DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.35000,19.60000,19.35000,19.45000,909000
04/03/2007,0000,19.50000,19.55000,19.40000,19.50000,792000
04/04/2007,0000,19.60000,19.95000,19.50000,19.70000,2087000
04/09/2007,0000,20.00000,21.05000,19.80000,21.05000,6516000
04/10/2007,0000,21.50000,22.00000,21.40000,21.60000,9703000
04/11/2007,0000,21.60000,21.60000,20.90000,21.15000,2986000
04/12/2007,0000,21.00000,21.10000,20.75000,21.10000,2491000
04/13/2007,0000,21.50000,22.55000,21.35000,22.00000,7794000
04/16/2007,0000,25.10000,25.10000,25.00000,25.10000,11360000
04/17/2007,0000,26.85000,26.85000,25.20000,25.35000,47199000
04/18/2007,0000,25.35000,27.10000,24.60000,27.10000,26082000
04/19/2007,0000,27.30000,28.05000,26.60000,27.15000,36312000
04/20/2007,0000,27.00000,27.80000,26.60000,26.80000,17077000
04/23/2007,0000,27.30000,27.75000,26.60000,26.80000,14383000
04/24/2007,0000,27.00000,27.45000,26.80000,26.90000,9676000
04/26/2007,0000,25.90000,26.65000,25.80000,25.80000,9093000
04/27/2007,0000,25.80000,26.00000,25.00000,25.10000,5532000
04/30/2007,0000,25.10000,25.30000,23.50000,23.80000,5504000
05/02/2007,0000,23.80000,24.80000,23.80000,24.45000,4798000
05/03/2007,0000,24.90000,25.00000,23.25000,23.40000,3797000
05/04/2007,0000,23.50000,25.00000,23.50000,25.00000,4623000
05/07/2007,0000,25.80000,26.50000,25.80000,25.80000,11994000
05/08/2007,0000,25.80000,26.20000,25.50000,25.50000,4498000
05/09/2007,0000,25.60000,26.50000,25.55000,25.95000,8250000
05/10/2007,0000,25.95000,26.10000,25.35000,25.60000,4006000
05/11/2007,0000,25.40000,26.45000,25.25000,26.20000,6723000
05/14/2007,0000,26.40000,26.40000,25.60000,25.60000,4308000
05/15/2007,0000,26.20000,26.85000,25.90000,25.95000,11819000
05/16/2007,0000,26.00000,26.25000,25.70000,25.70000,3057000
05/17/2007,0000,26.05000,26.05000,25.50000,25.50000,2988000
05/18/2007,0000,25.50000,25.90000,25.35000,25.40000,3011000
05/21/2007,0000,25.70000,25.80000,25.40000,25.40000,2664000
05/22/2007,0000,25.70000,26.30000,25.40000,25.60000,5366000
05/23/2007,0000,25.70000,25.95000,25.35000,25.40000,2724000
05/24/2007,0000,25.45000,25.70000,25.40000,25.50000,2087000
05/25/2007,0000,25.40000,26.15000,25.25000,25.50000,5301000
05/28/2007,0000,26.10000,26.25000,25.60000,25.70000,3555000
05/29/2007,0000,26.00000,26.75000,26.00000,26.20000,10277000
05/30/2007,0000,26.50000,26.70000,26.10000,26.30000,5152000
05/31/2007,0000,26.65000,26.70000,25.90000,25.90000,5018000
06/04/2007,0000,25.60000,25.80000,25.10000,25.20000,5146000
06/05/2007,0000,25.50000,25.85000,25.30000,25.40000,3960000
06/06/2007,0000,25.00000,25.20000,24.20000,24.70000,5734000
06/07/2007,0000,24.70000,25.10000,24.50000,24.80000,2226000
06/08/2007,0000,24.70000,24.85000,24.40000,24.45000,2654000
06/11/2007,0000,24.50000,24.75000,24.10000,24.20000,2176000
06/12/2007,0000,24.10000,24.75000,24.10000,24.35000,2904000
06/13/2007,0000,24.30000,24.80000,24.10000,24.55000,2117000
06/14/2007,0000,24.85000,24.85000,24.30000,24.30000,1845000
06/15/2007,0000,24.40000,25.10000,24.25000,24.65000,3674000
06/20/2007,0000,24.75000,25.00000,24.65000,24.80000,1926000
06/21/2007,0000,25.00000,25.10000,24.70000,24.70000,1977000
06/22/2007,0000,24.90000,25.00000,24.40000,24.55000,2507000
06/25/2007,0000,25.20000,26.60000,25.20000,26.60000,6829000
06/26/2007,0000,27.95000,28.45000,27.00000,28.45000,39659000
06/27/2007,0000,28.65000,29.20000,27.65000,28.00000,19534000
06/28/2007,0000,28.10000,29.95000,28.00000,29.95000,24001000
06/29/2007,0000,30.80000,32.00000,30.10000,30.20000,35449000
07/02/2007,0000,30.20000,31.65000,29.65000,31.00000,17853000
07/03/2007,0000,31.20000,31.90000,30.70000,31.00000,15091000
07/04/2007,0000,31.10000,31.40000,29.60000,29.80000,14047000
07/05/2007,0000,29.50000,30.80000,29.50000,29.80000,9870000
07/06/2007,0000,30.00000,31.50000,29.75000,30.90000,14639000
07/09/2007,0000,30.90000,31.50000,30.20000,30.30000,8847000
07/10/2007,0000,30.80000,31.20000,30.30000,30.50000,7562000
07/11/2007,0000,30.30000,31.85000,30.20000,30.60000,14924000
07/12/2007,0000,31.00000,31.80000,30.90000,31.25000,11080000
07/13/2007,0000,33.00000,33.40000,32.00000,33.40000,28252000
07/16/2007,0000,34.90000,35.50000,33.00000,33.40000,30478000
07/17/2007,0000,33.40000,35.40000,32.80000,35.00000,19995000
07/18/2007,0000,34.90000,36.00000,34.00000,34.30000,16799000
07/19/2007,0000,34.30000,35.00000,32.40000,32.40000,9774000
07/20/2007,0000,33.00000,33.70000,32.10000,33.00000,8602000
07/23/2007,0000,32.80000,33.85000,32.80000,33.00000,6055000
07/24/2007,0000,33.50000,35.20000,33.20000,34.65000,14151000
07/25/2007,0000,34.10000,36.00000,34.00000,35.15000,17333000
07/26/2007,0000,35.50000,36.20000,33.50000,33.60000,13129000
07/27/2007,0000,32.00000,33.60000,32.00000,32.10000,7255000
07/31/2007,0000,32.60000,33.25000,32.50000,32.80000,4125000
08/01/2007,0000,32.60000,33.40000,31.50000,31.60000,4845000
08/02/2007,0000,32.50000,32.50000,29.40000,30.10000,5294000
08/03/2007,0000,30.80000,31.30000,30.50000,30.50000,3901000
08/06/2007,0000,29.55000,30.00000,29.50000,29.80000,2205000
08/07/2007,0000,30.50000,30.70000,29.60000,29.60000,2079000
08/08/2007,0000,29.80000,30.50000,29.60000,30.50000,2587000
08/09/2007,0000,30.60000,30.90000,30.00000,30.10000,2746000
08/10/2007,0000,28.90000,29.60000,28.90000,29.45000,2680000
08/13/2007,0000,29.70000,30.00000,28.80000,28.90000,4113000
08/14/2007,0000,28.40000,29.15000,28.05000,28.20000,5586000
08/15/2007,0000,28.10000,28.60000,26.50000,26.70000,3239000
08/16/2007,0000,26.00000,26.70000,24.85000,24.85000,3780000
08/17/2007,0000,25.00000,25.50000,23.15000,23.65000,4404000
08/20/2007,0000,25.30000,25.30000,24.50000,25.30000,2906000
08/21/2007,0000,25.30000,26.35000,25.00000,25.25000,4488000
08/22/2007,0000,25.30000,26.00000,25.30000,25.90000,2057000
08/23/2007,0000,26.60000,26.65000,26.30000,26.60000,2346000
08/24/2007,0000,26.50000,26.80000,26.00000,26.20000,1807000
08/27/2007,0000,26.50000,26.65000,25.50000,25.55000,2186000
08/28/2007,0000,25.20000,25.60000,24.85000,25.00000,1548000
08/29/2007,0000,24.30000,24.90000,24.30000,24.75000,1276000
08/30/2007,0000,25.30000,26.20000,25.10000,25.85000,4426000
08/31/2007,0000,25.95000,26.10000,25.70000,25.85000,2117000
09/03/2007,0000,26.20000,26.30000,25.85000,26.10000,1821000
09/04/2007,0000,26.10000,26.40000,25.60000,25.75000,1031000
09/05/2007,0000,26.00000,27.00000,25.80000,26.10000,3258000
09/06/2007,0000,26.10000,26.10000,25.60000,25.85000,1310000
09/07/2007,0000,25.60000,26.15000,25.60000,25.80000,1513000
09/10/2007,0000,25.40000,25.90000,25.30000,25.55000,1053000
09/11/2007,0000,25.85000,26.20000,25.70000,26.00000,1221000
09/12/2007,0000,26.30000,26.40000,25.40000,25.50000,1804000
09/13/2007,0000,25.80000,26.70000,25.75000,26.05000,4137000
09/14/2007,0000,26.20000,26.50000,25.90000,26.30000,1703000
09/17/2007,0000,26.50000,28.10000,26.50000,28.10000,8765000
09/19/2007,0000,28.30000,28.80000,27.65000,27.80000,7781000
09/20/2007,0000,28.00000,29.00000,27.80000,27.80000,6552000
09/21/2007,0000,28.00000,28.60000,27.60000,28.05000,3128000
09/26/2007,0000,28.70000,28.95000,28.10000,28.60000,3834000
09/27/2007,0000,29.00000,29.00000,28.15000,28.20000,2590000
09/28/2007,0000,28.35000,28.85000,28.15000,28.50000,3974000
10/01/2007,0000,29.60000,29.80000,28.90000,29.10000,4245000
10/02/2007,0000,29.50000,29.50000,28.50000,28.60000,2847000
10/03/2007,0000,28.50000,28.80000,28.05000,28.20000,2767000
10/04/2007,0000,28.20000,28.35000,28.00000,28.05000,1515000
10/05/2007,0000,28.00000,28.40000,28.00000,28.00000,1214000
10/08/2007,0000,28.00000,28.20000,27.50000,27.55000,1520000
10/09/2007,0000,27.60000,27.80000,27.00000,27.10000,1565000
10/11/2007,0000,27.10000,27.60000,27.10000,27.30000,906000
10/12/2007,0000,27.50000,27.50000,26.50000,26.55000,1734000
10/15/2007,0000,26.55000,26.95000,25.70000,25.90000,1749000
10/16/2007,0000,25.60000,26.50000,25.60000,26.45000,927000
10/17/2007,0000,26.40000,26.90000,26.20000,26.55000,796000
10/18/2007,0000,26.55000,26.85000,26.20000,26.25000,942000
10/19/2007,0000,26.30000,26.55000,26.10000,26.10000,542000
10/22/2007,0000,25.60000,25.90000,25.35000,25.50000,1023000
10/23/2007,0000,26.00000,26.00000,25.60000,25.65000,651000
10/24/2007,0000,25.75000,26.05000,25.50000,25.60000,651000
10/25/2007,0000,25.80000,25.90000,25.60000,25.60000,623000
10/26/2007,0000,25.40000,25.80000,25.40000,25.70000,592000
10/29/2007,0000,25.70000,26.50000,25.70000,26.00000,1413000
10/30/2007,0000,26.20000,26.45000,25.80000,26.20000,960000
10/31/2007,0000,26.40000,27.10000,26.20000,26.70000,2304000
11/01/2007,0000,26.90000,27.00000,25.85000,26.10000,1158000
11/02/2007,0000,25.50000,26.00000,25.20000,25.50000,1378000
11/05/2007,0000,25.50000,25.50000,25.00000,25.20000,869000
11/06/2007,0000,25.40000,25.85000,25.30000,25.45000,526000
11/07/2007,0000,25.60000,25.95000,25.45000,25.45000,603000
11/08/2007,0000,25.00000,25.40000,23.70000,23.70000,2032000
11/09/2007,0000,23.80000,24.30000,23.00000,23.40000,1297000
11/12/2007,0000,22.50000,22.90000,21.85000,21.90000,1977000
11/13/2007,0000,21.50000,22.35000,21.50000,22.20000,1623000
11/14/2007,0000,23.20000,23.70000,22.70000,23.70000,1430000
11/15/2007,0000,23.70000,24.35000,23.40000,23.85000,1314000
11/16/2007,0000,24.00000,24.45000,23.55000,24.20000,1623000
11/19/2007,0000,24.95000,25.00000,24.20000,24.25000,1140000
11/20/2007,0000,24.00000,24.30000,23.75000,24.30000,932000
11/21/2007,0000,24.50000,24.60000,23.85000,24.00000,829000
11/22/2007,0000,24.00000,24.00000,23.50000,23.65000,597000
11/23/2007,0000,23.65000,23.90000,23.00000,23.00000,526000
11/26/2007,0000,23.10000,23.40000,22.80000,23.05000,405000
11/27/2007,0000,22.80000,22.90000,21.55000,22.10000,881000
11/28/2007,0000,22.80000,22.80000,22.30000,22.30000,640000
11/29/2007,0000,23.50000,23.50000,22.70000,23.30000,873000
11/30/2007,0000,23.80000,23.80000,23.40000,23.55000,563000
12/03/2007,0000,23.50000,24.00000,23.10000,23.20000,639000
12/04/2007,0000,23.50000,23.70000,23.20000,23.65000,342000
12/05/2007,0000,23.65000,23.65000,23.20000,23.40000,408000
12/06/2007,0000,23.70000,24.90000,23.70000,24.30000,2674000
12/07/2007,0000,24.60000,24.65000,24.00000,24.05000,805000
12/10/2007,0000,24.20000,24.20000,23.60000,23.60000,420000
12/11/2007,0000,23.60000,23.95000,23.15000,23.20000,618000
12/12/2007,0000,23.00000,23.50000,23.00000,23.45000,446000
12/13/2007,0000,23.60000,23.60000,22.40000,22.40000,901000
12/14/2007,0000,22.50000,23.20000,21.60000,22.90000,1382000
12/17/2007,0000,22.30000,22.90000,21.50000,21.50000,1129000
12/18/2007,0000,20.00000,21.00000,20.00000,20.25000,1825000
12/19/2007,0000,20.30000,20.95000,20.25000,20.90000,850000
12/20/2007,0000,20.90000,21.00000,19.60000,19.80000,1308000
12/21/2007,0000,19.90000,20.10000,19.10000,19.80000,1126000
12/24/2007,0000,20.00000,20.45000,20.00000,20.25000,591000
12/25/2007,0000,20.35000,20.35000,20.00000,20.20000,738000
12/26/2007,0000,20.00000,20.10000,19.90000,20.05000,711000
12/27/2007,0000,20.15000,20.95000,20.10000,20.60000,1777000
12/28/2007,0000,20.60000,21.00000,20.30000,20.70000,1025000
12/31/2007,0000,20.90000,21.50000,20.70000,21.20000,1485000
01/02/2008,0000,21.40000,21.80000,21.05000,21.15000,1521000
01/03/2008,0000,21.00000,21.00000,20.35000,20.65000,816000
01/04/2008,0000,20.60000,21.50000,20.60000,21.50000,1622000
01/07/2008,0000,21.00000,21.30000,20.50000,20.70000,1125000
01/08/2008,0000,20.60000,21.30000,20.60000,20.85000,820000
01/09/2008,0000,20.70000,20.80000,20.50000,20.80000,707000
01/10/2008,0000,20.60000,21.55000,20.60000,21.00000,2004000
01/11/2008,0000,21.00000,21.40000,20.55000,20.55000,1109000
01/14/2008,0000,20.10000,21.50000,19.60000,21.50000,2104000
01/15/2008,0000,21.50000,22.00000,21.20000,21.95000,2767000
01/16/2008,0000,21.65000,21.85000,21.10000,21.10000,1108000
01/17/2008,0000,21.30000,21.50000,20.50000,20.75000,897000
01/18/2008,0000,20.70000,21.00000,20.20000,20.90000,800000
01/21/2008,0000,20.90000,22.00000,20.85000,21.75000,2148000
01/22/2008,0000,20.60000,21.20000,20.25000,20.25000,1446000
01/23/2008,0000,20.50000,20.55000,18.90000,19.05000,1795000
01/24/2008,0000,19.20000,19.75000,19.05000,19.05000,1176000
01/25/2008,0000,19.40000,19.60000,19.25000,19.60000,669000
01/28/2008,0000,19.45000,19.55000,19.00000,19.20000,534000
01/29/2008,0000,19.20000,19.45000,18.80000,19.20000,745000
01/30/2008,0000,19.20000,19.30000,18.90000,18.90000,932000
01/31/2008,0000,18.90000,19.05000,18.60000,18.90000,838000
02/01/2008,0000,19.45000,19.50000,19.00000,19.35000,821000
02/12/2008,0000,19.35000,20.25000,19.30000,20.10000,1549000
02/13/2008,0000,20.30000,20.50000,19.70000,19.75000,868000
02/14/2008,0000,20.00000,20.40000,19.90000,20.35000,1265000
02/15/2008,0000,20.20000,20.30000,20.00000,20.20000,682000
02/18/2008,0000,20.40000,21.60000,20.25000,21.60000,3098000
02/19/2008,0000,22.90000,23.10000,22.50000,23.10000,2996000
02/20/2008,0000,24.70000,24.70000,24.20000,24.70000,18974000
02/21/2008,0000,24.95000,26.15000,24.55000,25.95000,19469000
02/22/2008,0000,25.95000,27.75000,25.30000,27.75000,18024000
02/25/2008,0000,28.80000,29.65000,28.40000,29.65000,18771000
02/26/2008,0000,29.65000,29.95000,27.60000,27.60000,18478000
02/27/2008,0000,26.70000,27.60000,26.40000,27.35000,18056000
02/29/2008,0000,26.70000,28.10000,26.70000,27.30000,11469000
03/03/2008,0000,26.70000,28.00000,26.60000,27.50000,8312000
03/04/2008,0000,27.50000,28.40000,27.10000,27.55000,13508000
03/05/2008,0000,28.00000,29.45000,27.30000,29.45000,25341000
03/06/2008,0000,29.45000,29.50000,27.40000,27.50000,15591000
03/07/2008,0000,26.80000,27.80000,25.80000,26.25000,7728000
03/10/2008,0000,26.25000,26.50000,25.20000,25.50000,6571000
03/11/2008,0000,26.10000,27.25000,26.10000,27.25000,5082000
03/12/2008,0000,29.05000,29.05000,27.25000,27.35000,12988000
03/13/2008,0000,27.35000,27.70000,26.30000,26.30000,4530000
03/14/2008,0000,26.80000,27.40000,26.10000,26.30000,4516000
03/18/2008,0000,26.20000,26.20000,24.30000,25.10000,4508000
03/19/2008,0000,25.50000,25.80000,24.60000,24.60000,5539000
03/20/2008,0000,24.50000,25.30000,23.50000,25.20000,8179000
03/21/2008,0000,25.20000,25.45000,24.50000,24.50000,7137000
03/25/2008,0000,26.20000,26.70000,25.55000,26.45000,10921000
03/26/2008,0000,26.70000,26.70000,26.00000,26.05000,4106000
03/27/2008,0000,24.40000,26.00000,24.40000,25.15000,2987000
03/28/2008,0000,25.15000,25.95000,25.15000,25.70000,3003000
03/31/2008,0000,25.65000,26.50000,25.30000,26.10000,4648000
04/01/2008,0000,26.20000,26.30000,24.30000,24.30000,3627000
04/02/2008,0000,24.60000,24.90000,24.50000,24.75000,3014000
04/03/2008,0000,24.60000,25.05000,24.50000,24.95000,1318000
04/07/2008,0000,25.20000,25.45000,24.95000,25.40000,2234000
04/08/2008,0000,25.50000,25.60000,25.15000,25.35000,1206000
04/09/2008,0000,25.35000,26.60000,25.30000,25.85000,4610000
04/10/2008,0000,25.80000,26.20000,25.80000,25.90000,2256000
04/11/2008,0000,26.00000,26.60000,26.00000,26.20000,8053000
04/14/2008,0000,26.10000,27.40000,26.00000,27.00000,8172000
04/15/2008,0000,27.10000,28.80000,26.95000,28.80000,16038000
04/16/2008,0000,28.80000,28.80000,27.80000,28.30000,11905000
04/17/2008,0000,28.20000,29.10000,27.85000,28.30000,10985000
04/18/2008,0000,28.60000,29.40000,28.20000,28.40000,10529000
04/21/2008,0000,29.10000,29.65000,27.35000,27.35000,11485000
04/22/2008,0000,27.50000,28.10000,27.45000,27.80000,4061000
04/23/2008,0000,27.90000,28.50000,27.70000,27.90000,5100000
04/24/2008,0000,27.90000,28.60000,27.90000,27.90000,4575000
04/25/2008,0000,28.05000,28.40000,26.65000,26.70000,5524000
04/28/2008,0000,26.70000,27.65000,26.60000,27.30000,13091000
04/29/2008,0000,27.30000,27.30000,26.15000,26.50000,2839000
04/30/2008,0000,26.50000,26.90000,26.35000,26.50000,1518000
05/02/2008,0000,26.95000,27.00000,26.25000,26.30000,1621000
05/05/2008,0000,26.50000,26.90000,25.70000,26.00000,1945000
05/06/2008,0000,26.00000,26.00000,25.20000,25.30000,1979000
05/07/2008,0000,25.90000,26.40000,25.60000,26.15000,2590000
05/08/2008,0000,26.00000,26.75000,25.80000,26.50000,5505000
05/09/2008,0000,26.60000,26.60000,26.10000,26.20000,1838000
05/12/2008,0000,26.10000,26.40000,26.00000,26.00000,1823000
05/13/2008,0000,26.20000,26.30000,25.85000,26.00000,1459000
05/14/2008,0000,26.00000,26.80000,25.85000,26.60000,4642000
05/15/2008,0000,26.60000,26.80000,26.30000,26.70000,2416000
05/16/2008,0000,27.20000,28.40000,27.05000,27.80000,12323000
05/19/2008,0000,27.80000,28.50000,27.60000,27.85000,8191000
05/20/2008,0000,27.85000,28.10000,27.00000,27.05000,4389000
05/21/2008,0000,26.85000,27.60000,26.70000,27.00000,2856000
05/22/2008,0000,27.05000,27.75000,27.05000,27.15000,3386000
05/23/2008,0000,27.35000,27.85000,27.00000,27.00000,8985000
05/26/2008,0000,27.10000,27.55000,26.25000,26.25000,4669000
05/27/2008,0000,26.45000,26.45000,25.80000,25.80000,2117000
05/28/2008,0000,25.90000,26.10000,25.40000,25.50000,1965000
05/29/2008,0000,25.70000,26.00000,25.20000,25.45000,1356000
05/30/2008,0000,25.45000,25.75000,24.10000,24.60000,1860000
06/02/2008,0000,24.60000,25.05000,24.20000,25.00000,834000
06/03/2008,0000,24.55000,25.00000,24.55000,24.60000,770000
06/04/2008,0000,24.60000,25.05000,24.55000,24.60000,863000
06/05/2008,0000,24.60000,25.45000,24.55000,25.20000,940000
06/06/2008,0000,25.20000,25.30000,24.85000,24.85000,1069000
06/10/2008,0000,24.35000,24.70000,23.10000,23.10000,1952000
06/11/2008,0000,23.20000,23.50000,22.60000,22.85000,1546000
06/12/2008,0000,22.40000,22.55000,21.70000,21.70000,2324000
06/13/2008,0000,21.75000,22.40000,21.70000,22.30000,1151000
06/16/2008,0000,22.60000,22.70000,22.40000,22.40000,1046000
06/17/2008,0000,22.40000,22.60000,21.70000,22.30000,605000
06/18/2008,0000,22.25000,23.30000,22.05000,23.25000,2272000
06/19/2008,0000,22.75000,22.95000,22.50000,22.50000,936000
06/20/2008,0000,22.50000,22.70000,21.80000,21.85000,903000
06/23/2008,0000,21.00000,21.60000,21.00000,21.30000,630000
06/24/2008,0000,21.10000,21.55000,20.20000,20.50000,912000
06/25/2008,0000,20.50000,21.00000,20.10000,21.00000,896000
06/26/2008,0000,21.00000,21.45000,20.80000,20.90000,793000
06/27/2008,0000,20.20000,20.50000,19.80000,20.00000,1889000
06/30/2008,0000,20.10000,20.45000,18.80000,19.10000,2247000
07/01/2008,0000,19.10000,19.40000,18.40000,18.40000,1959000
07/02/2008,0000,18.20000,19.20000,18.20000,18.80000,1372000
07/03/2008,0000,18.60000,19.40000,18.00000,19.35000,1770000
07/04/2008,0000,19.35000,20.20000,18.90000,19.10000,2524000
07/07/2008,0000,19.00000,19.40000,18.80000,19.40000,1908000
07/08/2008,0000,19.20000,19.75000,18.80000,18.90000,1408000
07/09/2008,0000,19.00000,19.45000,19.00000,19.00000,1232000
07/10/2008,0000,18.90000,19.20000,18.80000,18.95000,820000
07/11/2008,0000,19.10000,20.05000,18.95000,20.00000,1870000
07/14/2008,0000,19.75000,20.30000,19.60000,19.85000,2088000
07/15/2008,0000,19.70000,19.70000,18.60000,18.60000,1767000
07/16/2008,0000,18.80000,19.00000,18.00000,18.15000,1359000
07/17/2008,0000,18.50000,19.40000,18.50000,18.85000,2585000
07/18/2008,0000,19.00000,19.20000,18.00000,18.05000,1770000
07/21/2008,0000,18.35000,18.55000,18.20000,18.50000,870000
07/22/2008,0000,18.50000,18.95000,18.50000,18.60000,747000
07/23/2008,0000,18.90000,19.65000,18.90000,19.40000,2182000
07/24/2008,0000,19.55000,19.85000,19.25000,19.65000,1739000
07/25/2008,0000,19.40000,19.75000,19.20000,19.55000,1475000
07/29/2008,0000,19.20000,19.30000,19.00000,19.10000,920000
07/30/2008,0000,19.60000,19.60000,19.10000,19.10000,696000
07/31/2008,0000,19.40000,19.40000,18.45000,18.60000,977000
08/01/2008,0000,18.20000,18.65000,18.20000,18.50000,776000
08/04/2008,0000,18.50000,18.65000,18.20000,18.30000,1094000
08/05/2008,0000,18.30000,18.40000,17.30000,17.45000,1790000
08/06/2008,0000,17.70000,18.00000,17.60000,17.85000,776000
08/07/2008,0000,17.95000,18.25000,17.90000,18.00000,654000
08/08/2008,0000,17.90000,18.40000,17.85000,18.30000,1304000
08/11/2008,0000,18.45000,18.90000,18.35000,18.80000,1169000
08/12/2008,0000,18.80000,18.80000,18.40000,18.45000,694000
08/13/2008,0000,18.35000,18.50000,18.20000,18.30000,596000
08/14/2008,0000,18.30000,18.70000,18.30000,18.70000,696000
08/15/2008,0000,18.90000,18.90000,18.15000,18.20000,615000
08/18/2008,0000,18.40000,18.40000,17.70000,17.80000,652000
08/19/2008,0000,17.50000,17.80000,17.45000,17.60000,439000
08/20/2008,0000,17.60000,17.90000,17.55000,17.80000,505000
08/21/2008,0000,17.80000,17.95000,17.50000,17.50000,502000
08/22/2008,0000,17.55000,17.70000,17.25000,17.40000,598000
08/25/2008,0000,17.60000,17.80000,17.40000,17.60000,291000
08/26/2008,0000,17.60000,17.60000,17.30000,17.50000,254000
08/27/2008,0000,17.40000,18.10000,17.35000,18.00000,741000
08/28/2008,0000,17.95000,17.95000,17.70000,17.75000,392000
08/29/2008,0000,17.85000,17.90000,17.65000,17.65000,309000
09/01/2008,0000,17.50000,17.65000,17.30000,17.35000,427000
09/02/2008,0000,17.35000,17.50000,17.05000,17.10000,543000
09/03/2008,0000,17.10000,17.30000,15.95000,15.95000,1352000
09/04/2008,0000,14.85000,15.60000,14.85000,14.85000,2241000
09/05/2008,0000,14.10000,14.50000,13.85000,13.85000,1520000
09/08/2008,0000,14.70000,14.80000,14.30000,14.80000,1021000
09/09/2008,0000,14.80000,15.00000,14.00000,14.10000,1177000
09/10/2008,0000,13.50000,14.30000,13.50000,14.15000,974000
09/11/2008,0000,14.10000,14.20000,13.65000,13.65000,739000
09/12/2008,0000,13.85000,14.30000,13.30000,14.05000,751000
09/15/2008,0000,14.00000,14.00000,13.20000,13.30000,943000
09/16/2008,0000,12.45000,12.80000,12.40000,12.40000,1472000
09/17/2008,0000,12.95000,12.95000,11.90000,12.10000,1151000
09/18/2008,0000,11.30000,11.55000,11.30000,11.35000,2028000
09/19/2008,0000,12.00000,12.10000,11.60000,12.10000,1218000
09/22/2008,0000,12.45000,12.85000,12.35000,12.70000,949000
09/23/2008,0000,12.20000,13.15000,12.10000,13.05000,1070000
09/24/2008,0000,13.00000,13.45000,12.75000,13.15000,1304000
09/25/2008,0000,13.00000,13.30000,12.80000,13.00000,578000
09/26/2008,0000,13.15000,13.15000,12.30000,12.65000,807000
09/30/2008,0000,11.80000,12.00000,11.80000,11.90000,657000
10/01/2008,0000,12.20000,12.30000,11.95000,12.20000,536000
10/02/2008,0000,12.25000,12.50000,11.80000,12.35000,474000
10/03/2008,0000,12.20000,12.50000,12.00000,12.50000,483000
10/06/2008,0000,12.30000,12.30000,12.00000,12.00000,402000
10/07/2008,0000,11.20000,11.85000,11.20000,11.60000,706000
10/08/2008,0000,11.00000,11.40000,10.90000,11.00000,885000
10/09/2008,0000,10.90000,11.40000,10.90000,11.05000,757000
10/13/2008,0000,10.70000,10.90000,10.70000,10.70000,466000
10/14/2008,0000,11.40000,11.40000,11.20000,11.40000,603000
10/15/2008,0000,11.40000,11.60000,11.20000,11.60000,650000
10/16/2008,0000,11.20000,11.35000,11.20000,11.20000,684000
10/17/2008,0000,11.20000,11.40000,10.90000,10.90000,546000
10/20/2008,0000,10.75000,11.15000,10.60000,11.00000,343000
10/21/2008,0000,11.20000,11.50000,11.05000,11.30000,597000
10/22/2008,0000,11.15000,11.55000,11.05000,11.15000,568000
10/23/2008,0000,10.80000,10.90000,10.80000,10.80000,461000
10/24/2008,0000,10.50000,10.55000,10.45000,10.45000,685000
10/27/2008,0000,9.75000,10.20000,9.72000,9.79000,1280000
10/28/2008,0000,9.11000,10.40000,9.11000,10.30000,868000
10/29/2008,0000,10.70000,10.75000,10.00000,10.10000,737000
10/30/2008,0000,10.10000,10.80000,10.10000,10.80000,1194000
10/31/2008,0000,10.80000,11.50000,10.70000,11.30000,1409000
11/03/2008,0000,11.10000,11.50000,11.00000,11.50000,982000
11/04/2008,0000,11.45000,11.45000,11.00000,11.30000,851000
11/05/2008,0000,11.50000,12.05000,11.50000,12.05000,2759000
11/06/2008,0000,11.25000,11.70000,11.25000,11.25000,1618000
11/07/2008,0000,10.80000,12.00000,10.80000,12.00000,2006000
11/10/2008,0000,12.00000,12.75000,11.90000,12.50000,2214000
11/11/2008,0000,12.10000,12.25000,11.65000,11.65000,1355000
11/12/2008,0000,11.75000,11.95000,11.25000,11.45000,918000
11/13/2008,0000,11.05000,11.20000,10.70000,10.75000,773000
11/14/2008,0000,11.35000,11.35000,11.00000,11.00000,748000
11/17/2008,0000,11.00000,11.70000,11.00000,11.65000,781000
11/18/2008,0000,11.60000,11.60000,11.00000,11.00000,947000
11/19/2008,0000,11.10000,11.25000,10.90000,11.00000,630000
11/20/2008,0000,10.50000,11.00000,10.50000,10.75000,380000
11/21/2008,0000,10.50000,11.15000,10.50000,11.10000,547000
11/24/2008,0000,11.30000,11.45000,11.00000,11.25000,530000
11/25/2008,0000,11.50000,11.70000,11.45000,11.60000,1245000
11/26/2008,0000,11.70000,11.85000,11.40000,11.80000,1235000
11/27/2008,0000,11.80000,12.35000,11.80000,12.05000,1780000
11/28/2008,0000,12.10000,12.20000,11.80000,11.90000,1043000
12/01/2008,0000,12.05000,12.50000,11.95000,12.15000,2158000
12/02/2008,0000,11.55000,11.85000,11.55000,11.65000,1126000
12/03/2008,0000,11.85000,12.25000,11.70000,12.15000,1105000
12/04/2008,0000,12.30000,12.60000,11.80000,12.00000,1543000
12/05/2008,0000,12.00000,12.00000,11.70000,11.80000,509000
12/08/2008,0000,11.85000,12.45000,11.85000,12.40000,1569000
12/09/2008,0000,12.45000,13.25000,12.25000,13.20000,7421000
12/10/2008,0000,13.15000,13.80000,13.05000,13.45000,4374000
12/11/2008,0000,13.45000,13.65000,12.85000,13.00000,2298000
12/12/2008,0000,12.85000,13.50000,12.50000,12.60000,2705000
12/15/2008,0000,13.05000,13.20000,12.85000,12.85000,1827000
12/16/2008,0000,12.90000,13.45000,12.80000,13.15000,3874000
12/17/2008,0000,13.65000,13.70000,13.30000,13.40000,3640000
12/18/2008,0000,13.70000,14.30000,13.45000,14.30000,7031000
12/19/2008,0000,14.30000,14.60000,14.00000,14.20000,3886000
12/22/2008,0000,14.30000,14.55000,13.50000,13.50000,2572000
12/23/2008,0000,13.20000,13.30000,12.65000,12.70000,2095000
12/24/2008,0000,12.50000,13.50000,12.50000,13.30000,2369000
12/25/2008,0000,13.30000,13.45000,13.05000,13.05000,1028000
12/26/2008,0000,13.10000,13.35000,13.00000,13.05000,1261000
12/29/2008,0000,13.10000,13.25000,13.00000,13.10000,471000
12/30/2008,0000,13.25000,13.55000,13.15000,13.45000,1509000
12/31/2008,0000,13.60000,13.60000,13.25000,13.40000,996000
01/05/2009,0000,13.70000,13.75000,13.30000,13.30000,1353000
01/06/2009,0000,13.35000,13.65000,13.30000,13.50000,1241000
01/07/2009,0000,13.50000,13.85000,13.50000,13.65000,2505000
01/08/2009,0000,13.50000,13.60000,12.80000,12.80000,1444000
01/09/2009,0000,12.85000,13.05000,12.70000,12.90000,722000
01/12/2009,0000,12.90000,13.20000,12.80000,12.80000,457000
01/13/2009,0000,12.80000,13.00000,12.70000,12.90000,498000
01/14/2009,0000,12.75000,13.05000,12.75000,13.00000,520000
01/15/2009,0000,12.70000,13.45000,12.60000,12.80000,2351000
01/16/2009,0000,13.00000,13.00000,12.70000,12.70000,870000
01/19/2009,0000,12.85000,12.85000,12.55000,12.55000,445000
01/20/2009,0000,12.50000,12.50000,12.00000,12.25000,745000
01/21/2009,0000,11.40000,12.10000,11.40000,11.85000,831000
02/02/2009,0000,11.90000,12.00000,11.45000,11.45000,404000
02/03/2009,0000,11.60000,11.95000,11.50000,11.85000,475000
02/04/2009,0000,11.85000,12.20000,11.85000,12.00000,597000
02/05/2009,0000,11.90000,12.15000,11.90000,12.10000,605000
02/06/2009,0000,12.15000,12.50000,12.15000,12.20000,1108000
02/09/2009,0000,12.50000,12.75000,12.35000,12.60000,1107000
02/10/2009,0000,12.75000,12.75000,12.45000,12.50000,735000
02/11/2009,0000,12.40000,12.40000,12.10000,12.30000,580000
02/12/2009,0000,12.30000,12.55000,12.05000,12.10000,943000
02/13/2009,0000,12.20000,12.45000,12.15000,12.35000,569000
02/16/2009,0000,12.35000,12.50000,12.30000,12.30000,478000
02/17/2009,0000,12.35000,12.35000,11.90000,12.20000,442000
02/18/2009,0000,12.10000,12.15000,11.60000,12.00000,465000
02/19/2009,0000,11.85000,12.10000,11.80000,12.00000,541000
02/20/2009,0000,11.85000,12.00000,11.85000,11.90000,344000
02/23/2009,0000,11.95000,12.00000,11.80000,11.90000,342000
02/24/2009,0000,11.65000,11.85000,11.65000,11.75000,244000
02/25/2009,0000,11.95000,12.05000,11.80000,11.80000,426000
02/26/2009,0000,11.85000,12.00000,11.80000,11.90000,285000
02/27/2009,0000,12.00000,12.20000,11.90000,12.05000,391000
03/02/2009,0000,12.00000,12.75000,12.00000,12.75000,2888000
03/03/2009,0000,12.75000,12.75000,12.35000,12.55000,1325000
03/04/2009,0000,12.60000,12.95000,12.45000,12.75000,2458000
03/05/2009,0000,12.90000,13.20000,12.85000,12.90000,2005000
03/06/2009,0000,12.90000,12.90000,12.45000,12.50000,1065000
03/09/2009,0000,12.40000,12.70000,12.30000,12.40000,740000
03/10/2009,0000,12.80000,12.90000,12.50000,12.60000,1027000
03/11/2009,0000,12.95000,13.10000,12.70000,12.80000,2574000
03/12/2009,0000,12.95000,13.20000,12.80000,12.95000,1887000
03/13/2009,0000,13.20000,13.30000,13.00000,13.10000,2029000
03/16/2009,0000,13.20000,13.65000,13.15000,13.50000,3197000
03/17/2009,0000,13.50000,13.95000,13.35000,13.65000,2532000
03/18/2009,0000,13.70000,13.85000,13.35000,13.35000,1608000
03/19/2009,0000,13.50000,14.00000,13.45000,13.50000,2801000
03/20/2009,0000,13.70000,14.10000,13.40000,13.45000,2688000
03/23/2009,0000,13.55000,13.90000,13.55000,13.80000,1913000
03/24/2009,0000,14.00000,14.35000,13.85000,14.30000,5676000
03/25/2009,0000,14.20000,14.50000,14.00000,14.40000,3429000
03/26/2009,0000,14.40000,14.90000,14.20000,14.30000,3728000
03/27/2009,0000,14.60000,15.20000,14.25000,14.75000,7196000
03/30/2009,0000,14.75000,14.75000,13.75000,13.80000,3367000
03/31/2009,0000,13.65000,14.15000,13.60000,13.80000,2278000
04/01/2009,0000,14.00000,14.50000,13.90000,14.50000,3304000
04/02/2009,0000,14.90000,15.50000,14.65000,15.50000,6562000
04/03/2009,0000,15.50000,15.95000,15.05000,15.25000,8862000
04/06/2009,0000,15.25000,15.65000,15.05000,15.10000,3679000
04/07/2009,0000,15.10000,15.60000,15.10000,15.40000,3259000
04/08/2009,0000,15.25000,16.20000,15.25000,15.25000,7025000
04/09/2009,0000,15.40000,15.65000,15.35000,15.55000,2755000
04/10/2009,0000,16.30000,16.30000,15.75000,16.00000,4763000
04/13/2009,0000,16.15000,16.25000,15.85000,15.90000,3930000
04/14/2009,0000,15.90000,16.05000,15.70000,15.80000,2173000
04/15/2009,0000,15.80000,16.10000,15.60000,16.05000,2936000
04/16/2009,0000,16.45000,16.50000,16.10000,16.20000,4667000
04/17/2009,0000,16.30000,16.80000,15.10000,15.10000,5583000
04/20/2009,0000,15.20000,15.40000,14.40000,14.65000,2117000
04/21/2009,0000,14.40000,15.10000,14.30000,15.00000,2071000
04/22/2009,0000,15.10000,15.50000,15.05000,15.40000,2421000
04/23/2009,0000,15.50000,15.75000,15.15000,15.40000,2603000
04/24/2009,0000,15.65000,16.10000,15.25000,15.40000,2823000
04/27/2009,0000,16.00000,16.45000,15.70000,16.45000,11397000
04/28/2009,0000,16.50000,16.50000,15.30000,15.30000,5919000
04/29/2009,0000,15.05000,15.25000,14.55000,14.60000,2635000
04/30/2009,0000,15.10000,15.60000,15.00000,15.60000,4033000
05/04/2009,0000,16.35000,16.60000,15.70000,16.05000,6317000
05/05/2009,0000,16.40000,17.10000,15.80000,16.60000,8520000
05/06/2009,0000,16.50000,17.40000,16.25000,17.20000,6408000
05/07/2009,0000,17.50000,18.30000,17.20000,17.85000,7939000
05/08/2009,0000,17.70000,17.70000,17.10000,17.35000,3390000
05/11/2009,0000,17.25000,18.15000,17.25000,17.50000,6133000
05/12/2009,0000,17.35000,17.40000,16.70000,17.00000,2754000
05/13/2009,0000,17.00000,17.60000,16.80000,17.10000,3122000
05/14/2009,0000,16.70000,17.20000,16.70000,16.70000,1938000
05/15/2009,0000,16.75000,17.20000,16.75000,16.95000,2896000
05/18/2009,0000,17.00000,18.10000,17.00000,18.10000,5778000
05/19/2009,0000,19.35000,19.35000,19.05000,19.25000,11946000
05/20/2009,0000,19.15000,19.20000,18.30000,18.80000,7048000
05/21/2009,0000,18.70000,19.20000,18.55000,18.80000,4882000
05/22/2009,0000,18.95000,19.60000,18.70000,19.40000,5956000
05/25/2009,0000,20.00000,20.75000,19.80000,20.75000,4465000
05/26/2009,0000,22.20000,22.20000,22.20000,22.20000,5397000
05/27/2009,0000,23.00000,23.00000,21.20000,21.75000,9201000
06/01/2009,0000,21.80000,22.40000,21.30000,21.55000,6589000
06/02/2009,0000,21.90000,23.05000,21.55000,21.80000,15143000
06/03/2009,0000,21.60000,21.80000,20.35000,20.60000,5069000
06/04/2009,0000,21.10000,22.00000,21.05000,22.00000,4617000
06/05/2009,0000,23.50000,23.50000,22.00000,22.10000,12512000
06/08/2009,0000,22.50000,23.45000,22.10000,22.50000,10106000
06/09/2009,0000,22.50000,22.70000,20.95000,20.95000,6193000
06/10/2009,0000,20.65000,21.40000,19.80000,20.20000,3223000
06/11/2009,0000,20.00000,21.00000,20.00000,21.00000,2447000
06/12/2009,0000,21.00000,21.65000,20.60000,20.60000,2749000
06/15/2009,0000,20.40000,20.50000,19.20000,19.20000,3353000
06/16/2009,0000,18.80000,19.20000,18.10000,18.95000,2814000
06/17/2009,0000,19.00000,19.60000,18.95000,19.10000,2471000
06/18/2009,0000,19.10000,19.45000,18.55000,19.00000,1528000
06/19/2009,0000,19.30000,19.60000,19.15000,19.30000,1958000
06/22/2009,0000,19.60000,20.40000,19.30000,19.95000,3343000
06/23/2009,0000,19.30000,19.70000,19.30000,19.35000,1698000
06/24/2009,0000,19.50000,20.25000,19.45000,19.70000,3522000
06/25/2009,0000,19.90000,20.15000,19.70000,20.00000,1797000
06/26/2009,0000,20.10000,20.40000,20.00000,20.05000,2575000
06/29/2009,0000,20.05000,21.45000,19.70000,21.45000,7561000
06/30/2009,0000,21.70000,21.90000,20.70000,20.90000,6360000
07/01/2009,0000,20.60000,21.25000,20.60000,20.90000,2675000
07/02/2009,0000,21.20000,21.65000,21.05000,21.35000,4432000
07/03/2009,0000,20.90000,21.20000,20.75000,21.00000,2242000
07/06/2009,0000,21.20000,21.75000,20.85000,21.30000,3977000
07/07/2009,0000,21.65000,21.80000,21.15000,21.35000,2708000
07/08/2009,0000,21.30000,21.85000,21.20000,21.35000,3645000
07/09/2009,0000,21.50000,22.30000,21.40000,21.60000,6313000
07/10/2009,0000,21.65000,22.35000,21.60000,21.75000,5477000
07/13/2009,0000,21.80000,21.95000,20.30000,20.35000,3136000
07/14/2009,0000,20.75000,20.95000,20.50000,20.70000,1343000
07/15/2009,0000,20.80000,21.40000,20.80000,20.90000,2515000
07/16/2009,0000,21.00000,21.40000,20.65000,20.65000,2953000
07/17/2009,0000,20.85000,20.95000,20.50000,20.85000,1522000
07/20/2009,0000,20.85000,21.90000,20.80000,21.90000,4950000
07/21/2009,0000,22.30000,22.30000,21.55000,22.10000,7397000
07/22/2009,0000,22.30000,22.35000,21.70000,21.75000,6919000
07/23/2009,0000,21.85000,21.90000,21.25000,21.40000,2703000
07/24/2009,0000,21.70000,21.75000,21.10000,21.10000,2070000
07/27/2009,0000,21.20000,21.55000,21.10000,21.15000,1896000
07/28/2009,0000,21.20000,21.45000,21.10000,21.25000,1994000
07/29/2009,0000,21.40000,21.90000,21.30000,21.50000,6093000
07/30/2009,0000,21.50000,22.05000,21.10000,21.85000,4908000
07/31/2009,0000,22.20000,23.10000,22.20000,22.75000,12697000
08/03/2009,0000,23.00000,23.70000,22.70000,23.00000,9798000
08/04/2009,0000,23.30000,23.30000,21.45000,21.95000,5903000
08/05/2009,0000,21.80000,22.45000,21.20000,21.30000,4426000
08/06/2009,0000,21.50000,21.60000,20.80000,21.30000,2198000
08/10/2009,0000,20.80000,21.70000,20.80000,21.60000,2240000
08/11/2009,0000,21.50000,21.70000,21.00000,21.55000,2367000
08/12/2009,0000,21.20000,21.65000,21.20000,21.20000,4383000
08/13/2009,0000,21.30000,21.45000,21.20000,21.25000,1694000
08/14/2009,0000,21.30000,21.45000,21.00000,21.00000,1606000
08/17/2009,0000,21.00000,21.25000,20.60000,20.60000,1361000
08/18/2009,0000,20.30000,20.40000,19.50000,19.70000,2137000
08/19/2009,0000,19.70000,20.05000,19.70000,19.70000,1075000
08/20/2009,0000,19.70000,19.70000,18.80000,19.00000,1825000
08/21/2009,0000,19.10000,19.60000,18.95000,19.00000,1377000
08/24/2009,0000,19.30000,19.70000,19.30000,19.65000,1481000
08/25/2009,0000,19.60000,20.20000,19.60000,19.65000,1622000
08/26/2009,0000,19.80000,19.95000,19.20000,19.25000,1015000
08/27/2009,0000,19.10000,19.40000,18.90000,18.90000,2346000
08/28/2009,0000,19.00000,19.30000,18.90000,19.00000,1120000
08/31/2009,0000,19.20000,19.50000,19.05000,19.45000,1473000
09/01/2009,0000,19.45000,19.85000,19.20000,19.45000,3071000
09/02/2009,0000,19.35000,19.80000,19.30000,19.55000,1151000
09/03/2009,0000,19.85000,19.90000,19.60000,19.75000,1421000
09/04/2009,0000,19.90000,20.00000,19.70000,19.80000,1284000
09/07/2009,0000,20.05000,20.05000,19.80000,19.80000,1098000
09/08/2009,0000,20.00000,20.20000,19.90000,20.05000,1675000
09/09/2009,0000,20.10000,20.20000,19.80000,19.95000,1514000
09/10/2009,0000,20.10000,20.30000,19.80000,19.80000,1304000
09/11/2009,0000,19.90000,20.10000,19.70000,19.90000,805000
09/14/2009,0000,20.00000,20.00000,19.70000,19.70000,674000
09/15/2009,0000,19.70000,20.15000,19.70000,19.80000,875000
09/16/2009,0000,20.00000,20.20000,19.95000,20.05000,1384000
09/17/2009,0000,20.10000,20.75000,20.10000,20.35000,3063000
09/18/2009,0000,20.35000,20.50000,20.25000,20.35000,983000
09/21/2009,0000,20.40000,20.70000,20.30000,20.40000,1641000
09/22/2009,0000,20.50000,20.60000,20.10000,20.15000,1729000
09/23/2009,0000,20.20000,20.40000,19.65000,19.65000,1702000
09/24/2009,0000,19.70000,19.80000,19.20000,19.40000,1183000
09/25/2009,0000,19.45000,19.65000,19.20000,19.60000,903000
09/28/2009,0000,19.50000,19.55000,19.20000,19.25000,632000
09/29/2009,0000,19.35000,19.55000,19.30000,19.40000,537000
09/30/2009,0000,19.50000,19.90000,19.50000,19.90000,1049000
10/01/2009,0000,19.70000,19.95000,19.70000,19.85000,872000
10/02/2009,0000,19.50000,19.70000,19.50000,19.60000,642000
10/05/2009,0000,19.50000,19.85000,19.50000,19.70000,703000
10/06/2009,0000,19.65000,20.20000,19.65000,20.00000,2316000
10/07/2009,0000,20.15000,20.30000,20.00000,20.20000,1631000
10/08/2009,0000,20.20000,20.80000,20.20000,20.35000,3188000
10/09/2009,0000,20.65000,20.65000,20.25000,20.35000,1231000
10/12/2009,0000,20.50000,20.75000,20.40000,20.50000,1191000
10/13/2009,0000,20.50000,20.50000,20.00000,20.25000,1267000
10/14/2009,0000,20.30000,21.10000,20.30000,20.80000,3702000
10/15/2009,0000,20.90000,20.95000,20.30000,20.50000,1821000
10/16/2009,0000,20.55000,20.65000,20.30000,20.35000,1089000
10/19/2009,0000,20.35000,20.55000,20.30000,20.50000,1105000
10/20/2009,0000,20.60000,20.70000,20.30000,20.35000,958000
10/21/2009,0000,20.50000,20.90000,20.35000,20.55000,2375000
10/22/2009,0000,20.55000,20.85000,20.15000,20.30000,1597000
10/23/2009,0000,20.35000,20.55000,20.25000,20.25000,877000
10/26/2009,0000,20.30000,20.85000,20.30000,20.60000,2396000
10/27/2009,0000,20.50000,20.80000,20.35000,20.40000,990000
10/28/2009,0000,20.40000,20.50000,20.05000,20.10000,881000
10/29/2009,0000,19.80000,19.80000,19.10000,19.45000,1684000
10/30/2009,0000,19.55000,19.70000,19.25000,19.30000,923000
11/02/2009,0000,18.90000,19.35000,18.90000,19.35000,613000
11/03/2009,0000,19.50000,19.55000,19.35000,19.35000,498000
11/04/2009,0000,19.30000,19.80000,19.30000,19.65000,664000
11/05/2009,0000,19.80000,19.80000,19.30000,19.60000,460000
11/06/2009,0000,19.60000,19.75000,19.50000,19.60000,544000
11/09/2009,0000,19.75000,20.00000,19.60000,19.75000,666000
11/10/2009,0000,20.00000,20.00000,19.75000,19.75000,407000
11/11/2009,0000,19.80000,19.90000,19.65000,19.75000,607000
11/12/2009,0000,20.00000,20.15000,19.90000,20.05000,1628000
11/13/2009,0000,20.05000,20.10000,19.75000,19.80000,961000
11/16/2009,0000,19.80000,20.00000,19.80000,19.85000,883000
11/17/2009,0000,20.10000,20.30000,19.95000,20.05000,1718000
11/18/2009,0000,20.05000,20.25000,20.00000,20.15000,1427000
11/19/2009,0000,20.30000,20.30000,19.95000,20.05000,1246000
11/20/2009,0000,20.05000,20.10000,19.85000,19.95000,1015000
11/23/2009,0000,20.00000,20.10000,19.85000,19.85000,1049000
11/24/2009,0000,20.00000,20.15000,19.85000,19.90000,846000
11/25/2009,0000,19.95000,20.00000,19.85000,19.90000,1008000
11/26/2009,0000,20.05000,20.80000,19.95000,20.40000,4093000
11/27/2009,0000,20.05000,20.20000,19.75000,19.75000,1899000
11/30/2009,0000,19.90000,20.55000,19.90000,20.05000,2260000
12/01/2009,0000,20.10000,20.75000,20.10000,20.50000,3472000
12/02/2009,0000,20.65000,20.65000,20.30000,20.40000,1904000
12/03/2009,0000,20.50000,20.50000,20.15000,20.15000,902000
12/04/2009,0000,20.15000,20.30000,20.00000,20.00000,1340000
12/07/2009,0000,19.90000,20.25000,19.90000,20.10000,1322000
12/08/2009,0000,20.25000,20.65000,20.05000,20.40000,2921000
12/09/2009,0000,20.45000,20.80000,20.30000,20.50000,3203000
12/11/2009,0000,20.15000,20.95000,20.05000,20.50000,4873000
12/14/2009,0000,20.75000,21.20000,20.60000,20.90000,4745000
12/15/2009,0000,20.90000,21.00000,20.50000,20.55000,1569000
12/16/2009,0000,20.50000,20.80000,20.45000,20.50000,1490000
12/17/2009,0000,20.70000,20.95000,20.35000,20.40000,2054000
12/18/2009,0000,20.25000,20.60000,20.20000,20.35000,1066000
12/21/2009,0000,20.45000,20.70000,20.30000,20.50000,1671000
12/22/2009,0000,20.50000,20.80000,20.45000,20.55000,2002000
12/23/2009,0000,20.75000,21.20000,20.55000,20.75000,4221000
12/25/2009,0000,20.70000,20.85000,20.55000,20.60000,1481000
12/28/2009,0000,20.70000,20.80000,20.55000,20.65000,1426000
12/29/2009,0000,20.70000,20.90000,20.55000,20.70000,2284282
