DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,39.01000,39.51000,38.82000,38.82000,836300
04/03/2007,0000,38.92000,41.38000,38.92000,40.89000,3741200
04/04/2007,0000,40.89000,40.89000,39.75000,39.80000,1969100
04/09/2007,0000,39.95000,40.39000,39.46000,39.61000,1067700
04/10/2007,0000,39.66000,40.34000,39.01000,39.80000,1270700
04/11/2007,0000,39.61000,39.95000,39.36000,39.41000,702300
04/12/2007,0000,39.70000,39.70000,39.21000,39.46000,615000
04/13/2007,0000,39.70000,39.70000,39.11000,39.41000,943900
04/16/2007,0000,39.41000,39.70000,38.92000,38.92000,674900
04/17/2007,0000,39.01000,39.36000,38.03000,38.03000,1033200
04/18/2007,0000,38.23000,38.47000,38.03000,38.03000,611000
04/19/2007,0000,38.42000,39.70000,38.03000,38.03000,871800
04/20/2007,0000,38.42000,40.20000,38.42000,39.75000,3149500
04/23/2007,0000,40.39000,40.84000,39.70000,39.70000,3265200
04/24/2007,0000,39.46000,40.30000,39.11000,39.80000,1941600
04/25/2007,0000,39.90000,40.74000,39.80000,40.00000,3178900
04/26/2007,0000,40.59000,41.18000,40.20000,40.74000,4569500
04/27/2007,0000,40.79000,41.18000,39.80000,40.00000,1526500
04/30/2007,0000,39.90000,39.90000,38.47000,38.77000,1221000
05/02/2007,0000,38.87000,39.16000,37.44000,37.64000,1418900
05/03/2007,0000,37.73000,38.18000,36.26000,37.44000,1397600
05/04/2007,0000,37.44000,37.93000,37.14000,37.24000,1222000
05/07/2007,0000,37.44000,37.78000,37.24000,37.24000,1344800
05/08/2007,0000,37.29000,37.93000,37.29000,37.44000,1032200
05/09/2007,0000,37.68000,37.93000,37.44000,37.44000,806900
05/10/2007,0000,37.54000,37.93000,37.54000,37.64000,474000
05/11/2007,0000,37.64000,37.64000,37.29000,37.64000,470900
05/14/2007,0000,37.64000,37.88000,37.24000,37.24000,342000
05/15/2007,0000,37.24000,37.44000,36.70000,36.85000,638400
05/16/2007,0000,36.85000,37.14000,36.70000,36.85000,316600
05/17/2007,0000,36.85000,37.09000,36.45000,36.45000,472900
05/18/2007,0000,36.55000,36.65000,36.40000,36.50000,521700
05/21/2007,0000,36.70000,37.00000,36.35000,36.65000,389700
05/22/2007,0000,36.75000,37.24000,36.75000,36.85000,451600
05/23/2007,0000,37.04000,37.29000,36.75000,36.80000,626200
05/24/2007,0000,36.80000,37.14000,36.75000,36.95000,525700
05/25/2007,0000,37.04000,37.49000,36.90000,37.04000,752100
05/28/2007,0000,37.04000,37.39000,36.75000,36.75000,399900
05/29/2007,0000,36.95000,37.34000,36.45000,36.45000,502400
05/30/2007,0000,36.55000,37.00000,36.45000,36.55000,355200
05/31/2007,0000,36.65000,36.95000,36.65000,36.85000,469900
06/01/2007,0000,37.14000,37.14000,36.85000,37.04000,572400
06/04/2007,0000,37.09000,37.39000,37.04000,37.34000,707400
06/05/2007,0000,37.54000,38.82000,37.44000,38.13000,2152800
06/06/2007,0000,38.13000,38.52000,37.44000,37.44000,1057600
06/07/2007,0000,37.83000,37.98000,37.64000,37.73000,619100
06/08/2007,0000,37.73000,37.93000,37.34000,37.44000,716500
06/11/2007,0000,37.64000,37.88000,37.34000,37.34000,643500
06/12/2007,0000,37.34000,37.73000,37.34000,37.34000,686100
06/13/2007,0000,37.64000,38.03000,37.44000,37.54000,867800
06/14/2007,0000,37.54000,37.88000,37.49000,37.49000,664800
06/15/2007,0000,37.54000,37.68000,37.09000,37.14000,907400
06/20/2007,0000,37.14000,37.44000,37.14000,37.14000,685100
06/21/2007,0000,37.14000,37.59000,37.09000,37.29000,536900
06/22/2007,0000,37.73000,38.33000,37.73000,38.13000,1779200
06/25/2007,0000,38.33000,38.62000,38.03000,38.23000,1688900
06/26/2007,0000,38.42000,38.52000,37.64000,37.83000,919500
06/27/2007,0000,37.83000,39.61000,37.83000,39.01000,5150100
06/28/2007,0000,39.41000,39.41000,38.57000,38.57000,1571200
06/29/2007,0000,38.92000,39.51000,38.82000,38.82000,2619700
07/02/2007,0000,39.11000,39.36000,38.67000,39.01000,1634100
07/03/2007,0000,39.21000,39.56000,39.01000,39.06000,1902100
07/04/2007,0000,39.11000,39.51000,38.23000,38.37000,2051300
07/05/2007,0000,38.37000,38.82000,38.28000,38.42000,1059600
07/06/2007,0000,38.92000,39.70000,38.92000,39.41000,3539300
07/09/2007,0000,39.56000,41.28000,39.46000,41.28000,5527600
07/10/2007,0000,42.36000,44.14000,40.79000,40.79000,14102400
07/11/2007,0000,40.39000,41.08000,40.05000,40.05000,3059200
07/12/2007,0000,40.49000,40.69000,39.41000,39.41000,1857400
07/13/2007,0000,39.90000,40.39000,39.41000,39.46000,2058400
07/16/2007,0000,39.51000,39.90000,38.92000,38.92000,2242100
07/17/2007,0000,39.31000,39.36000,38.92000,39.31000,834300
07/18/2007,0000,39.70000,39.70000,39.01000,39.06000,1482900
07/19/2007,0000,39.06000,39.90000,38.92000,38.92000,1243300
07/20/2007,0000,39.31000,39.66000,39.21000,39.31000,1306300
07/23/2007,0000,39.75000,39.80000,39.41000,39.70000,1454400
07/24/2007,0000,40.05000,40.89000,39.80000,39.80000,2173100
07/25/2007,0000,39.80000,40.10000,39.46000,39.46000,1391500
07/26/2007,0000,39.61000,39.85000,38.28000,38.28000,2383200
07/27/2007,0000,38.18000,38.23000,37.34000,37.44000,1812700
07/30/2007,0000,38.00000,38.40000,38.00000,38.00000,840000
07/31/2007,0000,38.03000,38.23000,37.59000,38.03000,1065700
08/01/2007,0000,38.03000,38.03000,36.26000,36.26000,2565900
08/02/2007,0000,35.35000,35.40000,34.00000,34.00000,2056000
08/03/2007,0000,34.50000,35.80000,34.50000,35.40000,1501000
08/06/2007,0000,34.80000,35.00000,34.50000,34.55000,600000
08/07/2007,0000,35.00000,35.10000,34.60000,34.60000,611000
08/08/2007,0000,34.90000,35.05000,34.70000,34.80000,544000
08/09/2007,0000,35.10000,35.35000,34.90000,35.00000,942000
08/10/2007,0000,34.70000,34.90000,34.05000,34.05000,873000
08/13/2007,0000,34.10000,34.75000,34.10000,34.20000,692000
08/14/2007,0000,34.60000,35.00000,34.40000,34.65000,867000
08/15/2007,0000,34.60000,35.30000,33.00000,33.10000,1095000
08/16/2007,0000,33.00000,33.50000,31.60000,31.70000,1398000
08/17/2007,0000,31.70000,32.45000,29.80000,30.00000,1380000
08/20/2007,0000,31.50000,31.70000,30.90000,31.15000,807000
08/21/2007,0000,31.20000,31.20000,29.20000,29.30000,1591000
08/22/2007,0000,29.30000,29.65000,29.10000,29.55000,847000
08/23/2007,0000,30.30000,30.80000,30.00000,30.75000,582000
08/24/2007,0000,30.70000,31.20000,30.30000,30.50000,346000
08/27/2007,0000,31.00000,31.20000,30.65000,30.65000,512000
08/28/2007,0000,30.80000,31.50000,30.80000,31.35000,841000
08/29/2007,0000,30.90000,32.35000,30.80000,32.10000,1815000
08/30/2007,0000,32.50000,32.85000,31.60000,31.70000,759000
08/31/2007,0000,31.70000,32.05000,31.40000,31.90000,759000
09/03/2007,0000,32.00000,32.00000,31.40000,31.40000,622000
09/04/2007,0000,31.40000,31.60000,31.20000,31.20000,414000
09/05/2007,0000,31.40000,31.45000,31.10000,31.10000,448000
09/06/2007,0000,31.00000,32.40000,30.80000,32.10000,997000
09/07/2007,0000,32.40000,32.40000,31.65000,32.00000,853000
09/10/2007,0000,31.95000,33.50000,31.60000,33.45000,2209000
09/11/2007,0000,33.50000,33.60000,32.65000,32.65000,954000
09/12/2007,0000,33.00000,33.10000,32.65000,32.95000,721000
09/13/2007,0000,32.95000,33.00000,31.80000,31.85000,758000
09/14/2007,0000,32.20000,32.30000,31.90000,31.90000,461000
09/17/2007,0000,31.90000,32.00000,31.65000,31.65000,311000
09/19/2007,0000,31.80000,32.00000,30.20000,30.20000,541000
09/20/2007,0000,31.00000,31.35000,30.75000,30.90000,571000
09/21/2007,0000,31.00000,31.20000,30.65000,31.00000,302000
09/26/2007,0000,31.20000,31.35000,31.00000,31.00000,372000
09/27/2007,0000,31.05000,32.05000,31.00000,31.95000,777000
09/28/2007,0000,31.90000,31.90000,31.55000,31.70000,406000
10/01/2007,0000,31.70000,31.90000,31.50000,31.50000,693000
10/02/2007,0000,31.55000,31.70000,31.45000,31.45000,973000
10/03/2007,0000,31.45000,31.65000,31.35000,31.45000,749000
10/04/2007,0000,31.50000,32.30000,31.40000,31.90000,1303000
10/05/2007,0000,32.00000,32.20000,31.75000,31.80000,658000
10/08/2007,0000,31.95000,33.20000,31.95000,32.50000,3115000
10/09/2007,0000,33.00000,33.60000,32.55000,32.55000,2374000
10/11/2007,0000,32.70000,34.80000,32.70000,34.80000,3393000
10/12/2007,0000,35.20000,35.85000,34.55000,34.80000,6175000
10/15/2007,0000,35.40000,36.30000,34.85000,36.20000,4239000
10/16/2007,0000,36.20000,36.50000,35.35000,35.40000,3996000
10/17/2007,0000,35.20000,35.50000,34.80000,34.90000,1985000
10/18/2007,0000,35.50000,35.80000,34.50000,34.50000,1932000
10/19/2007,0000,34.50000,35.35000,34.40000,34.50000,1273000
10/22/2007,0000,33.35000,33.90000,33.00000,33.00000,1225000
10/23/2007,0000,33.45000,34.10000,33.25000,33.70000,1195000
10/24/2007,0000,33.90000,34.20000,33.10000,33.10000,848000
10/25/2007,0000,34.05000,34.05000,33.00000,33.20000,518000
10/26/2007,0000,33.50000,33.60000,32.95000,33.00000,611000
10/29/2007,0000,33.20000,34.80000,33.20000,33.85000,1712000
10/30/2007,0000,34.00000,34.10000,33.30000,33.40000,731000
10/31/2007,0000,33.95000,33.95000,33.20000,33.20000,584000
11/01/2007,0000,33.55000,33.55000,32.10000,32.40000,1067000
11/02/2007,0000,31.00000,32.00000,31.00000,31.30000,743000
11/05/2007,0000,31.30000,31.80000,31.10000,31.65000,467000
11/06/2007,0000,31.70000,31.95000,31.20000,31.40000,287000
11/07/2007,0000,31.60000,31.80000,30.65000,30.65000,662000
11/08/2007,0000,30.20000,30.30000,29.10000,29.20000,1204000
11/09/2007,0000,29.30000,29.75000,29.20000,29.60000,781000
11/12/2007,0000,28.00000,28.80000,28.00000,28.20000,637000
11/13/2007,0000,28.20000,28.95000,28.20000,28.95000,537000
11/14/2007,0000,29.20000,30.20000,29.20000,29.90000,431000
11/15/2007,0000,29.50000,29.50000,29.10000,29.20000,322000
11/16/2007,0000,29.00000,29.20000,28.65000,29.00000,354000
11/19/2007,0000,29.30000,29.75000,29.10000,29.20000,159000
11/20/2007,0000,28.90000,29.20000,28.50000,28.80000,289000
11/21/2007,0000,28.80000,29.05000,28.50000,28.50000,265000
11/22/2007,0000,28.15000,28.85000,28.15000,28.55000,301000
11/23/2007,0000,28.50000,28.65000,28.00000,28.00000,538000
11/26/2007,0000,28.00000,28.20000,27.40000,27.50000,803000
11/27/2007,0000,27.20000,27.20000,26.00000,26.20000,791000
11/28/2007,0000,26.20000,26.50000,25.00000,25.30000,818000
11/29/2007,0000,25.35000,25.90000,25.30000,25.30000,1611000
11/30/2007,0000,25.50000,26.00000,25.50000,25.80000,451000
12/03/2007,0000,26.50000,26.50000,26.15000,26.15000,359000
12/04/2007,0000,26.15000,26.80000,26.15000,26.80000,365000
12/05/2007,0000,26.60000,27.05000,26.35000,27.00000,369000
12/06/2007,0000,27.20000,27.40000,26.60000,26.65000,344000
12/07/2007,0000,27.00000,27.00000,26.70000,26.70000,409000
12/10/2007,0000,26.80000,26.85000,26.60000,26.70000,163000
12/11/2007,0000,26.60000,27.00000,26.60000,26.80000,324000
12/12/2007,0000,26.50000,26.80000,26.35000,26.40000,231000
12/13/2007,0000,26.20000,26.55000,25.30000,25.30000,544000
12/14/2007,0000,25.20000,25.45000,24.00000,24.10000,722000
12/17/2007,0000,24.00000,24.15000,22.45000,22.45000,1244000
12/18/2007,0000,22.25000,23.20000,21.80000,22.50000,1299000
12/19/2007,0000,23.00000,23.40000,22.80000,23.30000,332000
12/20/2007,0000,23.30000,23.55000,22.50000,22.50000,393000
12/21/2007,0000,22.90000,23.25000,22.50000,22.95000,482000
12/24/2007,0000,23.00000,23.80000,23.00000,23.75000,431000
12/25/2007,0000,23.95000,24.20000,23.55000,23.65000,379000
12/26/2007,0000,24.45000,24.45000,23.70000,23.80000,301000
12/27/2007,0000,23.80000,24.50000,23.80000,24.10000,576000
12/28/2007,0000,24.10000,24.70000,23.85000,24.50000,357000
12/31/2007,0000,24.70000,24.85000,24.50000,24.80000,256000
01/02/2008,0000,24.80000,25.70000,24.60000,24.90000,473000
01/03/2008,0000,24.70000,24.70000,24.05000,24.25000,274000
01/04/2008,0000,24.25000,24.60000,24.05000,24.25000,261000
01/07/2008,0000,22.80000,23.70000,22.80000,23.00000,264000
01/08/2008,0000,23.00000,23.65000,22.90000,23.05000,277000
01/09/2008,0000,22.90000,23.30000,22.40000,23.30000,196000
01/10/2008,0000,23.40000,23.75000,22.80000,23.30000,323000
01/11/2008,0000,23.70000,24.10000,23.40000,23.60000,392000
01/14/2008,0000,24.00000,24.15000,23.60000,23.65000,353000
01/15/2008,0000,24.00000,24.80000,23.95000,24.05000,344000
01/16/2008,0000,24.00000,24.00000,23.20000,23.50000,270000
01/17/2008,0000,23.50000,23.90000,23.20000,23.80000,259000
01/18/2008,0000,23.40000,23.70000,23.20000,23.60000,137000
01/21/2008,0000,23.60000,23.95000,23.60000,23.80000,149000
01/22/2008,0000,23.20000,23.25000,22.15000,22.15000,987000
01/23/2008,0000,22.20000,22.50000,21.30000,21.30000,654000
01/24/2008,0000,21.40000,22.40000,21.40000,21.80000,512000
01/25/2008,0000,22.00000,22.70000,22.00000,22.20000,274000
01/28/2008,0000,22.20000,22.20000,22.00000,22.00000,310000
01/29/2008,0000,22.20000,22.30000,22.05000,22.10000,134000
01/30/2008,0000,22.20000,22.40000,22.00000,22.00000,339000
01/31/2008,0000,22.00000,22.30000,21.85000,21.90000,124000
02/01/2008,0000,22.00000,22.30000,22.00000,22.30000,197000
02/12/2008,0000,22.25000,22.25000,21.55000,21.65000,126000
02/13/2008,0000,23.00000,23.00000,22.05000,22.10000,56000
02/14/2008,0000,22.65000,22.95000,22.30000,22.80000,203000
02/15/2008,0000,22.40000,22.85000,22.20000,22.50000,184000
02/18/2008,0000,22.75000,23.05000,22.55000,23.00000,338000
02/19/2008,0000,23.50000,23.50000,23.05000,23.10000,212000
02/20/2008,0000,22.80000,23.10000,22.60000,22.70000,252000
02/21/2008,0000,23.00000,23.25000,22.80000,23.20000,188000
02/22/2008,0000,22.90000,23.20000,22.70000,23.00000,140000
02/25/2008,0000,23.00000,23.30000,23.00000,23.05000,293000
02/26/2008,0000,23.35000,23.35000,23.00000,23.10000,394000
02/27/2008,0000,23.30000,24.50000,23.25000,24.50000,1017000
02/29/2008,0000,24.30000,24.85000,24.25000,24.60000,550000
03/03/2008,0000,24.40000,26.30000,24.40000,26.30000,2557000
03/04/2008,0000,26.80000,27.10000,26.45000,26.70000,2190000
03/05/2008,0000,26.90000,26.90000,25.80000,26.40000,1788000
03/06/2008,0000,26.90000,26.90000,26.05000,26.20000,1623000
03/07/2008,0000,25.80000,26.45000,25.70000,25.85000,686000
03/10/2008,0000,25.90000,26.00000,25.10000,25.20000,432000
03/11/2008,0000,24.95000,25.20000,24.80000,25.10000,458000
03/12/2008,0000,25.80000,25.80000,24.90000,25.10000,590000
03/13/2008,0000,25.05000,25.40000,25.00000,25.00000,374000
03/14/2008,0000,25.40000,25.40000,24.95000,25.05000,281000
03/17/2008,0000,24.50000,24.75000,24.35000,24.35000,278000
03/18/2008,0000,24.35000,24.45000,24.10000,24.25000,267000
03/19/2008,0000,24.60000,24.90000,24.35000,24.40000,200000
03/20/2008,0000,24.80000,24.85000,24.10000,24.45000,253000
03/21/2008,0000,24.45000,24.80000,24.45000,24.75000,450000
03/24/2008,0000,25.95000,26.00000,25.25000,25.70000,626000
03/25/2008,0000,25.70000,26.10000,25.70000,25.75000,570000
03/26/2008,0000,25.80000,26.10000,25.40000,25.45000,381000
03/27/2008,0000,25.30000,25.75000,25.25000,25.40000,163000
03/28/2008,0000,25.50000,25.90000,25.30000,25.85000,388000
03/31/2008,0000,25.85000,25.85000,25.65000,25.70000,247000
04/01/2008,0000,25.80000,26.05000,25.80000,25.90000,371000
04/02/2008,0000,26.40000,26.40000,26.10000,26.10000,545000
04/03/2008,0000,26.20000,26.35000,26.05000,26.20000,413000
04/07/2008,0000,26.00000,26.50000,26.00000,26.45000,311000
04/08/2008,0000,26.60000,26.60000,25.80000,25.80000,266000
04/09/2008,0000,25.85000,26.25000,25.85000,26.05000,373000
04/10/2008,0000,26.20000,26.45000,26.20000,26.35000,248000
04/11/2008,0000,26.55000,26.80000,26.50000,26.50000,717000
04/14/2008,0000,26.50000,26.60000,26.10000,26.15000,314000
04/15/2008,0000,26.30000,26.40000,26.15000,26.20000,265000
04/16/2008,0000,26.30000,27.50000,26.30000,27.35000,838000
04/17/2008,0000,27.90000,28.00000,27.05000,27.10000,991000
04/18/2008,0000,27.50000,27.50000,26.90000,26.95000,242000
04/21/2008,0000,27.20000,27.45000,27.00000,27.10000,406000
04/22/2008,0000,27.20000,28.00000,26.90000,28.00000,546000
04/23/2008,0000,28.30000,28.30000,27.55000,27.55000,907000
04/24/2008,0000,27.75000,27.80000,27.25000,27.30000,329000
04/25/2008,0000,27.30000,27.50000,27.25000,27.30000,356000
04/28/2008,0000,27.30000,27.30000,26.85000,26.85000,339000
04/29/2008,0000,26.70000,27.00000,26.50000,26.55000,366000
04/30/2008,0000,26.50000,27.25000,26.50000,26.85000,211000
05/02/2008,0000,26.85000,27.10000,26.40000,26.40000,348000
05/05/2008,0000,26.60000,26.80000,26.05000,26.05000,318000
05/06/2008,0000,25.80000,26.30000,25.80000,26.00000,303000
05/07/2008,0000,26.20000,26.45000,26.00000,26.15000,428000
05/08/2008,0000,26.15000,26.15000,25.70000,25.85000,446000
05/09/2008,0000,26.00000,26.10000,25.80000,25.85000,242000
05/12/2008,0000,25.90000,26.05000,25.60000,26.05000,164000
05/13/2008,0000,26.20000,26.35000,25.80000,26.10000,199000
05/14/2008,0000,26.10000,26.40000,26.10000,26.25000,193000
05/15/2008,0000,26.40000,26.60000,26.35000,26.45000,329000
05/16/2008,0000,26.45000,26.55000,26.35000,26.45000,389000
05/19/2008,0000,26.45000,26.70000,26.45000,26.50000,428000
05/20/2008,0000,26.50000,26.70000,26.00000,26.00000,427000
05/21/2008,0000,25.75000,26.00000,25.75000,25.85000,263000
05/22/2008,0000,25.70000,25.95000,25.65000,25.75000,284000
05/23/2008,0000,25.75000,25.90000,25.00000,25.00000,371000
05/26/2008,0000,25.00000,25.50000,24.70000,24.70000,335000
05/27/2008,0000,24.70000,25.00000,24.70000,24.75000,246000
05/28/2008,0000,24.75000,24.85000,24.40000,24.40000,201000
05/29/2008,0000,24.70000,24.70000,24.25000,24.30000,175000
05/30/2008,0000,24.50000,24.50000,24.00000,24.10000,231000
06/02/2008,0000,24.60000,24.60000,24.05000,24.20000,102000
06/03/2008,0000,24.30000,24.30000,24.00000,24.25000,152000
06/04/2008,0000,24.25000,24.75000,24.20000,24.50000,138000
06/05/2008,0000,24.60000,24.65000,24.30000,24.50000,151000
06/06/2008,0000,24.70000,25.00000,24.70000,24.70000,278000
06/10/2008,0000,24.30000,24.30000,24.00000,24.05000,176000
06/11/2008,0000,24.20000,24.20000,23.80000,23.85000,182000
06/12/2008,0000,23.70000,23.70000,22.80000,22.85000,410000
06/13/2008,0000,22.85000,23.00000,22.70000,22.75000,331000
06/16/2008,0000,22.90000,23.40000,22.65000,22.70000,206000
06/17/2008,0000,22.70000,22.70000,22.15000,22.35000,548000
06/18/2008,0000,22.35000,22.65000,22.35000,22.60000,165000
06/19/2008,0000,22.30000,22.30000,22.10000,22.30000,273000
06/20/2008,0000,22.50000,22.50000,22.05000,22.05000,204000
06/23/2008,0000,21.60000,22.00000,21.60000,21.65000,397000
06/24/2008,0000,21.60000,21.75000,21.00000,21.00000,507000
06/25/2008,0000,21.00000,21.50000,21.00000,21.45000,331000
06/26/2008,0000,21.50000,21.60000,21.40000,21.45000,183000
06/27/2008,0000,20.50000,20.70000,20.00000,20.00000,435000
06/30/2008,0000,20.10000,20.45000,20.00000,20.00000,319000
07/01/2008,0000,20.10000,20.25000,19.50000,19.60000,411000
07/02/2008,0000,19.60000,20.50000,19.60000,20.20000,315000
07/03/2008,0000,20.00000,21.60000,19.70000,21.60000,401000
07/04/2008,0000,21.60000,21.60000,20.90000,20.90000,156000
07/07/2008,0000,21.50000,21.50000,20.70000,21.00000,154000
07/08/2008,0000,21.10000,21.30000,19.80000,19.85000,359000
07/09/2008,0000,20.20000,20.95000,20.05000,20.15000,349000
07/10/2008,0000,20.00000,20.45000,20.00000,20.15000,179000
07/11/2008,0000,20.15000,20.60000,20.15000,20.40000,473000
07/14/2008,0000,20.30000,20.90000,20.10000,20.15000,351000
07/15/2008,0000,20.15000,20.15000,19.20000,19.20000,381000
07/16/2008,0000,19.10000,19.30000,18.85000,18.85000,263000
07/17/2008,0000,19.00000,19.45000,19.00000,19.25000,138000
07/18/2008,0000,19.50000,19.50000,18.30000,18.30000,537000
07/21/2008,0000,18.60000,19.20000,18.45000,19.20000,179000
07/22/2008,0000,19.15000,19.20000,19.00000,19.05000,117000
07/23/2008,0000,19.20000,19.75000,19.05000,19.70000,467000
07/24/2008,0000,19.90000,20.25000,19.70000,20.25000,516000
07/25/2008,0000,19.90000,19.90000,19.35000,19.40000,889000
07/29/2008,0000,19.05000,19.10000,18.65000,18.95000,525000
07/30/2008,0000,19.10000,19.35000,19.10000,19.25000,257000
07/31/2008,0000,19.50000,19.50000,18.70000,19.05000,349000
08/01/2008,0000,18.90000,19.00000,18.75000,18.85000,243000
08/04/2008,0000,18.80000,19.00000,18.60000,18.60000,597000
08/05/2008,0000,17.00000,17.00000,16.60000,16.60000,426000
08/06/2008,0000,16.80000,17.55000,16.80000,17.35000,406000
08/07/2008,0000,17.50000,17.50000,17.20000,17.25000,144000
08/08/2008,0000,17.20000,17.85000,17.05000,17.80000,366000
08/11/2008,0000,18.00000,18.50000,18.00000,18.30000,200000
08/12/2008,0000,18.35000,18.35000,18.05000,18.10000,265000
08/13/2008,0000,18.00000,18.20000,18.00000,18.20000,151000
08/14/2008,0000,18.30000,18.30000,18.05000,18.20000,148000
08/15/2008,0000,18.60000,18.60000,18.20000,18.20000,106000
08/18/2008,0000,18.20000,18.40000,17.30000,17.65000,224000
08/19/2008,0000,17.60000,17.60000,17.00000,17.35000,136000
08/20/2008,0000,17.00000,17.60000,16.95000,17.30000,271000
08/21/2008,0000,17.30000,17.30000,17.05000,17.10000,133000
08/22/2008,0000,17.10000,17.10000,16.90000,16.95000,193000
08/25/2008,0000,17.00000,17.25000,17.00000,17.25000,117000
08/26/2008,0000,17.25000,17.25000,17.00000,17.10000,71000
08/27/2008,0000,17.10000,17.30000,17.00000,17.20000,127000
08/28/2008,0000,17.20000,17.40000,17.05000,17.10000,100000
08/29/2008,0000,17.20000,17.40000,17.10000,17.30000,199000
09/01/2008,0000,17.05000,17.20000,17.00000,17.10000,133000
09/02/2008,0000,16.90000,17.10000,16.90000,16.90000,235000
09/03/2008,0000,17.00000,17.00000,16.50000,16.50000,226000
09/04/2008,0000,16.45000,16.60000,15.60000,15.60000,658000
09/05/2008,0000,15.50000,15.50000,14.60000,14.60000,547000
09/08/2008,0000,15.00000,15.60000,15.00000,15.60000,159000
09/09/2008,0000,15.60000,15.60000,14.95000,14.95000,116000
09/10/2008,0000,14.70000,15.30000,14.70000,15.25000,98000
09/11/2008,0000,15.50000,15.50000,14.80000,14.85000,164000
09/12/2008,0000,14.95000,15.25000,14.80000,15.10000,154000
09/15/2008,0000,15.10000,15.20000,14.65000,14.65000,326000
09/16/2008,0000,13.90000,14.60000,13.65000,13.95000,1191000
09/17/2008,0000,14.80000,14.80000,13.65000,13.80000,381000
09/18/2008,0000,12.85000,13.10000,12.85000,12.90000,755000
09/19/2008,0000,13.30000,13.80000,13.30000,13.80000,240000
09/22/2008,0000,13.90000,14.25000,13.90000,14.10000,433000
09/23/2008,0000,13.55000,14.15000,13.55000,14.10000,329000
09/24/2008,0000,14.00000,14.40000,13.80000,14.05000,491000
09/25/2008,0000,14.05000,14.05000,13.70000,13.80000,638000
09/26/2008,0000,13.95000,14.00000,13.30000,13.50000,240000
09/30/2008,0000,12.80000,12.95000,12.60000,12.70000,351000
10/01/2008,0000,12.95000,13.40000,12.90000,13.40000,314000
10/02/2008,0000,13.40000,13.65000,13.40000,13.55000,226000
10/03/2008,0000,13.00000,13.85000,13.00000,13.85000,276000
10/06/2008,0000,13.70000,13.85000,13.45000,13.60000,298000
10/07/2008,0000,13.00000,13.50000,13.00000,13.50000,265000
10/08/2008,0000,13.00000,13.50000,12.65000,12.75000,295000
10/09/2008,0000,12.75000,12.95000,12.45000,12.45000,173000
10/13/2008,0000,12.05000,12.45000,12.05000,12.10000,317000
10/14/2008,0000,12.90000,12.90000,12.65000,12.90000,225000
10/15/2008,0000,12.90000,12.90000,12.45000,12.45000,2046000
10/16/2008,0000,12.10000,12.25000,12.05000,12.20000,455000
10/17/2008,0000,12.50000,12.50000,11.80000,11.85000,788000
10/20/2008,0000,11.50000,11.75000,11.45000,11.55000,333000
10/21/2008,0000,12.10000,12.20000,11.60000,11.80000,270000
10/22/2008,0000,11.80000,11.90000,11.55000,11.55000,351000
10/23/2008,0000,11.20000,11.50000,11.15000,11.15000,310000
10/24/2008,0000,11.15000,11.15000,10.80000,10.80000,257000
10/27/2008,0000,10.05000,10.50000,10.05000,10.20000,797000
10/28/2008,0000,9.49000,10.30000,9.49000,10.15000,818000
10/29/2008,0000,10.70000,10.80000,10.30000,10.80000,324000
10/30/2008,0000,10.80000,11.55000,10.80000,11.55000,489000
10/31/2008,0000,11.55000,11.95000,11.40000,11.65000,944000
11/03/2008,0000,11.95000,12.30000,11.70000,12.10000,517000
11/04/2008,0000,12.30000,12.30000,11.80000,12.10000,360000
11/05/2008,0000,12.15000,12.30000,12.10000,12.15000,557000
11/06/2008,0000,11.60000,11.90000,11.35000,11.35000,381000
11/07/2008,0000,11.00000,11.80000,10.75000,11.75000,217000
11/10/2008,0000,11.90000,12.10000,11.55000,11.80000,156000
11/11/2008,0000,11.80000,11.80000,11.30000,11.30000,179000
11/12/2008,0000,11.05000,11.30000,11.05000,11.30000,112000
11/13/2008,0000,11.25000,11.25000,10.65000,10.65000,138000
11/14/2008,0000,10.80000,11.00000,10.65000,10.65000,158000
11/17/2008,0000,10.70000,10.70000,10.25000,10.30000,131000
11/18/2008,0000,9.85000,10.15000,9.81000,10.00000,385000
11/19/2008,0000,9.86000,10.25000,9.85000,10.10000,165000
11/20/2008,0000,9.40000,9.80000,9.40000,9.80000,439000
11/21/2008,0000,9.30000,10.10000,9.30000,10.10000,215000
11/24/2008,0000,9.86000,10.35000,9.86000,10.10000,148000
11/25/2008,0000,10.30000,10.50000,10.15000,10.20000,167000
11/26/2008,0000,10.00000,10.50000,10.00000,10.40000,48000
11/27/2008,0000,10.40000,11.10000,10.40000,10.90000,180000
11/28/2008,0000,11.40000,11.40000,10.80000,11.00000,129000
12/01/2008,0000,10.90000,11.20000,10.90000,11.20000,87000
12/02/2008,0000,10.50000,10.80000,10.45000,10.50000,136000
12/03/2008,0000,10.60000,10.65000,10.40000,10.50000,69000
12/04/2008,0000,10.50000,10.85000,10.50000,10.55000,75000
12/05/2008,0000,10.55000,10.55000,10.10000,10.25000,48000
12/08/2008,0000,10.30000,10.95000,10.30000,10.95000,150000
12/09/2008,0000,11.00000,11.15000,10.75000,10.85000,140000
12/10/2008,0000,10.95000,11.35000,10.90000,11.30000,353000
12/11/2008,0000,11.30000,11.30000,11.10000,11.15000,253000
12/12/2008,0000,11.15000,11.15000,10.65000,10.80000,192000
12/15/2008,0000,11.10000,11.40000,11.00000,11.05000,127000
12/16/2008,0000,10.95000,11.35000,10.95000,11.05000,191000
12/17/2008,0000,11.20000,11.30000,11.05000,11.10000,233000
12/18/2008,0000,11.10000,11.10000,10.95000,11.05000,61000
12/19/2008,0000,10.90000,11.20000,10.90000,11.10000,101000
12/22/2008,0000,11.10000,11.10000,10.50000,10.65000,156000
12/23/2008,0000,10.45000,10.50000,10.15000,10.30000,92000
12/24/2008,0000,10.30000,10.40000,10.20000,10.25000,57000
12/25/2008,0000,10.40000,10.95000,10.30000,10.65000,238000
12/26/2008,0000,10.65000,10.85000,10.40000,10.75000,182000
12/29/2008,0000,10.80000,10.80000,10.40000,10.50000,103000
12/30/2008,0000,10.50000,10.80000,10.50000,10.75000,195000
12/31/2008,0000,10.90000,10.90000,10.60000,10.65000,118000
01/05/2009,0000,10.90000,11.25000,10.85000,11.00000,146000
01/06/2009,0000,11.00000,11.20000,10.95000,11.10000,212000
01/07/2009,0000,11.50000,11.85000,11.15000,11.85000,873000
01/08/2009,0000,11.85000,12.05000,11.25000,11.25000,1615000
01/09/2009,0000,11.60000,11.60000,11.25000,11.30000,254000
01/12/2009,0000,11.10000,11.25000,11.05000,11.10000,85000
01/13/2009,0000,10.90000,11.20000,10.90000,11.20000,107000
01/14/2009,0000,11.25000,11.40000,11.15000,11.20000,103000
01/15/2009,0000,10.80000,10.95000,10.75000,10.75000,151000
01/16/2009,0000,10.95000,11.05000,10.75000,11.05000,123000
01/19/2009,0000,11.15000,11.15000,10.90000,10.90000,46000
01/20/2009,0000,11.10000,11.10000,10.60000,10.90000,92000
01/21/2009,0000,10.70000,10.85000,10.50000,10.85000,94000
02/02/2009,0000,10.75000,10.85000,10.60000,10.70000,25000
02/03/2009,0000,10.45000,10.95000,10.45000,10.95000,63000
02/04/2009,0000,11.00000,11.20000,11.00000,11.00000,99000
02/05/2009,0000,11.00000,11.00000,10.75000,10.90000,50000
02/06/2009,0000,10.80000,11.20000,10.80000,10.95000,135000
02/09/2009,0000,11.00000,11.25000,11.00000,11.10000,90000
02/10/2009,0000,11.00000,11.10000,10.95000,11.10000,86000
02/11/2009,0000,10.95000,11.25000,10.85000,11.15000,119000
02/12/2009,0000,11.15000,11.25000,10.90000,10.90000,89000
02/13/2009,0000,10.90000,11.15000,10.85000,11.05000,126000
02/16/2009,0000,11.20000,11.50000,11.00000,11.35000,285000
02/17/2009,0000,11.35000,11.35000,11.10000,11.20000,47000
02/18/2009,0000,11.15000,11.20000,11.05000,11.10000,48000
02/19/2009,0000,10.95000,11.10000,10.85000,11.05000,119000
02/20/2009,0000,10.90000,11.00000,10.75000,10.85000,67000
02/23/2009,0000,10.80000,11.00000,10.70000,11.00000,70000
02/24/2009,0000,10.80000,10.85000,10.75000,10.85000,116000
02/25/2009,0000,10.95000,11.20000,10.85000,11.15000,168000
02/26/2009,0000,11.20000,11.20000,11.10000,11.15000,101000
02/27/2009,0000,11.10000,11.35000,11.10000,11.25000,261000
03/02/2009,0000,11.20000,11.40000,11.20000,11.20000,313000
03/03/2009,0000,11.00000,11.20000,10.90000,11.10000,214000
03/04/2009,0000,11.10000,11.70000,11.05000,11.50000,576000
03/05/2009,0000,11.65000,11.95000,11.60000,11.85000,769000
03/06/2009,0000,11.85000,11.85000,11.55000,11.65000,481000
03/09/2009,0000,11.70000,12.05000,11.65000,12.00000,1294000
03/10/2009,0000,12.00000,12.35000,11.80000,12.15000,1006000
03/11/2009,0000,12.45000,12.50000,12.20000,12.20000,787000
03/12/2009,0000,12.20000,12.40000,12.10000,12.30000,670000
03/13/2009,0000,12.40000,12.60000,12.35000,12.55000,802000
03/16/2009,0000,12.65000,12.70000,12.50000,12.60000,587000
03/17/2009,0000,12.60000,12.60000,12.35000,12.55000,337000
03/18/2009,0000,12.55000,12.70000,12.50000,12.55000,525000
03/19/2009,0000,12.70000,12.70000,12.35000,12.50000,848000
03/20/2009,0000,12.50000,12.50000,12.10000,12.10000,485000
03/23/2009,0000,12.45000,12.50000,12.30000,12.45000,610000
03/24/2009,0000,12.70000,13.00000,12.60000,13.00000,982000
03/25/2009,0000,12.90000,13.60000,12.90000,13.25000,1200000
03/26/2009,0000,13.50000,14.15000,13.50000,14.00000,1667000
03/27/2009,0000,14.20000,14.40000,13.70000,14.00000,1451000
03/30/2009,0000,13.80000,13.95000,13.50000,13.65000,872000
03/31/2009,0000,13.50000,13.60000,13.15000,13.45000,647000
04/01/2009,0000,13.60000,14.00000,13.60000,14.00000,706000
04/02/2009,0000,14.40000,14.40000,14.00000,14.10000,913000
04/03/2009,0000,14.30000,14.30000,13.95000,14.15000,777000
04/06/2009,0000,14.15000,14.50000,14.15000,14.25000,745000
04/07/2009,0000,14.15000,14.30000,14.05000,14.25000,595000
04/08/2009,0000,14.10000,14.40000,14.05000,14.10000,663000
04/09/2009,0000,14.20000,14.85000,14.20000,14.80000,1548000
04/10/2009,0000,14.90000,15.30000,14.70000,15.00000,921000
04/13/2009,0000,15.00000,15.15000,14.80000,15.15000,580000
04/14/2009,0000,15.50000,15.80000,15.35000,15.60000,1518000
04/15/2009,0000,15.50000,15.80000,15.05000,15.20000,1343000
04/16/2009,0000,15.20000,15.65000,15.20000,15.30000,1162000
04/17/2009,0000,15.40000,15.65000,14.40000,14.55000,1745000
04/20/2009,0000,14.60000,14.80000,14.30000,14.60000,715000
04/21/2009,0000,14.50000,14.90000,14.20000,14.80000,537000
04/22/2009,0000,15.00000,15.30000,14.85000,15.20000,942000
04/23/2009,0000,15.25000,15.45000,15.00000,15.25000,976000
04/24/2009,0000,15.50000,16.10000,15.40000,15.90000,2087000
04/27/2009,0000,16.05000,16.20000,15.00000,15.15000,1801000
04/28/2009,0000,15.30000,15.65000,14.70000,15.25000,2277000
04/29/2009,0000,15.00000,15.25000,14.70000,14.70000,722000
04/30/2009,0000,15.20000,15.60000,15.05000,15.35000,1499000
05/04/2009,0000,15.35000,15.95000,15.35000,15.60000,2085000
05/05/2009,0000,15.80000,15.80000,15.30000,15.40000,898000
05/06/2009,0000,15.50000,15.90000,15.40000,15.90000,925000
05/07/2009,0000,16.10000,16.10000,15.50000,15.65000,1070000
05/08/2009,0000,15.75000,15.95000,15.60000,15.75000,1304000
05/11/2009,0000,16.10000,16.85000,15.95000,16.85000,2985000
05/12/2009,0000,16.80000,16.85000,16.10000,16.20000,1978000
05/13/2009,0000,16.40000,16.40000,16.00000,16.30000,833000
05/14/2009,0000,15.45000,16.15000,15.45000,15.95000,725000
05/15/2009,0000,16.15000,16.20000,15.90000,16.00000,900000
05/18/2009,0000,15.80000,16.10000,15.80000,16.05000,464000
05/19/2009,0000,16.50000,16.50000,16.15000,16.15000,861000
05/20/2009,0000,16.25000,16.40000,16.05000,16.20000,453000
05/21/2009,0000,16.20000,16.40000,16.10000,16.30000,541000
05/22/2009,0000,16.20000,16.50000,16.20000,16.30000,716000
05/25/2009,0000,16.40000,17.40000,16.30000,17.00000,2618000
05/26/2009,0000,17.00000,17.00000,16.35000,16.80000,1496000
05/27/2009,0000,16.80000,17.30000,16.70000,17.25000,932000
06/01/2009,0000,17.80000,17.85000,17.55000,17.80000,2029000
06/02/2009,0000,18.00000,18.15000,17.40000,17.50000,1260000
06/03/2009,0000,17.30000,17.50000,16.70000,17.10000,976000
06/04/2009,0000,16.85000,17.05000,16.75000,16.95000,510000
06/05/2009,0000,17.20000,17.40000,17.05000,17.05000,374000
06/08/2009,0000,17.30000,17.30000,16.70000,16.75000,369000
06/09/2009,0000,16.70000,16.70000,15.80000,15.80000,605000
06/10/2009,0000,15.80000,16.00000,15.50000,15.70000,389000
06/11/2009,0000,16.30000,16.30000,15.90000,16.05000,307000
06/12/2009,0000,16.10000,16.25000,15.90000,16.00000,250000
06/15/2009,0000,15.80000,16.00000,15.30000,15.30000,426000
06/16/2009,0000,15.30000,15.60000,15.20000,15.55000,493000
06/17/2009,0000,15.65000,15.70000,15.45000,15.55000,225000
06/18/2009,0000,15.45000,15.65000,15.30000,15.60000,239000
06/19/2009,0000,15.60000,15.70000,15.50000,15.70000,129000
06/22/2009,0000,15.70000,16.00000,15.60000,15.80000,200000
06/23/2009,0000,15.60000,15.80000,15.40000,15.60000,296000
06/24/2009,0000,15.40000,15.90000,15.40000,15.60000,205000
06/25/2009,0000,15.80000,15.90000,15.60000,15.85000,288000
06/26/2009,0000,16.10000,16.10000,15.80000,15.80000,251000
06/29/2009,0000,15.60000,15.95000,15.60000,15.90000,270000
06/30/2009,0000,16.05000,16.05000,15.80000,16.05000,209000
07/01/2009,0000,16.20000,16.20000,16.00000,16.00000,430000
07/02/2009,0000,16.00000,16.20000,16.00000,16.10000,687000
07/03/2009,0000,16.10000,16.20000,16.00000,16.20000,594000
07/06/2009,0000,16.20000,16.40000,16.10000,16.25000,1137000
07/07/2009,0000,15.20000,15.40000,15.20000,15.30000,373000
07/08/2009,0000,15.20000,15.30000,15.15000,15.20000,284000
07/09/2009,0000,15.35000,15.95000,15.20000,15.65000,1044000
07/10/2009,0000,16.00000,16.00000,15.70000,15.90000,507000
07/13/2009,0000,16.00000,16.00000,15.45000,15.45000,423000
07/14/2009,0000,15.45000,15.70000,15.45000,15.50000,263000
07/15/2009,0000,15.55000,15.80000,15.50000,15.60000,552000
07/16/2009,0000,15.80000,15.95000,15.65000,15.90000,894000
07/17/2009,0000,16.00000,16.05000,15.80000,15.80000,345000
07/20/2009,0000,15.85000,16.50000,15.85000,16.50000,866000
07/21/2009,0000,16.75000,17.15000,16.50000,16.70000,1748000
07/22/2009,0000,16.95000,17.10000,16.75000,16.90000,1377000
07/23/2009,0000,17.00000,17.50000,16.90000,17.35000,1640000
07/24/2009,0000,17.50000,17.70000,17.25000,17.35000,1584000
07/27/2009,0000,17.35000,17.60000,17.30000,17.40000,732000
07/28/2009,0000,17.40000,17.50000,17.20000,17.40000,893000
07/29/2009,0000,17.50000,17.60000,17.30000,17.30000,836000
07/30/2009,0000,17.40000,17.70000,17.20000,17.30000,946000
07/31/2009,0000,17.40000,17.85000,17.40000,17.65000,742000
08/03/2009,0000,17.95000,18.30000,17.70000,18.25000,957000
08/04/2009,0000,18.50000,18.80000,17.90000,17.95000,1286000
08/05/2009,0000,18.10000,18.10000,17.35000,17.35000,947000
08/06/2009,0000,17.15000,17.55000,17.00000,17.45000,743000
08/10/2009,0000,18.60000,18.60000,17.35000,17.90000,439000
08/11/2009,0000,18.00000,18.10000,17.75000,18.10000,421000
08/12/2009,0000,17.50000,18.30000,17.50000,18.20000,432000
08/13/2009,0000,18.40000,18.45000,18.15000,18.45000,587000
08/14/2009,0000,18.50000,18.70000,18.35000,18.35000,618000
08/17/2009,0000,18.50000,18.50000,18.15000,18.20000,512000
08/18/2009,0000,18.00000,18.20000,17.55000,17.60000,576000
08/19/2009,0000,17.60000,17.90000,17.60000,17.70000,420000
08/20/2009,0000,17.70000,17.70000,17.20000,17.55000,471000
08/21/2009,0000,17.60000,17.75000,17.10000,17.10000,296000
08/24/2009,0000,17.20000,17.50000,17.20000,17.30000,365000
08/25/2009,0000,17.30000,17.60000,17.20000,17.25000,397000
08/26/2009,0000,17.20000,17.25000,16.80000,17.10000,392000
08/27/2009,0000,17.00000,17.25000,16.90000,16.90000,182000
08/28/2009,0000,17.20000,17.20000,16.85000,16.90000,492000
08/31/2009,0000,17.20000,17.50000,17.20000,17.30000,412000
09/01/2009,0000,17.20000,17.75000,17.20000,17.75000,573000
09/02/2009,0000,17.60000,17.90000,17.50000,17.90000,387000
09/03/2009,0000,18.20000,18.45000,17.95000,18.05000,917000
09/04/2009,0000,18.20000,18.40000,18.10000,18.20000,442000
09/07/2009,0000,18.30000,18.50000,18.20000,18.20000,853000
09/08/2009,0000,18.20000,18.40000,18.15000,18.25000,515000
09/09/2009,0000,18.20000,18.40000,18.10000,18.30000,526000
09/10/2009,0000,18.35000,18.50000,17.90000,18.05000,884000
09/11/2009,0000,17.95000,18.10000,17.70000,18.10000,341000
09/14/2009,0000,18.10000,18.15000,18.00000,18.00000,531000
09/15/2009,0000,18.00000,18.15000,18.00000,18.10000,412000
09/16/2009,0000,18.10000,18.30000,18.10000,18.30000,764000
09/17/2009,0000,18.40000,19.55000,18.35000,19.40000,2570000
09/18/2009,0000,19.40000,19.60000,18.95000,19.55000,1054000
09/21/2009,0000,19.70000,19.70000,19.25000,19.30000,511000
09/22/2009,0000,19.45000,19.85000,19.35000,19.40000,708000
09/23/2009,0000,19.40000,19.50000,18.70000,18.80000,633000
09/24/2009,0000,18.80000,18.85000,18.65000,18.80000,353000
09/25/2009,0000,18.85000,19.15000,18.80000,19.00000,241000
09/28/2009,0000,19.10000,19.10000,18.80000,18.90000,341000
09/29/2009,0000,19.00000,19.10000,18.90000,19.05000,359000
09/30/2009,0000,19.10000,19.35000,19.05000,19.15000,324000
10/01/2009,0000,19.20000,19.30000,19.10000,19.15000,291000
10/02/2009,0000,19.00000,19.40000,18.95000,19.25000,488000
10/05/2009,0000,19.20000,19.45000,19.20000,19.45000,233000
10/06/2009,0000,19.50000,19.75000,19.40000,19.45000,542000
10/07/2009,0000,19.50000,19.70000,19.50000,19.55000,455000
10/08/2009,0000,19.55000,19.75000,19.45000,19.60000,422000
10/09/2009,0000,19.70000,20.10000,19.55000,19.70000,747000
10/12/2009,0000,19.80000,20.05000,19.80000,20.00000,480000
10/13/2009,0000,19.80000,20.70000,19.60000,20.50000,807000
10/14/2009,0000,20.50000,20.80000,20.30000,20.45000,500000
10/15/2009,0000,20.45000,20.45000,19.95000,20.00000,1086000
10/16/2009,0000,20.00000,20.40000,19.85000,20.15000,773000
10/19/2009,0000,20.50000,21.55000,20.20000,21.55000,1606000
10/20/2009,0000,21.90000,21.90000,21.25000,21.35000,987000
10/21/2009,0000,21.35000,22.30000,21.35000,21.90000,1615000
10/22/2009,0000,21.80000,22.70000,21.45000,21.65000,1098000
10/23/2009,0000,21.90000,22.15000,21.50000,21.50000,484000
10/26/2009,0000,21.50000,21.80000,20.90000,20.90000,772000
10/27/2009,0000,20.90000,20.90000,20.40000,20.60000,696000
10/28/2009,0000,20.60000,21.10000,20.60000,20.65000,597000
10/29/2009,0000,20.40000,20.40000,19.30000,19.95000,880000
10/30/2009,0000,20.30000,20.30000,19.80000,20.00000,491000
11/02/2009,0000,19.70000,20.20000,19.50000,20.00000,359000
11/03/2009,0000,20.10000,20.35000,20.00000,20.25000,352000
11/04/2009,0000,20.30000,20.70000,20.30000,20.55000,281000
11/05/2009,0000,20.95000,20.95000,20.50000,20.50000,217000
11/06/2009,0000,20.85000,20.85000,20.25000,20.25000,266000
11/09/2009,0000,20.80000,20.80000,20.25000,20.50000,186000
11/10/2009,0000,20.80000,20.85000,20.50000,20.50000,225000
11/11/2009,0000,20.50000,20.50000,20.20000,20.30000,451000
11/12/2009,0000,20.30000,20.55000,20.30000,20.45000,329000
11/13/2009,0000,20.50000,20.60000,20.30000,20.60000,231000
11/16/2009,0000,20.65000,21.40000,20.55000,21.10000,573000
11/17/2009,0000,21.40000,21.40000,20.60000,20.60000,410000
11/18/2009,0000,20.60000,20.95000,20.60000,20.90000,366000
11/19/2009,0000,20.90000,21.15000,20.75000,20.95000,380000
11/20/2009,0000,20.80000,21.10000,20.75000,21.00000,440000
11/23/2009,0000,21.10000,21.20000,20.80000,21.20000,626000
11/24/2009,0000,21.30000,21.40000,21.00000,21.10000,526000
11/25/2009,0000,21.10000,21.20000,20.90000,21.00000,705000
11/26/2009,0000,21.00000,21.85000,20.90000,21.40000,1084000
11/27/2009,0000,21.35000,21.35000,20.50000,20.60000,864000
11/30/2009,0000,20.75000,21.05000,20.70000,20.95000,347000
12/01/2009,0000,21.00000,21.05000,20.85000,21.00000,335000
12/02/2009,0000,21.00000,21.40000,20.95000,21.20000,993000
12/03/2009,0000,21.20000,21.20000,20.85000,20.95000,406000
12/04/2009,0000,20.95000,20.95000,20.65000,20.85000,630000
12/07/2009,0000,21.00000,21.25000,20.80000,21.25000,673000
12/08/2009,0000,21.30000,22.70000,21.10000,22.70000,3274000
12/09/2009,0000,22.65000,22.70000,22.10000,22.35000,1968000
12/11/2009,0000,21.70000,22.55000,21.70000,22.30000,908000
12/14/2009,0000,22.95000,23.85000,22.50000,23.85000,2570000
12/15/2009,0000,24.30000,24.40000,23.35000,23.35000,2655000
12/16/2009,0000,23.35000,24.10000,23.35000,23.80000,1463000
12/17/2009,0000,24.00000,24.30000,22.70000,22.80000,1763000
12/18/2009,0000,22.80000,23.15000,22.75000,23.00000,594000
12/21/2009,0000,23.30000,24.40000,23.10000,23.90000,1052000
12/22/2009,0000,24.40000,24.40000,23.70000,23.70000,610000
12/23/2009,0000,23.75000,24.00000,23.75000,23.80000,423000
12/25/2009,0000,23.85000,24.00000,23.50000,23.50000,684000
12/28/2009,0000,23.80000,23.95000,23.55000,23.90000,611000
12/29/2009,0000,24.05000,24.40000,23.85000,23.95000,608771
