DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.50000,36.50000,35.80000,36.00000,2370000
04/03/2007,0000,36.20000,37.55000,35.85000,36.80000,4640000
04/04/2007,0000,37.40000,37.40000,34.25000,34.60000,5768000
04/09/2007,0000,34.70000,34.90000,33.60000,34.05000,2329000
04/10/2007,0000,34.00000,34.40000,33.30000,33.80000,1468000
04/11/2007,0000,34.00000,34.20000,33.80000,34.10000,992000
04/12/2007,0000,34.40000,35.10000,34.20000,34.95000,1376000
04/13/2007,0000,35.00000,35.30000,34.60000,34.60000,1807000
04/16/2007,0000,36.25000,36.90000,35.55000,36.30000,4523000
04/17/2007,0000,36.90000,36.90000,34.50000,34.50000,2064000
04/18/2007,0000,35.20000,35.85000,34.80000,35.40000,1552000
04/19/2007,0000,35.40000,35.60000,34.85000,34.85000,779000
04/20/2007,0000,35.00000,35.80000,34.40000,35.75000,1769000
04/23/2007,0000,36.40000,36.55000,35.20000,35.40000,3510000
04/24/2007,0000,35.40000,35.50000,34.50000,34.70000,1327000
04/25/2007,0000,34.95000,34.95000,34.10000,34.30000,750000
04/26/2007,0000,35.00000,35.00000,34.20000,34.20000,669000
04/27/2007,0000,34.50000,34.60000,33.60000,33.60000,953000
04/30/2007,0000,33.60000,33.90000,32.60000,32.90000,1142000
05/02/2007,0000,32.90000,34.20000,32.85000,32.95000,709000
05/03/2007,0000,33.20000,33.60000,32.50000,33.00000,745000
05/04/2007,0000,33.00000,33.50000,33.00000,33.00000,911000
05/07/2007,0000,33.70000,34.20000,33.40000,34.10000,1383000
05/08/2007,0000,34.00000,35.10000,33.80000,34.30000,2587000
05/09/2007,0000,34.80000,35.60000,34.80000,35.10000,4053000
05/10/2007,0000,35.60000,36.20000,35.30000,35.45000,4125000
05/11/2007,0000,35.45000,35.50000,34.80000,34.80000,852000
05/14/2007,0000,34.80000,35.00000,34.25000,34.25000,685000
05/15/2007,0000,34.20000,34.50000,34.10000,34.25000,404000
05/16/2007,0000,34.25000,34.65000,34.20000,34.25000,387000
05/17/2007,0000,34.30000,35.60000,34.30000,35.30000,2439000
05/18/2007,0000,35.70000,36.30000,35.00000,35.65000,3927000
05/21/2007,0000,36.10000,36.35000,35.20000,36.10000,4250000
05/22/2007,0000,36.50000,37.00000,35.60000,36.30000,4454000
05/23/2007,0000,36.30000,36.85000,35.85000,36.00000,3796000
05/24/2007,0000,36.05000,36.40000,35.25000,35.40000,1479000
05/25/2007,0000,35.40000,36.15000,35.40000,36.00000,1329000
05/28/2007,0000,36.65000,38.50000,36.00000,38.50000,8941000
05/29/2007,0000,39.20000,39.60000,37.50000,37.50000,7800000
05/30/2007,0000,37.70000,38.80000,37.15000,38.35000,6162000
05/31/2007,0000,39.50000,41.00000,39.15000,40.00000,9583000
06/01/2007,0000,39.50000,40.50000,39.30000,39.65000,3214000
06/04/2007,0000,40.00000,40.40000,39.40000,39.40000,1697000
06/05/2007,0000,39.40000,40.05000,38.10000,39.15000,3078000
06/06/2007,0000,39.10000,39.45000,37.80000,38.50000,3035000
06/07/2007,0000,38.40000,38.60000,37.80000,38.55000,1167000
06/08/2007,0000,38.60000,39.10000,38.20000,38.50000,1457000
06/11/2007,0000,38.65000,39.10000,38.05000,38.05000,850000
06/12/2007,0000,38.30000,38.50000,37.75000,38.25000,1626000
06/13/2007,0000,38.25000,38.55000,37.05000,37.70000,2121000
06/14/2007,0000,38.00000,38.00000,37.10000,37.10000,2042000
06/15/2007,0000,37.30000,37.70000,37.15000,37.40000,1119000
06/20/2007,0000,37.80000,37.80000,36.20000,37.20000,2206000
06/21/2007,0000,37.20000,37.55000,36.70000,36.80000,1032000
06/22/2007,0000,36.90000,37.65000,36.80000,36.95000,2377000
06/25/2007,0000,38.40000,40.30000,38.00000,39.85000,6976000
06/26/2007,0000,40.30000,40.75000,39.05000,40.50000,6186000
06/27/2007,0000,40.50000,43.30000,40.10000,42.20000,5988000
06/28/2007,0000,42.50000,43.50000,41.50000,43.50000,4378000
06/29/2007,0000,43.50000,43.50000,41.90000,41.90000,3401000
07/02/2007,0000,41.20000,41.75000,40.60000,41.30000,1566000
07/03/2007,0000,41.30000,42.35000,40.90000,42.35000,3190000
07/04/2007,0000,41.80000,43.60000,41.60000,43.00000,8256000
07/05/2007,0000,43.50000,43.50000,42.55000,43.15000,2981000
07/06/2007,0000,43.20000,43.40000,42.30000,42.40000,2415000
07/09/2007,0000,42.40000,42.90000,41.50000,41.55000,2980000
07/10/2007,0000,41.70000,42.80000,41.60000,41.65000,2218000
07/11/2007,0000,41.70000,42.20000,41.00000,41.00000,1446000
07/12/2007,0000,41.50000,42.50000,41.10000,42.40000,1771000
07/13/2007,0000,43.00000,43.00000,41.55000,41.60000,1121000
07/16/2007,0000,42.00000,42.00000,41.00000,41.00000,828000
07/17/2007,0000,41.80000,41.80000,41.15000,41.35000,732000
07/18/2007,0000,41.35000,42.30000,41.20000,42.00000,1443000
07/19/2007,0000,42.20000,42.75000,42.00000,42.00000,1761000
07/20/2007,0000,42.60000,42.70000,41.50000,41.50000,1425000
07/23/2007,0000,41.90000,44.40000,41.60000,44.40000,6546000
07/24/2007,0000,45.20000,45.80000,43.00000,43.15000,5499000
07/25/2007,0000,43.15000,43.85000,42.80000,43.15000,1929000
07/26/2007,0000,43.25000,43.85000,40.15000,40.15000,3318000
07/27/2007,0000,38.80000,41.30000,38.75000,39.60000,1771000
07/30/2007,0000,39.30000,40.60000,39.20000,39.80000,857000
07/31/2007,0000,40.50000,42.50000,40.15000,41.80000,3276000
08/01/2007,0000,42.05000,44.30000,41.80000,43.10000,9452000
08/02/2007,0000,45.50000,46.10000,42.50000,43.20000,12937000
08/03/2007,0000,43.30000,43.90000,41.35000,43.00000,5605000
08/06/2007,0000,42.00000,44.50000,41.80000,43.90000,3478000
08/07/2007,0000,44.80000,45.40000,43.40000,45.20000,5476000
08/08/2007,0000,46.55000,48.00000,45.20000,45.50000,14667000
08/09/2007,0000,45.90000,46.00000,44.20000,44.60000,4130000
08/10/2007,0000,42.30000,43.60000,42.30000,43.00000,2510000
08/13/2007,0000,43.00000,45.00000,43.00000,43.40000,2395000
08/14/2007,0000,43.40000,43.80000,42.40000,42.60000,1692000
08/15/2007,0000,42.00000,43.00000,39.70000,39.70000,3023000
08/16/2007,0000,37.50000,39.00000,36.95000,36.95000,1809000
08/17/2007,0000,36.00000,36.95000,34.40000,34.40000,1391000
08/20/2007,0000,36.35000,36.80000,35.60000,36.80000,1108000
08/21/2007,0000,37.00000,39.20000,36.50000,38.00000,2247000
08/22/2007,0000,38.40000,38.80000,37.55000,37.90000,1240000
08/23/2007,0000,38.90000,39.00000,37.80000,37.90000,1884000
08/24/2007,0000,37.90000,38.10000,37.00000,37.20000,1044000
08/27/2007,0000,37.80000,37.90000,36.60000,36.75000,871000
08/28/2007,0000,36.50000,37.40000,36.50000,37.10000,582000
08/29/2007,0000,36.20000,36.80000,36.00000,36.50000,613000
08/30/2007,0000,36.80000,38.10000,36.80000,37.40000,1087000
08/31/2007,0000,38.00000,38.50000,37.50000,38.45000,1193000
09/03/2007,0000,39.00000,39.00000,37.85000,37.95000,744000
09/04/2007,0000,38.00000,38.00000,37.20000,37.50000,501000
09/05/2007,0000,38.00000,38.00000,37.35000,37.50000,503000
09/06/2007,0000,37.00000,37.45000,36.80000,37.05000,631000
09/07/2007,0000,37.50000,37.70000,37.00000,37.20000,573000
09/10/2007,0000,37.00000,38.45000,36.80000,38.05000,1247000
09/11/2007,0000,37.55000,38.25000,37.55000,37.85000,627000
09/12/2007,0000,38.05000,38.30000,37.20000,37.20000,604000
09/13/2007,0000,37.30000,37.60000,36.20000,36.20000,775000
09/14/2007,0000,36.20000,36.80000,36.00000,36.25000,600000
09/17/2007,0000,36.30000,36.85000,36.10000,36.35000,377000
09/19/2007,0000,37.00000,37.00000,36.30000,36.35000,607000
09/20/2007,0000,36.45000,37.10000,36.05000,36.05000,392000
09/21/2007,0000,36.20000,36.60000,36.10000,36.55000,305000
09/26/2007,0000,36.55000,36.80000,36.00000,36.40000,807000
09/27/2007,0000,36.15000,36.80000,36.15000,36.60000,551000
09/28/2007,0000,36.60000,39.15000,36.60000,38.50000,3929000
10/01/2007,0000,38.70000,39.00000,37.95000,38.00000,739000
10/02/2007,0000,38.60000,38.60000,37.80000,38.00000,527000
10/03/2007,0000,38.00000,38.20000,37.30000,37.30000,581000
10/04/2007,0000,37.50000,38.00000,37.35000,37.50000,780000
10/05/2007,0000,37.50000,37.90000,37.20000,37.30000,389000
10/08/2007,0000,37.70000,37.90000,37.00000,37.10000,397000
10/09/2007,0000,37.10000,37.40000,36.60000,36.65000,364000
10/11/2007,0000,37.00000,37.55000,36.90000,37.15000,988000
10/12/2007,0000,37.15000,37.65000,36.90000,37.00000,688000
10/15/2007,0000,37.50000,37.75000,37.10000,37.55000,458000
10/16/2007,0000,37.70000,37.70000,37.45000,37.55000,479000
10/17/2007,0000,37.50000,37.60000,37.20000,37.20000,344000
10/18/2007,0000,37.70000,37.70000,37.00000,37.35000,564000
10/19/2007,0000,37.50000,37.50000,36.80000,37.35000,372000
10/22/2007,0000,37.00000,37.00000,36.30000,36.50000,454000
10/23/2007,0000,36.50000,37.50000,36.50000,37.10000,466000
10/24/2007,0000,37.60000,37.60000,36.50000,36.50000,559000
10/25/2007,0000,36.70000,36.80000,36.30000,36.40000,925000
10/26/2007,0000,36.40000,36.80000,36.30000,36.55000,830000
10/29/2007,0000,37.00000,37.90000,36.90000,37.20000,746000
10/30/2007,0000,37.90000,38.45000,37.50000,37.85000,1141000
10/31/2007,0000,38.10000,38.10000,37.20000,37.25000,351000
11/01/2007,0000,37.50000,37.60000,36.40000,36.55000,480000
11/02/2007,0000,36.30000,36.30000,35.00000,35.35000,693000
11/05/2007,0000,35.35000,35.35000,34.10000,34.50000,596000
11/06/2007,0000,34.50000,34.90000,34.00000,34.00000,424000
11/07/2007,0000,34.50000,34.70000,32.10000,32.60000,805000
11/08/2007,0000,31.50000,32.00000,30.35000,30.35000,1596000
11/09/2007,0000,30.40000,30.80000,29.20000,29.80000,760000
11/12/2007,0000,29.00000,29.00000,27.75000,27.75000,769000
11/13/2007,0000,27.05000,28.45000,27.05000,28.35000,1251000
11/14/2007,0000,30.30000,30.30000,30.30000,30.30000,201000
11/15/2007,0000,32.35000,32.35000,31.50000,32.10000,1306000
11/16/2007,0000,31.90000,32.15000,31.40000,32.00000,551000
11/19/2007,0000,32.10000,32.15000,31.70000,31.80000,335000
11/20/2007,0000,30.70000,31.50000,30.05000,31.50000,442000
11/21/2007,0000,31.50000,31.50000,30.50000,30.95000,283000
11/22/2007,0000,30.20000,30.85000,29.80000,30.70000,425000
11/23/2007,0000,30.65000,30.70000,29.55000,29.70000,466000
11/26/2007,0000,30.20000,30.30000,29.55000,30.00000,205000
11/27/2007,0000,29.70000,29.75000,28.80000,29.50000,413000
11/28/2007,0000,29.45000,29.80000,29.15000,29.50000,362000
11/29/2007,0000,30.00000,30.00000,29.45000,29.75000,212000
11/30/2007,0000,29.75000,29.90000,29.50000,29.70000,343000
12/03/2007,0000,29.80000,31.75000,29.80000,31.75000,979000
12/04/2007,0000,31.50000,31.80000,30.60000,31.70000,777000
12/05/2007,0000,31.45000,31.80000,31.25000,31.40000,507000
12/06/2007,0000,31.90000,32.25000,31.05000,31.20000,605000
12/07/2007,0000,31.90000,32.10000,31.20000,31.20000,405000
12/10/2007,0000,31.20000,31.90000,30.10000,30.10000,549000
12/11/2007,0000,30.80000,31.00000,30.30000,30.30000,297000
12/12/2007,0000,30.30000,30.55000,30.10000,30.10000,231000
12/13/2007,0000,30.35000,30.35000,29.50000,29.85000,279000
12/14/2007,0000,29.50000,29.80000,27.80000,27.80000,1302000
12/17/2007,0000,27.80000,28.10000,25.90000,27.50000,1193000
12/18/2007,0000,25.80000,27.45000,25.60000,27.00000,1338000
12/19/2007,0000,27.05000,28.40000,27.05000,27.90000,587000
12/20/2007,0000,27.90000,28.20000,26.50000,26.50000,487000
12/21/2007,0000,27.50000,27.50000,26.50000,26.80000,808000
12/24/2007,0000,28.00000,28.30000,27.60000,27.95000,572000
12/25/2007,0000,28.50000,29.00000,28.00000,29.00000,1109000
12/26/2007,0000,29.00000,29.00000,28.50000,28.70000,541000
12/27/2007,0000,28.10000,28.80000,28.10000,28.45000,423000
12/28/2007,0000,28.45000,29.40000,28.25000,28.80000,291000
12/31/2007,0000,29.20000,29.50000,28.90000,29.50000,561000
01/02/2008,0000,29.50000,30.30000,28.90000,29.45000,735000
01/03/2008,0000,29.35000,29.45000,28.75000,29.30000,409000
01/04/2008,0000,29.30000,29.60000,29.10000,29.20000,262000
01/07/2008,0000,28.40000,28.50000,27.60000,27.60000,449000
01/08/2008,0000,27.00000,28.00000,27.00000,27.65000,129000
01/09/2008,0000,27.30000,28.00000,27.05000,27.85000,160000
01/10/2008,0000,28.60000,29.40000,28.40000,28.45000,781000
01/11/2008,0000,28.80000,28.80000,28.45000,28.50000,161000
01/14/2008,0000,29.30000,29.30000,28.60000,29.00000,289000
01/15/2008,0000,29.20000,30.10000,29.00000,29.65000,903000
01/16/2008,0000,29.30000,29.30000,28.15000,28.20000,406000
01/17/2008,0000,28.20000,28.90000,27.90000,28.30000,266000
01/18/2008,0000,28.00000,28.60000,27.80000,28.60000,184000
01/21/2008,0000,29.90000,29.90000,28.90000,29.00000,876000
01/22/2008,0000,27.50000,27.80000,27.00000,27.00000,609000
01/23/2008,0000,27.00000,27.10000,25.60000,25.70000,408000
01/24/2008,0000,26.10000,26.20000,23.95000,24.50000,1303000
01/25/2008,0000,24.90000,25.45000,24.60000,25.30000,535000
01/28/2008,0000,25.10000,25.10000,24.50000,24.60000,169000
01/29/2008,0000,25.30000,25.30000,24.80000,24.85000,506000
01/30/2008,0000,25.00000,25.20000,24.75000,24.90000,121000
01/31/2008,0000,24.90000,25.15000,24.35000,24.75000,361000
02/01/2008,0000,25.15000,25.20000,25.00000,25.20000,155000
02/12/2008,0000,25.00000,25.00000,24.40000,24.40000,110000
02/13/2008,0000,24.50000,25.00000,24.30000,24.50000,229000
02/14/2008,0000,25.40000,26.20000,25.30000,26.10000,471000
02/15/2008,0000,25.50000,26.00000,25.50000,25.85000,194000
02/18/2008,0000,25.80000,26.10000,25.60000,25.90000,210000
02/19/2008,0000,26.00000,26.40000,26.00000,26.30000,297000
02/20/2008,0000,26.20000,26.20000,25.40000,25.45000,249000
02/21/2008,0000,25.65000,26.85000,25.65000,26.30000,323000
02/22/2008,0000,26.30000,26.50000,25.85000,26.20000,258000
02/25/2008,0000,26.50000,26.60000,26.30000,26.35000,285000
02/26/2008,0000,26.50000,26.60000,25.95000,26.30000,293000
02/27/2008,0000,26.60000,27.30000,26.05000,26.90000,730000
02/29/2008,0000,26.80000,27.30000,26.55000,27.10000,263000
03/03/2008,0000,26.65000,26.65000,25.80000,26.50000,204000
03/04/2008,0000,26.40000,27.20000,26.30000,26.80000,220000
03/05/2008,0000,26.80000,27.20000,26.80000,27.15000,417000
03/06/2008,0000,27.40000,28.20000,27.40000,28.10000,635000
03/07/2008,0000,28.10000,28.10000,27.10000,27.10000,356000
03/10/2008,0000,27.10000,27.80000,26.55000,26.65000,261000
03/11/2008,0000,26.30000,26.85000,26.30000,26.50000,168000
03/12/2008,0000,27.00000,27.10000,26.60000,26.70000,297000
03/13/2008,0000,26.60000,26.75000,25.75000,26.00000,205000
03/14/2008,0000,26.10000,26.15000,25.30000,25.80000,138000
03/17/2008,0000,25.30000,25.60000,25.10000,25.55000,153000
03/18/2008,0000,25.50000,26.50000,25.10000,26.50000,311000
03/19/2008,0000,26.40000,26.50000,24.75000,24.75000,292000
03/20/2008,0000,24.80000,25.60000,24.80000,25.45000,374000
03/21/2008,0000,25.45000,25.70000,25.15000,25.60000,344000
03/24/2008,0000,26.90000,26.90000,26.00000,26.15000,315000
03/25/2008,0000,26.50000,27.20000,26.20000,27.10000,1074000
03/26/2008,0000,27.30000,27.60000,26.75000,26.95000,394000
03/27/2008,0000,26.80000,27.00000,26.55000,26.70000,211000
03/28/2008,0000,26.90000,27.45000,26.65000,27.40000,414000
03/31/2008,0000,27.40000,27.55000,27.10000,27.55000,328000
04/01/2008,0000,27.60000,27.80000,27.20000,27.20000,298000
04/02/2008,0000,27.85000,29.10000,27.70000,28.90000,1928000
04/03/2008,0000,28.90000,28.90000,28.10000,28.75000,488000
04/07/2008,0000,28.70000,28.80000,28.20000,28.50000,393000
04/08/2008,0000,28.70000,29.25000,28.60000,29.20000,605000
04/09/2008,0000,29.10000,29.20000,28.30000,28.35000,529000
04/10/2008,0000,28.45000,29.65000,28.35000,29.45000,633000
04/11/2008,0000,29.30000,29.30000,28.65000,28.90000,921000
04/14/2008,0000,28.60000,28.80000,27.75000,27.75000,645000
04/15/2008,0000,27.75000,28.10000,27.70000,27.90000,432000
04/16/2008,0000,27.80000,28.10000,27.60000,27.90000,1107000
04/17/2008,0000,28.10000,28.45000,27.70000,27.80000,739000
04/18/2008,0000,27.90000,28.00000,27.45000,27.60000,793000
04/21/2008,0000,27.70000,28.25000,27.60000,28.00000,1456000
04/22/2008,0000,28.00000,28.00000,27.65000,27.70000,770000
04/23/2008,0000,27.65000,28.10000,27.45000,28.00000,1378000
04/24/2008,0000,28.10000,28.40000,28.00000,28.20000,671000
04/25/2008,0000,28.00000,28.70000,27.70000,27.80000,1767000
04/28/2008,0000,28.00000,28.00000,27.50000,27.50000,729000
04/29/2008,0000,28.00000,28.15000,27.35000,27.60000,838000
04/30/2008,0000,27.40000,27.50000,26.95000,27.25000,1019000
05/02/2008,0000,27.25000,27.30000,26.55000,26.65000,516000
05/05/2008,0000,26.65000,26.65000,26.20000,26.20000,286000
05/06/2008,0000,26.20000,26.45000,26.00000,26.45000,321000
05/07/2008,0000,26.65000,26.95000,26.60000,26.60000,570000
05/08/2008,0000,26.60000,26.90000,26.10000,26.50000,275000
05/09/2008,0000,26.30000,26.40000,26.00000,26.00000,262000
05/12/2008,0000,26.00000,26.00000,25.40000,25.60000,501000
05/13/2008,0000,25.60000,25.90000,25.60000,25.60000,299000
05/14/2008,0000,25.70000,26.20000,25.65000,25.95000,275000
05/15/2008,0000,26.10000,26.35000,26.00000,26.15000,419000
05/16/2008,0000,26.25000,26.50000,26.25000,26.45000,376000
05/19/2008,0000,26.80000,26.80000,26.00000,26.40000,341000
05/20/2008,0000,27.00000,27.00000,26.20000,26.30000,479000
05/21/2008,0000,26.50000,26.50000,26.00000,26.05000,346000
05/22/2008,0000,26.00000,26.00000,25.70000,25.80000,284000
05/23/2008,0000,25.90000,25.90000,25.30000,25.30000,342000
05/26/2008,0000,25.15000,25.20000,24.00000,24.45000,499000
05/27/2008,0000,24.45000,24.45000,23.75000,23.95000,484000
05/28/2008,0000,24.05000,24.05000,23.60000,23.60000,302000
05/29/2008,0000,23.70000,23.70000,22.80000,22.90000,546000
05/30/2008,0000,22.90000,23.35000,22.80000,23.20000,389000
06/02/2008,0000,23.20000,23.45000,22.80000,22.90000,450000
06/03/2008,0000,23.00000,23.45000,22.90000,23.00000,219000
06/04/2008,0000,23.30000,23.30000,23.00000,23.10000,235000
06/05/2008,0000,23.10000,23.40000,23.00000,23.40000,242000
06/06/2008,0000,23.40000,23.50000,23.25000,23.30000,267000
06/10/2008,0000,23.20000,23.40000,22.55000,22.70000,467000
06/11/2008,0000,22.70000,22.80000,22.00000,22.00000,201000
06/12/2008,0000,21.80000,21.80000,20.50000,20.50000,699000
06/13/2008,0000,20.10000,20.70000,19.80000,20.20000,527000
06/16/2008,0000,20.60000,20.60000,19.90000,20.00000,228000
06/17/2008,0000,20.05000,20.05000,19.80000,19.95000,133000
06/18/2008,0000,19.80000,20.00000,19.50000,19.95000,170000
06/19/2008,0000,19.90000,21.10000,19.70000,20.50000,562000
06/20/2008,0000,20.80000,20.80000,19.80000,19.90000,179000
06/23/2008,0000,19.70000,19.70000,19.00000,19.05000,293000
06/24/2008,0000,19.05000,19.70000,19.05000,19.15000,285000
06/25/2008,0000,19.20000,19.55000,18.90000,19.30000,287000
06/26/2008,0000,19.50000,19.95000,19.50000,19.80000,172000
06/27/2008,0000,18.50000,19.10000,18.45000,18.80000,516000
06/30/2008,0000,18.80000,18.90000,17.50000,17.50000,438000
07/01/2008,0000,17.20000,18.00000,17.00000,17.20000,407000
07/02/2008,0000,17.20000,18.20000,17.20000,18.20000,286000
07/03/2008,0000,17.90000,19.45000,17.65000,19.45000,656000
07/04/2008,0000,19.80000,20.15000,19.45000,19.85000,817000
07/07/2008,0000,20.00000,20.00000,19.35000,20.00000,500000
07/08/2008,0000,19.75000,20.00000,18.90000,19.30000,319000
07/09/2008,0000,19.40000,19.95000,19.30000,19.30000,583000
07/10/2008,0000,19.30000,19.65000,19.10000,19.40000,267000
07/11/2008,0000,19.50000,19.85000,19.30000,19.50000,309000
07/14/2008,0000,19.70000,19.80000,19.35000,19.35000,213000
07/15/2008,0000,19.35000,19.40000,18.30000,18.70000,566000
07/16/2008,0000,18.50000,18.80000,18.20000,18.30000,360000
07/17/2008,0000,18.45000,18.80000,18.45000,18.70000,277000
07/18/2008,0000,18.90000,18.90000,18.00000,18.10000,333000
07/21/2008,0000,18.20000,18.60000,18.15000,18.45000,230000
07/22/2008,0000,18.45000,18.50000,18.20000,18.45000,195000
07/23/2008,0000,18.60000,19.50000,18.60000,19.50000,397000
07/24/2008,0000,19.55000,19.55000,19.00000,19.50000,319000
07/25/2008,0000,19.20000,19.40000,18.80000,19.40000,265000
07/29/2008,0000,18.60000,19.05000,18.60000,18.95000,120000
07/30/2008,0000,19.15000,19.80000,18.80000,19.45000,814000
07/31/2008,0000,19.80000,19.90000,19.10000,19.15000,588000
08/01/2008,0000,18.95000,18.95000,18.15000,18.90000,494000
08/04/2008,0000,18.80000,18.95000,18.25000,18.55000,284000
08/05/2008,0000,18.55000,18.55000,17.60000,17.60000,455000
08/06/2008,0000,17.80000,18.05000,17.75000,18.05000,292000
08/07/2008,0000,18.05000,18.30000,17.95000,18.30000,192000
08/08/2008,0000,18.00000,18.65000,17.80000,18.50000,303000
08/11/2008,0000,18.75000,19.00000,18.60000,18.85000,230000
08/12/2008,0000,19.00000,19.00000,18.60000,18.60000,363000
08/13/2008,0000,18.60000,18.85000,18.45000,18.80000,222000
08/14/2008,0000,18.80000,18.95000,18.60000,18.95000,227000
08/15/2008,0000,19.00000,19.00000,18.60000,18.60000,367000
08/18/2008,0000,18.65000,18.65000,18.00000,18.00000,287000
08/19/2008,0000,17.60000,18.15000,17.60000,18.15000,182000
08/20/2008,0000,17.80000,18.30000,17.80000,18.30000,108000
08/21/2008,0000,18.30000,18.45000,18.00000,18.05000,133000
08/22/2008,0000,18.00000,18.05000,17.65000,17.90000,238000
08/25/2008,0000,17.90000,18.00000,17.70000,18.00000,189000
08/26/2008,0000,17.80000,17.85000,17.60000,17.60000,132000
08/27/2008,0000,17.60000,18.00000,17.60000,17.85000,136000
08/28/2008,0000,17.85000,18.10000,17.85000,18.05000,253000
08/29/2008,0000,18.40000,18.80000,18.35000,18.65000,680000
09/01/2008,0000,18.55000,18.55000,17.90000,18.10000,373000
09/02/2008,0000,18.25000,18.25000,17.65000,17.75000,275000
09/03/2008,0000,17.50000,17.65000,16.55000,16.95000,673000
09/04/2008,0000,16.60000,16.95000,15.80000,16.20000,1409000
09/05/2008,0000,15.20000,16.00000,15.20000,15.85000,560000
09/08/2008,0000,16.10000,16.70000,16.10000,16.55000,499000
09/09/2008,0000,16.50000,16.50000,15.55000,16.00000,407000
09/10/2008,0000,15.80000,16.10000,15.60000,16.00000,1004000
09/11/2008,0000,14.50000,14.85000,14.25000,14.60000,1158000
09/12/2008,0000,15.20000,15.20000,14.65000,15.20000,748000
09/15/2008,0000,15.10000,15.20000,14.15000,15.20000,1217000
09/16/2008,0000,14.15000,14.85000,14.15000,14.40000,1226000
09/17/2008,0000,14.60000,15.10000,14.20000,14.45000,839000
09/18/2008,0000,13.45000,13.75000,13.45000,13.45000,455000
09/19/2008,0000,12.60000,14.35000,12.60000,14.35000,871000
09/22/2008,0000,14.60000,14.90000,14.00000,14.40000,916000
09/23/2008,0000,13.80000,14.00000,13.40000,14.00000,947000
09/24/2008,0000,13.70000,14.95000,13.65000,14.70000,1139000
09/25/2008,0000,14.50000,14.70000,14.00000,14.10000,505000
09/26/2008,0000,14.25000,14.30000,13.70000,13.80000,330000
09/30/2008,0000,12.85000,13.45000,12.85000,13.45000,300000
10/01/2008,0000,13.85000,13.85000,13.45000,13.55000,80000
10/02/2008,0000,13.40000,13.65000,13.40000,13.40000,91000
10/03/2008,0000,13.20000,13.50000,12.70000,13.50000,180000
10/06/2008,0000,13.30000,13.30000,12.95000,13.00000,155000
10/07/2008,0000,12.10000,12.70000,12.10000,12.70000,344000
10/08/2008,0000,12.20000,12.35000,11.85000,11.85000,524000
10/09/2008,0000,11.50000,12.20000,11.10000,11.85000,261000
10/13/2008,0000,11.45000,11.45000,11.45000,11.45000,30000
10/14/2008,0000,11.20000,11.95000,11.20000,11.95000,984000
10/15/2008,0000,11.55000,11.60000,11.55000,11.55000,298000
10/16/2008,0000,11.15000,11.15000,11.15000,11.15000,205000
10/17/2008,0000,11.35000,11.35000,10.80000,10.80000,287000
10/20/2008,0000,10.80000,11.00000,10.45000,10.80000,451000
10/21/2008,0000,11.00000,11.35000,11.00000,11.15000,553000
10/22/2008,0000,10.90000,11.30000,10.90000,11.15000,294000
10/23/2008,0000,10.80000,10.80000,10.80000,10.80000,762000
10/24/2008,0000,10.45000,10.60000,10.45000,10.45000,909000
10/27/2008,0000,9.80000,10.20000,9.72000,10.20000,1057000
10/28/2008,0000,9.80000,10.90000,9.50000,10.80000,594000
10/29/2008,0000,11.05000,11.40000,10.40000,11.15000,748000
10/30/2008,0000,11.60000,11.90000,11.40000,11.85000,1111000
10/31/2008,0000,11.80000,12.45000,11.55000,12.40000,1354000
11/03/2008,0000,12.20000,12.50000,12.00000,12.40000,1003000
11/04/2008,0000,12.20000,12.30000,11.85000,12.10000,393000
11/05/2008,0000,12.25000,12.75000,11.75000,12.15000,1322000
11/06/2008,0000,11.30000,11.30000,11.30000,11.30000,349000
11/07/2008,0000,10.55000,11.35000,10.55000,11.25000,1168000
11/10/2008,0000,11.00000,11.10000,10.80000,11.00000,378000
11/11/2008,0000,11.00000,11.40000,11.00000,11.00000,663000
11/12/2008,0000,10.80000,11.10000,10.80000,10.80000,281000
11/13/2008,0000,10.60000,10.60000,10.20000,10.35000,316000
11/14/2008,0000,10.60000,10.60000,10.10000,10.40000,368000
11/17/2008,0000,10.15000,10.30000,9.97000,10.10000,208000
11/18/2008,0000,9.50000,9.66000,9.40000,9.40000,604000
11/19/2008,0000,8.91000,9.75000,8.91000,9.40000,701000
11/20/2008,0000,8.86000,9.30000,8.86000,9.15000,420000
11/21/2008,0000,8.60000,9.70000,8.60000,9.70000,463000
11/24/2008,0000,9.90000,9.90000,9.35000,9.59000,104000
11/25/2008,0000,9.70000,10.00000,9.60000,9.99000,200000
11/26/2008,0000,9.95000,10.10000,9.70000,10.10000,198000
11/27/2008,0000,10.10000,10.60000,10.10000,10.45000,486000
11/28/2008,0000,10.60000,10.70000,10.45000,10.55000,374000
12/01/2008,0000,10.50000,10.70000,10.40000,10.40000,219000
12/02/2008,0000,10.00000,10.00000,9.80000,9.82000,264000
12/03/2008,0000,9.85000,10.00000,9.82000,9.90000,145000
12/04/2008,0000,9.85000,10.10000,9.85000,9.90000,116000
12/05/2008,0000,9.35000,9.90000,9.35000,9.85000,44000
12/08/2008,0000,9.85000,10.25000,9.85000,10.20000,194000
12/09/2008,0000,10.20000,10.25000,10.00000,10.05000,150000
12/10/2008,0000,10.15000,10.70000,10.10000,10.70000,608000
12/11/2008,0000,10.95000,11.00000,10.55000,10.90000,548000
12/12/2008,0000,10.70000,10.80000,10.15000,10.15000,373000
12/15/2008,0000,10.60000,10.60000,10.30000,10.45000,173000
12/16/2008,0000,10.10000,10.45000,10.10000,10.35000,126000
12/17/2008,0000,10.50000,10.55000,10.30000,10.30000,323000
12/18/2008,0000,10.30000,10.45000,10.15000,10.45000,127000
12/19/2008,0000,10.25000,10.45000,10.15000,10.20000,346000
12/22/2008,0000,10.25000,10.40000,10.05000,10.20000,145000
12/23/2008,0000,10.00000,10.00000,9.60000,9.70000,195000
12/24/2008,0000,9.60000,9.74000,9.55000,9.70000,132000
12/25/2008,0000,9.69000,9.89000,9.63000,9.88000,113000
12/26/2008,0000,9.86000,9.99000,9.80000,9.83000,126000
12/29/2008,0000,9.83000,9.83000,9.73000,9.73000,30000
12/30/2008,0000,9.83000,10.05000,9.80000,10.00000,147000
12/31/2008,0000,10.20000,10.20000,9.91000,10.00000,186000
01/05/2009,0000,10.30000,10.55000,10.30000,10.45000,501000
01/06/2009,0000,10.30000,10.50000,10.25000,10.40000,172000
01/07/2009,0000,10.50000,10.70000,10.40000,10.60000,1306000
01/08/2009,0000,10.40000,10.50000,10.10000,10.10000,343000
01/09/2009,0000,10.35000,10.80000,10.35000,10.80000,1322000
01/12/2009,0000,11.05000,11.20000,10.60000,10.65000,1062000
01/13/2009,0000,10.50000,10.55000,10.35000,10.50000,673000
01/14/2009,0000,10.55000,10.65000,10.30000,10.35000,575000
01/15/2009,0000,10.05000,10.15000,9.97000,9.97000,348000
01/16/2009,0000,10.00000,10.20000,10.00000,10.10000,381000
01/19/2009,0000,10.00000,10.20000,10.00000,10.20000,144000
01/20/2009,0000,10.10000,10.10000,9.90000,9.93000,216000
01/21/2009,0000,9.81000,9.90000,9.81000,9.85000,231000
02/02/2009,0000,10.00000,10.00000,9.75000,9.81000,110000
02/03/2009,0000,9.98000,10.10000,9.90000,10.10000,182000
02/04/2009,0000,10.15000,10.20000,9.90000,10.00000,301000
02/05/2009,0000,10.00000,10.35000,9.95000,10.25000,337000
02/06/2009,0000,10.35000,10.65000,10.30000,10.55000,503000
02/09/2009,0000,10.70000,10.70000,10.30000,10.30000,441000
02/10/2009,0000,10.40000,10.40000,10.20000,10.40000,245000
02/11/2009,0000,10.20000,10.35000,10.10000,10.35000,242000
02/12/2009,0000,10.35000,10.70000,10.25000,10.25000,711000
02/13/2009,0000,10.25000,10.55000,10.25000,10.55000,358000
02/16/2009,0000,10.55000,10.80000,10.45000,10.70000,626000
02/17/2009,0000,10.70000,10.70000,10.40000,10.40000,409000
02/18/2009,0000,10.30000,10.30000,10.15000,10.20000,229000
02/19/2009,0000,10.00000,10.20000,10.00000,10.10000,404000
02/20/2009,0000,10.05000,10.15000,9.91000,9.95000,227000
02/23/2009,0000,9.75000,10.10000,9.75000,10.05000,89000
02/24/2009,0000,10.00000,10.25000,10.00000,10.15000,169000
02/25/2009,0000,10.20000,10.40000,10.20000,10.40000,281000
02/26/2009,0000,10.30000,10.45000,10.20000,10.25000,130000
02/27/2009,0000,10.00000,10.40000,10.00000,10.40000,368000
03/02/2009,0000,10.40000,10.70000,10.25000,10.60000,559000
03/03/2009,0000,10.35000,11.00000,10.25000,11.00000,692000
03/04/2009,0000,11.15000,11.40000,11.05000,11.15000,1652000
03/05/2009,0000,11.20000,11.30000,10.90000,11.00000,680000
03/06/2009,0000,10.80000,11.55000,10.80000,11.55000,1270000
03/09/2009,0000,11.70000,11.95000,11.40000,11.90000,1923000
03/10/2009,0000,11.90000,12.00000,11.75000,11.80000,604000
03/11/2009,0000,11.90000,12.00000,11.45000,11.50000,826000
03/12/2009,0000,11.50000,11.70000,11.35000,11.50000,437000
03/13/2009,0000,11.70000,12.30000,11.60000,12.30000,1692000
03/16/2009,0000,13.05000,13.15000,12.70000,12.85000,3367000
03/17/2009,0000,12.80000,12.90000,12.35000,12.60000,1241000
03/18/2009,0000,12.60000,12.75000,12.45000,12.45000,760000
03/19/2009,0000,12.50000,12.80000,12.10000,12.10000,1512000
03/20/2009,0000,12.10000,12.20000,11.80000,11.95000,538000
03/23/2009,0000,12.00000,12.30000,11.85000,12.30000,419000
03/24/2009,0000,12.50000,12.65000,12.35000,12.45000,816000
03/25/2009,0000,12.55000,12.80000,12.35000,12.70000,710000
03/26/2009,0000,12.85000,13.15000,12.75000,12.80000,1012000
03/27/2009,0000,13.00000,13.35000,12.85000,12.95000,1259000
03/30/2009,0000,12.85000,13.35000,12.55000,12.70000,1560000
03/31/2009,0000,12.50000,12.75000,12.50000,12.55000,441000
04/01/2009,0000,13.10000,13.25000,12.80000,13.25000,1134000
04/02/2009,0000,13.30000,14.15000,13.30000,14.15000,7344000
04/03/2009,0000,14.35000,14.95000,14.20000,14.60000,6553000
04/06/2009,0000,14.65000,14.70000,14.00000,14.50000,2505000
04/07/2009,0000,14.40000,14.90000,14.25000,14.50000,2392000
04/08/2009,0000,14.30000,14.30000,13.50000,14.05000,2572000
04/09/2009,0000,14.30000,14.90000,14.30000,14.40000,3974000
04/10/2009,0000,14.65000,14.70000,14.00000,14.00000,1689000
04/13/2009,0000,14.00000,14.20000,13.75000,13.80000,1796000
04/14/2009,0000,13.80000,14.10000,13.70000,13.90000,915000
04/15/2009,0000,13.75000,14.00000,13.55000,13.75000,1078000
04/16/2009,0000,14.05000,14.25000,13.80000,14.05000,2003000
04/17/2009,0000,14.25000,14.45000,13.10000,13.50000,3947000
04/20/2009,0000,13.35000,14.40000,12.65000,14.40000,6100000
04/21/2009,0000,14.40000,15.20000,14.40000,14.80000,6440000
04/22/2009,0000,14.80000,15.40000,14.40000,14.40000,4791000
04/23/2009,0000,14.50000,15.30000,14.20000,15.30000,5657000
04/24/2009,0000,15.85000,16.20000,15.10000,16.10000,8624000
04/27/2009,0000,16.20000,16.20000,15.00000,15.00000,3646000
04/28/2009,0000,14.55000,14.95000,13.95000,13.95000,2267000
04/29/2009,0000,13.70000,13.95000,13.00000,13.00000,1579000
04/30/2009,0000,13.70000,13.90000,13.70000,13.90000,2665000
05/04/2009,0000,13.00000,14.60000,13.00000,14.60000,3949000
05/05/2009,0000,14.65000,15.05000,14.00000,14.25000,7010000
05/06/2009,0000,14.20000,14.55000,13.90000,13.90000,3493000
05/07/2009,0000,14.00000,14.25000,13.80000,13.95000,1862000
05/08/2009,0000,13.95000,14.40000,13.95000,14.25000,1241000
05/11/2009,0000,14.45000,14.50000,14.05000,14.05000,1164000
05/12/2009,0000,13.90000,13.95000,13.15000,13.20000,1124000
05/13/2009,0000,13.20000,13.45000,13.15000,13.20000,829000
05/14/2009,0000,12.90000,13.40000,12.85000,13.20000,828000
05/15/2009,0000,13.40000,13.60000,13.25000,13.35000,855000
05/18/2009,0000,13.35000,13.40000,13.10000,13.20000,771000
05/19/2009,0000,13.50000,13.75000,13.30000,13.40000,965000
05/20/2009,0000,13.50000,13.55000,13.25000,13.25000,759000
05/21/2009,0000,13.40000,14.15000,13.30000,14.15000,2813000
05/22/2009,0000,14.30000,14.40000,13.90000,13.90000,2197000
05/25/2009,0000,14.10000,14.10000,13.20000,13.45000,1966000
05/26/2009,0000,13.25000,13.75000,13.10000,13.10000,1233000
05/27/2009,0000,13.25000,13.55000,13.20000,13.50000,1032000
06/01/2009,0000,13.70000,13.70000,13.35000,13.40000,742000
06/02/2009,0000,13.60000,13.75000,13.35000,13.40000,1308000
06/03/2009,0000,13.40000,13.50000,13.25000,13.35000,387000
06/04/2009,0000,13.35000,13.40000,13.15000,13.20000,321000
06/05/2009,0000,13.30000,13.45000,13.20000,13.35000,602000
06/08/2009,0000,14.00000,14.40000,13.65000,13.65000,2883000
06/09/2009,0000,13.80000,14.00000,12.85000,13.00000,1087000
06/10/2009,0000,13.00000,13.30000,12.70000,12.80000,674000
06/11/2009,0000,12.70000,12.80000,12.15000,12.40000,1271000
06/12/2009,0000,12.40000,13.20000,12.40000,12.55000,2262000
06/15/2009,0000,12.50000,12.60000,11.70000,11.70000,1099000
06/16/2009,0000,11.55000,11.75000,11.20000,11.20000,541000
06/17/2009,0000,11.25000,11.55000,11.25000,11.40000,414000
06/18/2009,0000,11.40000,11.55000,11.25000,11.30000,309000
06/19/2009,0000,11.30000,11.60000,11.30000,11.35000,448000
06/22/2009,0000,11.50000,11.55000,11.35000,11.45000,302000
06/23/2009,0000,11.40000,11.75000,11.25000,11.45000,366000
06/24/2009,0000,11.55000,11.80000,11.50000,11.65000,522000
06/25/2009,0000,11.65000,11.80000,11.65000,11.80000,394000
06/26/2009,0000,11.80000,12.20000,11.75000,12.05000,969000
06/29/2009,0000,12.10000,12.10000,11.70000,11.80000,327000
06/30/2009,0000,11.90000,11.90000,11.70000,11.70000,284000
07/01/2009,0000,11.80000,11.95000,11.75000,11.75000,231000
07/02/2009,0000,11.75000,12.10000,11.75000,11.95000,450000
07/03/2009,0000,11.90000,11.95000,11.75000,11.85000,335000
07/06/2009,0000,11.80000,12.35000,11.80000,12.20000,1086000
07/07/2009,0000,12.20000,12.50000,12.10000,12.20000,844000
07/08/2009,0000,12.10000,12.20000,12.05000,12.05000,341000
07/09/2009,0000,12.15000,12.30000,12.15000,12.15000,474000
07/10/2009,0000,12.20000,12.25000,12.00000,12.20000,381000
07/13/2009,0000,12.25000,12.25000,11.70000,11.75000,464000
07/14/2009,0000,11.95000,12.00000,11.80000,11.85000,143000
07/15/2009,0000,12.00000,12.05000,11.90000,12.05000,357000
07/16/2009,0000,12.20000,12.20000,12.00000,12.00000,526000
07/17/2009,0000,12.00000,12.20000,12.00000,12.10000,436000
07/20/2009,0000,12.25000,12.90000,12.25000,12.90000,2199000
07/21/2009,0000,13.25000,13.25000,12.75000,12.80000,2369000
07/22/2009,0000,12.80000,13.25000,12.60000,13.20000,1706000
07/23/2009,0000,13.10000,13.25000,12.85000,12.90000,767000
07/24/2009,0000,13.00000,13.40000,13.00000,13.15000,1752000
07/27/2009,0000,13.30000,13.50000,13.10000,13.15000,952000
07/28/2009,0000,13.20000,13.30000,13.00000,13.05000,1299000
07/29/2009,0000,13.10000,13.30000,13.00000,13.05000,1178000
07/30/2009,0000,13.10000,13.20000,12.90000,13.10000,590000
07/31/2009,0000,13.20000,13.70000,13.15000,13.25000,1597000
08/03/2009,0000,13.50000,13.90000,13.30000,13.85000,1741000
08/04/2009,0000,14.20000,14.20000,13.20000,13.50000,2085000
08/05/2009,0000,13.50000,13.60000,12.80000,13.00000,1161000
08/06/2009,0000,12.90000,13.00000,12.60000,12.75000,775000
08/10/2009,0000,12.55000,13.15000,12.50000,12.85000,701000
08/11/2009,0000,12.90000,13.10000,12.70000,12.90000,225000
08/12/2009,0000,13.00000,13.80000,13.00000,13.80000,931000
08/13/2009,0000,14.70000,14.75000,14.30000,14.75000,3488000
08/14/2009,0000,14.75000,15.00000,14.30000,14.50000,3503000
08/17/2009,0000,14.50000,14.65000,14.05000,14.15000,1218000
08/18/2009,0000,13.80000,13.95000,13.25000,13.45000,1025000
08/19/2009,0000,13.40000,13.60000,13.35000,13.45000,518000
08/20/2009,0000,13.55000,13.55000,12.85000,13.20000,617000
08/21/2009,0000,13.45000,13.90000,13.20000,13.25000,1262000
08/24/2009,0000,13.50000,13.75000,13.45000,13.45000,1202000
08/25/2009,0000,13.30000,13.45000,13.00000,13.00000,719000
08/26/2009,0000,13.10000,13.50000,12.85000,13.45000,1996000
08/27/2009,0000,13.40000,13.75000,13.10000,13.40000,1220000
08/28/2009,0000,13.40000,13.50000,13.05000,13.05000,414000
08/31/2009,0000,13.05000,13.20000,12.85000,12.95000,652000
09/01/2009,0000,12.95000,13.25000,12.80000,13.20000,1371000
09/02/2009,0000,13.20000,13.25000,13.00000,13.10000,684000
09/03/2009,0000,13.15000,13.30000,13.00000,13.15000,1030000
09/04/2009,0000,13.35000,13.65000,13.30000,13.60000,1525000
09/07/2009,0000,13.80000,13.90000,13.55000,13.55000,1217000
09/08/2009,0000,13.65000,14.45000,13.60000,14.45000,2690000
09/09/2009,0000,14.85000,14.85000,13.75000,13.75000,2826000
09/10/2009,0000,13.80000,13.95000,13.55000,13.60000,1503000
09/11/2009,0000,13.60000,14.05000,13.55000,13.80000,1211000
09/14/2009,0000,14.00000,14.40000,13.85000,13.95000,2023000
09/15/2009,0000,14.00000,14.20000,13.80000,14.00000,1086000
09/16/2009,0000,14.05000,14.40000,13.95000,14.15000,1791000
09/17/2009,0000,14.35000,14.35000,14.05000,14.05000,1623000
09/18/2009,0000,13.95000,14.30000,13.95000,14.15000,2807000
09/21/2009,0000,14.30000,14.40000,14.00000,14.20000,1674000
09/22/2009,0000,14.35000,14.95000,14.15000,14.60000,3329000
09/23/2009,0000,14.80000,15.60000,14.80000,15.60000,15417000
09/24/2009,0000,15.65000,15.65000,14.90000,15.60000,4666000
09/25/2009,0000,15.50000,16.65000,15.40000,16.65000,8171000
09/28/2009,0000,17.50000,17.80000,17.20000,17.80000,12980000
09/29/2009,0000,18.20000,18.20000,17.30000,17.80000,13462000
09/30/2009,0000,17.80000,19.00000,17.50000,18.70000,11158000
10/01/2009,0000,18.70000,18.80000,18.00000,18.20000,4540000
10/02/2009,0000,17.60000,18.75000,17.55000,18.00000,6760000
10/05/2009,0000,18.25000,19.25000,18.25000,19.25000,6972000
10/06/2009,0000,19.45000,19.60000,18.70000,19.05000,6661000
10/07/2009,0000,19.40000,19.70000,18.50000,18.50000,6685000
10/08/2009,0000,18.50000,19.00000,18.00000,18.00000,4970000
10/09/2009,0000,18.20000,18.65000,18.15000,18.20000,2306000
10/12/2009,0000,18.70000,19.20000,18.40000,18.90000,3634000
10/13/2009,0000,18.50000,19.30000,18.50000,18.80000,4506000
10/14/2009,0000,18.90000,19.40000,18.85000,19.00000,2880000
10/15/2009,0000,19.50000,20.30000,18.30000,20.30000,8368000
10/16/2009,0000,20.60000,21.70000,20.60000,21.15000,16278000
10/19/2009,0000,21.15000,21.55000,20.75000,21.05000,4073000
10/20/2009,0000,21.10000,21.40000,20.75000,20.85000,2721000
10/21/2009,0000,20.85000,21.40000,20.50000,20.55000,4760000
10/22/2009,0000,20.40000,21.00000,20.40000,20.40000,3018000
10/23/2009,0000,20.55000,21.40000,20.50000,20.85000,3671000
10/26/2009,0000,20.85000,21.15000,19.60000,19.60000,2687000
10/27/2009,0000,19.45000,20.00000,19.10000,19.30000,3743000
10/28/2009,0000,19.50000,19.70000,18.50000,18.55000,2270000
10/29/2009,0000,17.50000,18.15000,17.30000,17.70000,3210000
10/30/2009,0000,18.05000,18.20000,17.50000,17.70000,1375000
11/02/2009,0000,17.40000,18.20000,17.25000,18.20000,1147000
11/03/2009,0000,18.20000,19.40000,18.20000,19.15000,3905000
11/04/2009,0000,19.20000,20.45000,19.20000,20.45000,7961000
11/05/2009,0000,21.15000,21.60000,20.90000,21.00000,11071000
11/06/2009,0000,21.50000,21.50000,20.50000,20.55000,4929000
11/09/2009,0000,20.40000,20.60000,20.00000,20.00000,2963000
11/10/2009,0000,20.10000,21.05000,20.10000,20.50000,4821000
11/11/2009,0000,20.50000,20.90000,20.45000,20.50000,2670000
11/12/2009,0000,20.50000,20.95000,20.15000,20.35000,2217000
11/13/2009,0000,20.30000,21.75000,20.20000,21.75000,10892000
11/16/2009,0000,22.50000,23.25000,22.25000,23.25000,11333000
11/17/2009,0000,23.25000,23.60000,22.60000,22.60000,17213000
11/18/2009,0000,22.80000,24.15000,22.65000,23.80000,15490000
11/19/2009,0000,25.45000,25.45000,25.45000,25.45000,5428000
11/20/2009,0000,27.20000,27.20000,26.10000,27.15000,19499000
11/23/2009,0000,26.90000,27.15000,26.25000,26.50000,7468000
11/24/2009,0000,26.55000,26.70000,25.65000,26.25000,8402000
11/25/2009,0000,26.00000,26.25000,25.30000,25.45000,4372000
11/26/2009,0000,25.55000,27.20000,25.55000,27.20000,9330000
11/27/2009,0000,27.20000,28.30000,26.70000,27.10000,18360000
11/30/2009,0000,27.70000,27.80000,26.50000,26.60000,6783000
12/01/2009,0000,27.00000,27.75000,26.50000,26.50000,5018000
12/02/2009,0000,27.00000,27.30000,25.50000,25.50000,6922000
12/03/2009,0000,25.50000,26.20000,25.00000,25.00000,5830000
12/04/2009,0000,25.25000,25.70000,24.40000,24.55000,5125000
12/07/2009,0000,24.80000,25.90000,24.60000,25.35000,7569000
12/08/2009,0000,25.50000,25.80000,25.05000,25.10000,4817000
12/09/2009,0000,25.10000,26.55000,25.10000,26.25000,10822000
12/11/2009,0000,25.30000,25.90000,25.30000,25.40000,4794000
12/14/2009,0000,25.35000,27.15000,25.30000,27.15000,10960000
12/15/2009,0000,27.25000,27.60000,26.25000,26.30000,10508000
12/16/2009,0000,26.30000,26.75000,25.80000,25.85000,5095000
12/17/2009,0000,26.15000,26.60000,25.00000,25.00000,4266000
12/18/2009,0000,24.60000,25.40000,24.35000,25.25000,2749000
12/21/2009,0000,25.25000,25.60000,25.05000,25.10000,1278000
12/22/2009,0000,25.50000,25.90000,25.15000,25.50000,3294000
12/23/2009,0000,25.70000,25.80000,25.25000,25.50000,2341000
12/25/2009,0000,25.70000,25.95000,25.20000,25.30000,2269000
12/28/2009,0000,25.50000,25.70000,25.30000,25.60000,2200000
12/29/2009,0000,25.80000,26.20000,25.50000,25.55000,4090918
