DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.00000,31.40000,29.90000,30.65000,5529000
04/03/2007,0000,30.95000,31.30000,30.60000,30.90000,4308000
04/04/2007,0000,31.00000,31.30000,30.50000,30.65000,2405000
04/09/2007,0000,30.70000,30.85000,30.35000,30.35000,2131000
04/10/2007,0000,30.35000,31.25000,30.30000,30.35000,4229000
04/11/2007,0000,30.55000,30.90000,30.35000,30.70000,2018000
04/12/2007,0000,30.70000,32.00000,30.60000,31.35000,4817000
04/13/2007,0000,31.50000,31.95000,30.75000,30.95000,2115000
04/16/2007,0000,31.20000,31.75000,31.15000,31.35000,2677000
04/17/2007,0000,31.70000,31.80000,30.35000,30.50000,2435000
04/18/2007,0000,30.90000,31.00000,30.55000,30.85000,903000
04/19/2007,0000,31.10000,32.30000,31.00000,31.40000,4085000
04/20/2007,0000,31.70000,31.80000,30.90000,31.05000,2672000
04/23/2007,0000,31.40000,31.70000,31.10000,31.25000,2104000
04/24/2007,0000,31.50000,31.60000,31.25000,31.40000,1814000
04/26/2007,0000,31.60000,31.95000,31.35000,31.45000,2678000
04/27/2007,0000,31.20000,31.30000,29.25000,29.50000,12183000
04/30/2007,0000,29.50000,29.90000,28.85000,29.00000,4228000
05/02/2007,0000,29.00000,29.45000,28.30000,28.70000,2358000
05/03/2007,0000,28.80000,28.90000,27.70000,28.20000,2060000
05/04/2007,0000,28.50000,29.30000,28.50000,29.30000,1477000
05/07/2007,0000,29.70000,29.70000,29.00000,29.10000,847000
05/08/2007,0000,29.50000,29.50000,28.70000,28.75000,1383000
05/09/2007,0000,29.25000,29.35000,28.80000,29.25000,1757000
05/10/2007,0000,29.50000,31.10000,29.50000,30.75000,6421000
05/11/2007,0000,31.30000,31.85000,30.80000,31.50000,7154000
05/14/2007,0000,31.80000,31.80000,30.90000,31.00000,1868000
05/15/2007,0000,31.00000,31.15000,30.35000,30.35000,1059000
05/16/2007,0000,30.30000,30.80000,30.20000,30.30000,838000
05/17/2007,0000,30.80000,30.80000,30.35000,30.35000,973000
05/18/2007,0000,30.55000,30.60000,30.30000,30.40000,584000
05/21/2007,0000,30.60000,30.65000,30.25000,30.35000,802000
05/22/2007,0000,30.30000,30.65000,30.25000,30.40000,873000
05/23/2007,0000,30.70000,31.30000,30.70000,31.00000,2602000
05/24/2007,0000,31.10000,31.15000,30.60000,31.00000,1302000
05/25/2007,0000,31.00000,31.20000,30.70000,30.70000,874000
05/28/2007,0000,30.70000,31.00000,30.10000,30.10000,1154000
05/29/2007,0000,30.10000,30.50000,29.60000,29.60000,1760000
05/30/2007,0000,29.65000,30.05000,29.65000,29.80000,702000
05/31/2007,0000,30.20000,30.20000,29.90000,30.05000,848000
06/04/2007,0000,30.20000,30.50000,30.00000,30.10000,772000
06/05/2007,0000,30.15000,30.85000,30.10000,30.75000,2053000
06/06/2007,0000,31.00000,31.05000,30.50000,30.65000,1886000
06/07/2007,0000,30.65000,30.85000,30.35000,30.40000,729000
06/08/2007,0000,30.40000,30.70000,30.05000,30.25000,1281000
06/11/2007,0000,30.50000,30.50000,30.15000,30.20000,831000
06/12/2007,0000,30.50000,31.15000,30.10000,31.15000,2845000
06/13/2007,0000,31.45000,33.30000,31.20000,33.30000,12575000
06/14/2007,0000,35.55000,35.60000,34.10000,34.10000,18899000
06/15/2007,0000,34.50000,35.00000,33.60000,34.70000,5154000
06/20/2007,0000,34.70000,35.15000,34.20000,34.20000,3566000
06/21/2007,0000,34.20000,34.60000,33.75000,34.10000,3045000
06/22/2007,0000,34.25000,34.70000,34.10000,34.40000,1829000
06/25/2007,0000,34.50000,35.65000,34.50000,34.90000,3799000
06/26/2007,0000,35.20000,36.00000,34.40000,34.85000,3656000
06/27/2007,0000,34.85000,37.25000,34.40000,37.25000,10056000
06/28/2007,0000,37.50000,39.75000,36.80000,39.70000,16719000
06/29/2007,0000,39.90000,40.70000,39.25000,40.00000,22091000
07/02/2007,0000,40.00000,42.00000,39.75000,41.95000,10179000
07/03/2007,0000,42.35000,44.75000,42.00000,44.75000,12383000
07/04/2007,0000,44.80000,46.70000,43.55000,46.50000,25616000
07/05/2007,0000,45.60000,46.30000,44.10000,46.00000,11838000
07/06/2007,0000,45.70000,45.70000,44.50000,44.70000,7183000
07/09/2007,0000,45.00000,45.50000,44.30000,45.00000,8454000
07/10/2007,0000,45.00000,45.50000,44.50000,44.50000,7805000
07/11/2007,0000,44.10000,44.80000,44.10000,44.30000,4394000
07/12/2007,0000,44.40000,45.30000,44.30000,44.90000,8022000
07/13/2007,0000,45.10000,45.40000,44.50000,45.30000,5215000
07/16/2007,0000,45.50000,45.60000,44.50000,44.90000,8521000
07/17/2007,0000,44.80000,44.90000,44.10000,44.70000,3537000
07/18/2007,0000,44.90000,45.70000,44.40000,45.00000,11247000
07/19/2007,0000,45.30000,45.50000,44.10000,44.25000,4918000
07/20/2007,0000,44.80000,45.30000,44.30000,45.30000,4783000
07/23/2007,0000,45.80000,48.00000,45.80000,46.80000,11994000
07/24/2007,0000,47.80000,47.80000,46.00000,46.30000,6284000
07/25/2007,0000,46.10000,49.00000,46.10000,48.70000,12680000
07/26/2007,0000,49.70000,50.80000,48.70000,50.70000,15371000
07/27/2007,0000,50.00000,50.60000,49.00000,49.50000,9265000
07/31/2007,0000,49.80000,50.90000,49.30000,49.50000,9609000
08/01/2007,0000,49.50000,50.80000,47.70000,48.70000,7312000
08/02/2007,0000,49.30000,49.50000,45.40000,48.30000,8523000
08/03/2007,0000,48.50000,48.70000,47.70000,47.70000,5851000
08/06/2007,0000,47.20000,47.20000,45.50000,45.75000,2795000
08/07/2007,0000,46.40000,46.60000,45.00000,45.00000,3179000
08/08/2007,0000,45.80000,46.20000,45.20000,45.80000,5130000
08/09/2007,0000,42.60000,43.60000,42.60000,43.60000,3007000
08/10/2007,0000,43.10000,46.50000,43.10000,46.30000,10385000
08/13/2007,0000,47.30000,48.70000,46.50000,48.70000,11723000
08/14/2007,0000,48.70000,49.35000,47.50000,47.50000,8838000
08/15/2007,0000,47.50000,47.90000,45.60000,47.10000,8056000
08/16/2007,0000,46.05000,46.40000,43.85000,44.00000,4950000
08/17/2007,0000,44.00000,45.00000,40.95000,43.50000,4163000
08/20/2007,0000,44.30000,45.50000,44.00000,45.20000,7310000
08/21/2007,0000,45.20000,46.90000,45.15000,45.85000,8558000
08/22/2007,0000,45.90000,46.75000,45.85000,46.45000,5049000
08/23/2007,0000,47.50000,47.50000,46.10000,46.55000,3391000
08/24/2007,0000,46.55000,46.55000,44.80000,45.00000,3586000
08/27/2007,0000,46.00000,46.30000,45.20000,45.20000,4653000
08/28/2007,0000,45.20000,46.20000,44.80000,45.70000,4855000
08/29/2007,0000,45.00000,46.00000,45.00000,45.90000,3757000
08/30/2007,0000,46.50000,47.80000,46.00000,46.00000,7877000
08/31/2007,0000,46.55000,48.50000,46.00000,48.50000,10504000
09/03/2007,0000,49.95000,51.40000,49.50000,50.70000,16350000
09/04/2007,0000,51.00000,51.40000,48.00000,50.30000,9608000
09/05/2007,0000,50.70000,50.70000,49.00000,49.00000,5286000
09/06/2007,0000,48.10000,48.90000,48.10000,48.35000,4671000
09/07/2007,0000,48.40000,48.85000,48.00000,48.30000,3266000
09/10/2007,0000,47.00000,50.50000,47.00000,50.50000,6458000
09/11/2007,0000,50.50000,50.50000,49.50000,49.50000,3924000
09/12/2007,0000,49.25000,49.80000,48.60000,48.80000,1802000
09/13/2007,0000,49.40000,49.40000,48.10000,49.00000,2554000
09/14/2007,0000,49.40000,50.20000,48.85000,49.90000,4911000
09/17/2007,0000,49.90000,50.20000,49.45000,49.90000,4753000
09/19/2007,0000,50.50000,52.10000,49.45000,51.50000,9037000
09/20/2007,0000,51.50000,51.50000,50.50000,50.50000,6945000
09/21/2007,0000,50.50000,51.30000,50.00000,51.00000,3616000
09/26/2007,0000,51.40000,51.40000,50.50000,50.50000,5142000
09/27/2007,0000,50.80000,51.40000,49.90000,50.00000,5447000
09/28/2007,0000,50.50000,50.50000,49.80000,49.80000,2954000
10/01/2007,0000,50.50000,51.40000,50.00000,50.00000,8899000
10/02/2007,0000,50.50000,50.50000,48.70000,49.70000,4930000
10/03/2007,0000,49.80000,50.20000,49.20000,49.30000,2414000
10/04/2007,0000,49.00000,49.45000,47.70000,49.10000,2951000
10/05/2007,0000,48.70000,48.90000,48.30000,48.35000,2308000
10/08/2007,0000,48.50000,49.00000,48.00000,48.15000,2025000
10/09/2007,0000,48.25000,48.25000,47.00000,47.00000,2128000
10/11/2007,0000,47.20000,47.45000,46.50000,46.50000,1796000
10/12/2007,0000,46.50000,47.45000,46.00000,47.30000,2704000
10/15/2007,0000,46.80000,47.30000,46.30000,46.30000,1926000
10/16/2007,0000,46.30000,46.80000,46.30000,46.70000,2907000
10/17/2007,0000,46.80000,46.95000,46.30000,46.50000,1256000
10/18/2007,0000,46.00000,47.30000,45.10000,47.30000,3952000
10/19/2007,0000,47.20000,47.20000,46.30000,46.70000,1382000
10/22/2007,0000,45.30000,45.70000,43.70000,45.10000,2668000
10/23/2007,0000,45.10000,45.50000,44.60000,45.00000,1877000
10/24/2007,0000,44.65000,45.30000,44.65000,44.75000,1881000
10/25/2007,0000,44.70000,45.15000,44.55000,45.00000,1574000
10/26/2007,0000,45.90000,45.90000,45.00000,45.00000,4217000
10/29/2007,0000,45.00000,47.00000,44.15000,45.75000,5553000
10/30/2007,0000,46.00000,46.50000,45.80000,45.80000,1553000
10/31/2007,0000,45.80000,46.00000,44.80000,44.85000,2450000
11/01/2007,0000,44.50000,45.15000,41.75000,42.30000,5059000
11/02/2007,0000,41.30000,41.60000,39.50000,39.75000,4029000
11/05/2007,0000,39.75000,39.80000,37.10000,38.40000,4745000
11/06/2007,0000,38.20000,38.30000,37.30000,38.00000,1954000
11/07/2007,0000,38.50000,39.30000,38.20000,39.00000,1878000
11/08/2007,0000,37.10000,38.50000,36.30000,36.30000,3373000
11/09/2007,0000,36.60000,37.00000,34.00000,36.35000,3878000
11/12/2007,0000,34.50000,35.35000,33.85000,33.85000,2514000
11/13/2007,0000,34.40000,35.80000,33.55000,35.70000,2354000
11/14/2007,0000,37.00000,37.50000,36.30000,36.90000,1475000
11/15/2007,0000,38.50000,38.90000,37.90000,38.20000,3000000
11/16/2007,0000,37.50000,37.90000,37.10000,37.50000,1074000
11/19/2007,0000,38.40000,38.40000,37.30000,37.50000,844000
11/20/2007,0000,36.30000,36.80000,35.00000,36.80000,1131000
11/21/2007,0000,36.80000,37.40000,36.60000,36.85000,1131000
11/22/2007,0000,36.00000,36.55000,35.50000,35.60000,954000
11/23/2007,0000,35.60000,36.30000,34.60000,35.00000,893000
11/26/2007,0000,35.30000,35.70000,34.55000,34.60000,636000
11/27/2007,0000,33.30000,33.95000,32.20000,32.20000,2575000
11/28/2007,0000,32.80000,32.90000,30.50000,30.50000,2360000
11/29/2007,0000,31.00000,32.60000,31.00000,32.60000,3540000
11/30/2007,0000,33.85000,34.85000,33.35000,34.85000,1908000
12/03/2007,0000,35.00000,35.55000,34.35000,35.40000,1305000
12/04/2007,0000,35.40000,36.30000,34.70000,36.00000,1389000
12/05/2007,0000,36.00000,36.45000,35.60000,35.65000,998000
12/06/2007,0000,36.30000,36.30000,35.35000,35.35000,1043000
12/07/2007,0000,35.50000,36.00000,35.40000,35.45000,488000
12/10/2007,0000,35.10000,35.50000,34.50000,34.50000,440000
12/11/2007,0000,35.00000,35.00000,34.25000,34.40000,467000
12/12/2007,0000,34.25000,34.40000,33.85000,34.00000,587000
12/13/2007,0000,33.85000,34.20000,32.20000,32.20000,874000
12/14/2007,0000,32.00000,32.25000,30.30000,31.30000,1462000
12/17/2007,0000,29.20000,31.30000,29.20000,29.40000,2575000
12/18/2007,0000,27.35000,28.95000,27.35000,28.00000,2185000
12/19/2007,0000,27.90000,29.50000,27.90000,28.90000,1377000
12/20/2007,0000,29.20000,29.30000,27.50000,28.00000,1046000
12/21/2007,0000,27.70000,29.10000,27.65000,28.15000,1470000
12/24/2007,0000,29.00000,30.10000,28.50000,30.10000,1483000
12/25/2007,0000,30.75000,31.90000,30.00000,31.60000,1637000
12/26/2007,0000,31.40000,31.40000,30.70000,31.10000,632000
12/27/2007,0000,31.00000,32.30000,31.00000,31.30000,836000
12/28/2007,0000,31.00000,32.05000,31.00000,31.40000,1030000
12/31/2007,0000,32.00000,33.55000,31.70000,33.55000,2110000
01/02/2008,0000,33.55000,33.95000,32.85000,32.85000,1615000
01/03/2008,0000,32.00000,32.65000,31.65000,32.40000,1142000
01/04/2008,0000,32.80000,33.50000,32.05000,33.00000,1002000
01/07/2008,0000,32.50000,32.90000,31.10000,31.35000,833000
01/08/2008,0000,31.60000,33.50000,31.60000,33.50000,1939000
01/09/2008,0000,32.80000,34.85000,32.80000,33.80000,2310000
01/10/2008,0000,33.50000,35.10000,33.50000,33.95000,1726000
01/11/2008,0000,33.95000,34.55000,33.70000,34.00000,1075000
01/14/2008,0000,35.10000,35.30000,33.90000,33.90000,1438000
01/15/2008,0000,34.50000,35.50000,34.30000,34.60000,2096000
01/16/2008,0000,34.00000,34.90000,32.20000,32.20000,2131000
01/17/2008,0000,32.60000,33.30000,32.20000,33.10000,1360000
01/18/2008,0000,32.50000,33.25000,32.10000,33.25000,706000
01/21/2008,0000,32.80000,33.50000,32.80000,33.40000,485000
01/22/2008,0000,31.10000,32.40000,31.10000,31.10000,1716000
01/23/2008,0000,31.80000,32.05000,29.25000,29.90000,1573000
01/24/2008,0000,30.85000,31.00000,29.00000,29.55000,761000
01/25/2008,0000,30.00000,30.80000,29.70000,30.60000,623000
01/28/2008,0000,30.50000,30.50000,28.80000,28.85000,547000
01/29/2008,0000,29.00000,29.50000,28.80000,29.00000,691000
01/30/2008,0000,29.00000,29.80000,29.00000,29.30000,282000
01/31/2008,0000,29.30000,29.50000,28.50000,28.85000,421000
02/01/2008,0000,29.00000,30.40000,29.00000,30.30000,654000
02/12/2008,0000,29.30000,30.55000,29.30000,29.90000,471000
02/13/2008,0000,30.00000,31.10000,30.00000,30.90000,656000
02/14/2008,0000,31.20000,31.90000,31.20000,31.80000,670000
02/15/2008,0000,31.30000,31.70000,30.95000,31.55000,453000
02/18/2008,0000,31.50000,31.90000,30.90000,31.15000,578000
02/19/2008,0000,31.20000,32.20000,31.20000,31.90000,861000
02/20/2008,0000,31.70000,31.70000,31.00000,31.20000,544000
02/21/2008,0000,31.20000,31.55000,30.70000,30.85000,700000
02/22/2008,0000,30.80000,31.20000,30.65000,31.00000,538000
02/25/2008,0000,31.15000,32.00000,31.10000,31.30000,1463000
02/26/2008,0000,31.80000,32.30000,31.60000,32.00000,1638000
02/27/2008,0000,32.80000,34.20000,32.20000,34.20000,3136000
02/29/2008,0000,34.00000,35.20000,33.80000,34.40000,2128000
03/03/2008,0000,33.90000,33.95000,33.00000,33.50000,1113000
03/04/2008,0000,33.90000,35.75000,33.70000,35.10000,2487000
03/05/2008,0000,35.40000,35.50000,34.20000,34.80000,1699000
03/06/2008,0000,35.40000,36.50000,35.00000,35.70000,2346000
03/07/2008,0000,35.10000,36.00000,34.70000,35.00000,1239000
03/10/2008,0000,34.30000,35.35000,33.60000,33.65000,666000
03/11/2008,0000,33.50000,34.30000,33.20000,34.00000,902000
03/12/2008,0000,34.80000,34.80000,33.60000,33.60000,648000
03/13/2008,0000,33.30000,33.90000,33.30000,33.65000,493000
03/14/2008,0000,33.70000,34.45000,33.00000,33.00000,1190000
03/18/2008,0000,32.00000,32.65000,31.85000,32.10000,763000
03/19/2008,0000,32.60000,32.60000,32.10000,32.10000,848000
03/20/2008,0000,32.50000,32.50000,31.80000,32.10000,678000
03/21/2008,0000,32.00000,32.95000,32.00000,32.65000,1287000
03/25/2008,0000,35.00000,35.10000,34.30000,34.40000,1413000
03/26/2008,0000,34.50000,34.80000,34.30000,34.30000,910000
03/27/2008,0000,34.50000,34.65000,33.55000,33.55000,590000
03/28/2008,0000,33.55000,34.50000,33.55000,34.00000,658000
03/31/2008,0000,34.00000,34.60000,33.70000,34.60000,1017000
04/01/2008,0000,34.50000,34.50000,33.05000,33.10000,965000
04/02/2008,0000,33.60000,33.80000,33.00000,33.00000,631000
04/03/2008,0000,33.05000,33.40000,33.00000,33.00000,638000
04/07/2008,0000,33.00000,33.90000,32.85000,33.55000,656000
04/08/2008,0000,33.60000,33.60000,32.70000,32.80000,642000
04/09/2008,0000,33.25000,33.35000,32.85000,33.00000,488000
04/10/2008,0000,33.00000,33.55000,33.00000,33.45000,515000
04/11/2008,0000,33.50000,34.50000,33.50000,34.20000,1969000
04/14/2008,0000,34.00000,34.40000,33.70000,34.00000,1281000
04/15/2008,0000,34.00000,34.35000,33.90000,34.00000,1192000
04/16/2008,0000,34.20000,34.80000,34.10000,34.50000,1885000
04/17/2008,0000,34.50000,35.40000,34.10000,34.60000,2834000
04/18/2008,0000,34.60000,35.30000,34.30000,34.60000,1909000
04/21/2008,0000,35.05000,35.60000,34.30000,34.50000,1699000
04/22/2008,0000,34.80000,34.80000,33.90000,33.90000,1290000
04/23/2008,0000,33.95000,34.25000,33.90000,34.00000,748000
04/24/2008,0000,34.45000,35.50000,34.20000,35.35000,3527000
04/25/2008,0000,36.20000,37.50000,35.00000,35.00000,6492000
04/28/2008,0000,35.00000,35.70000,34.75000,34.80000,1540000
04/29/2008,0000,34.80000,35.25000,33.05000,33.35000,2212000
04/30/2008,0000,33.35000,33.60000,32.95000,33.00000,1495000
05/02/2008,0000,33.10000,33.65000,32.15000,32.40000,1803000
05/05/2008,0000,32.40000,32.40000,31.60000,31.70000,1530000
05/06/2008,0000,31.70000,32.60000,31.60000,32.55000,939000
05/07/2008,0000,32.85000,32.90000,32.20000,32.55000,823000
05/08/2008,0000,32.60000,32.70000,32.20000,32.30000,561000
05/09/2008,0000,32.30000,32.70000,32.20000,32.20000,525000
05/12/2008,0000,32.00000,32.55000,30.70000,30.70000,1652000
05/13/2008,0000,30.50000,31.45000,30.30000,31.40000,1272000
05/14/2008,0000,31.80000,31.80000,31.40000,31.75000,487000
05/15/2008,0000,31.90000,32.50000,31.75000,32.50000,745000
05/16/2008,0000,32.65000,32.65000,32.15000,32.20000,882000
05/19/2008,0000,32.20000,32.30000,31.80000,31.80000,774000
05/20/2008,0000,32.15000,32.20000,31.20000,31.20000,878000
05/21/2008,0000,31.10000,31.30000,30.70000,30.80000,876000
05/22/2008,0000,30.50000,30.70000,30.20000,30.40000,1260000
05/23/2008,0000,30.50000,31.70000,30.50000,30.80000,1586000
05/26/2008,0000,30.80000,31.20000,30.60000,30.80000,435000
05/27/2008,0000,30.90000,31.20000,30.85000,30.90000,346000
05/28/2008,0000,31.20000,31.20000,30.20000,30.30000,496000
05/29/2008,0000,30.05000,30.60000,30.05000,30.05000,381000
05/30/2008,0000,30.10000,30.50000,29.70000,29.70000,492000
06/02/2008,0000,29.70000,30.10000,29.00000,29.70000,722000
06/03/2008,0000,29.70000,29.70000,29.30000,29.40000,468000
06/04/2008,0000,29.40000,29.60000,29.20000,29.35000,322000
06/05/2008,0000,29.35000,29.35000,28.75000,29.15000,1060000
06/06/2008,0000,29.30000,29.50000,29.05000,29.15000,818000
06/10/2008,0000,28.50000,28.85000,27.75000,27.80000,727000
06/11/2008,0000,27.80000,27.80000,26.50000,26.50000,1752000
06/12/2008,0000,26.00000,26.00000,24.65000,24.65000,2497000
06/13/2008,0000,23.10000,24.65000,22.95000,23.80000,2703000
06/16/2008,0000,23.30000,23.90000,23.00000,23.05000,1588000
06/17/2008,0000,23.05000,23.30000,21.45000,22.60000,2264000
06/18/2008,0000,22.50000,24.00000,21.80000,24.00000,1381000
06/19/2008,0000,23.40000,23.90000,23.10000,23.40000,760000
06/20/2008,0000,23.40000,23.60000,22.60000,22.60000,638000
06/23/2008,0000,21.80000,22.40000,21.80000,21.95000,923000
06/24/2008,0000,21.65000,22.05000,20.60000,20.65000,1214000
06/25/2008,0000,20.60000,22.05000,20.30000,22.05000,1524000
06/26/2008,0000,22.30000,23.35000,22.10000,22.95000,1226000
06/27/2008,0000,21.80000,22.45000,21.65000,21.85000,1348000
06/30/2008,0000,21.80000,22.00000,20.90000,20.90000,1097000
07/01/2008,0000,20.60000,21.00000,20.00000,20.00000,1645000
07/02/2008,0000,20.00000,21.00000,20.00000,20.60000,927000
07/03/2008,0000,20.10000,21.90000,20.10000,21.90000,805000
07/04/2008,0000,22.00000,22.00000,21.30000,21.30000,604000
07/07/2008,0000,21.30000,21.95000,21.00000,21.80000,431000
07/08/2008,0000,21.60000,21.90000,20.40000,20.60000,770000
07/09/2008,0000,21.00000,22.00000,20.80000,21.70000,1171000
07/10/2008,0000,21.50000,23.20000,21.50000,23.20000,2156000
07/11/2008,0000,23.50000,24.80000,23.40000,24.80000,5051000
07/14/2008,0000,24.50000,26.00000,24.20000,25.10000,3487000
07/15/2008,0000,24.70000,24.80000,23.35000,23.35000,2056000
07/16/2008,0000,22.80000,23.35000,21.75000,21.75000,2039000
07/17/2008,0000,22.20000,22.95000,22.20000,22.60000,1200000
07/18/2008,0000,23.45000,23.45000,21.20000,21.30000,1453000
07/21/2008,0000,21.90000,22.30000,21.80000,22.25000,1030000
07/22/2008,0000,22.20000,23.75000,22.00000,23.70000,1117000
07/23/2008,0000,24.00000,24.90000,23.65000,24.55000,2001000
07/24/2008,0000,24.75000,24.75000,23.80000,24.10000,1091000
07/25/2008,0000,23.35000,24.80000,23.15000,24.60000,1675000
07/29/2008,0000,21.55000,22.30000,21.00000,22.05000,1157000
07/30/2008,0000,22.55000,22.70000,22.00000,22.00000,1066000
07/31/2008,0000,22.30000,22.50000,21.20000,21.75000,814000
08/01/2008,0000,21.60000,21.75000,21.00000,21.20000,472000
08/04/2008,0000,21.40000,22.30000,21.20000,21.20000,1104000
08/05/2008,0000,22.00000,22.00000,19.80000,20.00000,1390000
08/06/2008,0000,20.00000,20.75000,19.00000,19.85000,1663000
08/07/2008,0000,19.85000,20.40000,19.85000,20.10000,617000
08/08/2008,0000,19.90000,21.20000,19.85000,20.60000,1209000
08/11/2008,0000,21.50000,21.50000,20.70000,20.70000,497000
08/12/2008,0000,20.50000,20.85000,20.10000,20.10000,997000
08/13/2008,0000,20.40000,20.50000,19.85000,20.50000,619000
08/14/2008,0000,20.50000,21.00000,20.45000,20.80000,1007000
08/15/2008,0000,20.80000,20.80000,20.20000,20.20000,535000
08/18/2008,0000,20.20000,20.50000,19.50000,19.60000,656000
08/19/2008,0000,19.60000,19.60000,19.05000,19.10000,922000
08/20/2008,0000,19.00000,19.45000,18.90000,19.15000,535000
08/21/2008,0000,19.20000,19.45000,18.85000,18.90000,731000
08/22/2008,0000,18.90000,19.20000,18.50000,18.50000,691000
08/25/2008,0000,18.50000,19.10000,18.50000,18.90000,425000
08/26/2008,0000,18.80000,18.80000,18.55000,18.65000,297000
08/27/2008,0000,18.50000,19.20000,18.50000,18.90000,586000
08/28/2008,0000,18.90000,19.10000,18.65000,18.70000,474000
08/29/2008,0000,18.80000,19.05000,18.70000,18.95000,542000
09/01/2008,0000,18.80000,18.90000,18.00000,18.00000,562000
09/02/2008,0000,18.10000,18.10000,16.80000,16.90000,1401000
09/03/2008,0000,16.90000,16.90000,15.75000,15.75000,1243000
09/04/2008,0000,14.65000,15.10000,14.65000,14.65000,2257000
09/05/2008,0000,13.65000,14.10000,13.65000,13.65000,2531000
09/08/2008,0000,13.65000,14.35000,13.65000,14.00000,2705000
09/09/2008,0000,14.00000,14.00000,13.05000,13.05000,2592000
09/10/2008,0000,12.35000,12.90000,12.20000,12.85000,2809000
09/11/2008,0000,13.10000,13.50000,12.80000,12.80000,1999000
09/12/2008,0000,13.30000,13.65000,13.00000,13.65000,2217000
09/15/2008,0000,13.40000,14.05000,13.40000,13.55000,2038000
09/16/2008,0000,12.90000,13.20000,12.65000,13.00000,2772000
09/17/2008,0000,13.40000,13.90000,13.25000,13.55000,2187000
09/18/2008,0000,13.00000,13.40000,12.65000,13.35000,2634000
09/19/2008,0000,14.00000,14.25000,13.75000,14.25000,1923000
09/22/2008,0000,14.50000,14.80000,14.15000,14.20000,1708000
09/23/2008,0000,13.85000,14.50000,13.70000,13.75000,1291000
09/24/2008,0000,13.80000,14.70000,13.80000,14.70000,3672000
09/25/2008,0000,14.50000,14.80000,13.75000,14.20000,3047000
09/26/2008,0000,14.20000,14.30000,13.50000,14.15000,1547000
09/30/2008,0000,13.20000,14.15000,13.20000,13.75000,1543000
10/01/2008,0000,14.05000,14.50000,13.90000,14.15000,877000
10/02/2008,0000,14.05000,14.80000,14.05000,14.50000,1499000
10/03/2008,0000,14.15000,15.30000,14.00000,15.25000,1936000
10/06/2008,0000,15.00000,15.00000,14.30000,14.30000,722000
10/07/2008,0000,13.85000,14.20000,13.85000,13.90000,641000
10/08/2008,0000,14.00000,14.00000,12.95000,12.95000,1195000
10/09/2008,0000,12.95000,13.20000,12.40000,12.50000,989000
10/13/2008,0000,12.10000,12.25000,12.10000,12.10000,637000
10/14/2008,0000,12.70000,12.90000,12.50000,12.90000,918000
10/15/2008,0000,12.90000,12.90000,12.55000,12.65000,370000
10/16/2008,0000,12.25000,12.35000,12.25000,12.25000,667000
10/17/2008,0000,12.50000,12.50000,12.00000,12.10000,431000
10/20/2008,0000,12.00000,12.00000,11.70000,11.95000,784000
10/21/2008,0000,12.10000,12.40000,11.95000,12.20000,794000
10/22/2008,0000,12.00000,12.20000,11.80000,11.80000,640000
10/23/2008,0000,11.40000,11.50000,11.40000,11.40000,201000
10/24/2008,0000,11.05000,11.05000,11.05000,11.05000,104000
10/27/2008,0000,10.30000,10.50000,10.30000,10.30000,841000
10/28/2008,0000,9.60000,10.50000,9.58000,10.50000,1077000
10/29/2008,0000,10.10000,10.80000,10.10000,10.40000,701000
10/30/2008,0000,10.55000,11.10000,10.50000,11.10000,700000
10/31/2008,0000,11.10000,11.80000,10.80000,11.55000,1095000
11/03/2008,0000,11.55000,11.60000,11.20000,11.60000,826000
11/04/2008,0000,11.50000,11.60000,11.00000,11.20000,589000
11/05/2008,0000,11.20000,11.45000,11.00000,11.20000,823000
11/06/2008,0000,10.80000,10.80000,10.50000,10.55000,513000
11/07/2008,0000,10.00000,10.60000,10.00000,10.40000,480000
11/10/2008,0000,10.60000,11.10000,10.50000,11.10000,615000
11/11/2008,0000,10.70000,11.60000,10.70000,11.25000,1063000
11/12/2008,0000,11.00000,11.30000,10.85000,11.10000,529000
11/13/2008,0000,10.80000,10.80000,10.45000,10.55000,551000
11/14/2008,0000,10.70000,11.00000,10.55000,10.65000,604000
11/17/2008,0000,9.91000,10.80000,9.91000,10.50000,425000
11/18/2008,0000,10.10000,10.50000,10.00000,10.00000,473000
11/19/2008,0000,10.40000,10.40000,10.00000,10.15000,437000
11/20/2008,0000,10.00000,10.00000,9.80000,9.81000,638000
11/21/2008,0000,9.50000,9.90000,9.50000,9.90000,281000
11/24/2008,0000,9.99000,9.99000,9.65000,9.70000,275000
11/25/2008,0000,9.90000,10.05000,9.75000,9.93000,397000
11/26/2008,0000,9.85000,10.05000,9.85000,10.00000,261000
11/27/2008,0000,10.10000,10.65000,10.10000,10.65000,592000
11/28/2008,0000,10.65000,10.65000,10.15000,10.30000,522000
12/01/2008,0000,10.00000,10.65000,10.00000,10.50000,729000
12/02/2008,0000,9.79000,10.10000,9.77000,9.99000,483000
12/03/2008,0000,10.10000,10.30000,10.05000,10.05000,509000
12/04/2008,0000,10.05000,10.25000,9.90000,9.90000,329000
12/05/2008,0000,9.90000,9.95000,9.90000,9.92000,160000
12/08/2008,0000,10.15000,10.30000,10.00000,10.20000,449000
12/09/2008,0000,10.40000,10.45000,10.10000,10.10000,492000
12/10/2008,0000,10.20000,10.50000,10.10000,10.50000,1008000
12/11/2008,0000,10.45000,10.60000,10.20000,10.25000,595000
12/12/2008,0000,10.25000,10.40000,9.90000,10.00000,857000
12/15/2008,0000,10.05000,10.30000,10.05000,10.20000,674000
12/16/2008,0000,10.20000,10.25000,9.95000,10.00000,453000
12/17/2008,0000,10.20000,10.25000,9.98000,10.00000,747000
12/18/2008,0000,10.00000,10.10000,9.97000,10.00000,338000
12/19/2008,0000,9.95000,10.20000,9.95000,10.10000,326000
12/22/2008,0000,10.05000,10.20000,9.96000,9.98000,551000
12/23/2008,0000,9.96000,9.96000,9.50000,9.53000,457000
12/24/2008,0000,9.50000,9.50000,9.22000,9.24000,920000
12/25/2008,0000,9.80000,9.82000,9.50000,9.76000,1601000
12/26/2008,0000,9.76000,9.84000,9.63000,9.70000,449000
12/29/2008,0000,9.75000,9.75000,9.50000,9.53000,245000
12/30/2008,0000,9.53000,9.69000,9.53000,9.64000,427000
12/31/2008,0000,9.66000,9.66000,9.50000,9.54000,368000
01/05/2009,0000,9.80000,9.80000,9.62000,9.74000,572000
01/06/2009,0000,9.70000,9.78000,9.68000,9.76000,324000
01/07/2009,0000,9.80000,10.00000,9.76000,9.85000,1163000
01/08/2009,0000,9.70000,9.70000,9.46000,9.47000,298000
01/09/2009,0000,9.42000,9.65000,9.42000,9.51000,276000
01/12/2009,0000,9.26000,9.36000,9.21000,9.30000,249000
01/13/2009,0000,9.25000,9.28000,9.12000,9.16000,262000
01/14/2009,0000,9.16000,9.20000,9.01000,9.07000,485000
01/15/2009,0000,8.98000,8.98000,8.50000,8.54000,606000
01/16/2009,0000,8.54000,8.54000,8.05000,8.19000,1194000
01/19/2009,0000,8.05000,8.15000,8.05000,8.11000,548000
01/20/2009,0000,8.05000,8.16000,8.00000,8.06000,539000
01/21/2009,0000,7.90000,8.30000,7.90000,8.16000,375000
02/02/2009,0000,8.16000,8.16000,8.00000,8.11000,191000
02/03/2009,0000,8.11000,8.59000,8.11000,8.48000,435000
02/04/2009,0000,8.52000,8.76000,8.30000,8.33000,486000
02/05/2009,0000,8.34000,8.47000,8.25000,8.39000,365000
02/06/2009,0000,8.40000,8.97000,8.39000,8.75000,1145000
02/09/2009,0000,8.82000,9.00000,8.82000,8.90000,650000
02/10/2009,0000,8.95000,9.20000,8.95000,8.97000,474000
02/11/2009,0000,8.90000,8.95000,8.70000,8.87000,457000
02/12/2009,0000,8.90000,8.90000,8.68000,8.68000,627000
02/13/2009,0000,8.68000,9.02000,8.68000,8.89000,404000
02/16/2009,0000,9.00000,9.00000,8.69000,8.73000,357000
02/17/2009,0000,8.80000,8.80000,8.54000,8.60000,370000
02/18/2009,0000,8.46000,8.53000,8.35000,8.41000,508000
02/19/2009,0000,8.29000,8.47000,8.29000,8.35000,486000
02/20/2009,0000,8.35000,8.35000,8.15000,8.16000,407000
02/23/2009,0000,8.11000,8.31000,8.00000,8.31000,304000
02/24/2009,0000,8.05000,8.25000,8.05000,8.17000,249000
02/25/2009,0000,8.27000,8.35000,8.18000,8.27000,184000
02/26/2009,0000,8.30000,8.30000,8.16000,8.17000,376000
02/27/2009,0000,8.30000,8.30000,8.17000,8.26000,135000
03/02/2009,0000,8.17000,8.22000,8.17000,8.18000,230000
03/03/2009,0000,8.14000,8.22000,8.09000,8.18000,511000
03/04/2009,0000,8.17000,8.34000,8.11000,8.34000,784000
03/05/2009,0000,8.35000,8.53000,8.35000,8.40000,1225000
03/06/2009,0000,8.40000,8.42000,8.31000,8.36000,578000
03/09/2009,0000,8.40000,8.45000,8.32000,8.45000,928000
03/10/2009,0000,8.45000,9.04000,8.45000,9.04000,1739000
03/11/2009,0000,9.35000,9.35000,9.20000,9.24000,1922000
03/12/2009,0000,9.30000,9.33000,9.05000,9.22000,844000
03/13/2009,0000,9.30000,9.85000,9.30000,9.68000,1769000
03/16/2009,0000,9.70000,10.35000,9.70000,10.35000,3433000
03/17/2009,0000,10.60000,10.70000,10.30000,10.35000,2888000
03/18/2009,0000,10.35000,10.55000,10.10000,10.15000,2362000
03/19/2009,0000,10.30000,10.50000,10.15000,10.35000,1408000
03/20/2009,0000,10.40000,10.40000,10.10000,10.25000,866000
03/23/2009,0000,10.30000,10.50000,10.15000,10.50000,956000
03/24/2009,0000,10.80000,10.80000,10.30000,10.30000,2107000
03/25/2009,0000,10.30000,11.00000,10.15000,11.00000,3440000
03/26/2009,0000,11.35000,11.75000,11.20000,11.25000,3726000
03/27/2009,0000,11.35000,11.60000,11.20000,11.60000,3007000
03/30/2009,0000,11.70000,11.70000,10.80000,10.80000,1559000
03/31/2009,0000,10.50000,11.00000,10.50000,10.70000,1516000
04/01/2009,0000,10.80000,11.40000,10.80000,11.40000,2085000
04/02/2009,0000,11.65000,12.00000,11.35000,11.95000,4338000
04/03/2009,0000,12.15000,12.45000,12.00000,12.00000,3009000
04/06/2009,0000,12.10000,12.45000,12.00000,12.10000,2544000
04/07/2009,0000,12.00000,12.30000,11.70000,12.15000,1365000
04/08/2009,0000,11.95000,12.35000,11.80000,11.85000,1444000
04/09/2009,0000,11.90000,12.30000,11.90000,12.20000,1912000
04/10/2009,0000,12.30000,13.05000,12.05000,13.00000,3437000
04/13/2009,0000,13.20000,13.90000,12.90000,13.90000,4700000
04/14/2009,0000,13.90000,14.15000,13.55000,13.75000,2444000
04/15/2009,0000,13.70000,13.95000,13.50000,13.75000,1606000
04/16/2009,0000,14.35000,14.35000,13.60000,13.90000,2004000
04/17/2009,0000,14.10000,14.55000,12.95000,12.95000,4456000
04/20/2009,0000,12.80000,12.95000,12.10000,12.35000,1549000
04/21/2009,0000,12.00000,13.05000,11.90000,13.00000,1437000
04/22/2009,0000,12.90000,13.40000,12.80000,13.05000,1396000
04/23/2009,0000,12.15000,12.60000,12.15000,12.35000,3262000
04/24/2009,0000,12.35000,13.20000,12.35000,12.60000,2627000
04/27/2009,0000,13.00000,13.00000,12.00000,12.00000,2120000
04/28/2009,0000,12.10000,12.40000,11.55000,11.80000,1327000
04/29/2009,0000,11.50000,12.00000,11.50000,11.85000,1562000
04/30/2009,0000,12.00000,12.60000,12.00000,12.55000,1972000
05/04/2009,0000,12.55000,13.25000,12.30000,12.80000,4133000
05/05/2009,0000,12.90000,12.90000,12.15000,12.15000,1980000
05/06/2009,0000,12.15000,13.00000,12.10000,13.00000,3632000
05/07/2009,0000,13.50000,13.70000,13.05000,13.15000,4055000
05/08/2009,0000,13.15000,13.60000,13.10000,13.30000,2525000
05/11/2009,0000,13.50000,13.70000,13.30000,13.55000,2591000
05/12/2009,0000,13.40000,13.40000,12.65000,12.65000,2195000
05/13/2009,0000,12.50000,12.80000,12.40000,12.50000,1634000
05/14/2009,0000,12.20000,12.50000,12.10000,12.30000,832000
05/15/2009,0000,12.40000,13.10000,12.30000,12.80000,2719000
05/18/2009,0000,12.80000,13.65000,12.70000,13.65000,3555000
05/19/2009,0000,14.60000,14.60000,14.30000,14.60000,4795000
05/20/2009,0000,14.90000,15.60000,14.70000,15.30000,10833000
05/21/2009,0000,15.30000,16.35000,15.30000,16.05000,5429000
05/22/2009,0000,15.80000,16.75000,15.70000,16.45000,4209000
05/25/2009,0000,16.70000,16.80000,15.70000,15.90000,3164000
05/26/2009,0000,15.80000,16.05000,15.50000,15.90000,2781000
05/27/2009,0000,16.40000,17.00000,16.00000,17.00000,4710000
06/01/2009,0000,17.60000,18.15000,17.25000,18.15000,3300000
06/02/2009,0000,19.35000,19.40000,17.80000,18.60000,5437000
06/03/2009,0000,18.60000,18.60000,17.40000,18.30000,4730000
06/04/2009,0000,18.60000,18.65000,17.60000,18.05000,1929000
06/05/2009,0000,18.40000,18.55000,17.70000,18.00000,2152000
06/08/2009,0000,19.10000,19.10000,17.95000,17.95000,3669000
06/09/2009,0000,16.75000,17.20000,16.70000,16.70000,2499000
06/10/2009,0000,16.70000,17.25000,16.35000,17.10000,3699000
06/11/2009,0000,16.90000,17.70000,16.50000,16.65000,2654000
06/12/2009,0000,16.80000,17.45000,16.70000,16.80000,1615000
06/15/2009,0000,16.50000,16.70000,15.65000,15.65000,1227000
06/16/2009,0000,15.40000,16.55000,15.40000,16.55000,1416000
06/17/2009,0000,16.55000,17.15000,16.40000,16.40000,2103000
06/18/2009,0000,16.70000,16.90000,15.80000,16.20000,1191000
06/19/2009,0000,15.80000,16.55000,15.70000,16.00000,972000
06/22/2009,0000,16.00000,16.25000,15.80000,16.20000,624000
06/23/2009,0000,15.90000,15.95000,15.65000,15.75000,427000
06/24/2009,0000,15.85000,16.30000,15.60000,15.85000,949000
06/25/2009,0000,16.00000,16.70000,15.70000,16.45000,996000
06/26/2009,0000,16.55000,17.10000,16.45000,16.75000,1920000
06/29/2009,0000,16.90000,16.90000,16.10000,16.10000,799000
06/30/2009,0000,16.30000,16.45000,15.90000,16.00000,503000
07/01/2009,0000,16.00000,16.20000,15.95000,16.10000,348000
07/02/2009,0000,16.20000,17.00000,16.20000,16.95000,2408000
07/03/2009,0000,16.85000,16.90000,16.50000,16.55000,734000
07/06/2009,0000,16.60000,16.85000,16.25000,16.70000,1499000
07/07/2009,0000,17.10000,17.10000,16.50000,16.65000,1406000
07/08/2009,0000,16.60000,16.60000,16.10000,16.15000,800000
07/09/2009,0000,16.20000,16.45000,15.70000,15.80000,1590000
07/10/2009,0000,16.10000,16.30000,15.85000,16.30000,1017000
07/13/2009,0000,16.50000,16.50000,15.55000,15.60000,851000
07/14/2009,0000,15.70000,16.00000,15.60000,15.85000,618000
07/15/2009,0000,15.85000,16.95000,15.80000,16.95000,4759000
07/16/2009,0000,17.10000,17.90000,17.10000,17.20000,5952000
07/17/2009,0000,17.35000,17.65000,17.15000,17.60000,2715000
07/20/2009,0000,17.40000,18.00000,17.30000,18.00000,3327000
07/21/2009,0000,18.10000,18.30000,17.65000,17.90000,2900000
07/22/2009,0000,18.10000,18.35000,17.50000,17.60000,2502000
07/23/2009,0000,17.80000,18.40000,17.40000,18.20000,3158000
07/24/2009,0000,18.50000,18.55000,17.80000,18.00000,3637000
07/27/2009,0000,18.10000,18.40000,18.00000,18.00000,1747000
07/28/2009,0000,18.40000,18.55000,18.00000,18.00000,1977000
07/29/2009,0000,18.05000,18.20000,17.45000,17.50000,1594000
07/30/2009,0000,17.45000,17.60000,17.20000,17.30000,972000
07/31/2009,0000,17.40000,17.65000,17.20000,17.30000,1184000
08/03/2009,0000,17.50000,18.30000,17.40000,18.20000,2122000
08/04/2009,0000,18.40000,18.40000,17.35000,17.50000,1359000
08/05/2009,0000,17.65000,17.80000,17.05000,17.10000,803000
08/06/2009,0000,17.15000,17.25000,16.65000,17.10000,805000
08/10/2009,0000,17.00000,17.30000,16.90000,17.25000,387000
08/11/2009,0000,17.30000,17.30000,16.95000,17.25000,462000
08/12/2009,0000,17.25000,17.50000,17.05000,17.50000,442000
08/13/2009,0000,17.50000,17.60000,17.35000,17.50000,1366000
08/14/2009,0000,17.50000,17.90000,17.50000,17.75000,1320000
08/17/2009,0000,17.80000,17.95000,17.40000,17.70000,645000
08/18/2009,0000,17.60000,17.60000,16.70000,17.35000,645000
08/19/2009,0000,17.40000,17.40000,17.05000,17.40000,349000
08/20/2009,0000,17.00000,17.10000,16.30000,16.50000,673000
08/21/2009,0000,16.55000,16.80000,15.90000,15.90000,1308000
08/24/2009,0000,16.10000,16.40000,16.00000,16.25000,506000
08/25/2009,0000,16.25000,16.30000,16.00000,16.05000,385000
08/26/2009,0000,16.20000,16.25000,15.85000,15.95000,830000
08/27/2009,0000,16.10000,16.20000,15.95000,16.10000,322000
08/28/2009,0000,16.20000,17.05000,16.10000,16.50000,982000
08/31/2009,0000,16.90000,17.50000,16.50000,17.05000,1476000
09/01/2009,0000,17.25000,17.35000,16.80000,17.10000,896000
09/02/2009,0000,16.90000,17.00000,16.75000,16.90000,481000
09/03/2009,0000,17.10000,17.45000,16.90000,17.15000,833000
09/04/2009,0000,17.25000,17.30000,16.90000,17.20000,1138000
09/07/2009,0000,16.80000,16.85000,16.55000,16.70000,986000
09/08/2009,0000,16.70000,16.90000,16.60000,16.80000,918000
09/09/2009,0000,16.85000,17.25000,16.50000,16.95000,1405000
09/10/2009,0000,17.00000,17.10000,16.60000,16.60000,610000
09/11/2009,0000,16.50000,16.85000,16.50000,16.75000,523000
09/14/2009,0000,16.75000,16.75000,16.35000,16.35000,571000
09/15/2009,0000,16.55000,16.55000,16.25000,16.40000,587000
09/16/2009,0000,16.40000,16.70000,16.40000,16.65000,687000
09/17/2009,0000,16.80000,16.80000,16.60000,16.75000,659000
09/18/2009,0000,16.75000,16.85000,16.65000,16.85000,546000
09/21/2009,0000,16.90000,18.00000,16.85000,18.00000,3550000
09/22/2009,0000,18.50000,18.50000,17.80000,17.80000,2863000
09/23/2009,0000,18.00000,18.00000,16.90000,17.10000,1426000
09/24/2009,0000,17.15000,17.45000,17.10000,17.10000,827000
09/25/2009,0000,17.10000,17.60000,17.10000,17.20000,1152000
09/28/2009,0000,17.25000,17.55000,17.20000,17.35000,665000
09/29/2009,0000,17.45000,17.70000,17.05000,17.25000,1138000
09/30/2009,0000,17.45000,18.00000,17.25000,17.60000,1489000
10/01/2009,0000,17.80000,17.90000,17.20000,17.45000,916000
10/02/2009,0000,17.30000,17.55000,17.10000,17.25000,551000
10/05/2009,0000,17.25000,17.40000,17.10000,17.15000,647000
10/06/2009,0000,17.15000,17.65000,17.15000,17.20000,1511000
10/07/2009,0000,17.25000,17.50000,17.05000,17.15000,2391000
10/08/2009,0000,17.20000,17.20000,16.65000,16.65000,2171000
10/09/2009,0000,16.70000,16.95000,16.60000,16.70000,1551000
10/12/2009,0000,16.70000,16.85000,16.40000,16.65000,2224000
10/13/2009,0000,16.50000,17.70000,16.45000,17.40000,6049000
10/14/2009,0000,17.55000,17.60000,17.10000,17.20000,2931000
10/15/2009,0000,17.45000,17.45000,16.80000,16.80000,1800000
10/16/2009,0000,17.00000,17.00000,16.55000,16.70000,3845000
10/19/2009,0000,16.70000,17.35000,16.70000,17.35000,2158000
10/20/2009,0000,17.60000,17.75000,17.20000,17.45000,2085000
10/21/2009,0000,17.60000,17.90000,17.30000,17.30000,4692000
10/22/2009,0000,17.50000,18.00000,17.30000,17.45000,4638000
10/23/2009,0000,17.65000,17.80000,17.35000,17.40000,1911000
10/26/2009,0000,17.65000,18.60000,17.60000,18.60000,11226000
10/27/2009,0000,18.60000,19.90000,18.50000,19.90000,21317000
10/28/2009,0000,20.80000,20.90000,19.90000,20.15000,12910000
10/29/2009,0000,19.70000,21.55000,19.50000,21.55000,14460000
10/30/2009,0000,22.25000,22.45000,20.40000,20.40000,15280000
11/02/2009,0000,19.60000,20.10000,19.40000,19.40000,5652000
11/03/2009,0000,19.70000,20.75000,19.70000,20.75000,4970000
11/04/2009,0000,21.40000,21.55000,20.70000,20.75000,10732000
11/05/2009,0000,20.95000,21.60000,20.65000,20.70000,7852000
11/06/2009,0000,21.00000,21.55000,20.75000,20.75000,6346000
11/09/2009,0000,20.95000,21.15000,20.00000,20.00000,3797000
11/10/2009,0000,20.40000,20.65000,20.10000,20.20000,2826000
11/11/2009,0000,20.40000,20.40000,19.80000,19.90000,2241000
11/12/2009,0000,20.00000,20.80000,20.00000,20.80000,4639000
11/13/2009,0000,20.80000,21.30000,20.45000,20.45000,3364000
11/16/2009,0000,20.50000,21.25000,20.35000,20.70000,5020000
11/17/2009,0000,20.85000,21.00000,20.05000,20.15000,3117000
11/18/2009,0000,20.35000,20.40000,19.95000,20.20000,2451000
11/19/2009,0000,20.50000,20.85000,20.35000,20.60000,3129000
11/20/2009,0000,20.70000,22.00000,20.30000,21.50000,10155000
11/23/2009,0000,21.70000,22.55000,21.65000,22.10000,10888000
11/24/2009,0000,22.25000,22.40000,21.30000,21.35000,4737000
11/25/2009,0000,21.25000,21.70000,20.80000,20.80000,3568000
11/26/2009,0000,20.95000,21.50000,20.90000,21.15000,3369000
11/27/2009,0000,20.95000,20.95000,19.90000,19.90000,3504000
11/30/2009,0000,20.30000,20.50000,20.05000,20.05000,1917000
12/01/2009,0000,20.20000,21.10000,20.20000,20.65000,3543000
12/02/2009,0000,20.85000,21.50000,20.55000,20.55000,3088000
12/03/2009,0000,20.60000,20.90000,20.20000,20.30000,1560000
12/04/2009,0000,20.30000,20.60000,20.30000,20.45000,1754000
12/07/2009,0000,20.70000,21.35000,20.70000,21.25000,4259000
12/08/2009,0000,21.60000,22.70000,21.60000,22.70000,7910000
12/09/2009,0000,23.30000,24.25000,22.45000,24.10000,20017000
12/11/2009,0000,22.70000,23.35000,22.70000,22.80000,4292000
12/14/2009,0000,23.15000,23.65000,23.05000,23.15000,3665000
12/15/2009,0000,23.45000,23.45000,22.60000,22.75000,2811000
12/16/2009,0000,22.80000,22.80000,21.50000,22.40000,3139000
12/17/2009,0000,22.50000,23.40000,22.50000,22.90000,5052000
12/18/2009,0000,22.90000,23.45000,22.50000,22.90000,3800000
12/21/2009,0000,23.05000,23.70000,22.95000,23.00000,3344000
12/22/2009,0000,23.20000,24.00000,23.20000,23.40000,5313000
12/23/2009,0000,23.50000,24.75000,23.20000,24.15000,10439000
12/25/2009,0000,24.80000,24.90000,24.15000,24.20000,5268000
12/28/2009,0000,24.45000,24.50000,24.10000,24.30000,3042000
12/29/2009,0000,24.30000,24.50000,24.15000,24.35000,2894704
