DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.40000,23.60000,22.80000,22.90000,6767300
04/03/2007,0000,23.10000,23.15000,22.70000,23.00000,4838100
04/04/2007,0000,23.15000,23.20000,22.65000,22.70000,4347200
04/09/2007,0000,22.85000,22.95000,22.35000,22.40000,3597300
04/10/2007,0000,22.60000,22.60000,22.00000,22.20000,3176000
04/11/2007,0000,22.40000,22.65000,22.25000,22.55000,2811100
04/12/2007,0000,22.55000,22.90000,22.50000,22.90000,2540000
04/13/2007,0000,23.00000,23.95000,23.00000,23.40000,17061400
04/16/2007,0000,23.75000,24.15000,23.55000,23.60000,8943400
04/17/2007,0000,23.90000,23.90000,22.70000,22.80000,5691800
04/18/2007,0000,22.80000,23.00000,22.65000,22.90000,2274900
04/19/2007,0000,22.95000,23.00000,22.55000,22.55000,2351500
04/20/2007,0000,22.85000,22.90000,22.60000,22.65000,1836400
04/23/2007,0000,22.90000,22.95000,22.55000,22.60000,2355500
04/24/2007,0000,22.70000,22.75000,22.60000,22.65000,2054100
04/25/2007,0000,22.70000,22.95000,22.65000,22.75000,1950300
04/26/2007,0000,22.85000,23.30000,22.80000,23.20000,5132400
04/27/2007,0000,23.60000,23.80000,23.35000,23.40000,8377000
04/30/2007,0000,21.80000,21.80000,21.80000,21.80000,1600600
05/02/2007,0000,20.30000,20.80000,20.30000,20.30000,12599200
05/03/2007,0000,20.00000,20.25000,18.90000,19.50000,7539400
05/04/2007,0000,19.50000,19.80000,19.30000,19.60000,2990500
05/07/2007,0000,20.00000,20.25000,19.70000,20.05000,3414900
05/08/2007,0000,20.40000,20.40000,19.85000,19.95000,2370600
05/09/2007,0000,20.55000,20.95000,20.50000,20.70000,6526400
05/10/2007,0000,20.80000,21.05000,20.35000,20.80000,6785400
05/11/2007,0000,20.65000,20.75000,20.50000,20.60000,1689300
05/14/2007,0000,20.60000,20.85000,20.50000,20.55000,1754800
05/15/2007,0000,20.60000,20.75000,20.20000,20.20000,1179200
05/16/2007,0000,20.20000,20.40000,20.20000,20.40000,734700
05/17/2007,0000,20.60000,20.60000,20.20000,20.20000,1334500
05/18/2007,0000,20.30000,20.30000,19.90000,20.20000,2329300
05/21/2007,0000,20.20000,20.30000,20.10000,20.10000,1917100
05/22/2007,0000,20.20000,20.30000,20.10000,20.20000,2423000
05/23/2007,0000,20.50000,21.00000,20.35000,20.70000,8028200
05/24/2007,0000,20.90000,21.50000,20.55000,21.20000,5005400
05/25/2007,0000,21.20000,21.20000,20.75000,21.00000,2273900
05/28/2007,0000,21.00000,21.30000,20.60000,20.75000,1813200
05/29/2007,0000,20.80000,20.95000,20.45000,20.45000,2012800
05/30/2007,0000,20.45000,20.85000,20.40000,20.60000,1621700
05/31/2007,0000,20.80000,21.00000,20.60000,20.85000,2478500
06/01/2007,0000,21.00000,21.30000,20.85000,21.05000,3363500
06/04/2007,0000,21.15000,21.30000,20.90000,21.05000,2559100
06/05/2007,0000,21.50000,22.50000,21.40000,22.45000,20602300
06/06/2007,0000,22.40000,22.40000,21.55000,21.55000,4487300
06/07/2007,0000,21.50000,22.00000,21.45000,21.75000,2765700
06/08/2007,0000,21.70000,23.20000,21.65000,22.85000,11042000
06/11/2007,0000,23.30000,23.85000,22.85000,23.60000,13489200
06/12/2007,0000,24.00000,24.25000,23.70000,24.00000,13345100
06/13/2007,0000,24.10000,25.00000,23.60000,23.65000,18966400
06/14/2007,0000,23.95000,24.15000,23.05000,24.00000,13158600
06/15/2007,0000,24.10000,24.85000,23.70000,24.40000,13581000
06/20/2007,0000,24.70000,24.80000,23.45000,24.00000,6473000
06/21/2007,0000,24.00000,24.25000,23.20000,23.75000,5317900
06/22/2007,0000,24.20000,25.00000,24.00000,24.90000,15436600
06/25/2007,0000,26.60000,26.60000,25.60000,25.80000,12157700
06/26/2007,0000,25.80000,26.10000,25.20000,25.20000,5937700
06/27/2007,0000,25.50000,26.20000,25.20000,25.60000,10745600
06/28/2007,0000,25.90000,26.90000,25.60000,26.30000,19618500
06/29/2007,0000,26.60000,26.70000,25.80000,25.90000,6172600
07/02/2007,0000,26.20000,26.20000,25.35000,25.65000,4099300
07/03/2007,0000,25.80000,25.90000,25.35000,25.40000,4837100
07/04/2007,0000,25.50000,26.30000,25.35000,26.15000,6806600
07/05/2007,0000,26.15000,27.65000,25.85000,27.20000,24527200
07/06/2007,0000,27.50000,28.00000,27.00000,27.85000,18459400
07/09/2007,0000,28.00000,29.50000,27.50000,29.10000,30105200
07/10/2007,0000,29.50000,29.50000,28.20000,28.30000,9697400
07/11/2007,0000,27.70000,28.70000,27.65000,27.65000,7750000
07/12/2007,0000,28.00000,28.30000,27.40000,27.60000,6312700
07/13/2007,0000,28.00000,28.00000,26.80000,26.80000,6802600
07/16/2007,0000,27.20000,27.80000,27.00000,27.25000,5409600
07/17/2007,0000,27.90000,27.90000,27.30000,27.55000,3431000
07/18/2007,0000,27.65000,28.60000,27.55000,28.50000,8785200
07/19/2007,0000,28.70000,30.20000,28.50000,29.70000,28590200
07/20/2007,0000,30.10000,30.10000,28.90000,29.00000,8211700
07/23/2007,0000,28.75000,29.80000,28.55000,29.70000,8050400
07/24/2007,0000,29.90000,30.90000,29.50000,30.30000,19080300
07/25/2007,0000,30.25000,30.90000,29.90000,29.90000,10261800
07/26/2007,0000,30.30000,30.40000,27.85000,27.85000,11473400
07/27/2007,0000,26.50000,27.60000,26.50000,26.50000,6426600
07/30/2007,0000,26.30000,26.85000,25.55000,25.95000,6287500
07/31/2007,0000,26.60000,26.70000,26.20000,26.30000,4339100
08/01/2007,0000,26.30000,26.90000,25.50000,25.50000,4321000
08/02/2007,0000,25.90000,26.30000,24.70000,25.35000,3741400
08/03/2007,0000,25.50000,25.75000,24.75000,25.00000,6277400
08/06/2007,0000,24.50000,24.70000,24.10000,24.65000,2343400
08/07/2007,0000,25.00000,25.30000,24.65000,24.80000,1868700
08/08/2007,0000,25.20000,25.40000,24.85000,25.40000,2599400
08/09/2007,0000,26.10000,26.35000,25.90000,26.00000,7550400
08/10/2007,0000,24.90000,25.30000,24.80000,25.20000,3730300
08/13/2007,0000,24.70000,24.90000,23.60000,24.45000,8819400
08/14/2007,0000,23.50000,23.70000,23.05000,23.20000,3865000
08/15/2007,0000,23.00000,23.10000,21.65000,21.80000,2811000
08/16/2007,0000,21.50000,21.50000,20.30000,20.30000,4821000
08/17/2007,0000,20.05000,20.75000,18.90000,19.80000,4926000
08/20/2007,0000,21.15000,21.15000,20.55000,21.15000,2612000
08/21/2007,0000,21.30000,21.35000,20.50000,20.65000,2545000
08/22/2007,0000,20.75000,21.30000,20.55000,21.30000,1687000
08/23/2007,0000,22.00000,22.40000,21.60000,22.10000,3501000
08/24/2007,0000,21.80000,22.10000,21.50000,21.80000,2039000
08/27/2007,0000,22.40000,22.65000,21.85000,22.60000,5122000
08/28/2007,0000,22.60000,22.90000,22.20000,22.75000,6342000
08/29/2007,0000,22.10000,22.70000,21.50000,22.70000,2806000
08/30/2007,0000,23.00000,23.45000,22.55000,22.55000,9113000
08/31/2007,0000,22.75000,22.85000,22.35000,22.40000,3040000
09/03/2007,0000,22.65000,22.65000,21.60000,21.65000,3913000
09/04/2007,0000,21.85000,22.05000,21.65000,21.90000,1846000
09/05/2007,0000,22.00000,22.00000,21.50000,21.50000,2117000
09/06/2007,0000,21.30000,22.15000,20.90000,22.10000,5456000
09/07/2007,0000,22.10000,22.85000,21.80000,22.60000,7964000
09/10/2007,0000,22.50000,22.70000,22.15000,22.30000,2490000
09/11/2007,0000,23.00000,23.20000,22.60000,22.65000,3467000
09/12/2007,0000,23.20000,23.45000,22.90000,23.00000,7402000
09/13/2007,0000,23.40000,23.50000,22.80000,22.80000,3465000
09/14/2007,0000,23.20000,23.20000,22.50000,22.50000,2402000
09/17/2007,0000,22.60000,22.75000,22.10000,22.10000,1658000
09/19/2007,0000,22.50000,22.55000,21.30000,21.40000,2559000
09/20/2007,0000,21.50000,21.70000,21.30000,21.30000,1876000
09/21/2007,0000,21.30000,22.30000,21.30000,22.05000,1774000
09/26/2007,0000,22.25000,22.25000,21.70000,22.00000,1697000
09/27/2007,0000,22.50000,23.20000,22.15000,23.00000,4577000
09/28/2007,0000,23.10000,23.20000,22.40000,22.45000,2458000
10/01/2007,0000,23.00000,23.00000,22.45000,22.55000,2031000
10/02/2007,0000,22.75000,22.85000,22.50000,22.65000,2507000
10/03/2007,0000,22.75000,22.80000,22.30000,22.35000,2200000
10/04/2007,0000,22.50000,22.60000,22.30000,22.40000,1760000
10/05/2007,0000,22.60000,22.95000,22.30000,22.95000,3070000
10/08/2007,0000,23.20000,23.30000,22.40000,22.50000,3673000
10/09/2007,0000,22.60000,22.65000,22.20000,22.30000,1611000
10/11/2007,0000,22.50000,22.85000,22.45000,22.75000,2769000
10/12/2007,0000,22.75000,22.90000,22.25000,22.85000,2844000
10/15/2007,0000,23.00000,23.75000,22.30000,23.60000,12325000
10/16/2007,0000,23.60000,24.35000,23.30000,24.30000,9510000
10/17/2007,0000,24.45000,24.85000,23.90000,24.00000,11720000
10/18/2007,0000,24.50000,24.80000,24.20000,24.20000,6614000
10/19/2007,0000,24.50000,24.50000,23.50000,23.55000,4640000
10/22/2007,0000,22.55000,23.10000,22.55000,22.90000,2949000
10/23/2007,0000,23.00000,23.50000,22.95000,23.20000,2900000
10/24/2007,0000,23.55000,24.00000,23.20000,23.25000,6560000
10/25/2007,0000,23.80000,23.85000,23.30000,23.60000,6446000
10/26/2007,0000,23.75000,23.75000,23.20000,23.60000,2761000
10/29/2007,0000,23.80000,23.85000,23.00000,23.00000,2973000
10/30/2007,0000,23.20000,23.60000,23.00000,23.20000,3476000
10/31/2007,0000,23.40000,23.50000,23.00000,23.00000,2475000
11/01/2007,0000,23.30000,23.30000,22.50000,22.50000,3268000
11/02/2007,0000,22.05000,22.10000,21.50000,21.60000,3848000
11/05/2007,0000,21.60000,21.80000,21.00000,21.50000,2691000
11/06/2007,0000,21.50000,21.60000,21.25000,21.30000,1796000
11/07/2007,0000,21.45000,21.55000,21.00000,21.00000,1784000
11/08/2007,0000,20.70000,20.70000,19.60000,19.85000,3596000
11/09/2007,0000,19.90000,20.30000,19.30000,20.05000,2131000
11/12/2007,0000,19.20000,19.70000,19.00000,19.00000,2818000
11/13/2007,0000,19.00000,19.35000,18.90000,19.35000,2539000
11/14/2007,0000,20.00000,20.20000,19.60000,20.15000,3395000
11/15/2007,0000,20.05000,20.05000,19.50000,19.55000,2143000
11/16/2007,0000,19.05000,20.35000,19.05000,20.10000,3551000
11/19/2007,0000,20.20000,20.30000,19.70000,19.70000,2525000
11/20/2007,0000,19.25000,19.70000,19.10000,19.50000,2084000
11/21/2007,0000,19.90000,19.90000,19.20000,19.20000,1645000
11/22/2007,0000,19.05000,19.40000,19.05000,19.15000,1490000
11/23/2007,0000,19.10000,19.30000,18.95000,18.95000,1435000
11/26/2007,0000,19.20000,19.25000,19.05000,19.10000,1450000
11/27/2007,0000,19.00000,19.00000,17.85000,18.30000,2395000
11/28/2007,0000,18.50000,19.00000,18.30000,19.00000,1444000
11/29/2007,0000,19.30000,19.50000,18.80000,18.90000,1649000
11/30/2007,0000,19.15000,19.60000,18.90000,19.50000,3595000
12/03/2007,0000,19.65000,19.65000,19.10000,19.10000,2640000
12/04/2007,0000,19.10000,19.35000,18.95000,19.15000,2805000
12/05/2007,0000,19.15000,19.50000,19.00000,19.45000,3852000
12/06/2007,0000,19.70000,19.70000,18.95000,19.00000,4973000
12/07/2007,0000,19.10000,19.25000,18.80000,18.90000,3092000
12/10/2007,0000,18.80000,18.95000,18.60000,18.60000,998000
12/11/2007,0000,18.60000,18.80000,18.50000,18.55000,1131000
12/12/2007,0000,18.20000,18.40000,18.05000,18.25000,1464000
12/13/2007,0000,18.30000,18.50000,17.50000,17.50000,1788000
12/14/2007,0000,17.00000,17.60000,16.30000,16.60000,5092000
12/17/2007,0000,16.00000,16.50000,15.45000,15.45000,5033000
12/18/2007,0000,14.80000,15.35000,14.40000,14.95000,6152000
12/19/2007,0000,15.05000,15.70000,15.00000,15.55000,2295000
12/20/2007,0000,15.55000,15.80000,15.05000,15.05000,1663000
12/21/2007,0000,15.00000,15.30000,14.80000,15.00000,2060000
12/24/2007,0000,15.20000,15.95000,15.20000,15.70000,1909000
12/25/2007,0000,15.70000,16.15000,15.60000,16.00000,1944000
12/26/2007,0000,15.70000,15.90000,15.55000,15.85000,1266000
12/27/2007,0000,15.85000,16.35000,15.75000,16.15000,2728000
12/28/2007,0000,16.00000,16.50000,15.90000,16.50000,2611000
12/31/2007,0000,16.95000,17.10000,16.60000,16.95000,2337000
01/02/2008,0000,16.95000,17.15000,16.65000,16.70000,2596000
01/03/2008,0000,16.30000,16.40000,16.15000,16.30000,1486000
01/04/2008,0000,16.25000,17.05000,16.25000,17.00000,2892000
01/07/2008,0000,16.50000,16.70000,15.85000,15.85000,2958000
01/08/2008,0000,16.05000,16.40000,15.95000,16.05000,1652000
01/09/2008,0000,15.95000,16.80000,15.60000,16.40000,3499000
01/10/2008,0000,16.55000,16.90000,16.50000,16.65000,3270000
01/11/2008,0000,16.85000,16.95000,16.60000,16.75000,2397000
01/14/2008,0000,17.00000,17.05000,16.50000,16.65000,1725000
01/15/2008,0000,16.75000,17.00000,16.50000,16.50000,2631000
01/16/2008,0000,16.10000,16.30000,15.70000,15.85000,1949000
01/17/2008,0000,15.90000,16.25000,15.85000,16.00000,1108000
01/18/2008,0000,15.90000,16.15000,15.60000,16.15000,764000
01/21/2008,0000,16.20000,16.30000,16.00000,16.05000,906000
01/22/2008,0000,15.40000,15.40000,14.95000,14.95000,1713000
01/23/2008,0000,15.05000,15.25000,14.15000,14.25000,2629000
01/24/2008,0000,14.45000,14.70000,13.60000,13.90000,2340000
01/25/2008,0000,14.00000,14.85000,14.00000,14.80000,2274000
01/28/2008,0000,14.35000,14.60000,14.20000,14.30000,1312000
01/29/2008,0000,14.45000,14.60000,14.35000,14.50000,799000
01/30/2008,0000,14.55000,14.75000,14.30000,14.40000,1397000
01/31/2008,0000,14.50000,14.50000,14.15000,14.25000,977000
02/01/2008,0000,14.35000,14.70000,14.35000,14.60000,1253000
02/12/2008,0000,14.60000,14.85000,14.35000,14.65000,1338000
02/13/2008,0000,14.70000,15.40000,14.70000,15.00000,2063000
02/14/2008,0000,15.40000,16.05000,15.30000,16.05000,3495000
02/15/2008,0000,16.05000,16.70000,16.00000,16.65000,4532000
02/18/2008,0000,16.90000,16.90000,16.40000,16.60000,2005000
02/19/2008,0000,16.60000,16.95000,16.40000,16.70000,3167000
02/20/2008,0000,16.65000,16.80000,16.25000,16.30000,1323000
02/21/2008,0000,16.40000,17.10000,16.40000,17.00000,3210000
02/22/2008,0000,16.90000,17.35000,16.75000,17.15000,2072000
02/25/2008,0000,17.30000,17.50000,17.05000,17.15000,2318000
02/26/2008,0000,17.15000,17.40000,17.05000,17.20000,2310000
02/27/2008,0000,17.40000,17.85000,17.25000,17.65000,3492000
02/29/2008,0000,17.70000,17.70000,17.40000,17.55000,1829000
03/03/2008,0000,17.05000,17.15000,16.85000,16.90000,1366000
03/04/2008,0000,16.90000,17.30000,16.90000,17.10000,1589000
03/05/2008,0000,17.10000,17.30000,16.80000,16.85000,2195000
03/06/2008,0000,17.15000,17.35000,17.00000,17.25000,2375000
03/07/2008,0000,17.00000,17.65000,16.95000,17.40000,9231000
03/10/2008,0000,17.50000,17.60000,17.00000,17.00000,1479000
03/11/2008,0000,16.70000,17.20000,16.70000,17.20000,1191000
03/12/2008,0000,17.50000,17.60000,17.10000,17.10000,2408000
03/13/2008,0000,17.00000,17.30000,16.60000,16.60000,1802000
03/14/2008,0000,16.60000,16.90000,16.25000,16.25000,1657000
03/18/2008,0000,15.80000,16.30000,15.80000,16.20000,997000
03/19/2008,0000,16.60000,16.70000,16.40000,16.65000,1735000
03/20/2008,0000,16.80000,17.20000,16.65000,17.00000,3004000
03/21/2008,0000,17.10000,17.35000,17.00000,17.20000,2637000
03/25/2008,0000,17.80000,17.90000,17.60000,17.65000,3019000
03/26/2008,0000,17.70000,17.95000,17.60000,17.60000,2895000
03/27/2008,0000,17.60000,17.65000,17.35000,17.55000,1571000
03/28/2008,0000,17.50000,18.20000,17.50000,18.00000,5083000
03/31/2008,0000,18.00000,18.10000,17.75000,17.80000,2528000
04/01/2008,0000,18.00000,18.25000,17.90000,17.90000,2309000
04/02/2008,0000,18.30000,18.75000,18.15000,18.60000,3169000
04/03/2008,0000,18.80000,19.00000,18.65000,18.80000,3138000
04/07/2008,0000,18.95000,19.05000,18.80000,18.95000,2158000
04/08/2008,0000,18.90000,19.10000,18.75000,18.80000,1611000
04/09/2008,0000,18.80000,19.10000,18.50000,18.55000,2600000
04/10/2008,0000,18.55000,18.80000,18.50000,18.80000,2087000
04/11/2008,0000,18.90000,19.40000,18.80000,18.85000,3428000
04/14/2008,0000,18.65000,18.75000,18.25000,18.35000,2330000
04/15/2008,0000,18.60000,19.20000,18.50000,18.80000,2059000
04/16/2008,0000,19.20000,19.25000,18.80000,18.90000,1819000
04/17/2008,0000,19.30000,20.00000,19.30000,19.50000,9531000
04/18/2008,0000,19.60000,19.70000,19.20000,19.35000,2133000
04/21/2008,0000,19.60000,19.60000,19.30000,19.40000,1640000
04/22/2008,0000,19.50000,19.60000,19.20000,19.20000,1211000
04/23/2008,0000,19.15000,19.35000,18.90000,19.05000,2693000
04/24/2008,0000,19.05000,19.30000,18.90000,18.90000,2052000
04/25/2008,0000,19.05000,19.30000,19.00000,19.00000,2345000
04/28/2008,0000,19.00000,19.20000,18.85000,18.85000,1102000
04/29/2008,0000,18.70000,18.85000,18.35000,18.35000,2072000
04/30/2008,0000,18.80000,18.80000,18.40000,18.45000,1195000
05/02/2008,0000,18.50000,18.65000,18.45000,18.50000,1167000
05/05/2008,0000,18.50000,18.70000,18.35000,18.50000,1696000
05/06/2008,0000,18.60000,18.85000,18.50000,18.80000,1720000
05/07/2008,0000,18.90000,19.25000,18.85000,18.95000,1720000
05/08/2008,0000,18.80000,19.45000,18.75000,19.15000,6545000
05/09/2008,0000,19.20000,19.30000,18.80000,18.80000,2033000
05/12/2008,0000,18.95000,19.05000,18.65000,18.75000,834000
05/13/2008,0000,18.85000,19.10000,18.80000,18.80000,1394000
05/14/2008,0000,18.90000,19.05000,18.85000,18.95000,1257000
05/15/2008,0000,18.90000,19.40000,18.90000,19.10000,3599000
05/16/2008,0000,19.35000,19.60000,19.20000,19.30000,3377000
05/19/2008,0000,19.55000,19.55000,19.15000,19.15000,2233000
05/20/2008,0000,19.30000,19.35000,18.90000,18.90000,1576000
05/21/2008,0000,18.80000,19.05000,18.75000,19.05000,1093000
05/22/2008,0000,18.90000,19.00000,18.80000,18.90000,951000
05/23/2008,0000,18.95000,19.00000,18.20000,18.20000,1879000
05/26/2008,0000,18.20000,18.20000,17.50000,17.50000,2418000
05/27/2008,0000,17.60000,17.85000,17.50000,17.55000,1556000
05/28/2008,0000,17.60000,17.80000,17.50000,17.55000,1405000
05/29/2008,0000,17.60000,17.80000,17.50000,17.55000,818000
05/30/2008,0000,17.80000,17.80000,17.25000,17.40000,859000
06/02/2008,0000,17.50000,17.70000,17.40000,17.70000,698000
06/03/2008,0000,17.70000,17.80000,17.55000,17.55000,535000
06/04/2008,0000,17.50000,17.70000,17.50000,17.65000,274000
06/05/2008,0000,17.75000,18.30000,17.65000,18.20000,1132000
06/06/2008,0000,18.40000,18.45000,18.00000,18.00000,708000
06/10/2008,0000,17.85000,17.90000,17.55000,17.55000,649000
06/11/2008,0000,17.55000,17.70000,17.10000,17.10000,1173000
06/12/2008,0000,16.80000,17.00000,15.95000,16.05000,1832000
06/13/2008,0000,16.20000,16.50000,16.20000,16.45000,973000
06/16/2008,0000,16.55000,16.75000,16.50000,16.50000,340000
06/17/2008,0000,16.50000,16.60000,16.30000,16.35000,559000
06/18/2008,0000,16.35000,16.70000,16.35000,16.70000,325000
06/19/2008,0000,16.60000,16.60000,16.30000,16.30000,440000
06/20/2008,0000,16.50000,16.60000,16.00000,16.05000,716000
06/23/2008,0000,15.80000,16.10000,15.80000,16.00000,594000
06/24/2008,0000,16.10000,16.10000,15.50000,15.50000,776000
06/25/2008,0000,15.40000,15.85000,15.20000,15.75000,718000
06/26/2008,0000,15.85000,16.00000,15.50000,15.75000,703000
06/27/2008,0000,15.20000,15.20000,14.70000,14.80000,1461000
06/30/2008,0000,14.90000,15.10000,14.50000,14.55000,806000
07/01/2008,0000,14.00000,14.55000,14.00000,14.15000,930000
07/02/2008,0000,14.05000,14.75000,14.05000,14.75000,1062000
07/03/2008,0000,14.35000,15.40000,14.10000,15.20000,800000
07/04/2008,0000,15.30000,15.30000,14.80000,14.90000,620000
07/07/2008,0000,14.90000,15.20000,14.80000,15.15000,443000
07/08/2008,0000,15.20000,15.85000,15.00000,15.25000,2038000
07/09/2008,0000,15.40000,15.75000,15.25000,15.30000,1282000
07/10/2008,0000,15.00000,15.30000,14.95000,15.05000,645000
07/11/2008,0000,15.20000,15.40000,15.15000,15.35000,479000
07/14/2008,0000,15.45000,15.65000,15.30000,15.30000,2050000
07/15/2008,0000,15.00000,15.25000,14.50000,14.50000,1195000
07/16/2008,0000,15.20000,15.20000,14.35000,14.35000,1202000
07/17/2008,0000,14.60000,15.10000,14.60000,15.00000,1159000
07/18/2008,0000,15.20000,15.30000,14.60000,14.70000,1552000
07/21/2008,0000,15.00000,15.30000,15.00000,15.25000,787000
07/22/2008,0000,15.10000,15.35000,15.00000,15.20000,570000
07/23/2008,0000,15.45000,15.90000,15.35000,15.80000,1676000
07/24/2008,0000,15.90000,16.25000,15.60000,15.85000,1768000
07/25/2008,0000,15.50000,15.70000,15.45000,15.60000,924000
07/29/2008,0000,15.10000,15.30000,15.10000,15.10000,1154000
07/30/2008,0000,15.30000,15.55000,15.25000,15.30000,772000
07/31/2008,0000,15.60000,15.60000,15.15000,15.20000,758000
08/01/2008,0000,15.00000,15.20000,14.70000,14.90000,836000
08/04/2008,0000,15.10000,15.10000,14.80000,14.90000,727000
08/05/2008,0000,14.95000,15.05000,14.50000,14.70000,688000
08/06/2008,0000,15.10000,15.15000,14.95000,15.10000,1050000
08/07/2008,0000,15.20000,15.65000,15.05000,15.35000,1667000
08/08/2008,0000,15.55000,16.20000,15.40000,16.15000,2976000
08/11/2008,0000,16.35000,16.80000,16.20000,16.75000,1874000
08/12/2008,0000,16.70000,16.70000,16.20000,16.50000,1958000
08/13/2008,0000,16.50000,16.95000,16.25000,16.75000,5737000
08/14/2008,0000,15.05000,15.70000,15.00000,15.55000,5092000
08/15/2008,0000,15.75000,15.85000,15.20000,15.20000,2945000
08/18/2008,0000,15.10000,15.35000,14.95000,15.00000,2272000
08/19/2008,0000,14.70000,15.20000,14.70000,15.15000,1680000
08/20/2008,0000,15.00000,15.25000,14.90000,15.10000,836000
08/21/2008,0000,15.10000,15.10000,14.70000,14.70000,758000
08/22/2008,0000,14.90000,14.90000,14.35000,14.45000,924000
08/25/2008,0000,14.60000,14.90000,14.55000,14.65000,490000
08/26/2008,0000,14.60000,14.60000,14.20000,14.40000,542000
08/27/2008,0000,14.40000,14.80000,14.40000,14.65000,748000
08/28/2008,0000,14.85000,14.85000,14.65000,14.65000,929000
08/29/2008,0000,14.80000,14.90000,14.65000,14.65000,629000
09/01/2008,0000,14.50000,14.50000,13.90000,14.10000,1237000
09/02/2008,0000,14.00000,14.20000,13.70000,13.85000,863000
09/03/2008,0000,13.80000,13.95000,12.90000,13.00000,1815000
09/04/2008,0000,12.70000,13.20000,12.10000,12.10000,2177000
09/05/2008,0000,11.40000,12.00000,11.40000,11.75000,1534000
09/08/2008,0000,12.55000,12.55000,12.30000,12.55000,666000
09/09/2008,0000,12.85000,13.00000,12.60000,12.85000,2619000
09/10/2008,0000,13.00000,13.30000,12.85000,13.00000,1626000
09/11/2008,0000,13.10000,13.35000,12.70000,12.70000,1080000
09/12/2008,0000,13.05000,13.10000,12.60000,13.00000,929000
09/15/2008,0000,12.75000,12.90000,12.15000,12.15000,1023000
09/16/2008,0000,11.40000,11.90000,11.30000,11.30000,2565000
09/17/2008,0000,11.70000,11.90000,11.00000,11.10000,1172000
09/18/2008,0000,10.35000,10.50000,10.35000,10.50000,3026000
09/19/2008,0000,11.20000,11.20000,10.90000,11.20000,2168000
09/22/2008,0000,11.50000,11.95000,11.35000,11.80000,1926000
09/23/2008,0000,11.50000,12.20000,11.50000,12.20000,1587000
09/24/2008,0000,12.00000,12.60000,12.00000,12.45000,2071000
09/25/2008,0000,12.45000,12.50000,12.05000,12.15000,1328000
09/26/2008,0000,12.50000,12.50000,11.65000,12.00000,1898000
09/30/2008,0000,11.20000,11.55000,11.20000,11.55000,1304000
10/01/2008,0000,11.90000,12.00000,11.65000,12.00000,972000
10/02/2008,0000,11.95000,12.10000,11.70000,11.75000,759000
10/03/2008,0000,11.50000,12.00000,11.35000,12.00000,770000
10/06/2008,0000,11.70000,11.70000,11.30000,11.30000,762000
10/07/2008,0000,11.10000,11.60000,11.10000,11.50000,1257000
10/08/2008,0000,11.10000,11.25000,10.70000,10.80000,1334000
10/09/2008,0000,10.50000,10.80000,10.20000,10.20000,1318000
10/13/2008,0000,9.85000,9.88000,9.85000,9.85000,895000
10/14/2008,0000,10.45000,10.50000,10.20000,10.50000,913000
10/15/2008,0000,10.60000,10.75000,10.35000,10.70000,2808000
10/16/2008,0000,10.35000,10.35000,10.35000,10.35000,144000
10/17/2008,0000,10.00000,10.35000,9.99000,9.99000,1154000
10/20/2008,0000,9.80000,9.93000,9.65000,9.86000,687000
10/21/2008,0000,10.20000,10.35000,9.95000,10.00000,1025000
10/22/2008,0000,9.85000,10.05000,9.71000,9.75000,839000
10/23/2008,0000,9.41000,9.41000,9.41000,9.41000,312000
10/24/2008,0000,9.09000,9.09000,9.09000,9.09000,565000
10/27/2008,0000,8.46000,8.59000,8.46000,8.46000,2062000
10/28/2008,0000,7.87000,8.44000,7.87000,8.30000,2810000
10/29/2008,0000,8.75000,8.75000,7.73000,7.80000,2342000
10/30/2008,0000,7.50000,8.34000,7.50000,8.34000,2315000
10/31/2008,0000,8.40000,8.92000,8.14000,8.92000,3766000
11/03/2008,0000,8.93000,9.07000,8.80000,9.02000,3453000
11/04/2008,0000,9.00000,9.00000,8.50000,8.71000,2926000
11/05/2008,0000,8.91000,9.24000,8.85000,9.01000,2910000
11/06/2008,0000,8.40000,8.60000,8.38000,8.40000,1497000
11/07/2008,0000,7.86000,8.71000,7.86000,8.64000,964000
11/10/2008,0000,8.70000,8.70000,8.54000,8.58000,1047000
11/11/2008,0000,8.38000,8.41000,7.99000,8.11000,1580000
11/12/2008,0000,8.00000,8.11000,7.82000,7.95000,1546000
11/13/2008,0000,7.60000,7.60000,7.40000,7.40000,1935000
11/14/2008,0000,7.64000,7.67000,6.90000,7.10000,1727000
11/17/2008,0000,7.00000,7.00000,6.62000,6.70000,1406000
11/18/2008,0000,6.40000,6.55000,6.24000,6.24000,1916000
11/19/2008,0000,5.90000,6.38000,5.90000,6.24000,1360000
11/20/2008,0000,5.81000,6.06000,5.81000,5.82000,1336000
11/21/2008,0000,5.43000,6.22000,5.43000,6.21000,1547000
11/24/2008,0000,6.20000,6.20000,5.98000,6.00000,834000
11/25/2008,0000,6.12000,6.31000,6.05000,6.10000,1656000
11/26/2008,0000,6.10000,6.26000,6.05000,6.19000,724000
11/27/2008,0000,6.40000,6.62000,6.35000,6.62000,949000
11/28/2008,0000,7.08000,7.08000,7.08000,7.08000,889000
12/01/2008,0000,7.49000,7.49000,7.22000,7.22000,3754000
12/02/2008,0000,6.72000,6.90000,6.72000,6.72000,2329000
12/03/2008,0000,6.80000,6.80000,6.52000,6.52000,1160000
12/04/2008,0000,6.65000,6.75000,6.50000,6.50000,1154000
12/05/2008,0000,6.55000,6.57000,6.38000,6.45000,545000
12/08/2008,0000,6.66000,6.90000,6.58000,6.90000,1156000
12/09/2008,0000,6.90000,7.06000,6.70000,6.72000,1657000
12/10/2008,0000,6.88000,7.19000,6.83000,7.18000,1921000
12/11/2008,0000,7.22000,7.34000,6.93000,7.16000,1200000
12/12/2008,0000,7.01000,7.10000,6.69000,6.70000,1803000
12/15/2008,0000,6.98000,7.05000,6.90000,7.05000,1202000
12/16/2008,0000,7.00000,7.00000,6.87000,6.95000,798000
12/17/2008,0000,7.20000,7.20000,6.95000,6.95000,1608000
12/18/2008,0000,7.00000,7.04000,6.85000,7.03000,728000
12/19/2008,0000,6.99000,7.41000,6.86000,7.27000,1884000
12/22/2008,0000,7.40000,7.41000,6.95000,6.95000,1512000
12/23/2008,0000,6.84000,6.86000,6.52000,6.66000,1279000
12/24/2008,0000,6.56000,6.80000,6.46000,6.75000,706000
12/25/2008,0000,6.75000,6.80000,6.71000,6.75000,435000
12/26/2008,0000,6.75000,6.82000,6.60000,6.80000,658000
12/29/2008,0000,6.78000,6.95000,6.67000,6.71000,1076000
12/30/2008,0000,6.71000,7.00000,6.71000,6.98000,1423000
12/31/2008,0000,7.08000,7.08000,6.90000,6.97000,806000
01/05/2009,0000,7.10000,7.25000,7.05000,7.12000,1556000
01/06/2009,0000,7.10000,7.19000,7.02000,7.12000,1547000
01/07/2009,0000,7.20000,7.41000,7.17000,7.28000,3354000
01/08/2009,0000,7.12000,7.16000,6.80000,6.90000,1727000
01/09/2009,0000,6.81000,6.97000,6.81000,6.94000,947000
01/12/2009,0000,6.85000,6.90000,6.75000,6.75000,618000
01/13/2009,0000,6.71000,6.90000,6.71000,6.90000,500000
01/14/2009,0000,6.94000,6.94000,6.85000,6.90000,778000
01/15/2009,0000,6.63000,6.70000,6.58000,6.65000,657000
01/16/2009,0000,6.65000,6.68000,6.45000,6.68000,756000
01/19/2009,0000,6.70000,6.71000,6.56000,6.70000,621000
01/20/2009,0000,6.62000,6.62000,6.49000,6.56000,578000
01/21/2009,0000,6.41000,6.50000,6.40000,6.41000,773000
02/02/2009,0000,6.42000,6.45000,6.35000,6.40000,564000
02/03/2009,0000,6.40000,6.64000,6.40000,6.60000,580000
02/04/2009,0000,6.70000,6.74000,6.52000,6.53000,560000
02/05/2009,0000,6.38000,6.55000,6.38000,6.45000,336000
02/06/2009,0000,6.50000,6.90000,6.50000,6.89000,4658000
02/09/2009,0000,6.99000,7.00000,6.80000,6.80000,1739000
02/10/2009,0000,6.75000,6.97000,6.75000,6.85000,2066000
02/11/2009,0000,6.61000,7.08000,6.55000,7.07000,3262000
02/12/2009,0000,7.06000,7.22000,6.90000,7.17000,5629000
02/13/2009,0000,7.20000,7.67000,7.18000,7.65000,10315000
02/16/2009,0000,7.65000,7.86000,7.41000,7.61000,4292000
02/17/2009,0000,7.55000,7.57000,7.21000,7.30000,2895000
02/18/2009,0000,7.10000,7.25000,7.01000,7.20000,1695000
02/19/2009,0000,7.16000,7.32000,7.05000,7.23000,1537000
02/20/2009,0000,7.15000,7.29000,7.11000,7.14000,1037000
02/23/2009,0000,7.14000,7.53000,7.10000,7.47000,3504000
02/24/2009,0000,7.47000,7.78000,7.40000,7.53000,3862000
02/25/2009,0000,7.67000,7.68000,7.46000,7.48000,3280000
02/26/2009,0000,7.50000,7.60000,7.48000,7.48000,1508000
02/27/2009,0000,7.59000,7.84000,7.50000,7.80000,3470000
03/02/2009,0000,7.80000,7.84000,7.61000,7.70000,3154000
03/03/2009,0000,7.50000,7.72000,7.40000,7.70000,2045000
03/04/2009,0000,7.77000,8.23000,7.77000,8.23000,4854000
03/05/2009,0000,8.80000,8.80000,8.45000,8.51000,11239000
03/06/2009,0000,8.30000,9.10000,8.30000,9.10000,7636000
03/09/2009,0000,9.10000,9.34000,8.62000,9.34000,6356000
03/10/2009,0000,9.34000,9.85000,9.10000,9.38000,12704000
03/11/2009,0000,9.50000,9.58000,9.10000,9.10000,5128000
03/12/2009,0000,9.15000,9.30000,9.10000,9.11000,3296000
03/13/2009,0000,9.40000,9.45000,9.15000,9.20000,4313000
03/16/2009,0000,9.30000,9.30000,9.00000,9.06000,2934000
03/17/2009,0000,9.00000,9.16000,8.91000,9.10000,2566000
03/18/2009,0000,9.15000,9.47000,9.05000,9.30000,4599000
03/19/2009,0000,9.47000,9.70000,9.30000,9.31000,7325000
03/20/2009,0000,9.32000,9.47000,9.01000,9.01000,2800000
03/23/2009,0000,9.20000,9.64000,9.10000,9.64000,8026000
03/24/2009,0000,10.00000,10.30000,9.74000,10.10000,15100000
03/25/2009,0000,10.25000,10.60000,10.10000,10.50000,8102000
03/26/2009,0000,10.50000,10.80000,10.30000,10.40000,8226000
03/27/2009,0000,10.60000,10.85000,10.35000,10.60000,8812000
03/30/2009,0000,10.80000,10.80000,10.40000,10.60000,8390000
03/31/2009,0000,10.60000,10.85000,10.50000,10.75000,9140000
04/01/2009,0000,10.95000,11.50000,10.90000,11.30000,20290000
04/02/2009,0000,11.70000,11.70000,10.95000,11.05000,8663000
04/03/2009,0000,11.15000,11.15000,10.80000,10.80000,6512000
04/06/2009,0000,10.80000,11.10000,10.60000,10.65000,3944000
04/07/2009,0000,10.65000,11.10000,10.55000,11.00000,3544000
04/08/2009,0000,10.90000,11.20000,10.65000,10.65000,3305000
04/09/2009,0000,11.10000,11.35000,10.95000,11.35000,7106000
04/10/2009,0000,11.70000,11.70000,11.30000,11.50000,11236000
04/13/2009,0000,11.50000,11.90000,11.30000,11.40000,5965000
04/14/2009,0000,11.40000,11.70000,11.40000,11.45000,5286000
04/15/2009,0000,11.50000,11.95000,11.45000,11.55000,9781000
04/16/2009,0000,11.80000,11.90000,11.55000,11.70000,7101000
04/17/2009,0000,11.90000,12.00000,10.90000,10.90000,9628000
04/20/2009,0000,10.80000,10.90000,10.15000,10.30000,5149000
04/21/2009,0000,10.00000,10.80000,10.00000,10.70000,3778000
04/22/2009,0000,10.80000,11.15000,10.70000,11.00000,5820000
04/23/2009,0000,11.05000,11.10000,10.60000,10.70000,3154000
04/24/2009,0000,10.70000,11.10000,10.55000,10.60000,3743000
04/27/2009,0000,10.65000,10.75000,9.90000,9.93000,4754000
04/28/2009,0000,9.90000,10.10000,9.40000,9.46000,2889000
04/29/2009,0000,9.50000,9.70000,9.32000,9.51000,2657000
04/30/2009,0000,10.15000,10.15000,10.00000,10.15000,2844000
05/04/2009,0000,10.65000,10.85000,10.35000,10.70000,3584000
05/05/2009,0000,10.70000,10.80000,10.20000,10.30000,2997000
05/06/2009,0000,10.45000,10.90000,10.40000,10.80000,3817000
05/07/2009,0000,11.00000,11.20000,10.70000,11.20000,5555000
05/08/2009,0000,11.15000,11.70000,10.95000,11.50000,8599000
05/11/2009,0000,11.65000,11.85000,11.50000,11.50000,7256000
05/12/2009,0000,11.30000,11.55000,11.00000,11.10000,3822000
05/13/2009,0000,11.30000,11.40000,11.00000,11.15000,3813000
05/14/2009,0000,11.00000,11.25000,10.90000,11.10000,2479000
05/15/2009,0000,11.10000,11.60000,11.10000,11.20000,3766000
05/18/2009,0000,11.20000,11.60000,11.20000,11.40000,2467000
05/19/2009,0000,11.65000,11.90000,11.40000,11.50000,7883000
05/20/2009,0000,11.90000,12.05000,11.55000,11.65000,10142000
05/21/2009,0000,11.90000,12.25000,11.80000,12.10000,8298000
05/22/2009,0000,12.15000,12.30000,11.90000,12.10000,4635000
05/25/2009,0000,12.40000,12.90000,12.20000,12.90000,10608000
05/26/2009,0000,13.20000,13.20000,12.00000,12.00000,8438000
05/27/2009,0000,12.80000,12.80000,12.60000,12.80000,9057000
06/01/2009,0000,13.20000,13.50000,12.80000,12.95000,8825000
06/02/2009,0000,13.10000,13.15000,12.30000,12.50000,5153000
06/03/2009,0000,12.40000,12.80000,12.25000,12.40000,3340000
06/04/2009,0000,12.40000,13.10000,12.30000,12.85000,7666000
06/05/2009,0000,12.95000,13.10000,12.60000,12.65000,3474000
06/08/2009,0000,13.65000,13.65000,13.10000,13.45000,7467000
06/09/2009,0000,13.35000,13.95000,13.20000,13.50000,28160000
06/10/2009,0000,13.70000,13.85000,12.90000,13.35000,15753000
06/11/2009,0000,13.50000,13.60000,13.20000,13.50000,8770000
06/12/2009,0000,13.50000,13.60000,12.60000,12.60000,14635000
06/15/2009,0000,12.00000,12.25000,11.75000,11.75000,4619000
06/16/2009,0000,11.40000,11.50000,11.10000,11.10000,5378000
06/17/2009,0000,11.20000,11.50000,11.10000,11.15000,3135000
06/18/2009,0000,11.40000,11.60000,11.10000,11.25000,3514000
06/19/2009,0000,11.45000,11.50000,11.30000,11.40000,2402000
06/22/2009,0000,11.50000,11.90000,11.40000,11.85000,2880000
06/23/2009,0000,11.65000,12.05000,11.50000,11.85000,2972000
06/24/2009,0000,11.95000,12.25000,11.85000,11.90000,3512000
06/25/2009,0000,12.05000,12.30000,12.00000,12.10000,2349000
06/26/2009,0000,12.15000,12.40000,12.05000,12.05000,1881000
06/29/2009,0000,12.40000,12.40000,12.00000,12.10000,1541000
06/30/2009,0000,12.20000,12.35000,12.05000,12.05000,1295000
07/01/2009,0000,12.05000,12.55000,12.05000,12.45000,4164000
07/02/2009,0000,12.60000,12.70000,12.45000,12.50000,2710000
07/03/2009,0000,12.20000,12.50000,12.20000,12.35000,1802000
07/06/2009,0000,12.60000,12.60000,12.35000,12.35000,1179000
07/07/2009,0000,12.35000,12.75000,12.35000,12.55000,3083000
07/08/2009,0000,12.55000,12.65000,12.40000,12.55000,1308000
07/09/2009,0000,12.70000,12.75000,12.40000,12.40000,2837000
07/10/2009,0000,12.50000,12.55000,12.40000,12.40000,1819000
07/13/2009,0000,12.35000,12.60000,11.90000,11.90000,2777000
07/14/2009,0000,12.10000,12.50000,11.90000,12.50000,2841000
07/15/2009,0000,12.20000,12.30000,12.10000,12.10000,3132000
07/16/2009,0000,12.35000,12.45000,12.00000,12.00000,2345000
07/17/2009,0000,12.25000,12.80000,12.10000,12.80000,8347000
07/20/2009,0000,12.80000,13.20000,12.80000,13.10000,6761000
07/21/2009,0000,13.20000,13.20000,12.80000,12.80000,4377000
07/22/2009,0000,12.95000,13.35000,12.90000,13.10000,4144000
07/23/2009,0000,13.20000,13.45000,12.95000,13.20000,5250000
07/24/2009,0000,13.40000,13.40000,13.05000,13.15000,3719000
07/27/2009,0000,13.25000,13.30000,13.00000,13.10000,2306000
07/28/2009,0000,13.10000,14.00000,13.10000,14.00000,11123000
07/29/2009,0000,14.15000,14.40000,13.90000,14.00000,10056000
07/30/2009,0000,14.00000,14.95000,13.70000,14.95000,15240000
07/31/2009,0000,15.95000,15.95000,15.95000,15.95000,5148000
08/03/2009,0000,17.05000,17.05000,16.60000,17.00000,34387000
08/04/2009,0000,17.20000,17.35000,15.85000,15.85000,9831000
08/05/2009,0000,16.15000,16.40000,15.20000,15.25000,10116000
08/06/2009,0000,15.25000,15.50000,14.20000,15.25000,15315000
08/10/2009,0000,15.00000,15.65000,15.00000,15.25000,7078000
08/11/2009,0000,15.30000,15.30000,14.70000,15.05000,4756000
08/12/2009,0000,15.00000,15.65000,14.80000,15.20000,9130000
08/13/2009,0000,15.50000,16.25000,15.50000,16.25000,6301000
08/14/2009,0000,16.65000,17.35000,16.65000,17.35000,27171000
08/17/2009,0000,17.50000,17.65000,16.85000,17.35000,16575000
08/18/2009,0000,17.20000,17.30000,16.15000,16.20000,11926000
08/19/2009,0000,16.70000,16.90000,16.50000,16.50000,6927000
08/20/2009,0000,16.10000,16.70000,15.75000,16.60000,6403000
08/21/2009,0000,17.00000,17.75000,16.60000,16.60000,24133000
08/24/2009,0000,16.90000,17.10000,16.65000,16.80000,11118000
08/25/2009,0000,16.70000,17.10000,16.50000,16.50000,7210000
08/26/2009,0000,16.70000,17.00000,16.30000,16.85000,7807000
08/27/2009,0000,16.30000,16.95000,16.00000,16.10000,8541000
08/28/2009,0000,16.20000,16.30000,15.60000,15.95000,8968000
08/31/2009,0000,16.20000,16.30000,15.85000,16.05000,4455000
09/01/2009,0000,16.10000,17.15000,15.90000,17.15000,10037000
09/02/2009,0000,17.30000,17.70000,17.15000,17.50000,16666000
09/03/2009,0000,17.70000,18.65000,17.70000,18.25000,17943000
09/04/2009,0000,18.55000,18.70000,17.85000,17.85000,8047000
09/07/2009,0000,18.20000,18.20000,17.75000,18.10000,5247000
09/08/2009,0000,18.05000,18.20000,17.30000,17.30000,6154000
09/09/2009,0000,17.40000,17.65000,16.60000,16.80000,7730000
09/10/2009,0000,16.85000,17.25000,16.45000,17.15000,7632000
09/11/2009,0000,17.20000,17.35000,16.80000,16.95000,4186000
09/14/2009,0000,17.00000,17.60000,16.50000,17.10000,6220000
09/15/2009,0000,17.10000,17.25000,16.85000,17.10000,5530000
09/16/2009,0000,17.30000,17.35000,17.00000,17.10000,5122000
09/17/2009,0000,17.30000,17.70000,17.10000,17.10000,6265000
09/18/2009,0000,17.10000,18.25000,17.10000,18.25000,17352000
09/21/2009,0000,18.50000,18.50000,17.80000,18.00000,8891000
09/22/2009,0000,18.10000,18.30000,17.65000,17.65000,4279000
09/23/2009,0000,17.65000,17.90000,16.85000,17.00000,5404000
09/24/2009,0000,16.80000,17.25000,16.60000,17.00000,3772000
09/25/2009,0000,16.85000,17.25000,16.85000,16.90000,3315000
09/28/2009,0000,16.90000,17.00000,16.70000,16.90000,1806000
09/29/2009,0000,17.20000,17.60000,17.00000,17.55000,4755000
09/30/2009,0000,17.80000,17.90000,17.40000,17.65000,7284000
10/01/2009,0000,17.75000,17.85000,17.25000,17.60000,6157000
10/02/2009,0000,17.50000,17.75000,17.25000,17.30000,5430000
10/05/2009,0000,17.35000,17.50000,17.15000,17.15000,2621000
10/06/2009,0000,17.30000,17.55000,17.25000,17.40000,3181000
10/07/2009,0000,17.60000,17.60000,17.20000,17.20000,2534000
10/08/2009,0000,17.25000,17.40000,16.90000,16.90000,4586000
10/09/2009,0000,17.00000,17.15000,16.75000,16.95000,2786000
10/12/2009,0000,17.10000,17.10000,16.85000,17.10000,2006000
10/13/2009,0000,17.10000,17.55000,17.00000,17.50000,5485000
10/14/2009,0000,17.50000,17.95000,17.40000,17.70000,10520000
10/15/2009,0000,17.90000,18.35000,17.55000,17.60000,16457000
10/16/2009,0000,17.80000,17.80000,17.25000,17.35000,3938000
10/19/2009,0000,17.35000,17.55000,17.20000,17.45000,2401000
10/20/2009,0000,17.75000,18.65000,17.70000,18.65000,17214000
10/21/2009,0000,18.65000,18.65000,18.10000,18.45000,14376000
10/22/2009,0000,18.30000,18.45000,17.80000,18.05000,7374000
10/23/2009,0000,18.40000,18.60000,18.00000,18.00000,19716000
10/26/2009,0000,18.10000,18.10000,17.60000,17.60000,3665000
10/27/2009,0000,17.60000,17.90000,17.55000,17.70000,2915000
10/28/2009,0000,17.70000,18.05000,17.45000,17.55000,3615000
10/29/2009,0000,17.20000,17.40000,16.35000,16.60000,8796000
10/30/2009,0000,16.70000,17.10000,16.60000,16.65000,4583000
11/02/2009,0000,16.45000,16.80000,16.30000,16.65000,2438000
11/03/2009,0000,17.00000,17.20000,16.70000,16.85000,2242000
11/04/2009,0000,17.00000,17.50000,16.95000,17.30000,2407000
11/05/2009,0000,17.30000,17.65000,17.10000,17.25000,3628000
11/06/2009,0000,17.55000,17.70000,17.25000,17.25000,5666000
11/09/2009,0000,17.40000,17.55000,17.10000,17.25000,2286000
11/10/2009,0000,17.60000,17.60000,17.25000,17.30000,1911000
11/11/2009,0000,17.40000,17.50000,17.30000,17.40000,1179000
11/12/2009,0000,17.50000,17.80000,17.35000,17.70000,4296000
11/13/2009,0000,17.80000,18.25000,17.55000,17.85000,8443000
11/16/2009,0000,17.95000,18.10000,17.85000,18.05000,3497000
11/17/2009,0000,18.10000,18.20000,17.70000,17.70000,3460000
11/18/2009,0000,17.90000,18.10000,17.60000,17.75000,3383000
11/19/2009,0000,17.90000,18.25000,17.80000,17.85000,5478000
11/20/2009,0000,17.70000,19.05000,17.70000,19.05000,24525000
11/23/2009,0000,19.05000,19.05000,18.55000,18.80000,11642000
11/24/2009,0000,18.90000,19.70000,18.70000,19.25000,26747000
11/25/2009,0000,19.30000,19.50000,18.95000,19.25000,14734000
11/26/2009,0000,19.25000,19.70000,19.10000,19.25000,15324000
11/27/2009,0000,18.80000,19.10000,18.25000,18.30000,7533000
11/30/2009,0000,18.55000,18.90000,18.40000,18.75000,4962000
12/01/2009,0000,19.00000,19.20000,18.55000,19.20000,7051000
12/02/2009,0000,19.30000,19.45000,19.10000,19.30000,10529000
12/03/2009,0000,19.50000,19.60000,18.90000,18.90000,12693000
12/04/2009,0000,18.90000,19.00000,18.55000,18.60000,4291000
12/07/2009,0000,19.15000,19.90000,18.90000,19.90000,20244000
12/08/2009,0000,20.00000,20.30000,19.65000,19.70000,13924000
12/09/2009,0000,19.50000,20.15000,19.45000,20.15000,13848000
12/11/2009,0000,19.70000,20.50000,19.70000,20.05000,16785000
12/14/2009,0000,20.30000,20.35000,19.85000,19.95000,5413000
12/15/2009,0000,20.00000,20.70000,20.00000,20.10000,7996000
12/16/2009,0000,20.10000,20.20000,19.80000,19.80000,3920000
12/17/2009,0000,20.00000,20.10000,19.30000,19.30000,3587000
12/18/2009,0000,19.10000,19.55000,19.10000,19.50000,1772000
12/21/2009,0000,19.70000,19.70000,19.40000,19.40000,2288000
12/22/2009,0000,19.50000,19.75000,19.50000,19.50000,2710000
12/23/2009,0000,19.55000,19.90000,19.55000,19.65000,5681000
12/25/2009,0000,20.50000,20.85000,20.15000,20.20000,15889000
12/28/2009,0000,20.30000,20.45000,20.00000,20.00000,4379000
12/29/2009,0000,20.00000,20.35000,19.95000,20.05000,4622127
