,13968000
09/22/2009,0000,25.95000,26.30000,25.60000,25.65000,9054000
09/23/2009,0000,25.70000,25.90000,24.20000,24.40000,11778000
09/24/2009,0000,24.40000,24.55000,24.00000,24.05000,6318000
09/25/2009,0000,24.00000,24.45000,24.00000,24.20000,3657000
09/28/2009,0000,24.20000,24.80000,24.20000,24.35000,3605000
09/29/2009,0000,24.50000,24.70000,24.05000,24.15000,3807000
09/30/2009,0000,24.35000,24.60000,24.15000,24.20000,5560000
10/01/2009,0000,24.45000,24.50000,24.10000,24.30000,2717000
10/02/2009,0000,24.00000,24.85000,23.90000,24.35000,7224000
10/05/2009,0000,24.55000,24.65000,24.35000,24.40000,2520000
10/06/2009,0000,24.55000,24.65000,24.25000,24.25000,3751000
10/07/2009,0000,24.55000,24.55000,24.20000,24.25000,4574000
10/08/2009,0000,24.30000,24.80000,24.30000,24.45000,6664000
10/09/2009,0000,24.60000,24.75000,24.25000,24.30000,3942000
10/12/2009,0000,24.30000,24.45000,23.60000,23.85000,6974000
10/13/2009,0000,23.40000,23.75000,23.30000,23.50000,4141000
10/14/2009,0000,23.70000,24.20000,23.60000,24.00000,5735000
10/15/2009,0000,24.10000,24.20000,23.55000,23.60000,3999000
10/16/2009,0000,23.80000,23.80000,23.50000,23.60000,3216000
10/19/2009,0000,23.50000,23.80000,23.50000,23.70000,1403000
10/20/2009,0000,23.90000,23.90000,23.70000,23.75000,2006000
10/21/2009,0000,23.90000,25.20000,23.90000,24.80000,18631000
10/22/2009,0000,24.80000,25.25000,24.20000,24.40000,9088000
10/23/2009,0000,24.60000,24.60000,23.90000,23.90000,5919000
10/26/2009,0000,24.45000,25.10000,24.25000,24.50000,9423000
10/27/2009,0000,24.60000,24.60000,24.00000,24.15000,3035000
10/28/2009,0000,24.30000,24.65000,23.95000,23.95000,4192000
10/29/2009,0000,23.80000,23.80000,22.50000,22.85000,5465000
10/30/2009,0000,23.25000,23.40000,22.80000,22.80000,3997000
11/02/2009,0000,22.50000,23.85000,22.50000,23.70000,5730000
11/03/2009,0000,24.00000,24.55000,23.95000,24.00000,5199000
11/04/2009,0000,24.20000,24.50000,23.95000,24.00000,3582000
11/05/2009,0000,24.10000,24.15000,23.70000,23.70000,2467000
11/06/2009,0000,24.15000,24.20000,23.65000,23.70000,2114000
11/09/2009,0000,23.80000,24.10000,23.50000,23.55000,1929000
11/10/2009,0000,23.70000,23.80000,23.50000,23.55000,2109000
11/11/2009,0000,23.70000,23.80000,23.50000,23.60000,1719000
11/12/2009,0000,23.75000,23.90000,23.55000,23.90000,2841000
11/13/2009,0000,23.90000,24.30000,23.75000,23.85000,4136000
11/16/2009,0000,24.10000,24.10000,23.80000,23.80000,2189000
11/17/2009,0000,23.90000,23.95000,23.65000,23.65000,2289000
11/18/2009,0000,23.70000,24.60000,23.70000,24.35000,10565000
11/19/2009,0000,24.50000,24.65000,24.05000,24.15000,4061000
11/20/2009,0000,23.90000,24.20000,23.90000,23.95000,1865000
11/23/2009,0000,24.00000,24.10000,23.75000,23.75000,1614000
11/24/2009,0000,24.00000,24.25000,23.85000,23.90000,2792000
11/25/2009,0000,23.95000,24.10000,23.75000,23.80000,2531000
11/26/2009,0000,23.90000,24.55000,23.90000,24.05000,6185000
11/27/2009,0000,23.90000,24.00000,22.85000,23.20000,4798000
11/30/2009,0000,23.40000,23.70000,23.40000,23.55000,1544000
12/01/2009,0000,23.70000,24.10000,23.65000,23.75000,4486000
12/02/2009,0000,24.00000,24.15000,23.60000,23.70000,2933000
12/03/2009,0000,23.90000,23.90000,23.35000,23.45000,2174000
12/04/2009,0000,23.45000,23.70000,23.20000,23.25000,3207000
12/07/2009,0000,23.50000,23.95000,23.40000,23.65000,4257000
12/08/2009,0000,23.70000,23.95000,23.45000,23.80000,3265000
12/09/2009,0000,23.80000,25.15000,23.75000,24.85000,22445000
12/11/2009,0000,24.60000,25.20000,24.55000,24.80000,7636000
12/14/2009,0000,24.80000,24.80000,24.30000,24.35000,3725000
12/15/2009,0000,24.50000,24.75000,24.10000,24.20000,3611000
12/16/2009,0000,24.20000,24.30000,23.85000,23.85000,2701000
12/17/2009,0000,23.95000,24.40000,23.80000,23.80000,3360000
12/18/2009,0000,23.60000,23.70000,23.40000,23.50000,3342000
12/21/2009,0000,23.60000,23.65000,23.35000,23.35000,2121000
12/22/2009,0000,23.65000,23.70000,23.45000,23.45000,1830000
12/23/2009,0000,23.50000,23.60000,23.25000,23.35000,3142000
12/25/2009,0000,23.50000,23.65000,23.40000,23.50000,2510000
12/28/2009,0000,23.70000,23.90000,23.55000,23.80000,3481000
12/29/2009,0000,23.80000,23.85000,23.55000,23.60000,2379955
