DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.14000,37.24000,35.81000,36.00000,8746400
04/03/2007,0000,36.57000,36.57000,35.43000,35.52000,4605200
04/04/2007,0000,36.00000,36.00000,35.05000,35.57000,3775700
04/09/2007,0000,36.10000,36.38000,35.57000,36.14000,6681100
04/10/2007,0000,36.24000,36.24000,35.43000,35.57000,2113600
04/11/2007,0000,35.95000,35.95000,35.48000,35.52000,1439500
04/12/2007,0000,35.71000,35.81000,35.29000,35.52000,2594500
04/13/2007,0000,35.71000,36.10000,35.33000,35.57000,7206100
04/16/2007,0000,34.86000,35.10000,34.10000,34.14000,3720100
04/17/2007,0000,34.29000,34.48000,33.19000,33.24000,6099400
04/18/2007,0000,33.24000,33.24000,32.67000,32.76000,4208300
04/19/2007,0000,32.67000,33.10000,31.33000,31.43000,7495900
04/20/2007,0000,31.90000,32.19000,31.43000,32.05000,9797500
04/23/2007,0000,32.38000,32.43000,31.52000,31.52000,3037600
04/24/2007,0000,31.71000,32.00000,31.48000,31.81000,4277600
04/25/2007,0000,31.71000,32.67000,31.71000,32.24000,7956800
04/26/2007,0000,32.38000,32.57000,32.00000,32.38000,3289600
04/27/2007,0000,32.48000,32.62000,31.90000,31.90000,1967600
04/30/2007,0000,31.90000,31.90000,30.48000,30.67000,4325900
05/02/2007,0000,30.67000,30.90000,30.48000,30.48000,2759300
05/03/2007,0000,30.62000,30.86000,29.86000,30.38000,4991600
05/04/2007,0000,30.71000,31.24000,30.67000,31.19000,3631900
05/07/2007,0000,31.19000,31.19000,30.29000,30.29000,5062000
05/08/2007,0000,30.19000,30.57000,30.14000,30.48000,3337900
05/09/2007,0000,30.57000,30.57000,30.19000,30.24000,1709300
05/10/2007,0000,30.48000,30.71000,30.19000,30.24000,2925200
05/11/2007,0000,30.14000,30.62000,30.00000,30.24000,2116700
05/14/2007,0000,30.48000,30.48000,29.81000,29.81000,1571800
05/15/2007,0000,29.90000,30.24000,29.67000,29.95000,5488300
05/16/2007,0000,30.24000,30.90000,30.05000,30.48000,5444200
05/17/2007,0000,31.05000,31.05000,30.29000,30.38000,2456900
05/18/2007,0000,30.48000,30.52000,30.05000,30.24000,1405900
05/21/2007,0000,30.48000,30.48000,30.00000,30.24000,1610600
05/22/2007,0000,30.33000,31.19000,30.33000,31.10000,6905800
05/23/2007,0000,31.33000,31.38000,30.52000,30.52000,2515700
05/24/2007,0000,30.57000,30.95000,30.48000,30.67000,1696700
05/25/2007,0000,30.29000,30.52000,30.14000,30.24000,2990300
05/28/2007,0000,30.38000,30.57000,30.24000,30.29000,1430000
05/29/2007,0000,30.67000,30.76000,30.29000,30.33000,2158700
05/30/2007,0000,30.38000,30.71000,30.33000,30.48000,1328200
05/31/2007,0000,30.57000,30.95000,30.48000,30.95000,3639200
06/01/2007,0000,31.05000,31.62000,31.05000,31.43000,6380800
06/04/2007,0000,31.90000,31.90000,30.86000,31.10000,3992000
06/05/2007,0000,31.19000,31.52000,30.38000,30.57000,4064500
06/06/2007,0000,30.67000,31.05000,30.57000,30.57000,2564000
06/07/2007,0000,30.67000,30.67000,30.29000,30.43000,2002300
06/08/2007,0000,30.43000,30.76000,30.19000,30.33000,2091500
06/11/2007,0000,30.48000,31.14000,30.33000,31.14000,2711000
06/12/2007,0000,31.33000,31.71000,30.67000,31.38000,10042100
06/13/2007,0000,31.38000,31.38000,30.48000,30.48000,3627700
06/14/2007,0000,30.57000,30.71000,29.71000,29.81000,9613700
06/15/2007,0000,29.81000,30.00000,29.29000,29.33000,5514500
06/20/2007,0000,29.38000,29.48000,28.57000,28.67000,5685700
06/21/2007,0000,28.67000,30.00000,28.67000,30.00000,4295500
06/22/2007,0000,30.38000,30.67000,29.76000,30.33000,7691200
06/25/2007,0000,30.57000,30.86000,30.10000,30.10000,3884900
06/26/2007,0000,30.10000,30.29000,29.52000,29.57000,2531500
06/27/2007,0000,29.57000,29.90000,29.52000,29.71000,2596600
06/28/2007,0000,29.81000,30.95000,29.81000,30.48000,8963800
06/29/2007,0000,30.76000,30.86000,30.05000,30.19000,4375300
07/02/2007,0000,30.19000,30.62000,30.19000,30.19000,2786600
07/03/2007,0000,30.48000,30.48000,30.14000,30.19000,4543300
07/04/2007,0000,30.48000,30.57000,30.05000,30.10000,3860800
07/05/2007,0000,30.24000,32.19000,30.10000,32.19000,16460700
07/06/2007,0000,32.48000,32.76000,31.43000,31.95000,14287200
07/09/2007,0000,32.00000,32.81000,31.24000,32.10000,21153100
07/10/2007,0000,32.38000,32.57000,31.90000,32.52000,8136400
07/11/2007,0000,32.48000,33.05000,32.38000,32.38000,11949900
07/12/2007,0000,32.48000,32.95000,31.52000,31.52000,9607400
07/13/2007,0000,31.52000,31.86000,30.62000,30.62000,9612700
07/16/2007,0000,30.62000,30.76000,30.19000,30.19000,4982200
07/17/2007,0000,30.19000,31.10000,29.62000,30.48000,14542400
07/18/2007,0000,30.67000,30.67000,29.81000,29.81000,7029700
07/19/2007,0000,29.81000,30.38000,29.81000,30.10000,3180400
07/20/2007,0000,30.38000,30.48000,30.10000,30.38000,3776800
07/23/2007,0000,30.48000,30.62000,30.24000,30.38000,3499600
07/24/2007,0000,30.48000,30.81000,30.29000,30.38000,4632500
07/25/2007,0000,30.38000,32.14000,30.38000,31.95000,19005900
07/26/2007,0000,32.29000,32.57000,30.48000,30.48000,12582000
07/27/2007,0000,30.00000,30.81000,29.81000,30.05000,5588000
07/30/2007,0000,30.05000,30.38000,29.81000,30.10000,3083800
07/31/2007,0000,30.38000,31.10000,30.19000,30.81000,6791300
08/01/2007,0000,30.67000,30.90000,29.81000,29.81000,7918000
08/02/2007,0000,30.38000,30.38000,27.76000,29.05000,10381300
08/03/2007,0000,30.00000,30.00000,28.81000,28.86000,8407300
08/06/2007,0000,27.81000,28.33000,27.14000,27.86000,4782700
08/07/2007,0000,28.19000,28.24000,26.67000,26.67000,5186900
08/08/2007,0000,26.67000,27.10000,26.24000,26.86000,4885600
08/09/2007,0000,27.14000,27.76000,27.10000,27.76000,4160000
08/10/2007,0000,27.14000,27.48000,27.14000,27.43000,2495800
08/13/2007,0000,27.62000,27.71000,26.48000,27.14000,3655000
08/14/2007,0000,27.05000,27.33000,26.76000,27.05000,3236000
08/15/2007,0000,26.71000,26.86000,25.19000,26.24000,4405700
08/16/2007,0000,25.52000,25.71000,24.43000,24.43000,4445600
08/17/2007,0000,23.57000,24.00000,22.76000,22.76000,6108800
08/20/2007,0000,24.29000,24.29000,23.14000,23.62000,6393400
08/21/2007,0000,22.50000,23.30000,22.15000,22.75000,6111000
08/22/2007,0000,23.00000,23.00000,22.50000,22.95000,2622000
08/23/2007,0000,23.40000,24.55000,23.30000,24.55000,9549000
08/24/2007,0000,24.35000,25.35000,24.00000,25.00000,8794000
08/27/2007,0000,25.30000,25.50000,24.70000,24.75000,3457000
08/28/2007,0000,24.90000,25.10000,24.50000,24.90000,2955000
08/29/2007,0000,24.20000,24.75000,24.00000,24.70000,2095000
08/30/2007,0000,25.00000,25.50000,24.90000,25.00000,4553000
08/31/2007,0000,25.40000,25.65000,24.80000,25.65000,4610000
09/03/2007,0000,25.65000,25.65000,25.05000,25.15000,2565000
09/04/2007,0000,25.00000,25.20000,24.45000,24.50000,3381000
09/05/2007,0000,24.50000,24.85000,24.10000,24.10000,2316000
09/06/2007,0000,24.10000,24.30000,23.70000,23.90000,2489000
09/07/2007,0000,24.05000,24.80000,23.90000,24.05000,4337000
09/10/2007,0000,23.90000,24.00000,23.75000,23.80000,910000
09/11/2007,0000,23.80000,24.10000,23.80000,23.85000,693000
09/12/2007,0000,24.10000,24.45000,24.10000,24.20000,1267000
09/13/2007,0000,24.40000,24.60000,23.80000,23.80000,1174000
09/14/2007,0000,24.05000,24.30000,23.80000,24.25000,1297000
09/17/2007,0000,24.40000,25.25000,24.40000,25.00000,5364000
09/19/2007,0000,25.40000,25.50000,24.80000,25.00000,5275000
09/20/2007,0000,25.15000,25.30000,24.60000,24.70000,1838000
09/21/2007,0000,24.90000,25.40000,24.80000,25.15000,2178000
09/26/2007,0000,25.40000,26.60000,25.40000,26.40000,5558000
09/27/2007,0000,26.80000,27.35000,26.60000,26.85000,11952000
09/28/2007,0000,26.85000,27.50000,26.55000,27.10000,7974000
10/01/2007,0000,27.40000,27.45000,26.70000,26.70000,2219000
10/02/2007,0000,26.80000,27.15000,26.70000,26.70000,2271000
10/03/2007,0000,26.70000,26.90000,26.30000,26.60000,2146000
10/04/2007,0000,26.10000,27.10000,26.10000,26.95000,2194000
10/05/2007,0000,27.10000,27.30000,26.80000,26.90000,3729000
10/08/2007,0000,26.90000,27.10000,26.50000,26.50000,2467000
10/09/2007,0000,26.50000,26.70000,26.30000,26.40000,1456000
10/11/2007,0000,26.40000,26.95000,26.40000,26.90000,1741000
10/12/2007,0000,27.20000,27.70000,26.80000,26.90000,7485000
10/15/2007,0000,27.00000,27.05000,26.50000,26.50000,3589000
10/16/2007,0000,26.50000,26.85000,26.25000,26.25000,2942000
10/17/2007,0000,26.10000,26.40000,26.00000,26.10000,1692000
10/18/2007,0000,26.30000,26.70000,26.10000,26.50000,1471000
10/19/2007,0000,27.00000,27.65000,26.80000,27.10000,5217000
10/22/2007,0000,26.10000,26.50000,26.10000,26.35000,2579000
10/23/2007,0000,26.50000,28.15000,26.50000,28.15000,8025000
10/24/2007,0000,28.20000,28.50000,27.70000,27.80000,10820000
10/25/2007,0000,28.20000,28.80000,27.95000,27.95000,6968000
10/26/2007,0000,28.40000,28.50000,28.00000,28.25000,3635000
10/29/2007,0000,28.50000,28.80000,28.05000,28.05000,3998000
10/30/2007,0000,28.05000,29.40000,28.05000,29.00000,8174000
10/31/2007,0000,29.20000,29.80000,29.00000,29.00000,5261000
11/01/2007,0000,29.30000,29.50000,28.10000,28.50000,4304000
11/02/2007,0000,27.65000,28.75000,27.65000,28.30000,2829000
11/05/2007,0000,28.30000,28.80000,28.05000,28.70000,3001000
11/06/2007,0000,29.20000,30.55000,29.05000,30.55000,11122000
11/07/2007,0000,30.50000,30.50000,29.50000,29.50000,7992000
11/08/2007,0000,28.45000,28.50000,27.45000,27.45000,7788000
11/09/2007,0000,27.45000,27.90000,26.50000,27.15000,3134000
11/12/2007,0000,25.75000,26.50000,25.75000,26.40000,2476000
11/13/2007,0000,26.05000,26.65000,26.00000,26.55000,1197000
11/14/2007,0000,27.00000,27.80000,26.90000,27.15000,1489000
11/15/2007,0000,27.10000,27.25000,26.90000,26.90000,552000
11/16/2007,0000,26.55000,26.90000,26.50000,26.65000,801000
11/19/2007,0000,26.70000,27.25000,26.65000,26.80000,779000
11/20/2007,0000,26.20000,27.10000,26.20000,27.10000,1196000
11/21/2007,0000,27.20000,27.20000,26.45000,27.00000,946000
11/22/2007,0000,26.60000,26.80000,26.30000,26.30000,1225000
11/23/2007,0000,26.45000,26.70000,25.80000,25.80000,1903000
11/26/2007,0000,26.00000,26.10000,24.80000,25.00000,2464000
11/27/2007,0000,24.65000,24.65000,23.45000,24.40000,4026000
11/28/2007,0000,24.50000,24.90000,23.80000,23.80000,1597000
11/29/2007,0000,24.25000,24.80000,23.80000,24.00000,1418000
11/30/2007,0000,24.40000,25.30000,24.10000,25.30000,1197000
12/03/2007,0000,25.50000,26.50000,25.30000,25.95000,1508000
12/04/2007,0000,25.95000,26.50000,25.85000,26.00000,959000
12/05/2007,0000,26.00000,26.40000,25.80000,25.90000,1120000
12/06/2007,0000,26.50000,27.20000,26.40000,26.40000,2626000
12/07/2007,0000,26.70000,26.90000,26.30000,26.35000,1368000
12/10/2007,0000,26.70000,26.80000,26.30000,26.30000,906000
12/11/2007,0000,26.40000,26.70000,25.55000,25.80000,864000
12/12/2007,0000,25.20000,26.00000,25.20000,26.00000,680000
12/13/2007,0000,26.00000,26.20000,24.60000,25.05000,918000
12/14/2007,0000,24.60000,24.80000,23.30000,23.50000,3045000
12/17/2007,0000,23.50000,23.50000,21.90000,22.50000,2313000
12/18/2007,0000,21.00000,22.50000,20.95000,22.50000,6844000
12/19/2007,0000,22.00000,23.10000,22.00000,23.05000,3108000
12/20/2007,0000,23.05000,23.05000,22.45000,22.80000,1479000
12/21/2007,0000,22.00000,22.80000,22.00000,22.60000,2009000
12/24/2007,0000,22.60000,23.05000,22.60000,23.00000,1174000
12/25/2007,0000,22.85000,23.15000,22.60000,22.80000,1220000
12/26/2007,0000,22.75000,22.75000,22.35000,22.40000,1472000
12/27/2007,0000,22.30000,23.95000,22.30000,23.95000,3125000
12/28/2007,0000,23.90000,25.60000,23.50000,25.60000,6955000
12/31/2007,0000,24.85000,26.10000,24.85000,25.60000,3647000
01/02/2008,0000,25.40000,26.80000,25.10000,25.70000,3567000
01/03/2008,0000,25.10000,25.70000,25.00000,25.70000,1415000
01/04/2008,0000,25.90000,26.20000,25.50000,26.00000,1738000
01/07/2008,0000,25.10000,25.80000,24.55000,24.55000,1939000
01/08/2008,0000,24.60000,25.05000,24.30000,24.30000,978000
01/09/2008,0000,23.55000,24.60000,23.40000,24.60000,2010000
01/10/2008,0000,25.20000,25.30000,24.40000,24.40000,1320000
01/11/2008,0000,24.50000,25.40000,24.50000,25.40000,2048000
01/14/2008,0000,26.35000,26.35000,25.15000,25.65000,1286000
01/15/2008,0000,26.20000,27.30000,25.75000,26.40000,3667000
01/16/2008,0000,25.40000,26.25000,25.10000,25.10000,1562000
01/17/2008,0000,25.15000,25.60000,24.55000,24.70000,1122000
01/18/2008,0000,24.00000,24.70000,23.90000,24.20000,1117000
01/21/2008,0000,24.05000,24.65000,24.05000,24.05000,948000
01/22/2008,0000,23.50000,23.50000,22.40000,22.40000,2966000
01/23/2008,0000,22.45000,22.70000,20.85000,20.85000,4353000
01/24/2008,0000,20.85000,21.00000,19.40000,19.40000,5424000
01/25/2008,0000,19.90000,20.75000,19.80000,20.75000,2405000
01/28/2008,0000,20.15000,20.60000,19.80000,20.15000,1485000
01/29/2008,0000,20.30000,20.55000,19.90000,20.15000,1386000
01/30/2008,0000,20.05000,20.60000,20.05000,20.50000,962000
01/31/2008,0000,20.65000,20.65000,19.80000,20.00000,999000
02/01/2008,0000,20.60000,21.40000,20.30000,21.40000,2034000
02/12/2008,0000,21.40000,22.30000,21.10000,22.00000,1426000
02/13/2008,0000,22.30000,22.80000,22.00000,22.55000,1210000
02/14/2008,0000,23.20000,23.70000,22.85000,23.10000,1167000
02/15/2008,0000,23.00000,23.10000,22.70000,22.95000,739000
02/18/2008,0000,22.95000,23.10000,22.70000,22.70000,641000
02/19/2008,0000,22.70000,23.00000,22.50000,22.50000,696000
02/20/2008,0000,22.50000,22.90000,22.35000,22.40000,431000
02/21/2008,0000,22.70000,22.90000,22.40000,22.70000,749000
02/22/2008,0000,22.60000,23.00000,22.40000,22.90000,680000
02/25/2008,0000,23.00000,23.15000,22.60000,22.60000,803000
02/26/2008,0000,22.70000,23.00000,22.25000,22.25000,1288000
02/27/2008,0000,22.50000,23.30000,22.35000,22.80000,1416000
02/29/2008,0000,22.80000,23.00000,22.60000,23.00000,1047000
03/03/2008,0000,22.40000,23.00000,22.40000,23.00000,660000
03/04/2008,0000,22.70000,23.45000,22.70000,23.45000,1810000
03/05/2008,0000,23.95000,23.95000,23.00000,23.00000,1163000
03/06/2008,0000,22.80000,23.50000,22.80000,23.30000,2079000
03/07/2008,0000,22.90000,23.10000,22.60000,22.60000,1526000
03/10/2008,0000,22.60000,22.80000,22.50000,22.50000,583000
03/11/2008,0000,22.20000,23.00000,22.20000,22.50000,811000
03/12/2008,0000,23.80000,23.80000,22.50000,22.60000,1465000
03/13/2008,0000,22.70000,22.80000,22.00000,22.00000,1280000
03/14/2008,0000,22.20000,22.40000,21.50000,21.50000,501000
03/17/2008,0000,21.00000,21.50000,20.40000,20.50000,612000
03/18/2008,0000,20.50000,21.00000,20.50000,20.75000,424000
03/19/2008,0000,21.30000,21.70000,20.50000,20.80000,1270000
03/20/2008,0000,21.00000,21.50000,20.75000,21.40000,1194000
03/21/2008,0000,21.50000,21.85000,21.45000,21.70000,691000
03/24/2008,0000,23.15000,23.15000,22.35000,22.85000,1295000
03/25/2008,0000,22.85000,23.40000,22.65000,22.90000,1219000
03/26/2008,0000,22.90000,23.40000,22.90000,23.25000,1405000
03/27/2008,0000,23.10000,23.10000,22.65000,22.75000,704000
03/28/2008,0000,22.50000,23.05000,22.50000,22.70000,589000
03/31/2008,0000,22.70000,23.10000,22.70000,22.90000,486000
04/01/2008,0000,23.20000,23.35000,22.80000,23.10000,1814000
04/02/2008,0000,23.30000,23.60000,23.30000,23.50000,1281000
04/03/2008,0000,23.50000,23.80000,23.20000,23.55000,1483000
04/07/2008,0000,23.55000,23.80000,23.40000,23.50000,988000
04/08/2008,0000,23.50000,24.50000,23.50000,24.00000,2382000
04/09/2008,0000,24.00000,24.45000,23.80000,24.00000,1660000
04/10/2008,0000,24.00000,24.35000,23.95000,23.95000,781000
04/11/2008,0000,24.20000,24.50000,23.75000,24.45000,1878000
04/14/2008,0000,23.80000,24.20000,23.60000,24.00000,753000
04/15/2008,0000,23.70000,24.05000,23.60000,23.95000,866000
04/16/2008,0000,23.95000,24.20000,23.65000,23.85000,1565000
04/17/2008,0000,24.20000,25.50000,24.05000,25.40000,11111000
04/18/2008,0000,25.30000,25.40000,24.10000,24.80000,4538000
04/21/2008,0000,24.85000,25.00000,24.30000,24.80000,1702000
04/22/2008,0000,25.00000,25.00000,24.30000,24.60000,1174000
04/23/2008,0000,24.55000,24.90000,24.20000,24.40000,1186000
04/24/2008,0000,24.70000,24.70000,24.10000,24.10000,967000
04/25/2008,0000,24.15000,24.30000,23.65000,23.65000,1000000
04/28/2008,0000,23.65000,23.95000,23.45000,23.45000,672000
04/29/2008,0000,23.45000,24.10000,23.45000,23.45000,1119000
04/30/2008,0000,23.55000,24.25000,23.55000,24.20000,1567000
05/02/2008,0000,24.40000,24.40000,23.55000,23.95000,1071000
05/05/2008,0000,24.05000,24.05000,23.10000,23.10000,525000
05/06/2008,0000,23.10000,23.60000,23.00000,23.00000,836000
05/07/2008,0000,23.10000,23.55000,23.05000,23.35000,765000
05/08/2008,0000,23.20000,23.50000,23.10000,23.40000,432000
05/09/2008,0000,23.20000,23.40000,22.90000,23.00000,1081000
05/12/2008,0000,22.90000,23.10000,22.25000,22.50000,1247000
05/13/2008,0000,22.50000,22.85000,22.35000,22.75000,1213000
05/14/2008,0000,22.95000,23.00000,22.75000,23.00000,1020000
05/15/2008,0000,23.50000,23.95000,23.50000,23.50000,2150000
05/16/2008,0000,23.85000,23.85000,23.35000,23.40000,1291000
05/19/2008,0000,23.50000,23.60000,23.30000,23.40000,1096000
05/20/2008,0000,23.55000,23.80000,23.10000,23.20000,1767000
05/21/2008,0000,23.00000,23.70000,23.00000,23.60000,702000
05/22/2008,0000,23.00000,23.40000,23.00000,23.40000,763000
05/23/2008,0000,23.40000,23.55000,22.70000,22.70000,1000000
05/26/2008,0000,22.70000,22.80000,22.10000,22.15000,883000
05/27/2008,0000,22.35000,22.40000,21.95000,22.10000,593000
05/28/2008,0000,22.10000,22.30000,21.75000,22.30000,600000
05/29/2008,0000,22.25000,22.35000,21.95000,22.00000,593000
05/30/2008,0000,22.10000,22.15000,21.50000,21.60000,655000
06/02/2008,0000,21.65000,22.20000,21.60000,22.20000,279000
06/03/2008,0000,21.80000,22.20000,21.70000,21.85000,394000
06/04/2008,0000,21.85000,22.20000,21.85000,21.95000,326000
06/05/2008,0000,21.95000,23.00000,21.90000,23.00000,834000
06/06/2008,0000,22.90000,23.60000,22.85000,23.35000,1303000
06/10/2008,0000,23.10000,23.30000,22.70000,22.85000,848000
06/11/2008,0000,22.80000,23.20000,22.60000,22.75000,817000
06/12/2008,0000,22.70000,22.70000,21.25000,21.35000,1235000
06/13/2008,0000,21.35000,22.30000,21.10000,21.80000,617000
06/16/2008,0000,22.15000,22.30000,21.85000,22.00000,399000
06/17/2008,0000,22.00000,22.20000,21.90000,21.95000,471000
06/18/2008,0000,21.60000,22.50000,21.60000,22.50000,476000
06/19/2008,0000,22.00000,22.25000,22.00000,22.20000,517000
06/20/2008,0000,22.20000,22.40000,21.65000,21.65000,995000
06/23/2008,0000,21.00000,21.95000,20.75000,21.60000,669000
06/24/2008,0000,21.80000,22.00000,21.50000,21.50000,612000
06/25/2008,0000,21.50000,23.00000,21.50000,22.95000,1710000
06/26/2008,0000,23.30000,23.30000,22.40000,22.40000,438000
06/27/2008,0000,21.50000,21.95000,21.40000,21.70000,1259000
06/30/2008,0000,21.75000,22.30000,21.70000,22.30000,1689000
07/01/2008,0000,22.10000,22.45000,21.75000,22.20000,1421000
07/02/2008,0000,22.00000,22.30000,21.80000,21.90000,511000
07/03/2008,0000,21.80000,22.10000,21.50000,22.00000,355000
07/04/2008,0000,22.00000,22.35000,21.70000,21.80000,336000
07/07/2008,0000,21.95000,22.00000,21.70000,21.85000,229000
07/08/2008,0000,23.00000,23.00000,21.10000,21.10000,1105000
07/09/2008,0000,21.55000,21.60000,21.00000,21.00000,673000
07/10/2008,0000,21.00000,21.00000,20.00000,20.50000,1223000
07/11/2008,0000,20.50000,20.50000,19.90000,20.10000,670000
07/14/2008,0000,20.30000,21.50000,20.30000,21.50000,2273000
07/15/2008,0000,21.50000,21.50000,20.00000,20.45000,1493000
07/16/2008,0000,20.50000,20.60000,20.00000,20.00000,1007000
07/17/2008,0000,20.30000,21.40000,20.30000,20.90000,1296000
07/18/2008,0000,21.35000,21.35000,20.30000,20.30000,643000
07/21/2008,0000,21.00000,21.00000,20.20000,20.80000,923000
07/22/2008,0000,20.80000,21.25000,20.70000,20.75000,440000
07/23/2008,0000,21.00000,21.60000,20.90000,21.50000,1090000
07/24/2008,0000,21.50000,21.60000,21.00000,21.00000,905000
07/25/2008,0000,20.80000,20.90000,20.50000,20.70000,582000
07/29/2008,0000,20.10000,20.55000,19.80000,20.05000,1184000
07/30/2008,0000,20.55000,20.55000,20.10000,20.15000,773000
07/31/2008,0000,20.15000,20.50000,19.60000,20.15000,557000
08/01/2008,0000,19.65000,19.85000,19.30000,19.80000,1034000
08/04/2008,0000,19.30000,19.80000,19.00000,19.75000,1785000
08/05/2008,0000,18.60000,19.10000,18.40000,18.50000,984000
08/06/2008,0000,19.50000,19.75000,19.20000,19.75000,1730000
08/07/2008,0000,20.00000,20.50000,19.75000,19.75000,2013000
08/08/2008,0000,19.75000,20.30000,19.50000,20.00000,1157000
08/11/2008,0000,20.20000,21.40000,20.20000,20.95000,1315000
08/12/2008,0000,21.00000,21.15000,20.50000,20.60000,1106000
08/13/2008,0000,20.40000,20.90000,20.05000,20.50000,1407000
08/14/2008,0000,20.45000,20.50000,20.00000,20.50000,1038000
08/15/2008,0000,20.50000,21.35000,20.40000,20.50000,4919000
08/18/2008,0000,20.10000,20.90000,19.60000,19.60000,1243000
08/19/2008,0000,19.40000,19.65000,19.05000,19.35000,1715000
08/20/2008,0000,19.30000,19.70000,19.20000,19.40000,962000
08/21/2008,0000,19.45000,19.45000,18.70000,19.20000,2183000
08/22/2008,0000,19.05000,19.35000,18.70000,19.35000,1255000
08/25/2008,0000,19.35000,19.45000,19.10000,19.25000,452000
08/26/2008,0000,19.00000,19.30000,19.00000,19.10000,274000
08/27/2008,0000,19.10000,19.80000,19.10000,19.80000,948000
08/28/2008,0000,20.00000,20.00000,19.70000,19.80000,579000
08/29/2008,0000,20.00000,20.10000,19.60000,19.60000,455000
09/01/2008,0000,19.20000,19.60000,18.80000,19.20000,909000
09/02/2008,0000,19.00000,19.10000,18.60000,19.05000,455000
09/03/2008,0000,18.90000,19.00000,17.75000,18.45000,1050000
09/04/2008,0000,18.00000,18.35000,17.20000,18.10000,1029000
09/05/2008,0000,17.55000,17.70000,16.85000,17.60000,854000
09/08/2008,0000,17.60000,18.55000,17.60000,18.40000,982000
09/09/2008,0000,18.40000,18.40000,17.40000,17.50000,441000
09/10/2008,0000,17.40000,18.10000,17.35000,17.50000,2163000
09/11/2008,0000,17.40000,17.70000,16.45000,16.50000,1400000
09/12/2008,0000,16.55000,16.85000,15.35000,16.30000,1723000
09/15/2008,0000,15.80000,15.80000,15.20000,15.20000,1388000
09/16/2008,0000,14.15000,14.15000,14.15000,14.15000,119000
09/17/2008,0000,13.20000,14.15000,13.20000,13.20000,3428000
09/18/2008,0000,12.30000,12.30000,12.30000,12.30000,179000
09/19/2008,0000,11.45000,12.50000,11.45000,12.00000,8649000
09/22/2008,0000,12.10000,12.50000,11.90000,12.10000,4137000
09/23/2008,0000,12.00000,12.70000,11.70000,12.70000,2721000
09/24/2008,0000,12.80000,13.55000,12.70000,13.55000,3181000
09/25/2008,0000,13.65000,14.05000,13.10000,13.55000,5460000
09/26/2008,0000,13.55000,13.80000,12.65000,12.65000,2517000
09/30/2008,0000,11.80000,12.10000,11.80000,11.80000,1899000
10/01/2008,0000,12.00000,12.25000,11.60000,12.00000,1500000
10/02/2008,0000,12.00000,12.30000,11.80000,11.90000,735000
10/03/2008,0000,11.60000,12.70000,11.55000,12.70000,1605000
10/06/2008,0000,12.50000,12.65000,12.30000,12.30000,1222000
10/07/2008,0000,12.20000,13.15000,12.15000,13.15000,3365000
10/08/2008,0000,12.90000,12.95000,12.25000,12.25000,2407000
10/09/2008,0000,12.00000,12.75000,11.90000,12.05000,2527000
10/13/2008,0000,11.75000,11.90000,11.65000,11.85000,1370000
10/14/2008,0000,12.65000,12.65000,12.40000,12.65000,2665000
10/15/2008,0000,12.35000,12.55000,12.25000,12.30000,1901000
10/16/2008,0000,11.90000,12.15000,11.90000,11.95000,2055000
10/17/2008,0000,12.10000,12.30000,11.95000,12.05000,1123000
10/20/2008,0000,11.95000,12.20000,11.75000,12.15000,1061000
10/21/2008,0000,12.30000,12.80000,12.30000,12.50000,2467000
10/22/2008,0000,12.40000,12.95000,12.25000,12.55000,2617000
10/23/2008,0000,12.15000,12.30000,12.15000,12.25000,1730000
10/24/2008,0000,12.00000,12.20000,11.85000,11.85000,941000
10/27/2008,0000,11.05000,11.35000,11.05000,11.05000,1501000
10/28/2008,0000,10.30000,10.30000,10.30000,10.30000,2547000
10/29/2008,0000,10.40000,10.50000,9.58000,9.58000,4368000
10/30/2008,0000,8.91000,10.15000,8.91000,10.15000,7954000
10/31/2008,0000,9.50000,10.00000,9.50000,9.94000,3394000
11/03/2008,0000,9.94000,10.40000,9.71000,10.15000,3385000
11/04/2008,0000,10.10000,10.10000,9.73000,9.75000,1845000
11/05/2008,0000,9.86000,9.99000,9.75000,9.75000,2563000
11/06/2008,0000,9.50000,9.60000,9.30000,9.35000,2414000
11/07/2008,0000,9.00000,9.90000,9.00000,9.73000,1710000
11/10/2008,0000,9.77000,10.00000,9.77000,9.98000,1601000
11/11/2008,0000,9.98000,9.98000,9.30000,9.30000,1734000
11/12/2008,0000,9.30000,9.46000,9.13000,9.38000,857000
11/13/2008,0000,9.12000,9.12000,8.73000,8.73000,1214000
11/14/2008,0000,8.99000,8.99000,8.12000,8.12000,3674000
11/17/2008,0000,7.56000,7.75000,7.56000,7.56000,1286000
11/18/2008,0000,7.04000,7.04000,7.04000,7.04000,459000
11/19/2008,0000,6.55000,6.88000,6.55000,6.64000,5432000
11/20/2008,0000,6.19000,6.29000,6.18000,6.18000,1167000
11/21/2008,0000,5.75000,6.20000,5.75000,6.20000,2490000
11/24/2008,0000,6.15000,6.19000,5.82000,5.99000,1278000
11/25/2008,0000,6.20000,6.32000,6.05000,6.20000,1430000
11/26/2008,0000,6.24000,6.63000,6.10000,6.63000,2001000
11/27/2008,0000,6.85000,7.09000,6.71000,7.08000,3386000
11/28/2008,0000,7.06000,7.25000,6.85000,7.03000,3428000
12/01/2008,0000,7.02000,7.20000,6.91000,7.02000,4014000
12/02/2008,0000,6.53000,6.69000,6.53000,6.69000,1713000
12/03/2008,0000,6.70000,6.84000,6.44000,6.63000,1097000
12/04/2008,0000,6.72000,6.75000,6.41000,6.41000,992000
12/05/2008,0000,6.30000,6.43000,6.21000,6.25000,615000
12/08/2008,0000,6.44000,6.59000,6.33000,6.51000,1316000
12/09/2008,0000,6.64000,6.74000,6.55000,6.57000,1477000
12/10/2008,0000,6.50000,7.02000,6.50000,7.02000,3440000
12/11/2008,0000,7.04000,7.33000,7.00000,7.27000,2988000
12/12/2008,0000,7.10000,7.22000,6.77000,6.83000,2068000
12/15/2008,0000,7.30000,7.30000,7.01000,7.15000,1174000
12/16/2008,0000,6.92000,7.14000,6.92000,7.14000,581000
12/17/2008,0000,7.22000,7.32000,7.00000,7.00000,2899000
12/18/2008,0000,7.00000,7.16000,6.80000,6.85000,2345000
12/19/2008,0000,6.81000,6.90000,6.78000,6.81000,1636000
12/22/2008,0000,6.90000,6.92000,6.60000,6.61000,1921000
12/23/2008,0000,6.60000,6.63000,6.15000,6.25000,2534000
12/24/2008,0000,6.24000,6.28000,6.08000,6.08000,670000
12/25/2008,0000,6.24000,6.28000,6.10000,6.24000,2130000
12/26/2008,0000,6.25000,6.58000,6.24000,6.50000,4316000
12/29/2008,0000,6.75000,6.75000,6.50000,6.50000,4511000
12/30/2008,0000,6.57000,6.95000,6.52000,6.95000,6603000
12/31/2008,0000,7.05000,7.20000,6.90000,6.95000,5344000
01/05/2009,0000,7.17000,7.17000,6.95000,7.03000,2150000
01/06/2009,0000,7.10000,7.25000,7.05000,7.09000,4019000
01/07/2009,0000,7.11000,7.51000,7.11000,7.30000,4875000
01/08/2009,0000,7.00000,7.37000,7.00000,7.11000,3467000
01/09/2009,0000,7.11000,7.40000,7.05000,7.20000,3559000
01/12/2009,0000,7.03000,7.11000,6.66000,6.68000,1315000
01/13/2009,0000,6.68000,6.79000,6.56000,6.70000,610000
01/14/2009,0000,6.70000,6.83000,6.70000,6.70000,627000
01/15/2009,0000,6.50000,6.50000,6.30000,6.34000,700000
01/16/2009,0000,6.55000,6.55000,6.40000,6.47000,641000
01/19/2009,0000,6.99000,6.99000,6.60000,6.60000,995000
01/20/2009,0000,6.50000,6.84000,6.42000,6.79000,1354000
01/21/2009,0000,6.70000,7.26000,6.66000,6.79000,3371000
02/02/2009,0000,6.79000,7.09000,6.79000,7.03000,1902000
02/03/2009,0000,7.09000,7.30000,7.07000,7.07000,2760000
02/04/2009,0000,7.20000,7.20000,7.04000,7.04000,1070000
02/05/2009,0000,7.02000,7.02000,6.88000,6.88000,814000
02/06/2009,0000,7.00000,7.11000,6.95000,6.97000,1106000
02/09/2009,0000,7.10000,7.45000,7.10000,7.45000,4943000
02/10/2009,0000,7.55000,7.97000,7.50000,7.97000,6201000
02/11/2009,0000,7.80000,8.45000,7.66000,8.41000,6027000
02/12/2009,0000,8.41000,8.41000,7.83000,7.83000,3822000
02/13/2009,0000,7.95000,8.24000,7.83000,8.10000,3448000
02/16/2009,0000,8.18000,8.42000,8.05000,8.20000,2708000
02/17/2009,0000,8.10000,8.30000,7.84000,7.84000,1737000
02/18/2009,0000,7.55000,7.89000,7.55000,7.72000,1029000
02/19/2009,0000,7.80000,8.20000,7.75000,8.00000,2372000
02/20/2009,0000,7.95000,8.10000,7.76000,7.84000,987000
02/23/2009,0000,7.81000,8.07000,7.60000,7.86000,2197000
02/24/2009,0000,7.60000,8.00000,7.60000,7.95000,779000
02/25/2009,0000,8.10000,8.45000,8.00000,8.45000,4719000
02/26/2009,0000,8.60000,8.65000,8.17000,8.45000,4684000
02/27/2009,0000,8.40000,8.52000,8.25000,8.33000,2485000
03/02/2009,0000,8.33000,8.65000,8.21000,8.22000,4341000
03/03/2009,0000,8.10000,8.40000,8.08000,8.33000,2753000
03/04/2009,0000,8.39000,8.75000,8.34000,8.45000,5504000
03/05/2009,0000,8.60000,8.64000,8.35000,8.41000,3140000
03/06/2009,0000,8.31000,8.70000,8.31000,8.48000,1818000
03/09/2009,0000,8.70000,9.07000,8.55000,9.07000,4225000
03/10/2009,0000,9.19000,9.40000,9.15000,9.15000,4917000
03/11/2009,0000,9.38000,9.38000,8.92000,8.92000,3556000
03/12/2009,0000,9.07000,9.20000,8.93000,9.12000,2144000
03/13/2009,0000,9.25000,9.69000,9.22000,9.40000,5045000
03/16/2009,0000,9.40000,9.60000,9.25000,9.34000,3096000
03/17/2009,0000,9.40000,9.47000,9.18000,9.34000,1985000
03/18/2009,0000,9.40000,9.90000,9.39000,9.82000,5636000
03/19/2009,0000,9.81000,10.05000,9.60000,9.60000,4696000
03/20/2009,0000,9.60000,9.69000,9.00000,9.00000,3605000
03/23/2009,0000,9.00000,9.47000,9.00000,9.42000,2807000
03/24/2009,0000,9.60000,9.74000,9.46000,9.53000,5198000
03/25/2009,0000,9.60000,9.77000,9.40000,9.64000,3560000
03/26/2009,0000,9.70000,10.30000,9.70000,10.30000,9611000
03/27/2009,0000,11.00000,11.00000,10.70000,11.00000,4881000
03/30/2009,0000,11.20000,11.25000,10.50000,10.50000,7730000
03/31/2009,0000,10.55000,11.20000,10.15000,11.00000,7750000
04/01/2009,0000,11.30000,11.50000,11.00000,11.20000,4976000
04/02/2009,0000,11.40000,11.40000,10.70000,10.85000,4303000
04/03/2009,0000,11.00000,11.35000,10.85000,11.15000,4841000
04/06/2009,0000,11.20000,11.30000,10.95000,11.00000,3840000
04/07/2009,0000,11.00000,11.30000,10.80000,11.30000,4859000
04/08/2009,0000,11.40000,12.05000,11.40000,12.05000,10794000
04/09/2009,0000,12.50000,12.85000,12.35000,12.85000,8424000
04/10/2009,0000,13.10000,13.70000,13.10000,13.20000,13341000
04/13/2009,0000,13.20000,13.35000,12.80000,13.00000,12042000
04/14/2009,0000,12.85000,13.25000,12.70000,13.20000,15494000
04/15/2009,0000,13.35000,13.65000,13.05000,13.10000,16122000
04/16/2009,0000,13.35000,13.40000,13.00000,13.00000,6944000
04/17/2009,0000,13.10000,13.30000,12.10000,12.10000,6036000
04/20/2009,0000,12.10000,12.20000,11.30000,11.35000,4671000
04/21/2009,0000,11.30000,12.10000,11.00000,12.10000,4313000
04/22/2009,0000,12.20000,12.70000,11.90000,12.60000,6064000
04/23/2009,0000,12.80000,12.95000,12.20000,12.60000,7067000
04/24/2009,0000,12.60000,12.90000,12.30000,12.30000,3167000
04/27/2009,0000,12.40000,12.70000,11.95000,12.05000,4844000
04/28/2009,0000,12.05000,12.85000,11.95000,12.85000,9380000
04/29/2009,0000,12.85000,12.95000,12.25000,12.30000,6600000
04/30/2009,0000,13.15000,13.15000,12.70000,13.15000,7172000
05/04/2009,0000,13.45000,13.90000,13.00000,13.15000,7663000
05/05/2009,0000,13.10000,13.15000,12.45000,13.15000,6290000
05/06/2009,0000,13.00000,13.80000,12.85000,13.55000,7694000
05/07/2009,0000,13.70000,13.95000,13.35000,13.60000,7867000
05/08/2009,0000,13.60000,14.50000,13.40000,13.85000,9070000
05/11/2009,0000,14.30000,14.80000,14.15000,14.80000,13530000
05/12/2009,0000,14.30000,14.60000,13.80000,13.80000,6409000
05/13/2009,0000,13.15000,14.20000,13.15000,13.80000,5843000
05/14/2009,0000,13.60000,13.95000,13.30000,13.30000,2988000
05/15/2009,0000,13.35000,14.20000,13.35000,14.20000,7260000
05/18/2009,0000,14.00000,14.65000,13.85000,13.85000,4090000
05/19/2009,0000,14.00000,14.45000,13.50000,13.60000,4850000
05/20/2009,0000,13.90000,14.20000,13.45000,14.20000,4076000
05/21/2009,0000,14.20000,14.30000,13.90000,13.90000,3842000
05/22/2009,0000,13.50000,14.35000,13.50000,14.20000,8054000
05/25/2009,0000,14.35000,14.45000,13.55000,13.55000,4939000
05/26/2009,0000,13.65000,13.95000,13.10000,13.15000,3893000
05/27/2009,0000,13.30000,13.60000,13.30000,13.35000,2229000
06/01/2009,0000,13.65000,13.70000,13.35000,13.35000,1976000
06/02/2009,0000,13.55000,13.60000,13.20000,13.20000,2966000
06/03/2009,0000,13.00000,13.10000,12.70000,12.80000,2796000
06/04/2009,0000,12.60000,13.00000,12.60000,12.80000,2458000
06/05/2009,0000,13.00000,13.00000,12.50000,12.50000,2677000
06/08/2009,0000,13.35000,13.40000,12.50000,12.60000,4336000
06/09/2009,0000,12.60000,12.70000,12.00000,12.45000,2348000
06/10/2009,0000,12.50000,12.55000,11.85000,12.15000,1831000
06/11/2009,0000,12.00000,12.15000,11.65000,12.00000,2117000
06/12/2009,0000,12.05000,12.40000,11.95000,12.10000,3297000
06/15/2009,0000,11.90000,11.90000,11.30000,11.30000,3079000
06/16/2009,0000,11.00000,11.20000,10.55000,10.80000,3802000
06/17/2009,0000,10.80000,11.15000,10.75000,10.85000,2336000
06/18/2009,0000,10.85000,11.05000,10.15000,10.30000,1714000
06/19/2009,0000,10.30000,10.45000,10.10000,10.30000,1306000
06/22/2009,0000,10.40000,10.95000,10.30000,10.85000,2353000
06/23/2009,0000,10.65000,11.20000,10.50000,11.00000,1667000
06/24/2009,0000,11.20000,11.45000,10.85000,11.20000,3727000
06/25/2009,0000,11.20000,11.90000,11.20000,11.65000,2374000
06/26/2009,0000,11.90000,11.90000,11.50000,11.55000,1780000
06/29/2009,0000,11.65000,11.65000,11.05000,11.20000,2044000
06/30/2009,0000,11.45000,11.50000,11.05000,11.40000,1603000
07/01/2009,0000,11.40000,11.60000,11.30000,11.55000,1416000
07/02/2009,0000,11.60000,11.90000,11.50000,11.75000,2091000
07/03/2009,0000,11.80000,12.20000,11.80000,12.05000,4058000
07/06/2009,0000,12.10000,12.25000,11.90000,12.15000,2068000
07/07/2009,0000,12.20000,12.30000,12.05000,12.10000,2440000
07/08/2009,0000,12.10000,12.25000,12.00000,12.20000,1674000
07/09/2009,0000,12.25000,13.05000,12.25000,13.05000,5314000
07/10/2009,0000,13.15000,13.15000,12.60000,12.65000,4395000
07/13/2009,0000,12.85000,13.05000,12.50000,12.55000,4204000
07/14/2009,0000,13.00000,13.35000,12.80000,13.20000,5222000
07/15/2009,0000,13.45000,14.10000,13.20000,13.75000,16270000
07/16/2009,0000,14.00000,14.05000,13.50000,13.50000,8301000
07/17/2009,0000,13.50000,14.25000,13.40000,14.00000,9173000
07/20/2009,0000,14.20000,14.25000,13.80000,14.00000,5571000
07/21/2009,0000,14.10000,14.20000,13.65000,13.70000,4165000
07/22/2009,0000,13.60000,14.20000,13.60000,13.95000,3829000
07/23/2009,0000,14.05000,14.05000,13.60000,13.65000,3649000
07/24/2009,0000,13.75000,14.05000,13.50000,13.70000,7890000
07/27/2009,0000,13.35000,14.00000,13.30000,13.95000,6781000
07/28/2009,0000,13.95000,14.30000,13.85000,13.95000,11231000
07/29/2009,0000,14.10000,14.40000,13.90000,14.15000,7817000
07/30/2009,0000,14.20000,15.10000,13.85000,15.10000,11161000
07/31/2009,0000,15.45000,16.10000,15.40000,15.70000,20934000
08/03/2009,0000,15.80000,16.20000,15.50000,15.60000,6507000
08/04/2009,0000,15.80000,15.80000,14.55000,14.55000,9006000
08/05/2009,0000,14.20000,14.20000,13.55000,13.55000,8245000
08/06/2009,0000,13.60000,13.85000,13.30000,13.65000,3508000
08/10/2009,0000,13.60000,13.95000,13.45000,13.70000,2454000
08/11/2009,0000,13.55000,13.95000,13.55000,13.80000,2203000
08/12/2009,0000,13.90000,14.75000,13.80000,14.75000,5838000
08/13/2009,0000,14.90000,15.20000,14.70000,14.75000,5532000
08/14/2009,0000,14.90000,15.10000,14.50000,14.55000,3220000
08/17/2009,0000,14.50000,14.55000,14.25000,14.30000,1866000
08/18/2009,0000,14.10000,15.00000,14.00000,14.55000,8266000
08/19/2009,0000,14.80000,14.80000,14.40000,14.60000,2775000
08/20/2009,0000,14.60000,14.60000,14.15000,14.45000,2061000
08/21/2009,0000,14.55000,14.60000,14.15000,14.20000,2414000
08/24/2009,0000,14.50000,14.55000,14.35000,14.35000,2608000
08/25/2009,0000,14.40000,14.50000,14.35000,14.40000,1788000
08/26/2009,0000,14.60000,14.90000,14.35000,14.85000,5299000
08/27/2009,0000,14.75000,15.10000,14.75000,14.80000,3924000
08/28/2009,0000,14.80000,15.10000,14.65000,14.80000,2224000
08/31/2009,0000,14.90000,14.95000,14.40000,14.75000,1863000
09/01/2009,0000,14.75000,15.55000,14.55000,15.55000,10377000
09/02/2009,0000,15.50000,15.90000,15.25000,15.70000,6305000
09/03/2009,0000,15.40000,15.45000,14.90000,15.30000,5457000
09/04/2009,0000,15.30000,15.45000,15.05000,15.10000,3399000
09/07/2009,0000,15.10000,15.50000,15.10000,15.25000,2207000
09/08/2009,0000,15.25000,15.40000,15.00000,15.05000,3455000
09/09/2009,0000,15.00000,15.35000,14.85000,14.85000,2063000
09/10/2009,0000,14.95000,15.25000,14.80000,14.85000,2842000
09/11/2009,0000,14.70000,15.10000,14.70000,15.00000,1727000
09/14/2009,0000,15.00000,15.10000,14.80000,14.85000,1498000
09/15/2009,0000,15.00000,15.85000,14.90000,15.85000,8338000
09/16/2009,0000,16.40000,16.70000,16.15000,16.35000,12301000
09/17/2009,0000,16.35000,16.50000,15.60000,16.15000,14649000
09/18/2009,0000,16.15000,16.35000,15.80000,16.35000,4708000
09/21/2009,0000,16.35000,17.30000,16.10000,17.15000,17045000
09/22/2009,0000,17.15000,17.15000,16.65000,16.90000,6224000
09/23/2009,0000,16.90000,17.10000,15.80000,15.90000,5009000
09/24/2009,0000,16.00000,16.25000,15.60000,16.25000,3192000
09/25/2009,0000,16.25000,16.30000,15.95000,16.30000,4079000
09/28/2009,0000,16.10000,16.20000,15.75000,15.75000,2082000
09/29/2009,0000,16.00000,16.05000,15.75000,15.80000,2719000
09/30/2009,0000,15.85000,16.10000,15.80000,15.80000,2141000
10/01/2009,0000,16.00000,16.00000,15.75000,15.90000,1774000
10/02/2009,0000,15.70000,15.90000,15.70000,15.70000,1563000
10/05/2009,0000,15.85000,16.65000,15.85000,16.65000,6888000
10/06/2009,0000,16.90000,16.90000,16.30000,16.35000,6577000
10/07/2009,0000,16.50000,16.70000,16.35000,16.45000,4081000
10/08/2009,0000,16.50000,17.05000,16.40000,16.40000,8338000
10/09/2009,0000,16.70000,16.90000,16.20000,16.75000,5159000
10/12/2009,0000,16.90000,16.95000,16.55000,16.55000,4136000
10/13/2009,0000,16.50000,17.35000,16.35000,17.15000,7604000
10/14/2009,0000,17.35000,17.75000,17.20000,17.30000,9087000
10/15/2009,0000,17.80000,18.50000,17.75000,18.50000,13175000
10/16/2009,0000,18.75000,19.30000,18.35000,18.60000,14093000
10/19/2009,0000,18.50000,18.95000,18.30000,18.60000,4607000
10/20/2009,0000,19.00000,19.90000,18.90000,19.90000,17996000
10/21/2009,0000,19.95000,20.30000,19.45000,19.80000,10654000
10/22/2009,0000,19.50000,19.95000,19.00000,19.10000,5355000
10/23/2009,0000,19.10000,19.50000,18.80000,18.90000,3605000
10/26/2009,0000,19.20000,19.40000,18.70000,18.90000,2666000
10/27/2009,0000,18.25000,18.80000,17.90000,18.40000,3531000
10/28/2009,0000,18.40000,18.90000,18.20000,18.30000,3323000
10/29/2009,0000,17.60000,17.90000,17.05000,17.25000,4359000
10/30/2009,0000,17.75000,17.80000,17.35000,17.35000,2821000
11/02/2009,0000,16.80000,17.60000,16.70000,17.50000,1773000
11/03/2009,0000,16.70000,17.40000,16.70000,16.90000,3218000
11/04/2009,0000,17.10000,17.40000,17.10000,17.40000,2513000
11/05/2009,0000,17.50000,17.70000,17.30000,17.40000,2249000
11/06/2009,0000,17.70000,17.70000,17.30000,17.50000,1240000
11/09/2009,0000,17.70000,17.75000,17.20000,17.30000,805000
11/10/2009,0000,17.50000,17.50000,17.05000,17.10000,1655000
11/11/2009,0000,17.70000,18.25000,17.60000,18.25000,2967000
11/12/2009,0000,18.90000,19.10000,18.55000,18.55000,9024000
11/13/2009,0000,18.50000,18.95000,18.45000,18.50000,2848000
11/16/2009,0000,18.60000,19.25000,18.60000,18.90000,3536000
11/17/2009,0000,18.90000,19.10000,18.50000,18.95000,3847000
11/18/2009,0000,19.15000,19.15000,18.60000,18.80000,3098000
11/19/2009,0000,18.80000,19.45000,18.70000,19.00000,5286000
11/20/2009,0000,19.00000,19.15000,18.60000,18.70000,2365000
11/23/2009,0000,18.70000,18.95000,18.45000,18.45000,2108000
11/24/2009,0000,18.60000,18.90000,18.45000,18.55000,2664000
11/25/2009,0000,18.60000,18.75000,18.45000,18.50000,1456000
11/26/2009,0000,18.50000,18.90000,18.45000,18.70000,2945000
11/27/2009,0000,18.40000,18.50000,17.65000,17.65000,2471000
11/30/2009,0000,17.80000,18.85000,17.80000,18.85000,3865000
12/01/2009,0000,19.00000,19.30000,18.65000,18.85000,5989000
12/02/2009,0000,18.85000,19.10000,18.55000,18.55000,3502000
12/03/2009,0000,18.90000,19.20000,18.55000,18.75000,4191000
12/04/2009,0000,18.75000,19.20000,18.75000,18.85000,4416000
12/07/2009,0000,18.95000,19.20000,18.85000,18.85000,2864000
12/08/2009,0000,18.95000,19.10000,18.50000,18.60000,2980000
12/09/2009,0000,18.70000,19.00000,18.65000,18.95000,3469000
12/11/2009,0000,19.95000,20.10000,19.50000,19.80000,8448000
12/14/2009,0000,20.00000,20.45000,19.80000,19.80000,7542000
12/15/2009,0000,20.00000,20.50000,20.00000,20.10000,5977000
12/16/2009,0000,19.90000,20.10000,19.35000,19.45000,4321000
12/17/2009,0000,19.60000,19.75000,19.00000,19.05000,3045000
12/18/2009,0000,18.95000,19.35000,18.80000,19.35000,1615000
12/21/2009,0000,19.35000,19.40000,18.95000,19.00000,2056000
12/22/2009,0000,19.40000,20.30000,19.30000,19.75000,18346000
12/23/2009,0000,19.60000,19.95000,19.60000,19.80000,10384000
12/25/2009,0000,21.55000,22.25000,21.15000,21.35000,29463000
12/28/2009,0000,22.00000,22.15000,21.60000,21.70000,13158000
12/29/2009,0000,21.80000,21.80000,21.10000,21.40000,7490498
