DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.00000,11.05000,10.90000,11.05000,524000
04/03/2007,0000,11.10000,11.80000,11.10000,11.80000,5246000
04/04/2007,0000,12.00000,12.00000,11.70000,11.85000,3109000
04/09/2007,0000,11.90000,12.15000,11.90000,11.95000,2044000
04/10/2007,0000,12.10000,12.10000,11.65000,11.70000,1250000
04/11/2007,0000,11.75000,12.05000,11.75000,11.90000,1560000
04/12/2007,0000,11.95000,12.05000,11.85000,12.00000,1540000
04/13/2007,0000,12.10000,12.60000,12.00000,12.30000,3896000
04/16/2007,0000,12.40000,12.85000,12.40000,12.70000,2121000
04/17/2007,0000,12.80000,12.80000,12.00000,12.10000,3282000
04/18/2007,0000,12.10000,12.50000,12.00000,12.45000,1008000
04/19/2007,0000,12.45000,12.50000,12.10000,12.50000,1316000
04/20/2007,0000,12.60000,12.65000,12.40000,12.45000,1542000
04/23/2007,0000,12.60000,13.30000,12.60000,13.25000,7503000
04/24/2007,0000,13.05000,13.05000,12.70000,12.75000,3176000
04/25/2007,0000,12.70000,13.05000,12.70000,12.80000,3138000
04/26/2007,0000,12.90000,13.00000,12.60000,12.60000,2116000
04/27/2007,0000,12.60000,12.90000,12.60000,12.60000,1401000
04/30/2007,0000,12.80000,12.95000,12.50000,12.60000,2324000
05/02/2007,0000,12.90000,13.45000,12.85000,13.30000,8308000
05/03/2007,0000,13.15000,13.15000,12.50000,12.95000,4122000
05/04/2007,0000,13.00000,13.40000,12.90000,13.25000,3056000
05/07/2007,0000,13.45000,14.15000,13.35000,13.80000,4863000
05/08/2007,0000,13.80000,14.65000,13.55000,14.50000,6064000
05/09/2007,0000,14.60000,15.20000,14.30000,14.70000,6359000
05/10/2007,0000,14.70000,15.05000,14.65000,14.80000,3542000
05/11/2007,0000,14.55000,15.65000,14.50000,15.60000,5420000
05/14/2007,0000,15.80000,16.50000,15.25000,16.05000,14445000
05/15/2007,0000,16.00000,16.00000,15.45000,15.60000,3888000
05/16/2007,0000,15.50000,16.10000,15.50000,15.90000,4380000
05/17/2007,0000,16.10000,16.75000,16.00000,16.35000,6273000
05/18/2007,0000,16.40000,16.45000,15.60000,15.70000,3383000
05/21/2007,0000,15.70000,15.95000,15.40000,15.50000,3169000
05/22/2007,0000,15.50000,15.75000,15.10000,15.30000,1875000
05/23/2007,0000,15.30000,15.85000,15.30000,15.45000,5195000
05/24/2007,0000,15.45000,15.60000,15.20000,15.20000,1640000
05/25/2007,0000,15.00000,15.20000,14.90000,15.00000,1394000
05/28/2007,0000,15.05000,15.25000,15.00000,15.10000,941000
05/29/2007,0000,15.20000,15.65000,15.10000,15.40000,2093000
05/30/2007,0000,15.60000,15.60000,15.20000,15.30000,1041000
05/31/2007,0000,15.60000,15.60000,15.25000,15.30000,1738000
06/01/2007,0000,15.40000,15.50000,15.25000,15.40000,1322000
06/04/2007,0000,15.50000,15.60000,15.10000,15.10000,1336000
06/05/2007,0000,15.20000,15.25000,14.90000,14.90000,1064000
06/06/2007,0000,14.90000,15.00000,14.65000,14.80000,1917000
06/07/2007,0000,14.90000,15.80000,14.80000,15.80000,4645000
06/08/2007,0000,15.80000,16.50000,15.80000,16.20000,5573000
06/11/2007,0000,16.45000,16.45000,15.80000,15.80000,2432000
06/12/2007,0000,16.00000,16.05000,15.40000,15.45000,2135000
06/13/2007,0000,15.50000,15.75000,15.50000,15.65000,1052000
06/14/2007,0000,15.70000,15.80000,15.50000,15.50000,1100000
06/15/2007,0000,15.80000,16.15000,15.60000,15.60000,2609000
06/20/2007,0000,15.90000,16.65000,15.70000,16.65000,5370000
06/21/2007,0000,17.10000,17.20000,16.25000,16.55000,4397000
06/22/2007,0000,16.40000,16.85000,16.30000,16.60000,2396000
06/25/2007,0000,17.35000,18.30000,17.30000,17.60000,3887000
06/26/2007,0000,17.90000,18.20000,17.55000,17.75000,4082000
06/27/2007,0000,17.75000,18.00000,17.35000,17.75000,3479000
06/28/2007,0000,17.75000,18.95000,17.75000,18.95000,4224000
06/29/2007,0000,19.95000,20.25000,19.30000,19.40000,15797000
07/02/2007,0000,19.50000,20.50000,19.00000,20.30000,6818000
07/03/2007,0000,20.30000,21.00000,19.50000,20.40000,6608000
07/04/2007,0000,20.60000,20.70000,19.70000,20.00000,4811000
07/05/2007,0000,19.80000,20.60000,19.70000,20.60000,5072000
07/06/2007,0000,20.95000,21.00000,20.20000,20.80000,5955000
07/09/2007,0000,20.20000,20.20000,19.55000,19.55000,5918000
07/10/2007,0000,19.55000,20.45000,19.30000,19.70000,4549000
07/11/2007,0000,19.75000,21.05000,19.55000,21.05000,7592000
07/12/2007,0000,22.50000,22.50000,22.30000,22.50000,2269000
07/13/2007,0000,24.05000,24.05000,24.05000,24.05000,1744000
07/16/2007,0000,25.70000,25.70000,25.00000,25.70000,14986000
07/17/2007,0000,27.20000,27.45000,26.70000,27.45000,7866000
07/18/2007,0000,29.35000,29.35000,29.35000,29.35000,1928000
07/19/2007,0000,31.40000,31.40000,28.00000,29.50000,22050000
07/20/2007,0000,30.80000,31.55000,28.35000,30.00000,18001000
07/23/2007,0000,30.00000,31.95000,29.00000,31.45000,13016000
07/24/2007,0000,32.00000,33.65000,32.00000,33.65000,11334000
07/25/2007,0000,34.85000,36.00000,34.85000,36.00000,11440000
07/26/2007,0000,38.50000,38.50000,35.50000,36.20000,24376000
07/27/2007,0000,33.70000,38.70000,33.70000,38.00000,17708000
07/30/2007,0000,39.00000,39.30000,35.35000,35.35000,10133000
07/31/2007,0000,35.35000,37.30000,35.05000,35.85000,11149000
08/01/2007,0000,35.65000,36.80000,33.35000,33.35000,8017000
08/02/2007,0000,33.90000,34.30000,31.05000,31.05000,4587000
08/03/2007,0000,30.05000,32.30000,29.00000,30.10000,10284000
08/06/2007,0000,28.60000,29.20000,28.00000,28.00000,3996000
08/07/2007,0000,28.50000,28.90000,26.05000,26.05000,6940000
08/08/2007,0000,25.70000,27.85000,25.10000,27.85000,9074000
08/09/2007,0000,29.75000,29.75000,28.60000,29.75000,10084000
08/10/2007,0000,27.70000,30.80000,27.70000,30.50000,12066000
08/13/2007,0000,31.00000,31.70000,29.30000,29.30000,6515000
08/14/2007,0000,29.30000,31.00000,29.00000,29.50000,6664000
08/15/2007,0000,29.00000,30.20000,28.50000,29.00000,5220000
08/16/2007,0000,28.40000,28.90000,27.00000,27.00000,4021000
08/17/2007,0000,26.50000,28.10000,25.15000,25.80000,5471000
08/20/2007,0000,27.60000,27.60000,27.05000,27.60000,2386000
08/21/2007,0000,27.60000,28.10000,26.20000,26.40000,3595000
08/22/2007,0000,26.40000,26.75000,25.00000,25.30000,2968000
08/23/2007,0000,26.30000,27.05000,26.05000,27.05000,2915000
08/24/2007,0000,26.50000,28.90000,26.50000,28.30000,5844000
08/27/2007,0000,29.35000,29.80000,28.15000,28.50000,4576000
08/28/2007,0000,27.80000,28.60000,27.80000,27.85000,2123000
08/29/2007,0000,26.40000,27.50000,26.40000,27.00000,1511000
08/30/2007,0000,28.20000,28.80000,27.60000,27.85000,2703000
08/31/2007,0000,27.90000,28.20000,27.20000,27.85000,1735000
09/03/2007,0000,28.00000,29.40000,27.80000,29.05000,4321000
09/04/2007,0000,29.40000,29.40000,28.00000,28.20000,2419000
09/05/2007,0000,28.90000,30.15000,28.60000,30.15000,5167000
09/06/2007,0000,30.35000,30.80000,29.30000,29.65000,8213000
09/07/2007,0000,29.90000,31.00000,29.55000,29.65000,7929000
09/10/2007,0000,28.95000,30.60000,28.95000,30.05000,4020000
09/11/2007,0000,29.90000,31.10000,29.90000,30.05000,7117000
09/12/2007,0000,30.30000,30.60000,29.00000,29.00000,3466000
09/13/2007,0000,29.65000,30.70000,29.25000,29.30000,6399000
09/14/2007,0000,29.50000,29.80000,29.00000,29.30000,2460000
09/17/2007,0000,29.50000,30.45000,29.35000,29.40000,3951000
09/19/2007,0000,30.00000,30.00000,28.30000,28.30000,2818000
09/20/2007,0000,28.65000,29.30000,28.00000,28.05000,2387000
09/21/2007,0000,28.35000,28.50000,27.65000,28.10000,1713000
09/26/2007,0000,28.60000,28.70000,27.85000,28.35000,2411000
09/27/2007,0000,28.50000,29.80000,28.35000,29.20000,4089000
09/28/2007,0000,29.50000,30.20000,29.25000,29.80000,3837000
10/01/2007,0000,30.10000,30.10000,29.50000,29.50000,2655000
10/02/2007,0000,29.90000,30.00000,29.05000,29.05000,1795000
10/03/2007,0000,29.20000,29.75000,29.00000,29.10000,1850000
10/04/2007,0000,29.10000,29.35000,28.50000,28.95000,1854000
10/05/2007,0000,29.00000,29.15000,28.35000,28.90000,1301000
10/08/2007,0000,29.00000,29.05000,28.10000,28.10000,1213000
10/09/2007,0000,28.20000,29.00000,26.70000,26.70000,1734000
10/11/2007,0000,27.40000,27.45000,27.00000,27.10000,1558000
10/12/2007,0000,27.40000,27.75000,27.00000,27.00000,1392000
10/15/2007,0000,27.00000,27.45000,26.20000,26.40000,1362000
10/16/2007,0000,26.00000,26.40000,25.65000,26.10000,967000
10/17/2007,0000,26.00000,27.25000,26.00000,26.85000,1219000
10/18/2007,0000,27.00000,27.00000,26.30000,26.35000,1079000
10/19/2007,0000,26.35000,26.80000,26.25000,26.50000,673000
10/22/2007,0000,25.80000,26.35000,24.90000,25.10000,1212000
10/23/2007,0000,25.30000,25.70000,24.85000,25.10000,1217000
10/24/2007,0000,25.25000,25.70000,25.00000,25.30000,771000
10/25/2007,0000,25.40000,26.00000,25.00000,25.30000,1713000
10/26/2007,0000,25.40000,25.50000,24.80000,24.90000,959000
10/29/2007,0000,25.00000,25.35000,24.90000,25.00000,961000
10/30/2007,0000,25.40000,25.80000,24.95000,25.00000,1193000
10/31/2007,0000,25.10000,25.20000,24.60000,24.85000,715000
11/01/2007,0000,24.90000,25.30000,24.00000,24.00000,837000
11/02/2007,0000,23.20000,23.75000,22.50000,22.95000,1832000
11/05/2007,0000,22.55000,23.30000,21.45000,21.75000,1091000
11/06/2007,0000,21.50000,21.80000,21.00000,21.05000,1168000
11/07/2007,0000,21.15000,21.40000,21.00000,21.05000,1239000
11/08/2007,0000,20.10000,20.50000,19.60000,19.60000,1634000
11/09/2007,0000,18.50000,19.00000,18.25000,18.25000,2820000
11/12/2007,0000,17.05000,17.35000,17.00000,17.00000,1832000
11/13/2007,0000,16.65000,18.15000,16.65000,18.15000,3235000
11/14/2007,0000,19.00000,19.40000,18.70000,19.40000,1545000
11/15/2007,0000,19.80000,20.20000,19.10000,19.60000,2769000
11/16/2007,0000,19.20000,20.90000,19.00000,20.90000,2497000
11/19/2007,0000,21.50000,22.35000,21.15000,21.70000,4459000
11/20/2007,0000,20.40000,21.70000,20.40000,21.50000,2028000
11/21/2007,0000,21.50000,21.90000,20.50000,20.50000,1312000
11/22/2007,0000,20.20000,21.05000,20.20000,20.30000,1328000
11/23/2007,0000,20.70000,20.80000,19.70000,19.80000,1044000
11/26/2007,0000,20.40000,20.50000,19.65000,19.80000,792000
11/27/2007,0000,19.50000,19.50000,18.45000,18.60000,1302000
11/28/2007,0000,18.80000,19.10000,18.60000,18.60000,784000
11/29/2007,0000,19.80000,19.90000,19.20000,19.90000,2357000
11/30/2007,0000,20.10000,20.50000,20.00000,20.15000,2204000
12/03/2007,0000,20.40000,21.20000,20.35000,20.80000,1828000
12/04/2007,0000,20.60000,21.00000,20.40000,20.85000,861000
12/05/2007,0000,20.65000,21.15000,20.65000,20.75000,976000
12/06/2007,0000,21.00000,21.70000,20.30000,20.50000,2119000
12/07/2007,0000,20.90000,21.00000,20.25000,20.35000,1161000
12/10/2007,0000,20.55000,21.00000,20.30000,20.35000,1518000
12/11/2007,0000,20.80000,20.90000,20.15000,20.60000,565000
12/12/2007,0000,20.30000,20.60000,20.00000,20.55000,486000
12/13/2007,0000,20.55000,20.70000,19.30000,19.30000,912000
12/14/2007,0000,19.40000,19.40000,17.95000,18.90000,1888000
12/17/2007,0000,18.70000,18.85000,17.60000,17.60000,1203000
12/18/2007,0000,16.60000,17.60000,16.60000,17.50000,1289000
12/19/2007,0000,17.60000,18.30000,17.60000,18.20000,1114000
12/20/2007,0000,18.30000,18.40000,17.10000,17.10000,614000
12/21/2007,0000,17.20000,17.50000,17.00000,17.15000,808000
12/24/2007,0000,17.40000,18.15000,17.40000,18.15000,726000
12/25/2007,0000,18.25000,18.25000,17.85000,18.00000,413000
12/26/2007,0000,18.00000,18.00000,17.50000,17.85000,302000
12/27/2007,0000,17.85000,18.45000,17.85000,18.20000,568000
12/28/2007,0000,18.15000,18.80000,18.00000,18.70000,1565000
12/31/2007,0000,19.00000,19.10000,18.70000,19.05000,1070000
01/02/2008,0000,19.00000,20.30000,18.80000,19.35000,2584000
01/03/2008,0000,18.40000,19.30000,18.40000,19.20000,697000
01/04/2008,0000,19.10000,19.50000,18.70000,19.35000,997000
01/07/2008,0000,18.85000,19.25000,18.05000,18.65000,782000
01/08/2008,0000,18.60000,19.20000,18.60000,18.60000,659000
01/09/2008,0000,18.50000,18.55000,18.10000,18.30000,438000
01/10/2008,0000,18.50000,19.20000,18.50000,18.60000,634000
01/11/2008,0000,18.90000,18.90000,18.50000,18.60000,367000
01/14/2008,0000,19.00000,19.20000,18.60000,18.85000,526000
01/15/2008,0000,19.20000,19.90000,19.00000,19.80000,1942000
01/16/2008,0000,19.50000,19.60000,18.80000,18.80000,1049000
01/17/2008,0000,19.20000,19.20000,18.30000,19.10000,812000
01/18/2008,0000,18.70000,19.00000,18.60000,18.80000,435000
01/21/2008,0000,18.80000,19.10000,18.60000,18.75000,420000
01/22/2008,0000,18.40000,18.40000,17.45000,17.45000,1140000
01/23/2008,0000,17.50000,17.75000,16.25000,16.25000,1027000
01/24/2008,0000,16.70000,16.75000,15.50000,16.20000,991000
01/25/2008,0000,16.35000,16.90000,16.35000,16.90000,697000
01/28/2008,0000,16.70000,16.70000,16.20000,16.20000,376000
01/29/2008,0000,16.50000,16.50000,16.00000,16.40000,558000
01/30/2008,0000,16.50000,16.65000,16.35000,16.45000,415000
01/31/2008,0000,16.45000,16.70000,16.25000,16.40000,412000
02/01/2008,0000,16.60000,17.50000,16.50000,17.50000,994000
02/12/2008,0000,17.60000,17.90000,17.25000,17.75000,586000
02/13/2008,0000,17.95000,18.90000,17.95000,18.35000,1097000
02/14/2008,0000,18.75000,19.20000,18.70000,19.00000,1132000
02/15/2008,0000,18.50000,19.00000,18.50000,18.80000,738000
02/18/2008,0000,18.90000,20.10000,18.90000,20.10000,2079000
02/19/2008,0000,20.80000,21.50000,20.40000,21.10000,4955000
02/20/2008,0000,20.70000,20.85000,19.85000,20.00000,1576000
02/21/2008,0000,20.40000,21.00000,20.15000,20.55000,1709000
02/22/2008,0000,20.20000,21.20000,20.10000,20.80000,1958000
02/25/2008,0000,21.50000,21.50000,20.80000,20.80000,1735000
02/26/2008,0000,21.30000,21.30000,20.25000,20.45000,1053000
02/27/2008,0000,20.80000,21.20000,20.60000,20.80000,1464000
02/29/2008,0000,20.80000,22.00000,20.60000,21.75000,2841000
03/03/2008,0000,21.55000,22.10000,21.10000,22.10000,2466000
03/04/2008,0000,22.10000,22.70000,21.75000,22.00000,2000000
03/05/2008,0000,22.20000,22.35000,21.35000,21.50000,1655000
03/06/2008,0000,21.70000,22.20000,21.35000,21.50000,1508000
03/07/2008,0000,21.15000,21.70000,20.40000,20.80000,1124000
03/10/2008,0000,20.40000,21.10000,19.90000,20.00000,1029000
03/11/2008,0000,19.60000,19.95000,19.40000,19.90000,1707000
03/12/2008,0000,20.50000,20.50000,19.70000,19.70000,1277000
03/13/2008,0000,19.60000,21.00000,19.55000,20.60000,3404000
03/14/2008,0000,21.00000,21.30000,20.30000,20.40000,2390000
03/17/2008,0000,19.60000,20.00000,19.30000,19.40000,978000
03/18/2008,0000,19.50000,19.70000,18.80000,19.70000,1455000
03/19/2008,0000,19.90000,20.00000,19.40000,19.40000,633000
03/20/2008,0000,19.40000,19.70000,19.25000,19.50000,591000
03/21/2008,0000,19.70000,20.00000,19.60000,19.85000,1015000
03/24/2008,0000,21.00000,21.20000,20.20000,21.20000,2244000
03/25/2008,0000,21.60000,21.90000,20.95000,21.40000,2604000
03/26/2008,0000,21.40000,22.65000,21.25000,22.65000,5375000
03/27/2008,0000,23.00000,23.65000,22.30000,22.45000,5411000
03/28/2008,0000,22.45000,22.90000,22.20000,22.65000,2745000
03/31/2008,0000,22.90000,22.90000,22.10000,22.10000,1085000
04/01/2008,0000,22.20000,22.60000,21.30000,21.30000,1564000
04/02/2008,0000,21.80000,21.85000,21.10000,21.30000,1154000
04/03/2008,0000,21.30000,21.60000,21.10000,21.25000,904000
04/07/2008,0000,21.35000,22.70000,21.35000,22.70000,2697000
04/08/2008,0000,22.70000,22.70000,22.05000,22.20000,1088000
04/09/2008,0000,22.20000,22.80000,22.20000,22.20000,1578000
04/10/2008,0000,22.70000,23.70000,22.35000,23.10000,3413000
04/11/2008,0000,23.20000,23.30000,22.65000,22.85000,1577000
04/14/2008,0000,22.85000,23.20000,22.25000,23.20000,1361000
04/15/2008,0000,23.30000,23.50000,22.50000,23.00000,1322000
04/16/2008,0000,23.20000,23.75000,23.00000,23.60000,2678000
04/17/2008,0000,24.00000,24.90000,23.60000,24.10000,6266000
04/18/2008,0000,24.60000,25.75000,24.50000,25.75000,3702000
04/21/2008,0000,27.20000,27.50000,25.20000,25.40000,8459000
04/22/2008,0000,25.00000,25.90000,25.00000,25.70000,2572000
04/23/2008,0000,26.50000,26.50000,25.50000,25.70000,2787000
04/24/2008,0000,25.70000,26.30000,25.50000,25.85000,2752000
04/25/2008,0000,26.30000,27.20000,25.90000,26.00000,4338000
04/28/2008,0000,26.10000,26.30000,24.50000,25.10000,2549000
04/29/2008,0000,25.10000,25.60000,24.50000,24.80000,1884000
04/30/2008,0000,24.80000,25.00000,24.20000,24.50000,1033000
05/02/2008,0000,25.15000,25.15000,23.80000,23.90000,1466000
05/05/2008,0000,23.70000,24.25000,23.60000,23.80000,1426000
05/06/2008,0000,23.80000,24.00000,23.00000,23.10000,1027000
05/07/2008,0000,23.25000,24.70000,23.25000,24.70000,1652000
05/08/2008,0000,26.00000,26.40000,25.30000,26.10000,8207000
05/09/2008,0000,25.50000,25.80000,25.00000,25.10000,3008000
05/12/2008,0000,25.15000,26.10000,25.05000,25.50000,2516000
05/13/2008,0000,25.90000,26.10000,25.10000,25.55000,1561000
05/14/2008,0000,25.60000,25.90000,25.20000,25.70000,1651000
05/15/2008,0000,25.80000,26.30000,25.55000,25.55000,1818000
05/16/2008,0000,25.60000,26.00000,25.50000,25.55000,1432000
05/19/2008,0000,25.60000,26.70000,25.60000,26.05000,2607000
05/20/2008,0000,26.50000,26.50000,24.50000,24.50000,1664000
05/21/2008,0000,24.50000,25.50000,24.50000,24.90000,1598000
05/22/2008,0000,24.80000,25.20000,24.60000,25.00000,1105000
05/23/2008,0000,25.45000,25.45000,24.20000,24.20000,1061000
05/26/2008,0000,24.20000,24.50000,23.30000,24.00000,862000
05/27/2008,0000,23.80000,24.20000,23.50000,23.55000,689000
05/28/2008,0000,23.70000,24.15000,23.55000,23.60000,607000
05/29/2008,0000,23.60000,24.00000,22.60000,22.60000,927000
05/30/2008,0000,22.60000,22.90000,21.05000,21.30000,1467000
06/02/2008,0000,21.30000,22.30000,21.00000,22.30000,614000
06/03/2008,0000,22.10000,22.70000,22.00000,22.30000,484000
06/04/2008,0000,22.30000,22.50000,22.00000,22.30000,318000
06/05/2008,0000,22.30000,22.55000,21.90000,22.30000,452000
06/06/2008,0000,22.65000,22.65000,22.10000,22.20000,446000
06/10/2008,0000,22.00000,22.40000,21.60000,21.60000,377000
06/11/2008,0000,21.70000,22.00000,20.50000,20.50000,913000
06/12/2008,0000,20.10000,20.15000,19.30000,19.50000,996000
06/13/2008,0000,19.75000,20.25000,19.50000,20.25000,574000
06/16/2008,0000,20.90000,20.90000,20.20000,20.45000,547000
06/17/2008,0000,20.60000,20.60000,19.80000,20.30000,258000
06/18/2008,0000,20.30000,21.45000,20.25000,21.20000,645000
06/19/2008,0000,21.00000,21.25000,20.70000,20.90000,428000
06/20/2008,0000,21.00000,21.20000,20.10000,20.10000,475000
06/23/2008,0000,19.80000,20.30000,19.70000,20.25000,501000
06/24/2008,0000,20.25000,20.50000,19.90000,19.90000,371000
06/25/2008,0000,19.75000,20.65000,19.75000,20.60000,719000
06/26/2008,0000,20.80000,20.90000,20.40000,20.90000,355000
06/27/2008,0000,19.60000,20.50000,19.60000,19.60000,474000
06/30/2008,0000,19.85000,20.00000,19.50000,19.50000,515000
07/01/2008,0000,19.00000,19.60000,18.15000,18.15000,821000
07/02/2008,0000,17.80000,18.60000,17.70000,18.60000,578000
07/03/2008,0000,18.00000,19.40000,17.70000,19.40000,763000
07/04/2008,0000,18.30000,18.35000,17.80000,18.00000,674000
07/07/2008,0000,18.00000,18.15000,17.20000,18.00000,538000
07/08/2008,0000,17.50000,18.00000,17.10000,17.20000,480000
07/09/2008,0000,17.60000,17.80000,17.00000,17.30000,555000
07/10/2008,0000,17.00000,17.60000,17.00000,17.30000,300000
07/11/2008,0000,17.20000,18.00000,17.20000,17.90000,437000
07/14/2008,0000,17.90000,18.30000,17.60000,17.80000,586000
07/15/2008,0000,17.60000,17.65000,17.00000,17.00000,474000
07/16/2008,0000,17.00000,17.50000,16.80000,16.80000,413000
07/17/2008,0000,17.35000,17.40000,17.00000,17.20000,462000
07/18/2008,0000,17.60000,17.60000,16.00000,16.10000,650000
07/21/2008,0000,16.40000,17.20000,16.40000,17.00000,1062000
07/22/2008,0000,17.00000,17.30000,16.80000,17.25000,429000
07/23/2008,0000,17.45000,18.40000,17.40000,18.35000,1198000
07/24/2008,0000,18.55000,18.55000,18.05000,18.35000,515000
07/25/2008,0000,17.80000,18.70000,17.80000,18.50000,924000
07/29/2008,0000,18.00000,18.50000,17.80000,18.15000,539000
07/30/2008,0000,18.60000,18.60000,18.10000,18.20000,483000
07/31/2008,0000,18.50000,18.50000,17.30000,17.30000,565000
08/01/2008,0000,17.00000,17.30000,16.80000,17.30000,417000
08/04/2008,0000,17.30000,17.40000,17.00000,17.10000,438000
08/05/2008,0000,17.35000,17.35000,16.50000,16.50000,586000
08/06/2008,0000,16.90000,17.65000,16.90000,17.65000,730000
08/07/2008,0000,17.90000,18.00000,17.50000,17.60000,389000
08/08/2008,0000,17.50000,18.15000,17.40000,17.90000,610000
08/11/2008,0000,18.10000,19.15000,18.00000,19.15000,833000
08/12/2008,0000,19.45000,19.70000,18.90000,19.00000,1697000
08/13/2008,0000,19.00000,19.20000,18.75000,19.00000,647000
08/14/2008,0000,19.00000,19.55000,18.85000,19.30000,919000
08/15/2008,0000,19.55000,19.55000,18.60000,19.30000,938000
08/18/2008,0000,18.80000,19.15000,18.20000,18.20000,445000
08/19/2008,0000,17.60000,18.20000,17.50000,18.20000,373000
08/20/2008,0000,18.15000,18.45000,17.90000,18.30000,293000
08/21/2008,0000,17.25000,18.00000,17.25000,17.55000,371000
08/22/2008,0000,17.65000,17.90000,17.50000,17.85000,311000
08/25/2008,0000,18.00000,18.15000,17.80000,18.00000,133000
08/26/2008,0000,17.95000,18.00000,17.70000,17.80000,89000
08/27/2008,0000,17.80000,18.25000,17.80000,18.10000,253000
08/28/2008,0000,18.00000,18.25000,18.00000,18.00000,386000
08/29/2008,0000,18.15000,18.25000,17.80000,17.80000,270000
09/01/2008,0000,17.80000,17.90000,17.30000,17.35000,304000
09/02/2008,0000,17.45000,17.90000,17.05000,17.35000,307000
09/03/2008,0000,17.35000,17.35000,16.60000,16.80000,464000
09/04/2008,0000,16.00000,16.90000,16.00000,16.00000,610000
09/05/2008,0000,15.50000,16.60000,15.50000,15.90000,724000
09/08/2008,0000,16.00000,17.00000,16.00000,17.00000,376000
09/09/2008,0000,16.90000,16.90000,16.10000,16.30000,416000
09/10/2008,0000,16.10000,16.90000,16.10000,16.65000,332000
09/11/2008,0000,16.80000,16.80000,16.10000,16.25000,262000
09/12/2008,0000,16.35000,16.60000,15.85000,16.20000,395000
09/15/2008,0000,16.00000,16.20000,15.50000,15.60000,503000
09/16/2008,0000,15.20000,15.40000,14.55000,14.60000,1227000
09/17/2008,0000,14.90000,15.40000,14.05000,14.30000,522000
09/18/2008,0000,13.30000,13.80000,13.30000,13.30000,1030000
09/19/2008,0000,13.50000,14.20000,13.50000,14.20000,575000
09/22/2008,0000,14.60000,14.95000,14.20000,14.60000,463000
09/23/2008,0000,14.50000,15.00000,14.35000,15.00000,428000
09/24/2008,0000,14.70000,15.40000,14.70000,15.05000,501000
09/25/2008,0000,14.95000,15.20000,14.60000,14.65000,270000
09/26/2008,0000,14.75000,14.95000,14.00000,14.10000,219000
09/30/2008,0000,13.15000,13.70000,13.15000,13.50000,422000
10/01/2008,0000,13.80000,14.40000,13.80000,14.10000,252000
10/02/2008,0000,14.10000,14.30000,13.95000,14.00000,160000
10/03/2008,0000,13.80000,14.35000,13.60000,14.30000,221000
10/06/2008,0000,14.00000,14.00000,13.70000,13.75000,227000
10/07/2008,0000,13.50000,14.10000,13.50000,14.00000,232000
10/08/2008,0000,13.50000,13.80000,13.30000,13.50000,325000
10/09/2008,0000,13.50000,13.95000,13.30000,13.35000,368000
10/13/2008,0000,13.00000,13.15000,12.90000,13.00000,433000
10/14/2008,0000,13.90000,13.90000,13.70000,13.90000,272000
10/15/2008,0000,13.90000,14.40000,13.60000,14.10000,235000
10/16/2008,0000,13.65000,14.05000,13.65000,13.70000,266000
10/17/2008,0000,14.05000,14.10000,13.70000,13.90000,340000
10/20/2008,0000,13.90000,14.00000,13.50000,14.00000,259000
10/21/2008,0000,14.50000,14.95000,14.20000,14.65000,669000
10/22/2008,0000,14.50000,15.40000,14.35000,14.65000,813000
10/23/2008,0000,14.15000,14.40000,14.15000,14.15000,511000
10/24/2008,0000,13.95000,14.00000,13.70000,13.70000,715000
10/27/2008,0000,13.00000,13.65000,12.75000,12.95000,546000
10/28/2008,0000,12.75000,13.80000,12.15000,13.70000,835000
10/29/2008,0000,14.60000,14.60000,13.40000,13.60000,583000
10/30/2008,0000,13.65000,14.55000,13.65000,14.55000,948000
10/31/2008,0000,14.55000,14.85000,14.20000,14.70000,745000
11/03/2008,0000,14.75000,14.75000,14.30000,14.70000,373000
11/04/2008,0000,14.70000,15.50000,14.50000,15.50000,1457000
11/05/2008,0000,15.50000,15.80000,14.80000,14.95000,1861000
11/06/2008,0000,13.95000,14.40000,13.95000,13.95000,751000
11/07/2008,0000,13.50000,14.90000,13.50000,14.90000,1056000
11/10/2008,0000,14.00000,15.20000,14.00000,14.80000,792000
11/11/2008,0000,14.50000,14.50000,14.00000,14.00000,481000
11/12/2008,0000,13.80000,14.20000,13.50000,13.70000,395000
11/13/2008,0000,13.50000,14.00000,13.10000,13.80000,547000
11/14/2008,0000,13.80000,14.20000,13.60000,13.75000,313000
11/17/2008,0000,13.55000,14.10000,13.50000,13.90000,220000
11/18/2008,0000,13.80000,14.10000,13.55000,13.65000,347000
11/19/2008,0000,13.70000,14.00000,13.55000,13.85000,200000
11/20/2008,0000,13.50000,13.80000,13.40000,13.45000,321000
11/21/2008,0000,13.30000,13.80000,13.20000,13.20000,485000
11/24/2008,0000,13.40000,13.60000,13.30000,13.45000,269000
11/25/2008,0000,13.55000,13.95000,13.55000,13.60000,272000
11/26/2008,0000,13.70000,13.80000,13.55000,13.80000,135000
11/27/2008,0000,13.80000,14.35000,13.80000,14.20000,556000
11/28/2008,0000,14.20000,14.30000,13.80000,14.00000,277000
12/01/2008,0000,14.00000,14.20000,13.70000,14.05000,388000
12/02/2008,0000,13.70000,13.75000,13.55000,13.70000,326000
12/03/2008,0000,13.70000,13.95000,13.40000,13.45000,393000
12/04/2008,0000,13.60000,13.70000,13.45000,13.50000,254000
12/05/2008,0000,13.50000,13.70000,13.45000,13.60000,125000
12/08/2008,0000,13.70000,14.25000,13.70000,14.20000,627000
12/09/2008,0000,14.35000,14.35000,14.00000,14.00000,544000
12/10/2008,0000,14.30000,14.95000,14.30000,14.95000,1612000
12/11/2008,0000,15.50000,15.50000,14.65000,15.00000,1669000
12/12/2008,0000,14.80000,14.90000,14.10000,14.50000,736000
12/15/2008,0000,14.60000,14.90000,14.25000,14.50000,619000
12/16/2008,0000,14.50000,14.50000,14.25000,14.40000,313000
12/17/2008,0000,14.75000,14.95000,14.50000,14.65000,679000
12/18/2008,0000,14.80000,14.80000,14.40000,14.70000,357000
12/19/2008,0000,14.70000,15.20000,14.55000,14.80000,1063000
12/22/2008,0000,15.10000,15.15000,14.50000,14.50000,825000
12/23/2008,0000,14.55000,14.55000,13.85000,14.00000,655000
12/24/2008,0000,13.80000,14.40000,13.80000,14.10000,393000
12/25/2008,0000,14.30000,14.45000,14.00000,14.15000,363000
12/26/2008,0000,14.15000,14.35000,14.15000,14.20000,202000
12/29/2008,0000,14.30000,14.40000,14.20000,14.40000,168000
12/30/2008,0000,14.65000,14.90000,14.50000,14.80000,412000
12/31/2008,0000,15.00000,15.30000,14.55000,15.15000,1468000
01/05/2009,0000,15.35000,15.35000,15.00000,15.05000,826000
01/06/2009,0000,15.20000,15.20000,14.80000,14.80000,445000
01/07/2009,0000,15.00000,15.20000,14.90000,15.00000,535000
01/08/2009,0000,14.85000,15.10000,14.70000,14.75000,577000
01/09/2009,0000,14.80000,15.30000,14.70000,15.25000,601000
01/12/2009,0000,15.35000,15.40000,15.00000,15.10000,443000
01/13/2009,0000,15.00000,15.00000,14.85000,15.00000,215000
01/14/2009,0000,15.00000,15.10000,14.85000,14.90000,387000
01/15/2009,0000,14.80000,14.90000,14.70000,14.70000,443000
01/16/2009,0000,14.60000,14.80000,14.60000,14.80000,331000
01/19/2009,0000,14.65000,14.95000,14.65000,14.80000,87000
01/20/2009,0000,14.80000,14.80000,14.55000,14.70000,267000
01/21/2009,0000,14.60000,14.85000,14.55000,14.65000,165000
02/02/2009,0000,14.65000,14.90000,14.65000,14.65000,101000
02/03/2009,0000,14.65000,14.95000,14.65000,14.90000,236000
02/04/2009,0000,15.00000,15.05000,14.85000,14.90000,187000
02/05/2009,0000,14.80000,14.95000,14.75000,14.85000,177000
02/06/2009,0000,15.00000,15.30000,14.85000,15.00000,395000
02/09/2009,0000,15.20000,15.20000,14.95000,15.00000,421000
02/10/2009,0000,15.10000,15.15000,15.00000,15.05000,357000
02/11/2009,0000,15.00000,15.45000,14.90000,15.25000,599000
02/12/2009,0000,15.30000,15.70000,15.20000,15.30000,728000
02/13/2009,0000,15.40000,15.40000,15.00000,15.20000,421000
02/16/2009,0000,15.30000,15.35000,15.05000,15.25000,287000
02/17/2009,0000,15.20000,15.20000,15.00000,15.05000,233000
02/18/2009,0000,15.00000,15.20000,14.90000,15.15000,244000
02/19/2009,0000,14.95000,15.45000,14.95000,15.30000,402000
02/20/2009,0000,15.10000,15.30000,15.05000,15.25000,263000
02/23/2009,0000,15.25000,15.30000,15.00000,15.30000,245000
02/24/2009,0000,15.20000,15.25000,15.00000,15.20000,259000
02/25/2009,0000,15.30000,15.30000,15.10000,15.10000,297000
02/26/2009,0000,15.20000,15.20000,15.05000,15.15000,184000
02/27/2009,0000,14.90000,15.20000,14.90000,15.20000,281000
03/02/2009,0000,15.15000,15.15000,15.00000,15.10000,186000
03/03/2009,0000,14.90000,15.05000,14.90000,14.95000,137000
03/04/2009,0000,15.05000,15.10000,15.00000,15.10000,341000
03/05/2009,0000,15.20000,15.30000,15.15000,15.20000,335000
03/06/2009,0000,15.20000,16.00000,15.20000,15.50000,662000
03/09/2009,0000,15.90000,16.30000,15.55000,16.20000,865000
03/10/2009,0000,16.30000,16.45000,15.85000,16.00000,630000
03/11/2009,0000,16.30000,16.30000,16.05000,16.10000,372000
03/12/2009,0000,16.30000,16.30000,16.05000,16.10000,313000
03/13/2009,0000,16.30000,16.50000,16.15000,16.15000,684000
03/16/2009,0000,16.30000,17.25000,16.30000,17.25000,822000
03/17/2009,0000,17.65000,17.95000,17.50000,17.55000,1250000
03/18/2009,0000,17.60000,17.60000,17.25000,17.45000,494000
03/19/2009,0000,17.45000,18.65000,17.45000,18.55000,1806000
03/20/2009,0000,18.50000,19.50000,17.75000,19.50000,2074000
03/23/2009,0000,19.70000,20.80000,19.30000,20.30000,2470000
03/24/2009,0000,20.80000,20.80000,20.00000,20.20000,1911000
03/25/2009,0000,20.40000,20.50000,20.10000,20.20000,1044000
03/26/2009,0000,20.40000,21.30000,20.30000,20.40000,1281000
03/27/2009,0000,21.00000,21.80000,20.85000,21.80000,2374000
03/30/2009,0000,22.50000,22.50000,21.00000,21.00000,3268000
03/31/2009,0000,21.10000,21.80000,20.50000,20.90000,1585000
04/01/2009,0000,21.10000,22.35000,21.05000,22.35000,1865000
04/02/2009,0000,22.90000,23.40000,22.10000,22.35000,2663000
04/03/2009,0000,22.40000,22.65000,21.95000,22.05000,1248000
04/06/2009,0000,22.50000,22.60000,21.65000,21.70000,959000
04/07/2009,0000,21.70000,22.80000,21.70000,22.30000,1803000
04/08/2009,0000,22.30000,23.00000,21.70000,21.70000,1621000
04/09/2009,0000,22.10000,22.45000,21.80000,22.05000,1065000
04/10/2009,0000,22.30000,22.90000,22.05000,22.70000,1552000
04/13/2009,0000,23.10000,23.45000,22.70000,22.80000,1626000
04/14/2009,0000,22.80000,23.15000,22.50000,22.80000,908000
04/15/2009,0000,22.80000,22.80000,22.00000,22.50000,764000
04/16/2009,0000,22.85000,22.85000,22.05000,22.20000,804000
04/17/2009,0000,22.35000,22.70000,20.65000,20.65000,1447000
04/20/2009,0000,20.10000,21.00000,19.60000,20.20000,513000
04/21/2009,0000,19.90000,21.60000,19.70000,21.60000,1052000
04/22/2009,0000,21.80000,22.30000,21.60000,21.60000,1108000
04/23/2009,0000,21.80000,22.40000,21.15000,21.60000,1013000
04/24/2009,0000,21.80000,22.20000,21.50000,21.50000,713000
04/27/2009,0000,22.60000,23.00000,22.60000,23.00000,3667000
04/28/2009,0000,24.50000,24.60000,22.80000,23.45000,9189000
04/29/2009,0000,23.30000,23.35000,21.85000,21.85000,2337000
04/30/2009,0000,22.00000,23.20000,22.00000,22.70000,2193000
05/04/2009,0000,22.75000,23.10000,21.80000,22.50000,2492000
05/05/2009,0000,22.85000,22.90000,22.05000,22.05000,1387000
05/06/2009,0000,22.00000,22.65000,22.00000,22.45000,991000
05/07/2009,0000,22.65000,22.70000,22.00000,22.10000,1450000
05/08/2009,0000,22.00000,22.40000,21.80000,21.80000,934000
05/11/2009,0000,22.20000,22.90000,22.05000,22.75000,1607000
05/12/2009,0000,22.65000,22.85000,22.10000,22.10000,835000
05/13/2009,0000,22.10000,22.50000,22.00000,22.10000,805000
05/14/2009,0000,21.80000,22.30000,21.55000,21.65000,810000
05/15/2009,0000,21.80000,21.95000,21.60000,21.60000,827000
05/18/2009,0000,22.00000,23.00000,21.85000,22.90000,1895000
05/19/2009,0000,23.50000,23.55000,22.20000,22.50000,1475000
05/20/2009,0000,22.50000,24.00000,22.05000,23.15000,2865000
05/21/2009,0000,22.65000,23.25000,22.50000,22.60000,1072000
05/22/2009,0000,22.80000,22.95000,22.30000,22.35000,687000
05/25/2009,0000,22.70000,22.70000,22.00000,22.00000,867000
05/26/2009,0000,22.10000,22.50000,21.60000,21.70000,769000
05/27/2009,0000,21.80000,22.50000,21.80000,22.20000,693000
06/01/2009,0000,22.30000,22.50000,21.95000,22.10000,911000
06/02/2009,0000,22.25000,22.50000,22.00000,22.05000,696000
06/03/2009,0000,22.05000,22.05000,21.60000,21.75000,314000
06/04/2009,0000,21.20000,22.00000,21.20000,21.50000,377000
06/05/2009,0000,21.70000,21.90000,21.60000,21.65000,280000
06/08/2009,0000,21.70000,21.90000,21.30000,21.30000,335000
06/09/2009,0000,21.30000,21.40000,19.90000,20.00000,572000
06/10/2009,0000,20.10000,20.50000,19.65000,20.15000,386000
06/11/2009,0000,20.20000,21.15000,20.15000,20.80000,532000
06/12/2009,0000,21.15000,22.25000,20.95000,22.20000,1332000
06/15/2009,0000,22.00000,22.20000,20.65000,21.00000,784000
06/16/2009,0000,20.80000,21.20000,20.25000,20.40000,373000
06/17/2009,0000,20.40000,20.80000,20.25000,20.25000,216000
06/18/2009,0000,20.25000,20.60000,20.00000,20.30000,275000
06/19/2009,0000,20.30000,20.55000,20.05000,20.30000,170000
06/22/2009,0000,20.30000,20.60000,20.20000,20.60000,181000
06/23/2009,0000,20.20000,20.40000,20.20000,20.20000,182000
06/24/2009,0000,20.30000,20.80000,20.20000,20.40000,225000
06/25/2009,0000,20.95000,20.95000,20.20000,20.55000,241000
06/26/2009,0000,20.55000,21.75000,20.55000,21.60000,969000
06/29/2009,0000,21.60000,21.60000,20.60000,21.55000,319000
06/30/2009,0000,21.45000,21.45000,20.90000,21.00000,281000
07/01/2009,0000,21.00000,21.45000,21.00000,21.40000,144000
07/02/2009,0000,21.60000,21.65000,21.25000,21.45000,480000
07/03/2009,0000,21.35000,22.15000,21.05000,21.80000,764000
07/06/2009,0000,21.80000,22.50000,21.80000,22.40000,1535000
07/07/2009,0000,22.00000,22.00000,21.40000,21.45000,1057000
07/08/2009,0000,21.40000,22.20000,21.40000,21.65000,1198000
07/09/2009,0000,21.45000,23.15000,21.45000,22.90000,3545000
07/10/2009,0000,23.00000,23.20000,22.45000,22.90000,2230000
07/13/2009,0000,22.95000,23.10000,21.50000,21.85000,1294000
07/14/2009,0000,21.85000,22.60000,21.85000,22.10000,965000
07/15/2009,0000,22.60000,23.30000,22.20000,22.20000,2220000
07/16/2009,0000,22.60000,22.85000,22.30000,22.50000,1378000
07/17/2009,0000,22.60000,23.70000,22.50000,23.60000,3332000
07/20/2009,0000,24.50000,24.60000,23.80000,23.80000,3043000
07/21/2009,0000,24.20000,24.25000,23.30000,23.35000,1403000
07/22/2009,0000,23.75000,24.10000,23.35000,23.65000,1623000
07/23/2009,0000,23.40000,23.60000,23.05000,23.15000,1125000
07/24/2009,0000,23.15000,23.65000,23.05000,23.05000,956000
07/27/2009,0000,23.60000,23.65000,23.10000,23.10000,873000
07/28/2009,0000,23.10000,23.40000,22.90000,22.95000,529000
07/29/2009,0000,23.15000,23.50000,23.00000,23.10000,861000
07/30/2009,0000,23.10000,23.70000,22.95000,23.35000,894000
07/31/2009,0000,23.70000,24.40000,23.70000,23.95000,2796000
08/03/2009,0000,24.30000,24.45000,23.65000,23.70000,1070000
08/04/2009,0000,24.00000,24.00000,22.55000,22.85000,1215000
08/05/2009,0000,22.70000,23.25000,22.00000,22.25000,888000
08/06/2009,0000,22.25000,22.45000,22.00000,22.30000,315000
08/10/2009,0000,22.30000,22.65000,22.30000,22.50000,312000
08/11/2009,0000,23.00000,23.35000,22.80000,23.10000,983000
08/12/2009,0000,22.95000,24.20000,22.95000,23.75000,1707000
08/13/2009,0000,24.05000,24.20000,23.60000,23.85000,964000
08/14/2009,0000,24.00000,24.15000,23.65000,23.70000,776000
08/17/2009,0000,23.90000,23.90000,23.00000,23.00000,564000
08/18/2009,0000,23.00000,23.40000,22.50000,22.80000,628000
08/19/2009,0000,23.00000,23.25000,22.80000,22.80000,276000
08/20/2009,0000,22.80000,23.10000,22.45000,22.50000,411000
08/21/2009,0000,23.00000,23.30000,22.50000,22.70000,1463000
08/24/2009,0000,23.10000,23.70000,22.85000,23.70000,1112000
08/25/2009,0000,23.75000,24.50000,23.60000,23.70000,2496000
08/26/2009,0000,23.90000,24.60000,23.75000,24.50000,4547000
08/27/2009,0000,24.85000,26.20000,24.65000,25.30000,8631000
08/28/2009,0000,25.00000,25.20000,24.70000,25.05000,2572000
08/31/2009,0000,25.50000,26.15000,25.20000,25.80000,3533000
09/01/2009,0000,26.10000,26.20000,25.40000,26.00000,2901000
09/02/2009,0000,25.70000,26.60000,25.60000,26.00000,2423000
09/03/2009,0000,26.45000,26.55000,25.75000,25.85000,1548000
09/04/2009,0000,25.95000,26.20000,25.50000,25.50000,1480000
09/07/2009,0000,25.70000,26.15000,25.05000,25.70000,1906000
09/08/2009,0000,25.75000,26.15000,25.40000,25.60000,1252000
09/09/2009,0000,25.60000,26.20000,25.50000,25.85000,1882000
09/10/2009,0000,26.00000,26.10000,25.35000,25.35000,986000
09/11/2009,0000,25.20000,25.65000,25.20000,25.60000,668000
09/14/2009,0000,25.60000,26.15000,25.40000,25.60000,1057000
09/15/2009,0000,25.60000,27.10000,25.60000,26.80000,3950000
09/16/2009,0000,26.90000,27.05000,26.50000,26.65000,1577000
09/17/2009,0000,26.70000,27.00000,26.45000,26.45000,1623000
09/18/2009,0000,26.40000,26.90000,26.40000,26.55000,680000
09/21/2009,0000,26.55000,27.50000,26.35000,27.20000,1967000
09/22/2009,0000,27.70000,29.10000,27.70000,29.10000,5054000
09/23/2009,0000,29.90000,30.40000,29.10000,29.40000,7892000
09/24/2009,0000,29.40000,29.40000,28.70000,28.95000,1571000
09/25/2009,0000,28.70000,30.95000,28.70000,30.95000,4777000
09/28/2009,0000,33.10000,33.10000,33.10000,33.10000,3167000
09/29/2009,0000,35.40000,35.40000,33.70000,33.70000,15564000
09/30/2009,0000,33.95000,35.40000,33.50000,35.30000,7867000
10/01/2009,0000,35.90000,36.00000,34.60000,35.10000,5622000
10/02/2009,0000,34.70000,36.20000,34.50000,35.30000,6212000
10/05/2009,0000,35.00000,36.25000,35.00000,36.15000,3843000
10/06/2009,0000,36.60000,38.50000,36.45000,37.40000,6273000
10/07/2009,0000,37.50000,37.95000,36.50000,36.75000,3925000
10/08/2009,0000,36.70000,37.40000,36.10000,36.50000,3188000
10/09/2009,0000,37.00000,37.25000,36.20000,36.40000,2323000
10/12/2009,0000,36.20000,36.40000,34.90000,35.00000,4082000
10/13/2009,0000,35.00000,35.80000,34.70000,35.60000,2771000
10/14/2009,0000,35.70000,36.40000,35.60000,36.10000,3038000
10/15/2009,0000,36.50000,37.10000,36.00000,36.15000,2585000
10/16/2009,0000,36.80000,38.00000,36.30000,37.40000,5054000
10/19/2009,0000,37.80000,37.80000,37.10000,37.30000,2471000
10/20/2009,0000,37.70000,38.50000,37.30000,37.30000,2799000
10/21/2009,0000,37.70000,38.30000,37.00000,37.00000,2769000
10/22/2009,0000,37.00000,37.20000,35.80000,36.60000,2539000
10/23/2009,0000,36.40000,36.60000,36.00000,36.00000,1483000
10/26/2009,0000,36.00000,37.00000,35.85000,36.00000,1404000
10/27/2009,0000,36.00000,36.30000,35.50000,35.60000,1174000
10/28/2009,0000,36.00000,36.30000,35.20000,35.20000,919000
10/29/2009,0000,34.00000,34.90000,32.80000,33.40000,2471000
10/30/2009,0000,33.60000,33.90000,31.80000,31.80000,1609000
11/02/2009,0000,30.90000,32.65000,30.90000,32.50000,1535000
11/03/2009,0000,33.00000,33.30000,32.60000,33.30000,987000
11/04/2009,0000,33.50000,34.45000,33.50000,34.30000,1552000
11/05/2009,0000,34.40000,34.50000,33.80000,33.80000,999000
11/06/2009,0000,34.40000,34.50000,33.70000,33.90000,802000
11/09/2009,0000,33.90000,34.30000,33.30000,33.40000,587000
11/10/2009,0000,33.60000,34.00000,33.55000,34.00000,539000
11/11/2009,0000,34.30000,34.35000,33.70000,34.00000,613000
11/12/2009,0000,34.20000,34.20000,33.60000,33.60000,491000
11/13/2009,0000,33.80000,34.05000,33.40000,33.45000,500000
11/16/2009,0000,33.45000,33.85000,33.30000,33.40000,656000
11/17/2009,0000,33.50000,33.70000,33.20000,33.20000,677000
11/18/2009,0000,33.30000,33.90000,33.20000,33.70000,1204000
11/19/2009,0000,33.50000,35.40000,33.50000,34.60000,3960000
11/20/2009,0000,34.60000,34.90000,34.10000,34.60000,1334000
11/23/2009,0000,34.80000,34.85000,34.00000,34.00000,941000
11/24/2009,0000,34.40000,34.75000,33.90000,34.00000,855000
11/25/2009,0000,34.40000,36.35000,34.35000,36.35000,4277000
11/26/2009,0000,38.85000,38.85000,37.75000,37.85000,11330000
11/27/2009,0000,37.40000,38.70000,37.05000,37.90000,7251000
11/30/2009,0000,38.00000,39.40000,37.50000,38.65000,6860000
12/01/2009,0000,38.65000,40.50000,38.65000,39.10000,7893000
12/02/2009,0000,39.95000,41.75000,39.55000,41.75000,10939000
12/03/2009,0000,44.60000,44.65000,44.60000,44.65000,4316000
12/04/2009,0000,46.75000,47.75000,45.20000,47.75000,16516000
12/07/2009,0000,48.90000,49.50000,46.80000,47.70000,10855000
12/08/2009,0000,47.00000,47.70000,45.40000,45.50000,7814000
12/09/2009,0000,46.00000,48.65000,46.00000,48.65000,7753000
12/11/2009,0000,50.50000,52.50000,50.00000,52.50000,5325000
12/14/2009,0000,55.00000,55.10000,52.50000,54.80000,10660000
12/15/2009,0000,54.80000,56.00000,53.50000,54.60000,6593000
12/16/2009,0000,53.50000,54.80000,52.70000,53.00000,3634000
12/17/2009,0000,53.00000,55.00000,52.60000,52.60000,6211000
12/18/2009,0000,51.30000,52.60000,49.00000,50.40000,5007000
12/21/2009,0000,49.00000,50.40000,49.00000,49.40000,3564000
12/22/2009,0000,50.00000,50.60000,49.35000,49.45000,2803000
12/23/2009,0000,49.90000,51.10000,49.80000,51.00000,5181000
12/25/2009,0000,50.50000,50.90000,49.70000,50.60000,2025000
12/28/2009,0000,50.80000,51.80000,50.10000,50.40000,4806000
12/29/2009,0000,50.50000,50.80000,49.05000,49.20000,3333245
