DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.30000,34.30000,33.60000,33.85000,2371100
04/03/2007,0000,33.85000,34.30000,33.80000,34.00000,1711200
04/04/2007,0000,34.30000,34.90000,33.85000,33.95000,2844600
04/09/2007,0000,34.00000,34.40000,33.70000,33.70000,1399100
04/10/2007,0000,33.70000,33.90000,33.00000,33.10000,1211600
04/11/2007,0000,33.20000,33.70000,33.10000,33.65000,1209300
04/12/2007,0000,33.45000,34.10000,33.40000,34.10000,1306600
04/13/2007,0000,34.30000,34.60000,33.65000,33.70000,3301500
04/16/2007,0000,35.90000,36.50000,35.00000,35.10000,5212200
04/17/2007,0000,35.50000,35.70000,33.80000,34.10000,3019000
04/18/2007,0000,34.10000,35.40000,33.80000,35.30000,4127500
04/19/2007,0000,35.30000,35.60000,34.85000,35.30000,2350900
04/20/2007,0000,35.80000,37.20000,35.70000,36.60000,9562800
04/23/2007,0000,37.20000,37.40000,36.50000,36.90000,3729900
04/24/2007,0000,37.50000,39.45000,37.50000,39.45000,11163700
04/25/2007,0000,40.30000,41.70000,40.00000,41.60000,12941500
04/26/2007,0000,42.20000,42.20000,40.85000,41.10000,6271900
04/27/2007,0000,41.50000,41.90000,41.00000,41.55000,4654400
04/30/2007,0000,41.55000,41.55000,40.20000,40.55000,3465300
05/02/2007,0000,40.80000,41.30000,39.60000,40.30000,3347800
05/03/2007,0000,40.30000,40.95000,38.05000,40.00000,3891300
05/04/2007,0000,40.30000,40.60000,39.30000,40.30000,3171000
05/07/2007,0000,40.35000,41.20000,39.60000,40.40000,3176900
05/08/2007,0000,40.50000,41.50000,40.10000,41.05000,2875500
05/09/2007,0000,41.10000,42.90000,41.10000,41.80000,9045400
05/10/2007,0000,41.80000,42.30000,41.50000,41.80000,4598600
05/11/2007,0000,41.50000,42.80000,41.45000,42.20000,4364800
05/14/2007,0000,43.00000,43.25000,41.45000,41.60000,6122400
05/15/2007,0000,41.10000,41.60000,40.75000,41.00000,2995300
05/16/2007,0000,41.00000,41.55000,40.80000,41.10000,1418100
05/17/2007,0000,41.60000,41.75000,41.20000,41.20000,1786000
05/18/2007,0000,41.60000,41.60000,40.90000,41.05000,1485800
05/21/2007,0000,41.55000,42.45000,41.10000,42.00000,1864300
05/22/2007,0000,42.50000,42.50000,41.80000,42.20000,2448200
05/23/2007,0000,42.45000,42.45000,41.30000,41.30000,2563300
05/24/2007,0000,41.40000,41.55000,41.00000,41.30000,2561000
05/25/2007,0000,41.10000,41.20000,40.85000,40.90000,1507100
05/28/2007,0000,41.00000,41.80000,40.90000,41.00000,1184300
05/29/2007,0000,41.30000,41.75000,40.80000,41.60000,2231000
05/30/2007,0000,41.95000,41.95000,41.00000,41.00000,1425200
05/31/2007,0000,41.30000,41.60000,41.15000,41.20000,1890400
06/01/2007,0000,41.55000,42.80000,41.40000,42.25000,3970800
06/04/2007,0000,43.00000,45.20000,42.85000,45.20000,9014500
06/05/2007,0000,45.40000,45.90000,44.40000,44.80000,5769900
06/06/2007,0000,45.30000,45.50000,43.00000,43.25000,5002100
06/07/2007,0000,42.75000,44.30000,42.55000,44.00000,4027800
06/08/2007,0000,43.55000,43.55000,42.60000,43.00000,5160000
06/11/2007,0000,43.10000,43.45000,42.75000,42.80000,4142900
06/12/2007,0000,42.70000,44.70000,42.50000,44.40000,6949600
06/13/2007,0000,44.15000,44.40000,43.40000,43.40000,2371100
06/14/2007,0000,43.90000,44.10000,42.80000,43.40000,3751300
06/15/2007,0000,43.50000,44.00000,43.10000,43.50000,2124200
06/20/2007,0000,43.60000,43.60000,42.70000,42.70000,2322400
06/21/2007,0000,42.70000,43.50000,42.30000,43.30000,1471500
06/22/2007,0000,43.30000,43.80000,43.00000,43.15000,2176500
06/25/2007,0000,43.50000,43.90000,43.00000,43.00000,1697000
06/26/2007,0000,43.10000,43.35000,42.35000,42.70000,1845400
06/27/2007,0000,42.90000,43.00000,42.40000,42.45000,1736200
06/28/2007,0000,42.90000,43.40000,42.30000,43.00000,2582300
06/29/2007,0000,43.30000,44.05000,43.00000,43.65000,4817000
07/02/2007,0000,44.20000,44.20000,43.40000,44.00000,2917000
07/03/2007,0000,44.30000,44.90000,44.00000,44.15000,4704200
07/04/2007,0000,44.20000,44.30000,43.10000,43.25000,3163800
07/05/2007,0000,43.40000,43.85000,43.10000,43.40000,2610800
07/06/2007,0000,43.70000,45.45000,43.50000,45.30000,6669500
07/09/2007,0000,45.95000,45.95000,44.90000,45.40000,6407200
07/10/2007,0000,45.40000,46.60000,45.05000,46.40000,8167200
07/11/2007,0000,46.30000,47.20000,46.00000,46.05000,4243800
07/12/2007,0000,46.50000,48.50000,45.50000,47.20000,10188200
07/13/2007,0000,47.50000,47.90000,46.50000,46.65000,4881100
07/16/2007,0000,47.00000,47.55000,46.30000,46.60000,4814600
07/17/2007,0000,47.00000,47.00000,46.00000,46.35000,2215600
07/18/2007,0000,46.35000,47.70000,46.20000,46.25000,3473600
07/19/2007,0000,46.30000,47.05000,46.15000,46.25000,3637300
07/20/2007,0000,46.40000,46.75000,46.10000,46.30000,3427300
07/23/2007,0000,46.45000,47.25000,46.20000,46.80000,2555000
07/24/2007,0000,47.00000,47.20000,46.20000,46.25000,3807100
07/25/2007,0000,46.00000,46.50000,45.90000,46.05000,2436400
07/26/2007,0000,46.25000,46.85000,45.85000,46.50000,5907600
07/27/2007,0000,45.50000,46.90000,45.40000,45.60000,3166200
07/30/2007,0000,45.00000,45.90000,45.00000,45.00000,1523700
07/31/2007,0000,45.50000,46.00000,45.30000,46.00000,2072000
08/01/2007,0000,45.90000,46.50000,45.00000,45.10000,2144400
08/02/2007,0000,46.50000,46.50000,44.00000,45.50000,3560200
08/03/2007,0000,46.00000,46.25000,45.55000,45.90000,1802600
08/06/2007,0000,45.00000,45.50000,44.80000,45.20000,1657800
08/07/2007,0000,45.50000,45.90000,45.10000,45.10000,1832300
08/08/2007,0000,45.45000,45.60000,45.10000,45.35000,4629500
08/09/2007,0000,38.00000,39.15000,37.65000,39.15000,9494000
08/10/2007,0000,39.00000,40.50000,38.35000,39.90000,6641000
08/13/2007,0000,40.70000,40.70000,39.10000,39.20000,2789000
08/14/2007,0000,39.50000,39.90000,39.20000,39.30000,1823000
08/15/2007,0000,39.00000,39.00000,37.30000,37.50000,1978000
08/16/2007,0000,36.70000,37.20000,34.90000,34.90000,2506000
08/17/2007,0000,35.00000,36.00000,32.60000,34.20000,2468000
08/20/2007,0000,35.90000,36.55000,35.20000,36.40000,1699000
08/21/2007,0000,36.70000,36.90000,35.80000,35.90000,988000
08/22/2007,0000,36.20000,36.50000,35.80000,36.50000,692000
08/23/2007,0000,37.35000,38.40000,37.00000,37.85000,3077000
08/24/2007,0000,37.80000,38.15000,37.35000,37.85000,1203000
08/27/2007,0000,38.20000,38.80000,37.85000,37.85000,2166000
08/28/2007,0000,37.90000,38.20000,37.30000,38.00000,710000
08/29/2007,0000,37.00000,37.80000,36.80000,37.80000,1352000
08/30/2007,0000,38.70000,38.70000,38.00000,38.00000,1483000
08/31/2007,0000,38.10000,38.80000,38.10000,38.55000,1230000
09/03/2007,0000,38.90000,38.90000,38.20000,38.25000,1650000
09/04/2007,0000,38.40000,38.55000,38.05000,38.20000,1075000
09/05/2007,0000,38.50000,39.20000,38.30000,38.50000,2337000
09/06/2007,0000,38.20000,38.50000,38.10000,38.50000,1103000
09/07/2007,0000,38.90000,39.70000,38.80000,39.05000,3504000
09/10/2007,0000,38.60000,38.80000,38.45000,38.60000,1104000
09/11/2007,0000,38.70000,39.00000,38.60000,38.65000,900000
09/12/2007,0000,39.00000,39.10000,38.65000,38.65000,1432000
09/13/2007,0000,38.85000,38.85000,38.50000,38.50000,1165000
09/14/2007,0000,38.85000,40.45000,38.85000,39.40000,3976000
09/17/2007,0000,40.00000,40.00000,39.05000,39.40000,1156000
09/19/2007,0000,39.95000,39.95000,38.15000,38.25000,1214000
09/20/2007,0000,38.90000,39.10000,38.30000,38.45000,877000
09/21/2007,0000,38.50000,39.70000,38.45000,39.10000,894000
09/26/2007,0000,39.30000,39.65000,39.10000,39.50000,912000
09/27/2007,0000,39.90000,40.40000,39.80000,39.90000,1994000
09/28/2007,0000,40.30000,40.35000,39.80000,39.85000,2073000
10/01/2007,0000,40.15000,40.20000,39.60000,39.90000,1747000
10/02/2007,0000,40.40000,40.40000,39.50000,39.50000,1355000
10/03/2007,0000,39.95000,39.95000,39.35000,39.35000,914000
10/04/2007,0000,39.35000,39.80000,39.25000,39.45000,1149000
10/05/2007,0000,39.70000,39.90000,39.15000,39.25000,976000
10/08/2007,0000,39.55000,40.75000,39.50000,40.50000,4939000
10/09/2007,0000,40.70000,41.25000,40.15000,40.60000,5657000
10/11/2007,0000,40.90000,41.90000,40.80000,41.20000,4401000
10/12/2007,0000,41.10000,41.30000,40.05000,40.05000,1865000
10/15/2007,0000,40.75000,40.90000,40.00000,40.50000,1817000
10/16/2007,0000,40.05000,40.65000,39.80000,40.10000,1681000
10/17/2007,0000,39.80000,40.00000,39.50000,39.55000,1105000
10/18/2007,0000,39.60000,40.20000,39.60000,39.90000,1456000
10/19/2007,0000,39.90000,40.35000,39.55000,39.75000,1878000
10/22/2007,0000,38.90000,39.15000,38.65000,38.75000,1775000
10/23/2007,0000,39.10000,39.25000,38.90000,39.20000,929000
10/24/2007,0000,39.40000,39.55000,38.65000,38.65000,1237000
10/25/2007,0000,38.65000,38.95000,38.35000,38.70000,1259000
10/26/2007,0000,38.70000,38.90000,38.45000,38.45000,790000
10/29/2007,0000,38.60000,38.85000,38.55000,38.55000,907000
10/30/2007,0000,38.65000,38.75000,38.20000,38.25000,836000
10/31/2007,0000,38.60000,38.95000,38.40000,38.60000,1208000
11/01/2007,0000,39.20000,39.30000,38.40000,38.50000,1350000
11/02/2007,0000,38.00000,38.20000,37.50000,37.90000,1216000
11/05/2007,0000,37.90000,38.15000,37.55000,38.00000,953000
11/06/2007,0000,38.00000,38.10000,37.60000,38.00000,696000
11/07/2007,0000,38.30000,38.50000,37.65000,37.70000,522000
11/08/2007,0000,37.00000,37.00000,35.10000,35.10000,2568000
11/09/2007,0000,35.10000,35.50000,33.20000,34.60000,1156000
11/12/2007,0000,33.90000,33.90000,32.60000,32.75000,1463000
11/13/2007,0000,32.80000,33.30000,32.80000,33.15000,1094000
11/14/2007,0000,33.90000,34.75000,33.70000,34.35000,877000
11/15/2007,0000,34.15000,34.15000,33.80000,34.00000,396000
11/16/2007,0000,33.70000,34.00000,33.50000,34.00000,372000
11/19/2007,0000,33.80000,34.60000,33.80000,33.90000,298000
11/20/2007,0000,33.60000,33.90000,33.00000,33.90000,324000
11/21/2007,0000,33.80000,34.05000,33.40000,33.40000,322000
11/22/2007,0000,33.40000,34.45000,32.90000,34.10000,3303000
11/23/2007,0000,34.15000,34.30000,33.20000,33.25000,580000
11/26/2007,0000,33.50000,33.60000,33.25000,33.25000,347000
11/27/2007,0000,32.80000,32.85000,31.60000,32.75000,670000
11/28/2007,0000,32.95000,33.50000,32.40000,32.60000,879000
11/29/2007,0000,33.50000,33.50000,32.80000,32.85000,548000
11/30/2007,0000,33.30000,33.45000,33.05000,33.30000,347000
12/03/2007,0000,33.50000,33.70000,33.40000,33.55000,394000
12/04/2007,0000,33.50000,33.80000,33.50000,33.80000,190000
12/05/2007,0000,33.70000,34.30000,33.65000,34.30000,460000
12/06/2007,0000,35.10000,35.60000,34.60000,34.80000,1205000
12/07/2007,0000,34.85000,35.00000,34.00000,34.20000,541000
12/10/2007,0000,33.60000,34.10000,33.60000,33.70000,388000
12/11/2007,0000,34.10000,34.10000,33.50000,33.70000,223000
12/12/2007,0000,33.50000,33.50000,33.00000,33.20000,393000
12/13/2007,0000,33.00000,33.35000,32.35000,32.50000,495000
12/14/2007,0000,32.50000,32.50000,31.00000,31.90000,949000
12/17/2007,0000,31.90000,31.90000,30.10000,30.20000,543000
12/18/2007,0000,29.20000,30.10000,28.60000,29.70000,1228000
12/19/2007,0000,29.90000,30.80000,29.90000,30.80000,427000
12/20/2007,0000,30.80000,31.00000,29.70000,29.75000,385000
12/21/2007,0000,29.65000,30.00000,29.50000,29.80000,605000
12/24/2007,0000,30.00000,30.75000,30.00000,30.70000,288000
12/25/2007,0000,30.90000,30.90000,30.50000,30.80000,264000
12/26/2007,0000,30.55000,30.65000,30.25000,30.40000,228000
12/27/2007,0000,30.85000,31.05000,30.80000,31.00000,420000
12/28/2007,0000,31.00000,31.40000,30.65000,31.40000,399000
12/31/2007,0000,31.60000,32.70000,31.40000,32.70000,407000
01/02/2008,0000,32.50000,32.60000,32.05000,32.15000,407000
01/03/2008,0000,31.50000,31.90000,31.20000,31.30000,246000
01/04/2008,0000,31.30000,31.70000,31.10000,31.50000,261000
01/07/2008,0000,30.80000,30.90000,30.00000,30.00000,442000
01/08/2008,0000,30.00000,30.55000,29.90000,30.00000,445000
01/09/2008,0000,29.80000,30.00000,29.65000,29.90000,315000
01/10/2008,0000,30.00000,30.30000,29.75000,29.90000,750000
01/11/2008,0000,30.00000,30.15000,29.75000,29.80000,484000
01/14/2008,0000,30.20000,30.35000,29.80000,29.80000,282000
01/15/2008,0000,30.10000,30.50000,30.10000,30.35000,797000
01/16/2008,0000,29.75000,29.85000,29.15000,29.20000,831000
01/17/2008,0000,28.80000,29.90000,28.50000,29.10000,1493000
01/18/2008,0000,28.80000,29.10000,28.50000,29.10000,769000
01/21/2008,0000,29.10000,29.45000,29.10000,29.25000,304000
01/22/2008,0000,28.50000,28.60000,27.25000,27.45000,1987000
01/23/2008,0000,27.90000,28.50000,27.50000,28.20000,2033000
01/24/2008,0000,29.00000,29.40000,27.50000,27.50000,1047000
01/25/2008,0000,28.40000,28.60000,28.00000,28.55000,557000
01/28/2008,0000,28.50000,28.50000,27.70000,27.90000,303000
01/29/2008,0000,28.15000,28.20000,27.70000,28.00000,252000
01/30/2008,0000,28.20000,28.20000,27.90000,28.00000,298000
01/31/2008,0000,28.00000,28.15000,27.50000,27.80000,395000
02/01/2008,0000,28.00000,28.40000,27.60000,28.40000,433000
02/12/2008,0000,28.20000,28.30000,27.80000,28.15000,135000
02/13/2008,0000,28.60000,28.60000,28.15000,28.35000,324000
02/14/2008,0000,28.50000,29.10000,28.50000,28.85000,335000
02/15/2008,0000,28.50000,29.30000,28.50000,29.20000,581000
02/18/2008,0000,29.95000,29.95000,29.05000,29.30000,349000
02/19/2008,0000,29.50000,29.70000,29.20000,29.70000,464000
02/20/2008,0000,29.50000,29.60000,29.05000,29.60000,352000
02/21/2008,0000,29.60000,30.40000,29.60000,30.10000,532000
02/22/2008,0000,29.80000,30.25000,29.70000,30.00000,316000
02/25/2008,0000,30.10000,30.40000,30.00000,30.10000,467000
02/26/2008,0000,30.30000,30.40000,29.95000,30.00000,624000
02/27/2008,0000,30.40000,30.40000,30.00000,30.15000,612000
02/29/2008,0000,30.15000,30.30000,30.00000,30.15000,695000
03/03/2008,0000,29.80000,29.80000,29.30000,29.55000,433000
03/04/2008,0000,29.70000,30.40000,29.60000,30.30000,359000
03/05/2008,0000,30.30000,30.35000,30.00000,30.00000,390000
03/06/2008,0000,30.05000,30.80000,30.05000,30.80000,863000
03/07/2008,0000,30.50000,30.70000,30.30000,30.35000,369000
03/10/2008,0000,30.30000,30.50000,29.85000,29.85000,269000
03/11/2008,0000,29.90000,30.20000,29.70000,30.00000,327000
03/12/2008,0000,30.40000,30.50000,30.05000,30.05000,317000
03/13/2008,0000,30.05000,30.20000,29.70000,29.70000,385000
03/14/2008,0000,30.20000,30.20000,29.55000,29.65000,340000
03/18/2008,0000,28.60000,29.10000,28.60000,29.10000,116000
03/19/2008,0000,29.30000,29.50000,29.00000,29.00000,197000
03/20/2008,0000,29.00000,29.50000,28.75000,29.35000,382000
03/21/2008,0000,29.70000,30.00000,29.50000,29.90000,469000
03/25/2008,0000,31.00000,31.50000,30.60000,30.90000,1055000
03/26/2008,0000,31.20000,31.30000,30.60000,30.90000,865000
03/27/2008,0000,30.90000,30.90000,30.45000,30.60000,460000
03/28/2008,0000,30.35000,30.90000,30.35000,30.90000,238000
03/31/2008,0000,30.90000,31.00000,30.60000,30.90000,232000
04/01/2008,0000,30.60000,31.15000,30.60000,30.80000,527000
04/02/2008,0000,31.00000,31.40000,31.00000,31.30000,793000
04/03/2008,0000,31.30000,31.35000,31.15000,31.30000,514000
04/07/2008,0000,31.60000,31.70000,31.25000,31.50000,505000
04/08/2008,0000,31.50000,31.60000,31.10000,31.15000,379000
04/09/2008,0000,31.20000,31.20000,30.95000,31.10000,501000
04/10/2008,0000,30.95000,31.10000,30.80000,30.90000,707000
04/11/2008,0000,30.90000,31.25000,30.90000,31.20000,565000
04/14/2008,0000,31.50000,32.00000,31.50000,31.80000,1983000
04/15/2008,0000,32.00000,32.00000,31.50000,31.50000,746000
04/16/2008,0000,31.50000,31.95000,31.50000,31.95000,779000
04/17/2008,0000,32.20000,32.40000,31.95000,32.00000,899000
04/18/2008,0000,32.20000,32.25000,31.50000,32.00000,479000
04/21/2008,0000,32.70000,33.20000,32.60000,33.10000,1605000
04/22/2008,0000,33.10000,33.15000,32.75000,32.85000,744000
04/23/2008,0000,33.10000,33.50000,32.85000,32.95000,885000
04/24/2008,0000,33.20000,33.20000,32.60000,32.70000,496000
04/25/2008,0000,32.35000,32.80000,32.20000,32.20000,869000
04/28/2008,0000,32.20000,32.50000,32.00000,32.30000,291000
04/29/2008,0000,32.10000,32.10000,31.60000,31.65000,1051000
04/30/2008,0000,31.40000,31.50000,31.15000,31.20000,761000
05/02/2008,0000,31.30000,31.30000,30.50000,30.80000,1195000
05/05/2008,0000,30.80000,30.80000,30.50000,30.60000,474000
05/06/2008,0000,30.60000,30.95000,30.60000,30.95000,301000
05/07/2008,0000,31.00000,31.25000,31.00000,31.15000,487000
05/08/2008,0000,31.15000,31.15000,30.80000,31.00000,491000
05/09/2008,0000,31.20000,31.20000,30.70000,30.90000,318000
05/12/2008,0000,30.50000,30.60000,30.25000,30.30000,602000
05/13/2008,0000,30.35000,30.65000,30.35000,30.45000,345000
05/14/2008,0000,30.40000,30.75000,30.40000,30.50000,412000
05/15/2008,0000,30.60000,31.15000,30.60000,31.10000,959000
05/16/2008,0000,31.20000,31.40000,31.00000,31.25000,730000
05/19/2008,0000,31.40000,31.40000,30.85000,31.20000,442000
05/20/2008,0000,31.40000,31.40000,30.70000,30.90000,678000
05/21/2008,0000,29.50000,30.75000,29.50000,30.75000,593000
05/22/2008,0000,30.45000,30.50000,30.30000,30.40000,440000
05/23/2008,0000,30.50000,30.75000,30.30000,30.30000,461000
05/26/2008,0000,30.20000,30.35000,29.90000,30.00000,677000
05/27/2008,0000,30.00000,30.10000,29.90000,29.90000,361000
05/28/2008,0000,30.10000,30.10000,29.60000,30.00000,296000
05/29/2008,0000,30.00000,30.05000,29.85000,30.00000,334000
05/30/2008,0000,29.90000,30.00000,29.45000,29.50000,466000
06/02/2008,0000,29.60000,30.00000,29.35000,29.70000,144000
06/03/2008,0000,29.80000,29.80000,29.50000,29.50000,175000
06/04/2008,0000,29.60000,29.65000,29.50000,29.55000,53000
06/05/2008,0000,29.55000,29.80000,29.35000,29.60000,397000
06/06/2008,0000,29.70000,29.90000,29.50000,29.65000,228000
06/10/2008,0000,29.30000,29.45000,29.00000,29.25000,273000
06/11/2008,0000,29.25000,29.25000,28.75000,28.85000,326000
06/12/2008,0000,28.50000,28.50000,27.75000,27.75000,667000
06/13/2008,0000,28.00000,28.20000,27.50000,28.00000,332000
06/16/2008,0000,28.00000,28.15000,27.80000,28.00000,216000
06/17/2008,0000,28.00000,28.00000,27.50000,27.80000,190000
06/18/2008,0000,27.75000,27.95000,27.70000,27.95000,402000
06/19/2008,0000,27.90000,27.90000,27.25000,27.30000,556000
06/20/2008,0000,27.30000,27.60000,26.90000,27.00000,265000
06/23/2008,0000,27.00000,27.00000,26.50000,26.70000,217000
06/24/2008,0000,26.50000,26.80000,26.30000,26.35000,269000
06/25/2008,0000,26.35000,26.40000,26.00000,26.30000,261000
06/26/2008,0000,26.40000,26.90000,26.40000,26.50000,196000
06/27/2008,0000,26.00000,26.00000,25.25000,25.50000,492000
06/30/2008,0000,25.30000,25.75000,24.55000,25.00000,708000
07/01/2008,0000,24.60000,24.75000,23.30000,23.30000,671000
07/02/2008,0000,23.30000,24.40000,23.25000,24.25000,361000
07/03/2008,0000,24.00000,25.00000,23.40000,25.00000,441000
07/04/2008,0000,25.00000,25.00000,24.55000,24.60000,294000
07/07/2008,0000,24.60000,24.90000,24.20000,24.80000,152000
07/08/2008,0000,24.95000,24.95000,23.90000,23.90000,268000
07/09/2008,0000,24.20000,24.80000,24.20000,24.30000,348000
07/10/2008,0000,23.80000,24.40000,23.70000,24.00000,245000
07/11/2008,0000,24.00000,24.60000,23.75000,24.50000,328000
07/14/2008,0000,24.15000,24.60000,24.00000,24.30000,149000
07/15/2008,0000,24.30000,24.55000,23.05000,23.35000,354000
07/16/2008,0000,23.20000,23.50000,23.00000,23.00000,390000
07/17/2008,0000,23.20000,23.50000,23.20000,23.30000,271000
07/18/2008,0000,23.50000,23.60000,22.50000,22.70000,372000
07/21/2008,0000,22.80000,23.45000,22.80000,23.30000,293000
07/22/2008,0000,23.30000,23.40000,23.00000,23.30000,217000
07/23/2008,0000,23.00000,24.85000,23.00000,24.85000,553000
07/24/2008,0000,24.95000,26.00000,24.70000,26.00000,571000
07/25/2008,0000,25.50000,25.60000,25.35000,25.50000,398000
07/29/2008,0000,25.05000,25.15000,24.95000,25.00000,1141000
07/30/2008,0000,21.50000,21.60000,21.00000,21.00000,985000
07/31/2008,0000,21.10000,21.40000,20.00000,20.85000,518000
08/01/2008,0000,20.10000,20.45000,20.00000,20.20000,416000
08/04/2008,0000,20.20000,20.20000,19.80000,20.00000,233000
08/05/2008,0000,20.00000,20.00000,19.50000,19.50000,366000
08/06/2008,0000,19.50000,19.90000,19.50000,19.60000,407000
08/07/2008,0000,19.75000,19.90000,19.65000,19.70000,153000
08/08/2008,0000,19.70000,20.40000,19.70000,20.40000,394000
08/11/2008,0000,20.50000,20.70000,20.10000,20.35000,200000
08/12/2008,0000,20.15000,20.40000,20.10000,20.10000,216000
08/13/2008,0000,20.10000,20.20000,19.85000,20.20000,176000
08/14/2008,0000,20.20000,20.25000,20.00000,20.25000,280000
08/15/2008,0000,20.30000,20.35000,20.00000,20.20000,194000
08/18/2008,0000,20.20000,20.20000,19.60000,19.60000,199000
08/19/2008,0000,19.60000,19.85000,19.30000,19.70000,248000
08/20/2008,0000,19.50000,19.80000,19.30000,19.50000,106000
08/21/2008,0000,19.50000,19.60000,19.35000,19.50000,131000
08/22/2008,0000,19.75000,19.75000,19.25000,19.35000,150000
08/25/2008,0000,19.50000,19.60000,19.25000,19.50000,194000
08/26/2008,0000,19.30000,19.40000,19.25000,19.40000,126000
08/27/2008,0000,19.40000,19.55000,19.40000,19.50000,197000
08/28/2008,0000,19.40000,19.60000,19.30000,19.45000,145000
08/29/2008,0000,19.55000,19.60000,19.30000,19.35000,202000
09/01/2008,0000,19.05000,19.15000,18.95000,18.95000,267000
09/02/2008,0000,18.80000,18.95000,18.00000,18.20000,506000
09/03/2008,0000,18.20000,18.20000,16.95000,17.15000,774000
09/04/2008,0000,16.00000,16.70000,15.95000,16.00000,711000
09/05/2008,0000,15.10000,15.55000,14.90000,15.00000,1031000
09/08/2008,0000,15.20000,16.05000,15.20000,16.00000,479000
09/09/2008,0000,15.20000,15.30000,15.00000,15.15000,290000
09/10/2008,0000,15.05000,15.85000,15.00000,15.80000,510000
09/11/2008,0000,15.80000,15.85000,15.60000,15.75000,294000
09/12/2008,0000,15.75000,16.10000,15.65000,16.00000,359000
09/15/2008,0000,15.60000,15.90000,15.15000,15.15000,448000
09/16/2008,0000,14.60000,14.85000,14.10000,14.10000,640000
09/17/2008,0000,14.00000,14.70000,13.80000,14.10000,673000
09/18/2008,0000,13.15000,13.40000,13.15000,13.15000,843000
09/19/2008,0000,13.65000,14.05000,13.45000,14.05000,1004000
09/22/2008,0000,14.35000,14.90000,14.35000,14.90000,1389000
09/23/2008,0000,14.60000,15.00000,14.30000,15.00000,305000
09/24/2008,0000,15.00000,15.30000,14.75000,15.15000,301000
09/25/2008,0000,15.15000,15.15000,14.90000,15.00000,208000
09/26/2008,0000,15.10000,15.20000,14.40000,14.80000,301000
09/30/2008,0000,13.80000,14.10000,13.80000,14.10000,259000
10/01/2008,0000,14.40000,14.60000,14.15000,14.40000,170000
10/02/2008,0000,14.40000,14.60000,14.40000,14.50000,106000
10/03/2008,0000,14.00000,14.35000,14.00000,14.35000,172000
10/06/2008,0000,14.15000,14.15000,13.80000,13.85000,224000
10/07/2008,0000,13.50000,13.85000,13.30000,13.85000,438000
10/08/2008,0000,13.50000,13.60000,13.10000,13.15000,273000
10/09/2008,0000,13.00000,13.35000,13.00000,13.15000,323000
10/13/2008,0000,12.70000,12.85000,12.70000,12.75000,1043000
10/14/2008,0000,13.05000,13.60000,13.05000,13.60000,611000
10/15/2008,0000,13.90000,13.90000,13.20000,13.35000,166000
10/16/2008,0000,12.90000,13.10000,12.90000,13.10000,181000
10/17/2008,0000,13.10000,13.20000,12.85000,13.10000,185000
10/20/2008,0000,12.80000,12.90000,12.65000,12.90000,108000
10/21/2008,0000,13.00000,13.30000,12.70000,13.00000,183000
10/22/2008,0000,12.75000,12.95000,12.70000,12.95000,110000
10/23/2008,0000,12.50000,12.50000,12.50000,12.50000,124000
10/24/2008,0000,12.15000,12.50000,12.10000,12.10000,158000
10/27/2008,0000,11.35000,11.40000,11.30000,11.30000,460000
10/28/2008,0000,10.60000,11.30000,10.55000,11.30000,582000
10/29/2008,0000,11.55000,11.80000,10.70000,11.30000,294000
10/30/2008,0000,10.80000,12.00000,10.80000,12.00000,423000
10/31/2008,0000,11.90000,12.20000,11.55000,12.10000,446000
11/03/2008,0000,12.25000,12.40000,12.10000,12.40000,334000
11/04/2008,0000,12.40000,12.40000,11.90000,12.15000,259000
11/05/2008,0000,12.15000,12.40000,11.95000,12.15000,326000
11/06/2008,0000,11.80000,11.80000,11.30000,11.35000,343000
11/07/2008,0000,10.70000,11.50000,10.70000,11.50000,309000
11/10/2008,0000,11.50000,11.50000,11.15000,11.20000,293000
11/11/2008,0000,11.20000,11.20000,10.70000,10.75000,380000
11/12/2008,0000,10.50000,10.85000,10.50000,10.70000,160000
11/13/2008,0000,10.10000,10.40000,10.05000,10.15000,280000
11/14/2008,0000,10.25000,10.35000,10.00000,10.00000,166000
11/17/2008,0000,9.80000,9.90000,9.45000,9.90000,401000
11/18/2008,0000,9.61000,9.79000,9.21000,9.79000,468000
11/19/2008,0000,9.50000,9.62000,9.32000,9.62000,200000
11/20/2008,0000,9.10000,9.30000,8.95000,8.95000,264000
11/21/2008,0000,8.69000,9.00000,8.50000,8.98000,337000
11/24/2008,0000,9.00000,9.05000,8.78000,8.90000,155000
11/25/2008,0000,9.20000,9.20000,9.00000,9.20000,310000
11/26/2008,0000,9.00000,9.20000,9.00000,9.20000,111000
11/27/2008,0000,9.21000,9.78000,9.21000,9.78000,385000
11/28/2008,0000,9.59000,9.80000,9.59000,9.78000,123000
12/01/2008,0000,9.60000,9.95000,9.60000,9.90000,129000
12/02/2008,0000,9.50000,9.60000,9.41000,9.55000,105000
12/03/2008,0000,9.51000,9.70000,9.46000,9.60000,100000
12/04/2008,0000,9.55000,9.72000,9.55000,9.70000,115000
12/05/2008,0000,9.65000,9.70000,9.60000,9.65000,15000
12/08/2008,0000,9.75000,10.00000,9.70000,10.00000,205000
12/09/2008,0000,10.10000,10.10000,9.85000,9.95000,116000
12/10/2008,0000,9.95000,10.35000,9.95000,10.30000,316000
12/11/2008,0000,10.30000,10.35000,10.10000,10.10000,207000
12/12/2008,0000,10.10000,10.10000,9.76000,9.90000,217000
12/15/2008,0000,9.98000,10.20000,9.95000,9.95000,117000
12/16/2008,0000,9.90000,9.90000,9.78000,9.90000,72000
12/17/2008,0000,9.95000,10.10000,9.86000,9.93000,167000
12/18/2008,0000,9.90000,9.97000,9.80000,9.90000,169000
12/19/2008,0000,9.85000,10.00000,9.80000,10.00000,204000
12/22/2008,0000,10.00000,10.15000,9.80000,9.90000,201000
12/23/2008,0000,9.51000,9.70000,9.39000,9.58000,146000
12/24/2008,0000,9.50000,9.60000,9.36000,9.60000,71000
12/25/2008,0000,9.40000,9.49000,9.15000,9.49000,101000
12/26/2008,0000,9.30000,9.52000,9.30000,9.50000,80000
12/29/2008,0000,9.31000,9.40000,9.30000,9.32000,77000
12/30/2008,0000,9.32000,9.55000,9.32000,9.53000,220000
12/31/2008,0000,9.59000,9.70000,9.51000,9.56000,72000
01/05/2009,0000,9.66000,9.85000,9.66000,9.77000,130000
01/06/2009,0000,9.77000,9.99000,9.77000,9.88000,163000
01/07/2009,0000,9.99000,10.10000,9.92000,10.05000,270000
01/08/2009,0000,10.00000,10.00000,9.64000,9.90000,185000
01/09/2009,0000,10.00000,10.00000,9.77000,10.00000,203000
01/12/2009,0000,10.05000,10.05000,9.90000,9.90000,73000
01/13/2009,0000,9.90000,10.00000,9.90000,9.92000,48000
01/14/2009,0000,9.99000,10.10000,9.99000,10.00000,94000
01/15/2009,0000,9.70000,9.89000,9.62000,9.89000,69000
01/16/2009,0000,9.72000,9.73000,9.71000,9.73000,86000
01/19/2009,0000,9.73000,9.79000,9.73000,9.73000,29000
01/20/2009,0000,9.73000,9.73000,9.52000,9.52000,68000
01/21/2009,0000,9.50000,9.77000,9.50000,9.70000,82000
02/02/2009,0000,9.70000,9.70000,9.51000,9.60000,62000
02/03/2009,0000,9.61000,9.89000,9.59000,9.83000,116000
02/04/2009,0000,9.82000,9.94000,9.76000,9.94000,96000
02/05/2009,0000,9.90000,9.98000,9.85000,9.98000,167000
02/06/2009,0000,9.98000,10.20000,9.90000,9.90000,342000
02/09/2009,0000,10.05000,10.15000,9.91000,10.05000,175000
02/10/2009,0000,10.00000,10.05000,9.95000,10.00000,90000
02/11/2009,0000,9.91000,10.00000,9.86000,10.00000,98000
02/12/2009,0000,10.05000,10.15000,9.95000,10.10000,185000
02/13/2009,0000,10.00000,10.20000,10.00000,10.05000,188000
02/16/2009,0000,10.20000,10.50000,10.20000,10.35000,299000
02/17/2009,0000,10.45000,10.50000,10.25000,10.25000,299000
02/18/2009,0000,10.10000,10.20000,10.10000,10.20000,127000
02/19/2009,0000,10.05000,10.15000,10.00000,10.15000,133000
02/20/2009,0000,10.10000,10.10000,9.93000,9.93000,154000
02/23/2009,0000,9.90000,9.93000,9.87000,9.90000,114000
02/24/2009,0000,9.86000,10.00000,9.85000,9.90000,126000
02/25/2009,0000,10.00000,10.20000,10.00000,10.10000,129000
02/26/2009,0000,10.10000,10.20000,10.00000,10.05000,66000
02/27/2009,0000,10.20000,10.30000,10.05000,10.30000,312000
03/02/2009,0000,10.30000,10.30000,10.05000,10.10000,97000
03/03/2009,0000,9.91000,10.20000,9.91000,10.15000,103000
03/04/2009,0000,10.20000,10.65000,10.20000,10.55000,470000
03/05/2009,0000,10.85000,11.00000,10.70000,10.80000,502000
03/06/2009,0000,10.70000,10.95000,10.60000,10.85000,261000
03/09/2009,0000,11.15000,11.60000,11.15000,11.60000,1147000
03/10/2009,0000,11.80000,12.00000,11.50000,12.00000,1325000
03/11/2009,0000,12.40000,12.40000,11.85000,11.90000,546000
03/12/2009,0000,11.90000,12.05000,11.75000,11.95000,614000
03/13/2009,0000,12.10000,12.40000,12.10000,12.35000,674000
03/16/2009,0000,12.50000,12.60000,12.20000,12.50000,443000
03/17/2009,0000,12.45000,12.45000,12.15000,12.40000,318000
03/18/2009,0000,12.35000,12.60000,12.30000,12.50000,391000
03/19/2009,0000,12.70000,12.95000,12.50000,12.50000,655000
03/20/2009,0000,12.50000,12.55000,12.00000,12.00000,539000
03/23/2009,0000,12.10000,12.80000,12.10000,12.80000,441000
03/24/2009,0000,13.50000,13.55000,13.20000,13.45000,904000
03/25/2009,0000,14.35000,14.35000,14.20000,14.35000,1626000
03/26/2009,0000,15.35000,15.35000,14.75000,15.15000,3267000
03/27/2009,0000,15.40000,15.40000,15.00000,15.15000,1167000
03/30/2009,0000,15.10000,15.20000,14.70000,14.95000,883000
03/31/2009,0000,14.90000,15.25000,14.90000,15.05000,713000
04/01/2009,0000,15.40000,15.90000,15.25000,15.50000,893000
04/02/2009,0000,15.50000,15.70000,15.35000,15.40000,771000
04/03/2009,0000,15.70000,15.80000,15.50000,15.65000,573000
04/06/2009,0000,16.20000,16.20000,15.75000,15.85000,711000
04/07/2009,0000,15.85000,16.10000,15.75000,16.10000,491000
04/08/2009,0000,15.90000,16.20000,15.85000,16.10000,492000
04/09/2009,0000,16.10000,16.65000,16.10000,16.45000,772000
04/10/2009,0000,17.55000,17.60000,17.40000,17.60000,1943000
04/13/2009,0000,17.60000,17.75000,17.05000,17.30000,1440000
04/14/2009,0000,17.10000,17.50000,17.10000,17.45000,582000
04/15/2009,0000,17.35000,17.65000,17.10000,17.65000,635000
04/16/2009,0000,17.90000,17.95000,17.50000,17.75000,873000
04/17/2009,0000,18.00000,18.20000,16.55000,16.90000,1408000
04/20/2009,0000,16.90000,16.90000,16.10000,16.80000,719000
04/21/2009,0000,16.30000,17.30000,16.30000,17.30000,571000
04/22/2009,0000,17.30000,17.65000,17.15000,17.35000,649000
04/23/2009,0000,17.40000,17.75000,17.20000,17.60000,790000
04/24/2009,0000,17.60000,17.90000,17.40000,17.55000,821000
04/27/2009,0000,17.75000,17.85000,16.80000,16.90000,1285000
04/28/2009,0000,16.60000,16.90000,16.35000,16.35000,869000
04/29/2009,0000,16.35000,16.85000,16.25000,16.75000,624000
04/30/2009,0000,17.40000,17.85000,17.30000,17.65000,1319000
05/04/2009,0000,18.05000,18.65000,17.70000,18.50000,1585000
05/05/2009,0000,18.20000,18.45000,17.75000,17.90000,1192000
05/06/2009,0000,17.90000,18.25000,17.80000,18.25000,1230000
05/07/2009,0000,18.30000,18.35000,18.00000,18.30000,1003000
05/08/2009,0000,18.30000,18.40000,18.00000,18.20000,763000
05/11/2009,0000,18.40000,18.75000,18.30000,18.40000,1647000
05/12/2009,0000,18.30000,18.30000,17.85000,17.90000,860000
05/13/2009,0000,17.90000,18.15000,17.90000,18.10000,480000
05/14/2009,0000,17.90000,18.00000,17.60000,17.80000,340000
05/15/2009,0000,17.90000,18.10000,17.85000,18.05000,552000
05/18/2009,0000,18.05000,18.15000,17.80000,17.90000,481000
05/19/2009,0000,18.20000,18.40000,18.05000,18.20000,748000
05/20/2009,0000,18.30000,18.30000,18.10000,18.10000,519000
05/21/2009,0000,18.10000,18.35000,18.10000,18.30000,556000
05/22/2009,0000,18.30000,18.45000,18.20000,18.35000,606000
05/25/2009,0000,18.40000,18.65000,18.25000,18.50000,793000
05/26/2009,0000,18.60000,18.60000,18.10000,18.10000,694000
05/27/2009,0000,18.10000,18.55000,18.10000,18.50000,970000
06/01/2009,0000,18.75000,18.75000,18.40000,18.55000,687000
06/02/2009,0000,18.75000,18.75000,18.40000,18.40000,1019000
06/03/2009,0000,18.40000,18.60000,18.40000,18.45000,483000
06/04/2009,0000,18.50000,18.65000,18.35000,18.45000,361000
06/05/2009,0000,18.60000,19.50000,18.50000,19.20000,1294000
06/08/2009,0000,19.10000,19.15000,18.40000,18.45000,1006000
06/09/2009,0000,18.45000,18.45000,17.90000,17.95000,758000
06/10/2009,0000,17.95000,18.10000,17.75000,17.95000,437000
06/11/2009,0000,18.60000,18.60000,18.00000,18.20000,290000
06/12/2009,0000,18.30000,18.50000,18.25000,18.40000,543000
06/15/2009,0000,18.40000,18.40000,17.80000,17.85000,523000
06/16/2009,0000,17.80000,18.00000,17.60000,17.80000,310000
06/17/2009,0000,17.85000,18.00000,17.70000,17.70000,322000
06/18/2009,0000,18.00000,18.00000,17.75000,17.75000,184000
06/19/2009,0000,17.85000,18.05000,17.85000,18.00000,146000
06/22/2009,0000,18.10000,18.45000,18.10000,18.40000,439000
06/23/2009,0000,18.20000,18.40000,18.15000,18.40000,323000
06/24/2009,0000,18.20000,18.50000,18.20000,18.30000,730000
06/25/2009,0000,18.35000,18.35000,18.20000,18.30000,686000
06/26/2009,0000,18.30000,18.50000,18.20000,18.30000,415000
06/29/2009,0000,18.30000,18.40000,18.25000,18.30000,631000
06/30/2009,0000,18.35000,18.50000,18.30000,18.45000,1518000
07/01/2009,0000,15.90000,16.60000,15.90000,16.45000,891000
07/02/2009,0000,16.55000,16.65000,16.45000,16.45000,427000
07/03/2009,0000,16.55000,16.55000,16.25000,16.35000,180000
07/06/2009,0000,16.50000,16.50000,16.25000,16.30000,324000
07/07/2009,0000,16.30000,16.60000,16.30000,16.35000,451000
07/08/2009,0000,16.35000,16.40000,16.25000,16.40000,212000
07/09/2009,0000,16.50000,16.75000,16.50000,16.70000,563000
07/10/2009,0000,16.75000,16.75000,16.50000,16.65000,184000
07/13/2009,0000,16.65000,16.65000,16.20000,16.20000,280000
07/14/2009,0000,16.25000,16.50000,16.25000,16.35000,222000
07/15/2009,0000,16.35000,16.65000,16.35000,16.50000,188000
07/16/2009,0000,16.55000,16.80000,16.55000,16.80000,449000
07/17/2009,0000,16.80000,16.90000,16.65000,16.75000,297000
07/20/2009,0000,16.75000,17.15000,16.70000,17.10000,559000
07/21/2009,0000,17.15000,17.20000,16.85000,17.05000,308000
07/22/2009,0000,17.20000,17.20000,16.85000,16.85000,358000
07/23/2009,0000,16.85000,16.95000,16.70000,16.70000,290000
07/24/2009,0000,17.30000,17.85000,17.10000,17.85000,2039000
07/27/2009,0000,18.50000,19.05000,18.30000,18.75000,4990000
07/28/2009,0000,18.75000,18.90000,18.50000,18.65000,1556000
07/29/2009,0000,18.65000,18.80000,17.90000,18.00000,1594000
07/30/2009,0000,18.00000,18.10000,17.50000,17.95000,610000
07/31/2009,0000,18.65000,18.65000,18.25000,18.50000,606000
08/03/2009,0000,18.60000,18.70000,18.35000,18.55000,463000
08/04/2009,0000,18.70000,18.70000,17.80000,18.00000,855000
08/05/2009,0000,17.80000,18.05000,17.60000,17.60000,386000
08/06/2009,0000,17.60000,18.00000,17.50000,17.95000,385000
08/10/2009,0000,17.50000,18.20000,17.50000,18.00000,183000
08/11/2009,0000,17.70000,18.10000,17.70000,18.05000,72000
08/12/2009,0000,17.90000,18.20000,17.90000,18.20000,226000
08/13/2009,0000,18.35000,18.65000,18.25000,18.50000,450000
08/14/2009,0000,18.60000,18.65000,18.30000,18.50000,465000
08/17/2009,0000,18.50000,18.60000,18.25000,18.25000,373000
08/18/2009,0000,18.05000,18.10000,17.80000,17.90000,335000
08/19/2009,0000,17.90000,18.25000,17.90000,17.90000,323000
08/20/2009,0000,17.90000,17.90000,17.55000,17.75000,224000
08/21/2009,0000,17.80000,17.95000,17.65000,17.70000,187000
08/24/2009,0000,17.90000,18.00000,17.80000,17.95000,94000
08/25/2009,0000,17.80000,17.95000,17.80000,17.85000,69000
08/26/2009,0000,17.80000,18.00000,17.65000,17.75000,298000
08/27/2009,0000,17.60000,17.85000,17.55000,17.60000,165000
08/28/2009,0000,17.60000,17.80000,17.60000,17.80000,170000
08/31/2009,0000,17.85000,17.85000,17.60000,17.65000,184000
09/01/2009,0000,17.70000,17.90000,17.70000,17.85000,226000
09/02/2009,0000,17.80000,18.25000,17.80000,18.25000,407000
09/03/2009,0000,18.25000,18.45000,18.10000,18.15000,447000
09/04/2009,0000,18.25000,18.25000,18.10000,18.10000,243000
09/07/2009,0000,18.25000,18.25000,18.15000,18.15000,305000
09/08/2009,0000,18.25000,18.40000,18.15000,18.20000,773000
09/09/2009,0000,18.30000,18.35000,18.15000,18.15000,310000
09/10/2009,0000,18.20000,18.35000,18.00000,18.10000,262000
09/11/2009,0000,18.10000,18.20000,18.00000,18.10000,214000
09/14/2009,0000,18.10000,18.20000,18.00000,18.00000,196000
09/15/2009,0000,18.10000,18.15000,18.00000,18.05000,416000
09/16/2009,0000,18.20000,18.30000,18.00000,18.20000,937000
09/17/2009,0000,18.30000,18.90000,18.30000,18.60000,1320000
09/18/2009,0000,18.60000,19.00000,18.40000,18.85000,1095000
09/21/2009,0000,19.10000,19.80000,18.85000,19.65000,1723000
09/22/2009,0000,19.80000,19.80000,19.35000,19.40000,856000
09/23/2009,0000,19.40000,19.50000,18.65000,18.80000,895000
09/24/2009,0000,18.90000,19.00000,18.70000,18.80000,268000
09/25/2009,0000,18.70000,19.10000,18.70000,18.90000,274000
09/28/2009,0000,18.80000,19.40000,18.75000,19.25000,458000
09/29/2009,0000,19.30000,19.40000,19.20000,19.20000,385000
09/30/2009,0000,19.20000,19.40000,18.60000,19.05000,520000
10/01/2009,0000,18.85000,19.15000,18.85000,19.05000,372000
10/02/2009,0000,18.90000,18.95000,18.80000,18.90000,391000
10/05/2009,0000,18.80000,19.15000,18.75000,18.95000,199000
10/06/2009,0000,19.00000,19.45000,18.95000,19.25000,606000
10/07/2009,0000,19.35000,19.50000,19.30000,19.30000,580000
10/08/2009,0000,20.65000,20.65000,20.45000,20.65000,5301000
10/09/2009,0000,21.50000,22.00000,20.75000,22.00000,5581000
10/12/2009,0000,22.80000,22.90000,22.30000,22.35000,3178000
10/13/2009,0000,22.35000,22.55000,21.70000,22.35000,1739000
10/14/2009,0000,22.55000,22.60000,22.15000,22.40000,1695000
10/15/2009,0000,22.90000,22.90000,21.70000,21.70000,1848000
10/16/2009,0000,21.65000,22.20000,21.65000,22.00000,1159000
10/19/2009,0000,21.80000,22.30000,21.80000,22.20000,835000
10/20/2009,0000,22.30000,22.50000,22.05000,22.15000,745000
10/21/2009,0000,22.15000,22.30000,21.80000,22.15000,583000
10/22/2009,0000,22.05000,23.00000,22.05000,22.40000,1901000
10/23/2009,0000,22.40000,22.60000,22.20000,22.45000,628000
10/26/2009,0000,22.30000,22.50000,22.15000,22.15000,486000
10/27/2009,0000,22.00000,22.25000,21.85000,22.25000,552000
10/28/2009,0000,22.30000,22.30000,21.75000,21.80000,423000
10/29/2009,0000,21.50000,21.60000,20.60000,21.20000,1071000
10/30/2009,0000,21.50000,21.50000,20.75000,20.80000,702000
11/02/2009,0000,20.20000,20.60000,20.20000,20.55000,646000
11/03/2009,0000,20.00000,20.80000,20.00000,20.65000,408000
11/04/2009,0000,20.65000,21.20000,20.65000,21.10000,406000
11/05/2009,0000,21.35000,21.35000,20.80000,20.85000,256000
11/06/2009,0000,21.15000,21.15000,20.65000,20.70000,621000
11/09/2009,0000,20.75000,20.95000,20.75000,20.85000,333000
11/10/2009,0000,21.10000,21.10000,20.75000,20.75000,531000
11/11/2009,0000,20.80000,20.85000,20.65000,20.75000,306000
11/12/2009,0000,20.75000,20.90000,20.70000,20.80000,481000
11/13/2009,0000,20.80000,20.85000,20.70000,20.80000,300000
11/16/2009,0000,21.00000,21.25000,20.85000,21.15000,534000
11/17/2009,0000,21.30000,21.30000,20.90000,20.90000,384000
11/18/2009,0000,21.20000,21.20000,20.90000,21.00000,306000
11/19/2009,0000,21.00000,21.35000,21.00000,21.35000,453000
11/20/2009,0000,21.50000,21.50000,21.00000,21.15000,252000
11/23/2009,0000,21.10000,21.15000,20.90000,20.90000,318000
11/24/2009,0000,21.10000,21.10000,20.90000,20.95000,311000
11/25/2009,0000,20.95000,21.40000,20.95000,21.30000,421000
11/26/2009,0000,21.40000,22.20000,21.40000,21.75000,1889000
11/27/2009,0000,21.35000,21.70000,21.00000,21.00000,699000
11/30/2009,0000,21.00000,21.35000,21.00000,21.10000,348000
12/01/2009,0000,21.00000,21.20000,21.00000,21.20000,440000
12/02/2009,0000,21.30000,21.40000,21.05000,21.05000,454000
12/03/2009,0000,21.10000,21.10000,20.80000,20.80000,495000
12/04/2009,0000,20.20000,20.90000,20.20000,20.65000,705000
12/07/2009,0000,20.75000,20.95000,20.70000,20.85000,551000
12/08/2009,0000,20.85000,21.45000,20.85000,21.45000,947000
12/09/2009,0000,21.40000,21.40000,21.10000,21.35000,774000
12/11/2009,0000,21.40000,21.55000,21.20000,21.45000,739000
12/14/2009,0000,21.55000,22.20000,21.55000,22.10000,2036000
12/15/2009,0000,22.30000,22.45000,22.00000,22.00000,1264000
12/16/2009,0000,22.20000,23.00000,21.90000,22.55000,2416000
12/17/2009,0000,22.85000,22.85000,21.85000,21.85000,1667000
12/18/2009,0000,21.70000,22.15000,21.70000,21.95000,602000
12/21/2009,0000,22.00000,22.40000,22.00000,22.05000,423000
12/22/2009,0000,22.45000,22.45000,22.10000,22.25000,695000
12/23/2009,0000,22.35000,23.20000,22.30000,22.90000,1863000
12/25/2009,0000,22.75000,22.80000,22.60000,22.60000,830000
12/29/2009,0000,22.95000,24.45000,22.75000,24.05000,3142658
