DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.35000,37.40000,36.80000,37.10000,204000
04/03/2007,0000,37.10000,37.20000,36.95000,37.00000,88000
04/04/2007,0000,37.00000,37.40000,37.00000,37.35000,204000
04/09/2007,0000,37.50000,37.50000,36.70000,36.80000,287000
04/10/2007,0000,36.70000,37.25000,36.70000,37.10000,133000
04/11/2007,0000,37.05000,37.30000,36.90000,37.10000,113000
04/12/2007,0000,36.95000,37.05000,36.75000,36.80000,146000
04/13/2007,0000,37.00000,37.25000,36.95000,37.25000,210000
04/16/2007,0000,37.35000,38.60000,37.25000,38.50000,785000
04/17/2007,0000,38.80000,39.50000,37.90000,37.95000,682000
04/18/2007,0000,38.10000,38.25000,37.50000,38.00000,203000
04/19/2007,0000,37.90000,38.70000,37.90000,38.30000,340000
04/20/2007,0000,38.65000,38.80000,38.40000,38.65000,412000
04/23/2007,0000,38.95000,41.35000,38.95000,41.35000,1798000
04/24/2007,0000,42.00000,43.90000,40.15000,40.80000,2816000
04/26/2007,0000,39.60000,40.45000,39.60000,40.10000,570000
04/27/2007,0000,40.20000,40.50000,38.80000,39.35000,288000
04/30/2007,0000,39.40000,39.50000,38.50000,38.60000,321000
05/02/2007,0000,38.60000,39.25000,38.60000,39.25000,321000
05/03/2007,0000,39.50000,40.40000,39.30000,39.70000,653000
05/04/2007,0000,40.20000,40.20000,39.00000,39.40000,344000
05/07/2007,0000,39.40000,39.80000,39.20000,39.80000,305000
05/08/2007,0000,40.00000,40.00000,39.40000,39.70000,173000
05/09/2007,0000,39.45000,39.80000,39.45000,39.75000,250000
05/10/2007,0000,39.90000,40.15000,39.60000,39.70000,268000
05/11/2007,0000,39.70000,39.80000,39.60000,39.65000,341000
05/14/2007,0000,40.00000,40.05000,39.65000,39.65000,215000
05/15/2007,0000,39.60000,39.60000,39.00000,39.20000,314000
05/16/2007,0000,39.20000,39.45000,38.75000,39.00000,272000
05/17/2007,0000,38.85000,39.00000,38.60000,38.95000,151000
05/18/2007,0000,38.80000,39.00000,38.80000,38.80000,193000
05/21/2007,0000,39.00000,39.60000,38.80000,39.60000,305000
05/22/2007,0000,39.55000,39.70000,39.25000,39.30000,271000
05/23/2007,0000,39.30000,39.50000,39.30000,39.35000,93000
05/24/2007,0000,39.35000,39.70000,39.20000,39.25000,106000
05/25/2007,0000,39.10000,39.45000,39.00000,39.10000,79000
05/28/2007,0000,39.20000,39.50000,39.10000,39.25000,217000
05/29/2007,0000,39.10000,39.15000,38.80000,38.85000,148000
05/30/2007,0000,39.00000,39.00000,38.65000,38.80000,119000
05/31/2007,0000,38.95000,39.35000,38.95000,39.30000,133000
06/04/2007,0000,39.00000,39.30000,38.85000,39.00000,74000
06/05/2007,0000,39.00000,39.25000,38.90000,38.90000,97000
06/06/2007,0000,38.90000,38.90000,38.70000,38.85000,104000
06/07/2007,0000,38.80000,39.00000,38.70000,38.70000,142000
06/08/2007,0000,38.80000,38.85000,38.25000,38.60000,234000
06/11/2007,0000,38.75000,39.60000,38.75000,39.30000,145000
06/12/2007,0000,39.50000,39.50000,39.15000,39.20000,114000
06/13/2007,0000,39.20000,39.50000,38.50000,39.40000,446000
06/14/2007,0000,39.55000,39.80000,38.90000,39.40000,324000
06/15/2007,0000,39.40000,39.40000,39.00000,39.00000,120000
06/20/2007,0000,39.00000,39.00000,38.40000,38.40000,210000
06/21/2007,0000,38.50000,38.60000,38.00000,38.15000,281000
06/22/2007,0000,38.15000,38.65000,38.00000,38.20000,211000
06/25/2007,0000,38.00000,38.00000,37.25000,37.60000,321000
06/26/2007,0000,37.50000,37.50000,37.00000,37.20000,268000
06/27/2007,0000,37.20000,37.20000,36.80000,36.90000,293000
06/28/2007,0000,37.00000,39.45000,36.85000,38.30000,1642000
06/29/2007,0000,38.50000,39.00000,37.60000,38.20000,935000
07/02/2007,0000,38.90000,39.25000,38.60000,39.15000,839000
07/03/2007,0000,39.00000,40.95000,38.70000,40.75000,2664000
07/04/2007,0000,42.20000,43.50000,41.50000,42.00000,4893000
07/05/2007,0000,41.90000,41.90000,40.55000,41.00000,1195000
07/06/2007,0000,40.90000,40.90000,39.50000,39.90000,1523000
07/09/2007,0000,40.00000,40.00000,38.50000,38.50000,1456000
07/10/2007,0000,38.50000,39.45000,38.50000,38.70000,1064000
07/11/2007,0000,38.70000,38.80000,37.30000,37.50000,2397000
07/12/2007,0000,37.90000,40.00000,37.70000,39.00000,4466000
07/13/2007,0000,39.80000,39.80000,38.00000,38.00000,1419000
07/16/2007,0000,38.10000,38.55000,37.60000,37.70000,1210000
07/17/2007,0000,37.90000,38.20000,37.75000,38.00000,765000
07/18/2007,0000,38.20000,38.20000,37.75000,37.75000,704000
07/19/2007,0000,37.80000,38.95000,37.80000,38.50000,880000
07/20/2007,0000,38.80000,39.20000,37.90000,39.00000,2162000
07/23/2007,0000,39.60000,40.50000,39.20000,39.30000,4992000
07/24/2007,0000,39.60000,39.70000,38.40000,38.70000,1869000
07/25/2007,0000,38.40000,38.50000,38.00000,38.05000,1616000
07/26/2007,0000,38.05000,39.55000,38.05000,38.10000,2989000
07/27/2007,0000,37.80000,40.20000,37.60000,39.00000,3641000
07/31/2007,0000,39.70000,39.90000,39.00000,39.00000,1150000
08/01/2007,0000,39.00000,39.00000,38.00000,38.00000,884000
08/02/2007,0000,38.50000,38.50000,35.40000,36.95000,1231000
08/03/2007,0000,37.20000,37.55000,36.50000,36.50000,829000
08/06/2007,0000,36.00000,36.30000,35.00000,35.60000,609000
08/07/2007,0000,35.50000,36.00000,35.20000,35.40000,422000
08/08/2007,0000,35.50000,36.00000,35.00000,35.50000,573000
08/09/2007,0000,36.00000,36.20000,35.50000,36.00000,335000
08/10/2007,0000,35.50000,35.50000,35.00000,35.00000,298000
08/13/2007,0000,35.30000,35.80000,34.55000,34.55000,511000
08/14/2007,0000,34.55000,34.80000,34.00000,34.50000,338000
08/15/2007,0000,34.10000,34.40000,32.10000,32.10000,460000
08/16/2007,0000,30.10000,30.75000,29.90000,29.90000,459000
08/17/2007,0000,27.85000,28.65000,27.85000,27.85000,1048000
08/20/2007,0000,29.40000,29.60000,28.50000,28.80000,735000
08/21/2007,0000,29.00000,29.30000,28.65000,29.00000,280000
08/22/2007,0000,29.20000,29.85000,28.85000,29.25000,325000
08/23/2007,0000,29.75000,31.25000,29.25000,31.25000,507000
08/24/2007,0000,31.10000,32.00000,30.60000,31.30000,306000
08/27/2007,0000,31.40000,31.80000,29.60000,29.70000,424000
08/28/2007,0000,30.00000,30.85000,30.00000,30.60000,450000
08/29/2007,0000,28.75000,30.90000,28.75000,30.65000,257000
08/30/2007,0000,30.70000,31.45000,30.15000,30.40000,511000
08/31/2007,0000,30.10000,31.00000,30.10000,30.85000,364000
09/03/2007,0000,30.80000,31.00000,29.60000,29.75000,536000
09/04/2007,0000,29.75000,30.00000,29.60000,29.90000,300000
09/05/2007,0000,30.40000,30.50000,29.70000,29.70000,308000
09/06/2007,0000,29.50000,29.70000,29.20000,29.60000,119000
09/07/2007,0000,29.80000,29.80000,29.45000,29.65000,261000
09/10/2007,0000,29.50000,30.30000,29.30000,30.20000,325000
09/11/2007,0000,31.20000,31.20000,30.70000,31.20000,397000
09/12/2007,0000,33.30000,33.35000,32.50000,33.35000,1191000
09/13/2007,0000,34.30000,35.30000,33.50000,33.50000,2519000
09/14/2007,0000,34.00000,34.00000,32.20000,33.50000,899000
09/17/2007,0000,33.50000,33.60000,32.80000,33.00000,264000
09/19/2007,0000,33.60000,34.00000,32.70000,32.80000,563000
09/20/2007,0000,33.50000,34.00000,33.00000,33.40000,448000
09/21/2007,0000,33.85000,34.00000,33.30000,33.35000,268000
09/26/2007,0000,33.40000,33.70000,33.00000,33.40000,367000
09/27/2007,0000,33.55000,33.65000,33.10000,33.60000,373000
09/28/2007,0000,33.70000,33.70000,33.20000,33.50000,223000
10/01/2007,0000,34.00000,36.35000,34.00000,36.35000,1162000
10/02/2007,0000,37.80000,38.50000,37.20000,37.75000,1786000
10/03/2007,0000,37.10000,37.95000,36.60000,37.70000,728000
10/04/2007,0000,37.50000,37.90000,37.10000,37.70000,599000
10/05/2007,0000,37.70000,37.85000,37.15000,37.60000,557000
10/08/2007,0000,37.60000,38.00000,37.30000,37.90000,730000
10/09/2007,0000,38.00000,38.00000,36.80000,37.60000,414000
10/11/2007,0000,38.00000,38.00000,36.90000,37.25000,452000
10/12/2007,0000,37.10000,37.10000,35.70000,36.80000,407000
10/15/2007,0000,36.80000,37.50000,35.95000,37.10000,359000
10/16/2007,0000,37.10000,37.80000,36.40000,37.40000,518000
10/17/2007,0000,37.30000,37.60000,36.70000,36.70000,348000
10/18/2007,0000,37.15000,38.40000,37.00000,38.00000,1353000
10/19/2007,0000,38.00000,38.00000,37.40000,37.65000,505000
10/22/2007,0000,37.30000,38.50000,36.70000,37.50000,901000
10/23/2007,0000,37.80000,40.10000,37.80000,40.00000,3766000
10/24/2007,0000,40.00000,40.00000,37.90000,37.90000,2125000
10/25/2007,0000,38.90000,38.90000,38.10000,38.40000,581000
10/26/2007,0000,38.90000,39.80000,38.90000,39.30000,1817000
10/29/2007,0000,39.90000,40.40000,39.50000,39.80000,2079000
10/30/2007,0000,40.00000,40.00000,39.05000,39.60000,1278000
10/31/2007,0000,39.80000,39.80000,38.35000,38.35000,1755000
11/01/2007,0000,38.35000,38.35000,37.10000,37.10000,1139000
11/02/2007,0000,36.00000,36.70000,36.00000,36.40000,651000
11/05/2007,0000,36.45000,36.90000,36.05000,36.70000,819000
11/06/2007,0000,36.60000,36.95000,36.30000,36.80000,442000
11/07/2007,0000,37.20000,38.50000,37.10000,37.40000,518000
11/08/2007,0000,36.10000,37.20000,35.50000,35.95000,969000
11/09/2007,0000,35.95000,36.90000,35.95000,36.70000,379000
11/12/2007,0000,36.00000,36.30000,35.80000,35.90000,406000
11/13/2007,0000,36.60000,36.80000,36.00000,36.40000,284000
11/14/2007,0000,37.10000,37.30000,36.60000,36.80000,562000
11/15/2007,0000,37.10000,37.10000,36.65000,36.70000,226000
11/16/2007,0000,36.30000,36.70000,36.00000,36.25000,432000
11/19/2007,0000,36.30000,36.50000,35.15000,35.20000,866000
11/20/2007,0000,34.10000,34.95000,33.50000,34.90000,382000
11/21/2007,0000,35.50000,36.30000,35.00000,35.05000,414000
11/22/2007,0000,35.00000,35.45000,34.70000,34.90000,149000
11/23/2007,0000,35.50000,35.50000,34.80000,34.95000,98000
11/26/2007,0000,35.20000,36.00000,35.20000,35.90000,154000
11/27/2007,0000,35.30000,35.75000,34.70000,35.15000,304000
11/28/2007,0000,35.25000,35.65000,35.10000,35.30000,70000
11/29/2007,0000,35.75000,36.00000,35.40000,35.50000,331000
11/30/2007,0000,35.50000,36.50000,35.40000,35.90000,202000
12/03/2007,0000,36.40000,36.50000,35.90000,36.10000,176000
12/04/2007,0000,36.30000,36.80000,35.80000,36.50000,235000
12/05/2007,0000,36.50000,36.80000,36.30000,36.60000,211000
12/06/2007,0000,37.00000,38.50000,36.80000,37.10000,725000
12/07/2007,0000,37.40000,38.10000,37.40000,37.70000,284000
12/10/2007,0000,37.90000,37.90000,37.40000,37.55000,250000
12/11/2007,0000,38.00000,38.95000,38.00000,38.35000,830000
12/12/2007,0000,37.80000,37.95000,37.35000,37.50000,364000
12/13/2007,0000,37.45000,37.65000,36.50000,36.80000,379000
12/14/2007,0000,36.75000,37.30000,35.70000,37.00000,418000
12/17/2007,0000,37.00000,37.00000,35.80000,35.85000,302000
12/18/2007,0000,34.80000,36.75000,34.20000,35.60000,463000
12/19/2007,0000,35.60000,37.00000,35.40000,36.70000,231000
12/20/2007,0000,36.70000,36.85000,35.90000,35.90000,151000
12/21/2007,0000,35.90000,35.90000,35.35000,35.60000,164000
12/24/2007,0000,36.00000,36.25000,35.85000,36.00000,158000
12/25/2007,0000,36.00000,36.00000,35.75000,35.75000,77000
12/26/2007,0000,35.75000,35.95000,35.55000,35.75000,45000
12/27/2007,0000,36.00000,36.70000,36.00000,36.15000,311000
12/28/2007,0000,36.00000,36.50000,35.80000,36.50000,107000
12/31/2007,0000,36.60000,36.95000,36.50000,36.90000,169000
01/02/2008,0000,36.90000,38.55000,36.90000,37.95000,663000
01/03/2008,0000,37.40000,37.90000,37.20000,37.35000,322000
01/04/2008,0000,37.35000,38.00000,37.30000,38.00000,241000
01/07/2008,0000,37.50000,38.45000,37.25000,38.00000,515000
01/08/2008,0000,38.00000,38.80000,38.00000,38.25000,318000
01/09/2008,0000,37.95000,38.50000,37.70000,38.20000,436000
01/10/2008,0000,38.50000,40.20000,38.30000,39.30000,1438000
01/11/2008,0000,38.60000,38.90000,37.80000,38.50000,649000
01/14/2008,0000,38.50000,39.25000,38.15000,38.60000,346000
01/15/2008,0000,38.90000,39.20000,38.30000,39.20000,558000
01/16/2008,0000,38.30000,38.55000,37.50000,37.55000,443000
01/17/2008,0000,37.55000,37.80000,37.45000,37.75000,357000
01/18/2008,0000,37.50000,37.50000,36.85000,37.00000,198000
01/21/2008,0000,37.00000,37.65000,37.00000,37.20000,139000
01/22/2008,0000,34.60000,36.45000,34.60000,35.35000,476000
01/23/2008,0000,35.70000,35.90000,35.00000,35.70000,304000
01/24/2008,0000,35.90000,36.80000,35.50000,35.70000,322000
01/25/2008,0000,35.50000,37.25000,35.50000,37.00000,309000
01/28/2008,0000,36.80000,36.80000,35.95000,36.20000,74000
01/29/2008,0000,36.20000,37.00000,36.15000,36.45000,234000
01/30/2008,0000,36.35000,36.70000,36.10000,36.35000,141000
01/31/2008,0000,36.20000,36.70000,35.85000,36.30000,125000
02/01/2008,0000,36.50000,37.75000,36.50000,37.40000,341000
02/12/2008,0000,36.55000,37.40000,36.50000,37.25000,209000
02/13/2008,0000,37.40000,37.55000,36.90000,37.10000,191000
02/14/2008,0000,37.15000,37.75000,37.15000,37.55000,309000
02/15/2008,0000,37.55000,37.80000,37.30000,37.75000,238000
02/18/2008,0000,37.65000,38.20000,37.65000,38.20000,514000
02/19/2008,0000,38.00000,38.10000,37.75000,37.85000,160000
02/20/2008,0000,37.70000,37.95000,37.25000,37.30000,376000
02/21/2008,0000,37.40000,37.90000,37.25000,37.85000,361000
02/22/2008,0000,37.50000,37.80000,37.50000,37.70000,155000
02/25/2008,0000,37.70000,38.30000,37.65000,38.00000,516000
02/26/2008,0000,38.10000,38.75000,38.00000,38.30000,849000
02/27/2008,0000,38.80000,39.30000,38.35000,38.50000,1049000
02/29/2008,0000,38.30000,38.90000,38.05000,38.55000,424000
03/03/2008,0000,37.55000,38.50000,37.45000,38.15000,394000
03/04/2008,0000,38.05000,38.80000,38.05000,38.55000,683000
03/05/2008,0000,38.70000,38.80000,38.30000,38.45000,407000
03/06/2008,0000,38.50000,40.00000,38.35000,39.80000,1628000
03/07/2008,0000,39.80000,39.80000,38.90000,39.15000,719000
03/10/2008,0000,39.30000,40.35000,38.85000,39.60000,1445000
03/11/2008,0000,39.70000,41.80000,39.20000,41.40000,2114000
03/12/2008,0000,42.50000,42.60000,41.00000,41.20000,3020000
03/13/2008,0000,41.50000,42.15000,41.00000,41.00000,1584000
03/14/2008,0000,41.00000,41.30000,40.20000,40.20000,822000
03/18/2008,0000,40.90000,41.20000,40.45000,41.00000,859000
03/19/2008,0000,41.00000,41.75000,40.75000,40.75000,1035000
03/20/2008,0000,40.60000,41.20000,40.60000,41.10000,640000
03/21/2008,0000,41.50000,42.75000,41.50000,42.00000,1980000
03/25/2008,0000,43.95000,44.70000,43.00000,44.20000,1391000
03/26/2008,0000,44.20000,44.50000,43.80000,44.00000,615000
03/27/2008,0000,43.90000,44.20000,43.45000,43.75000,495000
03/28/2008,0000,43.45000,43.75000,42.80000,43.00000,756000
03/31/2008,0000,42.65000,43.30000,42.35000,42.45000,571000
04/01/2008,0000,42.45000,43.35000,42.25000,42.80000,1073000
04/02/2008,0000,43.50000,44.25000,43.35000,43.70000,909000
04/03/2008,0000,43.50000,43.90000,43.30000,43.30000,1064000
04/07/2008,0000,43.05000,44.10000,43.05000,43.90000,1059000
04/08/2008,0000,43.65000,44.00000,43.15000,43.40000,381000
04/09/2008,0000,43.20000,43.70000,42.60000,43.05000,417000
04/10/2008,0000,42.75000,43.40000,42.60000,43.00000,447000
04/11/2008,0000,43.00000,43.95000,43.00000,43.05000,544000
04/14/2008,0000,42.40000,42.80000,41.70000,41.90000,885000
04/15/2008,0000,41.90000,43.00000,41.90000,42.25000,1048000
04/16/2008,0000,42.80000,42.80000,41.00000,41.60000,658000
04/17/2008,0000,42.00000,42.00000,40.70000,40.75000,685000
04/18/2008,0000,40.80000,41.70000,40.60000,41.40000,692000
04/21/2008,0000,41.80000,42.95000,41.50000,42.60000,1157000
04/22/2008,0000,42.60000,42.90000,42.00000,42.20000,860000
04/23/2008,0000,42.20000,42.40000,41.55000,42.10000,770000
04/24/2008,0000,42.25000,45.00000,42.20000,44.90000,2707000
04/25/2008,0000,45.50000,45.50000,43.10000,43.55000,1932000
04/28/2008,0000,44.25000,44.25000,42.80000,43.80000,1668000
04/29/2008,0000,43.75000,44.00000,43.15000,44.00000,1064000
04/30/2008,0000,43.80000,44.25000,43.40000,43.50000,588000
05/02/2008,0000,43.60000,44.00000,43.20000,43.25000,923000
05/05/2008,0000,43.30000,43.80000,42.30000,42.35000,1287000
05/06/2008,0000,41.40000,42.30000,41.25000,41.70000,940000
05/07/2008,0000,42.00000,42.70000,41.70000,41.85000,737000
05/08/2008,0000,42.70000,42.90000,41.70000,42.10000,577000
05/09/2008,0000,42.30000,42.70000,41.95000,42.30000,1091000
05/12/2008,0000,42.20000,42.95000,41.95000,42.95000,1222000
05/13/2008,0000,43.00000,43.00000,42.30000,42.85000,319000
05/14/2008,0000,42.40000,42.80000,42.10000,42.25000,674000
05/15/2008,0000,42.30000,42.40000,41.95000,41.95000,472000
05/16/2008,0000,42.20000,42.50000,42.10000,42.20000,283000
05/19/2008,0000,42.50000,43.45000,42.45000,42.90000,680000
05/20/2008,0000,42.90000,42.90000,42.20000,42.25000,372000
05/21/2008,0000,42.10000,42.40000,41.70000,42.00000,485000
05/22/2008,0000,41.45000,41.90000,40.35000,41.05000,655000
05/23/2008,0000,41.20000,41.50000,40.50000,40.50000,517000
05/26/2008,0000,40.50000,40.80000,40.10000,40.30000,552000
05/27/2008,0000,40.50000,40.95000,40.15000,40.75000,503000
05/28/2008,0000,41.25000,41.25000,40.65000,41.15000,611000
05/29/2008,0000,41.10000,41.40000,40.50000,41.10000,361000
05/30/2008,0000,41.25000,41.30000,40.40000,40.75000,630000
06/02/2008,0000,40.20000,40.90000,40.10000,40.40000,312000
06/03/2008,0000,40.45000,40.70000,40.15000,40.70000,135000
06/04/2008,0000,40.40000,41.00000,40.30000,40.40000,648000
06/05/2008,0000,40.40000,40.90000,40.00000,40.40000,902000
06/06/2008,0000,40.90000,41.00000,40.40000,40.40000,436000
06/10/2008,0000,39.75000,39.90000,38.75000,38.75000,602000
06/11/2008,0000,38.70000,38.70000,37.45000,37.55000,953000
06/12/2008,0000,37.00000,37.00000,36.00000,36.05000,514000
06/13/2008,0000,36.05000,36.90000,35.95000,36.90000,312000
06/16/2008,0000,37.30000,37.70000,36.45000,36.90000,810000
06/17/2008,0000,36.90000,36.90000,35.55000,36.40000,436000
06/18/2008,0000,36.05000,36.80000,36.05000,36.70000,435000
06/19/2008,0000,36.00000,36.80000,36.00000,36.70000,439000
06/20/2008,0000,36.50000,36.95000,36.50000,36.85000,234000
06/23/2008,0000,36.40000,36.65000,36.00000,36.30000,547000
06/24/2008,0000,36.35000,36.75000,36.20000,36.25000,392000
06/25/2008,0000,36.25000,36.50000,35.95000,36.25000,1021000
06/26/2008,0000,36.30000,36.40000,36.10000,36.40000,136000
06/27/2008,0000,35.10000,36.00000,35.10000,35.25000,372000
06/30/2008,0000,35.10000,36.80000,35.10000,35.50000,440000
07/01/2008,0000,35.50000,36.55000,35.50000,35.60000,401000
07/02/2008,0000,35.55000,36.45000,35.55000,35.75000,339000
07/03/2008,0000,35.15000,36.00000,35.15000,35.95000,678000
07/04/2008,0000,35.70000,37.90000,35.50000,36.20000,1234000
07/07/2008,0000,35.90000,36.50000,35.60000,36.25000,1098000
07/08/2008,0000,36.00000,37.20000,35.25000,35.50000,1165000
07/09/2008,0000,35.50000,36.50000,35.50000,35.95000,920000
07/10/2008,0000,35.95000,35.95000,33.45000,33.45000,1035000
07/11/2008,0000,33.40000,33.60000,31.25000,33.20000,1561000
07/14/2008,0000,32.40000,32.90000,31.60000,31.75000,1148000
07/15/2008,0000,31.75000,32.40000,31.10000,31.75000,1074000
07/16/2008,0000,31.50000,32.40000,31.25000,31.30000,627000
07/17/2008,0000,31.90000,33.00000,31.70000,32.60000,1235000
07/18/2008,0000,32.55000,32.90000,30.75000,31.40000,603000
07/21/2008,0000,30.55000,31.20000,29.25000,29.25000,535000
07/22/2008,0000,29.50000,30.30000,29.10000,29.90000,477000
07/23/2008,0000,30.05000,31.30000,29.60000,30.80000,1412000
07/24/2008,0000,30.80000,31.30000,30.60000,30.80000,613000
07/25/2008,0000,30.30000,30.70000,29.55000,30.40000,564000
07/29/2008,0000,29.90000,30.20000,29.40000,29.75000,1138000
07/30/2008,0000,30.35000,30.45000,29.60000,29.90000,270000
07/31/2008,0000,30.05000,30.80000,30.05000,30.60000,503000
08/01/2008,0000,30.25000,30.50000,29.75000,30.30000,503000
08/04/2008,0000,30.15000,31.80000,30.00000,31.10000,510000
08/05/2008,0000,30.60000,31.10000,30.10000,30.10000,422000
08/06/2008,0000,30.20000,30.80000,30.20000,30.50000,333000
08/07/2008,0000,28.50000,30.75000,28.50000,30.40000,763000
08/08/2008,0000,30.15000,30.85000,29.60000,30.45000,814000
08/11/2008,0000,30.80000,31.80000,30.80000,31.60000,345000
08/12/2008,0000,31.60000,32.25000,31.20000,31.75000,702000
08/13/2008,0000,31.00000,31.60000,30.65000,31.40000,341000
08/14/2008,0000,31.70000,32.40000,31.40000,32.35000,780000
08/15/2008,0000,32.50000,33.60000,32.50000,33.20000,1619000
08/18/2008,0000,33.20000,33.60000,33.00000,33.15000,1071000
08/19/2008,0000,32.90000,32.90000,32.30000,32.60000,675000
08/20/2008,0000,32.20000,33.20000,32.20000,33.10000,196000
08/21/2008,0000,33.00000,33.40000,32.75000,33.00000,265000
08/22/2008,0000,33.00000,33.10000,32.50000,32.90000,248000
08/25/2008,0000,33.00000,33.40000,32.60000,32.90000,278000
08/26/2008,0000,33.00000,33.10000,32.45000,32.85000,1306000
08/27/2008,0000,32.65000,33.00000,32.10000,32.35000,517000
08/28/2008,0000,30.70000,30.80000,30.25000,30.45000,875000
08/29/2008,0000,30.60000,30.65000,29.85000,30.10000,721000
09/01/2008,0000,29.25000,29.90000,28.80000,28.95000,804000
09/02/2008,0000,28.70000,29.25000,28.50000,28.95000,526000
09/03/2008,0000,28.50000,28.95000,28.05000,28.05000,936000
09/04/2008,0000,27.50000,27.80000,26.10000,26.10000,367000
09/05/2008,0000,24.30000,24.30000,24.30000,24.30000,307000
09/08/2008,0000,22.80000,25.15000,22.80000,25.10000,2044000
09/09/2008,0000,25.00000,25.00000,23.70000,24.10000,973000
09/10/2008,0000,23.40000,24.60000,23.00000,24.05000,568000
09/11/2008,0000,24.10000,25.00000,23.70000,23.85000,579000
09/12/2008,0000,24.20000,24.20000,23.60000,23.90000,670000
09/15/2008,0000,23.50000,23.50000,22.90000,23.00000,581000
09/16/2008,0000,22.45000,22.70000,21.40000,21.40000,665000
09/17/2008,0000,21.70000,22.25000,20.40000,20.65000,614000
09/18/2008,0000,19.25000,19.25000,19.25000,19.25000,216000
09/19/2008,0000,20.00000,20.40000,19.50000,20.10000,467000
09/22/2008,0000,20.60000,21.50000,20.15000,21.15000,883000
09/23/2008,0000,21.00000,21.50000,20.50000,21.20000,454000
09/24/2008,0000,20.80000,21.50000,20.80000,21.20000,458000
09/25/2008,0000,20.75000,21.20000,20.60000,20.70000,339000
09/26/2008,0000,21.30000,21.30000,20.45000,20.55000,296000
09/30/2008,0000,19.15000,20.55000,19.15000,20.55000,651000
10/01/2008,0000,20.50000,21.45000,20.50000,20.60000,186000
10/02/2008,0000,20.00000,20.80000,20.00000,20.55000,141000
10/03/2008,0000,20.00000,20.90000,20.00000,20.60000,326000
10/06/2008,0000,20.10000,20.60000,19.95000,19.95000,367000
10/07/2008,0000,19.50000,21.00000,19.20000,20.15000,503000
10/08/2008,0000,19.95000,20.15000,18.75000,19.60000,503000
10/09/2008,0000,19.60000,20.20000,18.80000,18.95000,337000
10/13/2008,0000,18.30000,18.30000,18.30000,18.30000,61000
10/14/2008,0000,18.90000,19.30000,18.50000,18.80000,376000
10/15/2008,0000,19.00000,19.00000,18.40000,18.85000,248000
10/16/2008,0000,18.20000,18.80000,18.20000,18.80000,308000
10/17/2008,0000,18.50000,18.90000,18.20000,18.65000,543000
10/20/2008,0000,18.30000,18.80000,18.20000,18.65000,339000
10/21/2008,0000,18.80000,19.20000,18.50000,18.60000,399000
10/22/2008,0000,18.20000,18.45000,18.05000,18.35000,256000
10/23/2008,0000,17.75000,17.75000,17.75000,17.75000,83000
10/24/2008,0000,17.15000,18.30000,17.15000,17.35000,474000
10/27/2008,0000,16.30000,17.15000,16.15000,16.80000,581000
10/28/2008,0000,15.85000,17.20000,15.65000,17.00000,289000
10/29/2008,0000,17.75000,17.75000,16.10000,16.75000,285000
10/30/2008,0000,16.40000,17.50000,16.40000,17.50000,301000
10/31/2008,0000,17.60000,17.60000,16.85000,16.85000,406000
11/03/2008,0000,16.90000,17.50000,16.80000,17.40000,579000
11/04/2008,0000,17.40000,17.65000,16.75000,17.35000,484000
11/05/2008,0000,17.40000,17.80000,17.30000,17.40000,373000
11/06/2008,0000,16.50000,17.00000,16.40000,16.60000,330000
11/07/2008,0000,15.50000,16.10000,15.50000,16.00000,652000
11/10/2008,0000,16.10000,16.40000,16.00000,16.20000,432000
11/11/2008,0000,16.20000,16.90000,16.20000,16.75000,641000
11/12/2008,0000,16.75000,16.75000,16.20000,16.25000,354000
11/13/2008,0000,15.70000,16.20000,15.70000,15.80000,396000
11/14/2008,0000,16.10000,16.50000,15.95000,15.95000,423000
11/17/2008,0000,15.95000,16.30000,15.80000,16.15000,338000
11/18/2008,0000,16.15000,16.20000,15.80000,16.10000,398000
11/19/2008,0000,16.40000,16.40000,15.95000,16.10000,266000
11/20/2008,0000,15.95000,15.95000,15.10000,15.10000,423000
11/21/2008,0000,14.90000,15.10000,14.30000,15.10000,524000
11/24/2008,0000,15.00000,15.55000,14.90000,15.25000,331000
11/25/2008,0000,15.60000,15.85000,15.30000,15.40000,388000
11/26/2008,0000,15.90000,15.90000,15.30000,15.65000,173000
11/27/2008,0000,16.00000,16.30000,15.80000,16.25000,367000
11/28/2008,0000,16.25000,16.50000,16.00000,16.35000,456000
12/01/2008,0000,16.40000,17.30000,15.85000,16.85000,980000
12/02/2008,0000,16.20000,16.60000,16.05000,16.30000,574000
12/03/2008,0000,16.45000,16.55000,16.05000,16.30000,1096000
12/04/2008,0000,16.30000,16.50000,15.55000,15.55000,997000
12/05/2008,0000,15.25000,15.70000,15.10000,15.40000,405000
12/08/2008,0000,15.40000,16.00000,15.40000,15.95000,439000
12/09/2008,0000,16.05000,16.25000,15.80000,15.95000,680000
12/10/2008,0000,15.70000,16.00000,15.60000,16.00000,144000
12/11/2008,0000,16.00000,16.10000,15.30000,15.65000,1305000
12/12/2008,0000,15.65000,15.80000,15.25000,15.50000,818000
12/15/2008,0000,15.55000,15.75000,15.30000,15.55000,396000
12/16/2008,0000,15.40000,15.80000,15.25000,15.50000,790000
12/17/2008,0000,15.60000,16.00000,15.30000,15.30000,890000
12/18/2008,0000,15.30000,15.50000,15.00000,15.00000,875000
12/19/2008,0000,15.00000,15.20000,14.55000,15.00000,1123000
12/22/2008,0000,15.00000,15.25000,14.60000,14.80000,1133000
12/23/2008,0000,14.80000,14.80000,14.30000,14.50000,669000
12/24/2008,0000,14.35000,14.65000,14.10000,14.60000,719000
12/25/2008,0000,14.50000,14.75000,14.40000,14.60000,756000
12/26/2008,0000,14.55000,14.65000,14.15000,14.35000,1480000
12/29/2008,0000,14.30000,14.35000,13.80000,13.95000,1223000
12/30/2008,0000,13.95000,14.55000,13.90000,14.40000,1727000
12/31/2008,0000,14.60000,14.60000,13.90000,13.95000,1279000
01/05/2009,0000,14.35000,14.55000,14.15000,14.35000,1643000
01/06/2009,0000,14.50000,14.75000,14.40000,14.70000,1428000
01/07/2009,0000,14.80000,15.25000,14.75000,15.15000,1602000
01/08/2009,0000,14.70000,15.15000,14.50000,14.50000,705000
01/09/2009,0000,14.70000,14.70000,14.30000,14.30000,670000
01/12/2009,0000,14.10000,14.35000,14.05000,14.15000,252000
01/13/2009,0000,13.85000,14.15000,13.70000,13.95000,422000
01/14/2009,0000,14.05000,14.15000,13.90000,14.00000,391000
01/15/2009,0000,13.50000,13.85000,13.50000,13.55000,572000
01/16/2009,0000,13.70000,13.70000,13.40000,13.70000,121000
01/19/2009,0000,13.85000,14.10000,13.85000,14.00000,235000
01/20/2009,0000,13.85000,14.00000,13.70000,13.90000,331000
01/21/2009,0000,13.85000,14.05000,13.65000,14.00000,419000
02/02/2009,0000,13.95000,14.10000,13.75000,13.90000,78000
02/03/2009,0000,13.85000,14.00000,13.80000,14.00000,121000
02/04/2009,0000,14.05000,14.05000,13.75000,14.00000,179000
02/05/2009,0000,14.00000,14.00000,13.80000,13.85000,77000
02/06/2009,0000,13.90000,14.10000,13.90000,13.95000,99000
02/09/2009,0000,14.00000,14.25000,13.85000,13.85000,180000
02/10/2009,0000,13.75000,13.90000,13.70000,13.70000,74000
02/11/2009,0000,13.80000,13.85000,13.55000,13.80000,64000
02/12/2009,0000,13.70000,13.80000,13.70000,13.75000,48000
02/13/2009,0000,13.85000,13.90000,13.65000,13.90000,91000
02/16/2009,0000,14.00000,14.00000,13.85000,13.95000,93000
02/17/2009,0000,14.00000,14.00000,13.80000,13.80000,77000
02/18/2009,0000,13.75000,14.00000,13.60000,14.00000,77000
02/19/2009,0000,14.00000,14.00000,13.80000,13.80000,53000
02/20/2009,0000,13.85000,13.85000,13.60000,13.75000,47000
02/23/2009,0000,13.75000,14.60000,13.75000,14.20000,364000
02/24/2009,0000,14.30000,15.15000,14.20000,15.15000,251000
02/25/2009,0000,16.20000,16.20000,15.40000,15.40000,451000
02/26/2009,0000,15.60000,15.85000,15.50000,15.65000,453000
02/27/2009,0000,15.65000,15.70000,15.10000,15.40000,307000
03/02/2009,0000,15.30000,15.70000,14.85000,15.10000,251000
03/03/2009,0000,15.00000,15.00000,14.50000,14.80000,107000
03/04/2009,0000,15.15000,15.15000,15.00000,15.10000,140000
03/05/2009,0000,15.30000,15.60000,15.20000,15.25000,267000
03/06/2009,0000,15.20000,15.40000,14.95000,15.20000,237000
03/09/2009,0000,15.20000,16.25000,15.20000,15.95000,792000
03/10/2009,0000,15.85000,16.20000,15.55000,16.00000,664000
03/11/2009,0000,16.45000,16.70000,16.15000,16.15000,1020000
03/12/2009,0000,16.10000,16.40000,15.85000,16.05000,553000
03/13/2009,0000,16.15000,16.50000,16.00000,16.15000,774000
03/16/2009,0000,16.30000,16.50000,16.20000,16.30000,889000
03/17/2009,0000,16.40000,16.45000,16.00000,16.40000,761000
03/18/2009,0000,16.50000,17.50000,16.50000,17.45000,1438000
03/19/2009,0000,17.40000,17.45000,16.60000,16.60000,1328000
03/20/2009,0000,16.60000,16.70000,16.05000,16.30000,1044000
03/23/2009,0000,16.30000,16.95000,16.10000,16.90000,1671000
03/24/2009,0000,17.20000,18.05000,17.20000,18.05000,1738000
03/25/2009,0000,18.50000,19.00000,17.95000,18.40000,3730000
03/26/2009,0000,18.40000,18.75000,18.00000,18.20000,1095000
03/27/2009,0000,18.70000,19.30000,18.40000,18.80000,1936000
03/30/2009,0000,18.05000,18.60000,17.70000,17.75000,1176000
03/31/2009,0000,17.50000,17.80000,17.20000,17.20000,1153000
04/01/2009,0000,17.50000,17.85000,17.30000,17.55000,1096000
04/02/2009,0000,17.95000,18.35000,17.75000,18.10000,1216000
04/03/2009,0000,18.70000,18.80000,18.20000,18.20000,1085000
04/06/2009,0000,18.30000,18.70000,18.30000,18.35000,809000
04/07/2009,0000,18.30000,18.80000,18.10000,18.55000,1243000
04/08/2009,0000,18.50000,18.50000,18.05000,18.15000,697000
04/09/2009,0000,18.35000,18.95000,18.30000,18.70000,920000
04/10/2009,0000,19.00000,19.20000,18.60000,18.85000,895000
04/13/2009,0000,18.80000,19.15000,18.60000,18.80000,776000
04/14/2009,0000,18.80000,18.85000,18.30000,18.60000,334000
04/15/2009,0000,18.60000,18.90000,18.30000,18.60000,375000
04/16/2009,0000,18.80000,19.20000,18.80000,18.95000,881000
04/17/2009,0000,19.05000,20.00000,17.65000,17.80000,1649000
04/20/2009,0000,17.80000,18.40000,17.30000,17.80000,1272000
04/21/2009,0000,17.40000,17.70000,17.00000,17.50000,1061000
04/22/2009,0000,17.50000,18.40000,17.50000,18.10000,1282000
04/23/2009,0000,18.20000,18.20000,17.75000,18.00000,570000
04/24/2009,0000,18.20000,18.40000,17.80000,18.10000,690000
04/27/2009,0000,18.10000,18.35000,17.35000,17.35000,788000
04/28/2009,0000,17.35000,17.70000,16.70000,16.75000,1677000
04/29/2009,0000,17.00000,17.45000,16.85000,17.15000,1052000
04/30/2009,0000,17.70000,18.00000,17.45000,17.90000,1171000
05/04/2009,0000,17.90000,18.10000,17.50000,17.50000,1862000
05/05/2009,0000,17.50000,17.60000,17.10000,17.20000,763000
05/06/2009,0000,17.00000,17.85000,17.00000,17.45000,1216000
05/07/2009,0000,17.50000,17.95000,17.35000,17.45000,1143000
05/08/2009,0000,17.20000,17.70000,17.20000,17.50000,1256000
05/11/2009,0000,17.70000,18.10000,17.50000,18.00000,1848000
05/12/2009,0000,17.90000,18.00000,17.50000,17.55000,659000
05/13/2009,0000,17.70000,18.20000,17.65000,18.00000,1616000
05/14/2009,0000,17.90000,18.05000,17.65000,17.75000,956000
05/15/2009,0000,17.90000,18.10000,17.75000,18.05000,1611000
05/18/2009,0000,18.10000,19.30000,17.90000,19.30000,2171000
05/19/2009,0000,20.65000,20.65000,19.20000,19.20000,2670000
05/20/2009,0000,19.50000,20.50000,18.70000,20.50000,1088000
05/21/2009,0000,21.90000,21.90000,21.90000,21.90000,269000
05/22/2009,0000,23.40000,23.40000,22.40000,22.70000,2164000
05/25/2009,0000,23.10000,24.25000,23.10000,23.70000,2287000
05/26/2009,0000,23.90000,23.95000,22.10000,22.15000,1369000
05/27/2009,0000,22.50000,23.70000,22.15000,23.05000,1495000
06/01/2009,0000,23.50000,24.65000,23.45000,24.65000,1615000
06/02/2009,0000,25.75000,26.30000,22.95000,24.10000,2632000
06/03/2009,0000,24.00000,24.10000,23.40000,23.55000,749000
06/04/2009,0000,23.25000,23.90000,22.75000,22.75000,1317000
06/05/2009,0000,22.90000,24.00000,22.90000,24.00000,2007000
06/08/2009,0000,25.00000,25.05000,23.90000,23.95000,868000
06/09/2009,0000,24.05000,24.60000,22.50000,22.90000,1249000
06/10/2009,0000,22.90000,23.70000,22.00000,22.10000,1354000
06/11/2009,0000,22.10000,22.75000,21.65000,22.00000,869000
06/12/2009,0000,22.20000,23.00000,22.00000,22.10000,526000
06/15/2009,0000,22.25000,22.35000,21.10000,21.25000,740000
06/16/2009,0000,21.25000,21.25000,19.80000,19.80000,450000
06/17/2009,0000,19.80000,20.40000,19.30000,19.60000,1118000
06/18/2009,0000,20.00000,20.00000,18.25000,18.50000,1003000
06/19/2009,0000,18.75000,19.00000,18.65000,18.85000,246000
06/22/2009,0000,18.90000,19.90000,18.80000,19.75000,1219000
06/23/2009,0000,19.30000,19.50000,18.80000,19.00000,591000
06/24/2009,0000,19.10000,19.55000,19.10000,19.35000,532000
06/25/2009,0000,19.85000,20.30000,19.50000,19.70000,759000
06/26/2009,0000,19.85000,20.25000,19.85000,20.10000,193000
06/29/2009,0000,20.50000,20.50000,19.85000,20.00000,223000
06/30/2009,0000,20.25000,20.25000,19.95000,20.00000,144000
07/01/2009,0000,19.80000,20.15000,19.80000,20.10000,71000
07/02/2009,0000,20.15000,20.75000,19.95000,20.35000,638000
07/03/2009,0000,19.90000,20.95000,19.80000,20.60000,410000
07/06/2009,0000,20.35000,20.75000,20.00000,20.10000,133000
07/07/2009,0000,20.20000,20.25000,20.00000,20.00000,200000
07/08/2009,0000,19.90000,20.40000,19.70000,19.90000,526000
07/09/2009,0000,20.25000,20.25000,19.70000,19.95000,686000
07/10/2009,0000,20.50000,21.30000,20.50000,21.30000,303000
07/13/2009,0000,22.30000,22.35000,20.10000,20.60000,1353000
07/14/2009,0000,20.70000,20.75000,20.00000,20.60000,511000
07/15/2009,0000,20.60000,21.40000,20.45000,20.50000,428000
07/16/2009,0000,20.70000,20.90000,20.30000,20.30000,212000
07/17/2009,0000,20.40000,21.00000,20.40000,20.90000,1266000
07/20/2009,0000,20.90000,21.95000,20.75000,21.65000,1372000
07/21/2009,0000,22.00000,22.25000,21.20000,21.35000,1152000
07/22/2009,0000,21.20000,21.80000,21.05000,21.65000,947000
07/23/2009,0000,21.60000,22.00000,21.00000,21.75000,1352000
07/24/2009,0000,22.00000,22.30000,21.20000,21.25000,1216000
07/27/2009,0000,21.25000,22.20000,21.25000,21.50000,1797000
07/28/2009,0000,21.40000,21.70000,21.25000,21.40000,1428000
07/29/2009,0000,21.60000,22.30000,21.35000,22.30000,1625000
07/30/2009,0000,22.30000,22.70000,21.85000,22.55000,1167000
07/31/2009,0000,22.80000,24.10000,22.70000,23.70000,2286000
08/03/2009,0000,24.00000,25.35000,23.90000,25.00000,2956000
08/04/2009,0000,25.45000,25.80000,23.70000,24.10000,2347000
08/05/2009,0000,23.70000,24.55000,23.20000,23.45000,1666000
08/06/2009,0000,23.60000,23.90000,23.10000,23.60000,1835000
08/10/2009,0000,23.80000,24.80000,23.60000,24.15000,888000
08/11/2009,0000,23.80000,24.50000,23.00000,23.90000,547000
08/12/2009,0000,23.75000,24.35000,23.50000,23.95000,869000
08/13/2009,0000,24.10000,25.60000,24.10000,25.60000,1765000
08/14/2009,0000,26.30000,27.35000,26.20000,27.35000,2837000
08/17/2009,0000,27.35000,27.35000,25.90000,26.10000,2318000
08/18/2009,0000,25.50000,25.85000,24.80000,24.90000,1605000
08/19/2009,0000,25.10000,26.00000,24.70000,25.60000,1360000
08/20/2009,0000,25.50000,25.50000,24.50000,25.40000,440000
08/21/2009,0000,25.05000,25.75000,24.50000,25.05000,849000
08/24/2009,0000,25.40000,25.80000,25.15000,25.40000,1000000
08/25/2009,0000,25.85000,27.15000,25.55000,27.15000,1295000
08/26/2009,0000,27.50000,27.75000,26.80000,27.15000,2088000
08/27/2009,0000,27.00000,27.25000,26.50000,26.50000,806000
08/28/2009,0000,26.50000,26.90000,26.15000,26.45000,457000
08/31/2009,0000,27.40000,28.30000,26.90000,27.50000,1837000
09/01/2009,0000,27.80000,28.40000,27.20000,27.90000,1269000
09/02/2009,0000,29.85000,29.85000,29.85000,29.85000,913000
09/03/2009,0000,31.90000,31.90000,30.90000,30.90000,2173000
09/04/2009,0000,32.40000,32.50000,31.10000,31.40000,1895000
09/07/2009,0000,31.60000,31.75000,29.90000,30.50000,1590000
09/08/2009,0000,30.65000,31.35000,30.65000,30.80000,1072000
09/09/2009,0000,31.20000,31.45000,30.70000,31.30000,950000
09/10/2009,0000,31.80000,32.60000,30.50000,31.60000,2168000
09/11/2009,0000,31.00000,31.50000,30.30000,30.75000,1081000
09/14/2009,0000,30.75000,30.75000,29.90000,29.90000,770000
09/15/2009,0000,30.10000,30.60000,30.00000,30.40000,594000
09/16/2009,0000,30.20000,31.50000,30.20000,31.00000,1133000
09/17/2009,0000,31.60000,31.90000,30.50000,30.80000,656000
09/18/2009,0000,30.60000,31.70000,30.30000,31.20000,265000
09/21/2009,0000,31.20000,32.55000,31.00000,32.55000,1147000
09/22/2009,0000,32.35000,32.55000,31.60000,31.65000,988000
09/23/2009,0000,31.80000,32.05000,31.35000,31.50000,793000
09/24/2009,0000,31.50000,33.00000,31.40000,33.00000,1228000
09/25/2009,0000,33.80000,35.30000,33.70000,34.50000,2752000
09/28/2009,0000,33.00000,34.30000,32.80000,33.30000,1542000
09/29/2009,0000,33.00000,34.00000,32.40000,32.55000,1454000
09/30/2009,0000,32.30000,33.40000,32.30000,33.00000,841000
10/01/2009,0000,32.80000,33.80000,32.30000,32.60000,1074000
10/02/2009,0000,32.30000,32.80000,32.20000,32.50000,218000
10/05/2009,0000,32.40000,33.30000,32.40000,32.85000,935000
10/06/2009,0000,32.90000,34.60000,32.90000,34.30000,1851000
10/07/2009,0000,35.70000,36.70000,35.10000,36.70000,2151000
10/08/2009,0000,37.00000,39.25000,37.00000,38.80000,4518000
10/09/2009,0000,40.80000,40.80000,38.10000,38.55000,2727000
10/12/2009,0000,38.50000,39.50000,38.30000,38.80000,1961000
10/13/2009,0000,38.30000,39.30000,38.00000,39.00000,1444000
10/14/2009,0000,39.00000,39.80000,38.10000,38.85000,2433000
10/15/2009,0000,38.95000,39.05000,38.55000,38.85000,2313000
10/16/2009,0000,39.10000,40.50000,39.10000,39.80000,2461000
10/19/2009,0000,40.00000,42.55000,39.30000,42.55000,3732000
10/20/2009,0000,43.10000,43.15000,41.90000,42.40000,2488000
10/21/2009,0000,42.80000,43.40000,41.80000,42.75000,2143000
10/22/2009,0000,43.00000,43.70000,42.30000,42.45000,2119000
10/23/2009,0000,42.40000,43.00000,41.95000,42.45000,1442000
10/26/2009,0000,42.90000,42.90000,41.70000,42.45000,762000
10/27/2009,0000,42.00000,42.00000,39.70000,40.30000,1336000
10/28/2009,0000,39.50000,40.55000,39.35000,39.40000,1540000
10/29/2009,0000,39.00000,39.20000,36.65000,38.20000,1614000
10/30/2009,0000,38.40000,40.85000,38.40000,40.85000,1927000
11/02/2009,0000,42.70000,43.50000,41.60000,42.45000,3486000
11/03/2009,0000,42.60000,43.80000,42.00000,42.45000,2318000
11/04/2009,0000,42.95000,42.95000,42.10000,42.50000,1759000
11/05/2009,0000,42.60000,43.85000,42.20000,42.85000,3240000
11/06/2009,0000,43.60000,43.60000,41.00000,42.00000,1462000
11/09/2009,0000,42.00000,42.30000,40.25000,40.70000,1758000
11/10/2009,0000,40.90000,41.45000,40.40000,40.85000,1300000
11/11/2009,0000,40.85000,41.00000,39.80000,40.40000,1074000
11/12/2009,0000,41.00000,41.50000,40.50000,40.50000,1612000
11/13/2009,0000,40.50000,41.00000,40.20000,40.60000,1209000
11/16/2009,0000,40.70000,40.90000,40.15000,40.30000,1213000
11/17/2009,0000,40.70000,42.90000,40.65000,42.10000,2999000
11/18/2009,0000,42.65000,45.00000,42.50000,44.00000,7502000
11/19/2009,0000,43.30000,43.50000,42.30000,42.40000,3181000
11/20/2009,0000,42.00000,43.00000,41.55000,42.50000,2443000
11/23/2009,0000,42.35000,43.30000,42.00000,42.10000,1659000
11/24/2009,0000,42.25000,42.30000,41.50000,41.50000,1246000
11/25/2009,0000,41.50000,41.50000,40.00000,41.00000,2245000
11/26/2009,0000,41.00000,41.90000,41.00000,41.05000,1400000
11/27/2009,0000,40.80000,40.80000,39.00000,39.00000,1985000
11/30/2009,0000,39.60000,40.50000,39.05000,39.55000,2091000
12/01/2009,0000,39.80000,40.10000,39.15000,39.60000,2719000
12/02/2009,0000,39.85000,40.40000,39.80000,40.00000,1866000
12/03/2009,0000,40.20000,40.90000,40.00000,40.20000,1322000
12/04/2009,0000,40.05000,40.40000,39.45000,39.65000,1332000
12/07/2009,0000,39.80000,40.20000,39.65000,40.00000,964000
12/08/2009,0000,40.30000,41.35000,40.05000,40.75000,2000000
12/09/2009,0000,40.75000,41.70000,40.55000,40.55000,1196000
12/11/2009,0000,40.50000,41.00000,40.30000,40.50000,988000
12/14/2009,0000,40.80000,40.80000,40.05000,40.05000,590000
12/15/2009,0000,40.25000,40.65000,40.10000,40.40000,1009000
12/16/2009,0000,40.50000,41.80000,40.05000,41.20000,3551000
12/17/2009,0000,41.50000,42.40000,41.20000,41.20000,2735000
12/18/2009,0000,41.25000,41.75000,40.60000,41.00000,816000
12/21/2009,0000,41.50000,41.60000,41.00000,41.20000,489000
12/22/2009,0000,41.80000,42.00000,41.35000,41.85000,1915000
12/23/2009,0000,42.10000,42.40000,41.80000,41.85000,1583000
12/25/2009,0000,41.05000,41.40000,40.65000,41.00000,1529000
04/02/2007,0000,37.35000,37.40000,36.80000,37.10000,204000
04/03/2007,0000,37.10000,37.20000,36.95000,37.00000,88000
04/04/2007,0000,37.00000,37.40000,37.00000,37.35000,204000
04/09/2007,0000,37.50000,37.50000,36.70000,36.80000,287000
04/10/2007,0000,36.70000,37.25000,36.70000,37.10000,133000
04/11/2007,0000,37.05000,37.30000,36.90000,37.10000,113000
04/12/2007,0000,36.95000,37.05000,36.75000,36.80000,146000
04/13/2007,0000,37.00000,37.25000,36.95000,37.25000,210000
04/16/2007,0000,37.35000,38.60000,37.25000,38.50000,785000
04/17/2007,0000,38.80000,39.50000,37.90000,37.95000,682000
04/18/2007,0000,38.10000,38.25000,37.50000,38.00000,203000
04/19/2007,0000,37.90000,38.70000,37.90000,38.30000,340000
04/20/2007,0000,38.65000,38.80000,38.40000,38.65000,412000
04/23/2007,0000,38.95000,41.35000,38.95000,41.35000,1798000
04/24/2007,0000,42.00000,43.90000,40.15000,40.80000,2816000
04/26/2007,0000,39.60000,40.45000,39.60000,40.10000,570000
04/27/2007,0000,40.20000,40.50000,38.80000,39.35000,288000
04/30/2007,0000,39.40000,39.50000,38.50000,38.60000,321000
05/02/2007,0000,38.60000,39.25000,38.60000,39.25000,321000
05/03/2007,0000,39.50000,40.40000,39.30000,39.70000,653000
05/04/2007,0000,40.20000,40.20000,39.00000,39.40000,344000
05/07/2007,0000,39.40000,39.80000,39.20000,39.80000,305000
05/08/2007,0000,40.00000,40.00000,39.40000,39.70000,173000
05/09/2007,0000,39.45000,39.80000,39.45000,39.75000,250000
05/10/2007,0000,39.90000,40.15000,39.60000,39.70000,268000
05/11/2007,0000,39.70000,39.80000,39.60000,39.65000,341000
05/14/2007,0000,40.00000,40.05000,39.65000,39.65000,215000
05/15/2007,0000,39.60000,39.60000,39.00000,39.20000,314000
05/16/2007,0000,39.20000,39.45000,38.75000,39.00000,272000
05/17/2007,0000,38.85000,39.00000,38.60000,38.95000,151000
05/18/2007,0000,38.80000,39.00000,38.80000,38.80000,193000
05/21/2007,0000,39.00000,39.60000,38.80000,39.60000,305000
05/22/2007,0000,39.55000,39.70000,39.25000,39.30000,271000
05/23/2007,0000,39.30000,39.50000,39.30000,39.35000,93000
05/24/2007,0000,39.35000,39.70000,39.20000,39.25000,106000
05/25/2007,0000,39.10000,39.45000,39.00000,39.10000,79000
05/28/2007,0000,39.20000,39.50000,39.10000,39.25000,217000
05/29/2007,0000,39.10000,39.15000,38.80000,38.85000,148000
05/30/2007,0000,39.00000,39.00000,38.65000,38.80000,119000
05/31/2007,0000,38.95000,39.35000,38.95000,39.30000,133000
06/04/2007,0000,39.00000,39.30000,38.85000,39.00000,74000
06/05/2007,0000,39.00000,39.25000,38.90000,38.90000,97000
06/06/2007,0000,38.90000,38.90000,38.70000,38.85000,104000
06/07/2007,0000,38.80000,39.00000,38.70000,38.70000,142000
06/08/2007,0000,38.80000,38.85000,38.25000,38.60000,234000
06/11/2007,0000,38.75000,39.60000,38.75000,39.30000,145000
06/12/2007,0000,39.50000,39.50000,39.15000,39.20000,114000
06/13/2007,0000,39.20000,39.50000,38.50000,39.40000,446000
06/14/2007,0000,39.55000,39.80000,38.90000,39.40000,324000
06/15/2007,0000,39.40000,39.40000,39.00000,39.00000,120000
06/20/2007,0000,39.00000,39.00000,38.40000,38.40000,210000
06/21/2007,0000,38.50000,38.60000,38.00000,38.15000,281000
06/22/2007,0000,38.15000,38.65000,38.00000,38.20000,211000
06/25/2007,0000,38.00000,38.00000,37.25000,37.60000,321000
06/26/2007,0000,37.50000,37.50000,37.00000,37.20000,268000
06/27/2007,0000,37.20000,37.20000,36.80000,36.90000,293000
06/28/2007,0000,37.00000,39.45000,36.85000,38.30000,1642000
06/29/2007,0000,38.50000,39.00000,37.60000,38.20000,935000
07/02/2007,0000,38.90000,39.25000,38.60000,39.15000,839000
07/03/2007,0000,39.00000,40.95000,38.70000,40.75000,2664000
07/04/2007,0000,42.20000,43.50000,41.50000,42.00000,4893000
07/05/2007,0000,41.90000,41.90000,40.55000,41.00000,1195000
07/06/2007,0000,40.90000,40.90000,39.50000,39.90000,1523000
07/09/2007,0000,40.00000,40.00000,38.50000,38.50000,1456000
07/10/2007,0000,38.50000,39.45000,38.50000,38.70000,1064000
07/11/2007,0000,38.70000,38.80000,37.30000,37.50000,2397000
07/12/2007,0000,37.90000,40.00000,37.70000,39.00000,4466000
07/13/2007,0000,39.80000,39.80000,38.00000,38.00000,1419000
07/16/2007,0000,38.10000,38.55000,37.60000,37.70000,1210000
07/17/2007,0000,37.90000,38.20000,37.75000,38.00000,765000
07/18/2007,0000,38.20000,38.20000,37.75000,37.75000,704000
07/19/2007,0000,37.80000,38.95000,37.80000,38.50000,880000
07/20/2007,0000,38.80000,39.20000,37.90000,39.00000,2162000
07/23/2007,0000,39.60000,40.50000,39.20000,39.30000,4992000
07/24/2007,0000,39.60000,39.70000,38.40000,38.70000,1869000
07/25/2007,0000,38.40000,38.50000,38.00000,38.05000,1616000
07/26/2007,0000,38.05000,39.55000,38.05000,38.10000,2989000
07/27/2007,0000,37.80000,40.20000,37.60000,39.00000,3641000
07/31/2007,0000,39.70000,39.90000,39.00000,39.00000,1150000
08/01/2007,0000,39.00000,39.00000,38.00000,38.00000,884000
08/02/2007,0000,38.50000,38.50000,35.40000,36.95000,1231000
08/03/2007,0000,37.20000,37.55000,36.50000,36.50000,829000
08/06/2007,0000,36.00000,36.30000,35.00000,35.60000,609000
08/07/2007,0000,35.50000,36.00000,35.20000,35.40000,422000
08/08/2007,0000,35.50000,36.00000,35.00000,35.50000,573000
08/09/2007,0000,36.00000,36.20000,35.50000,36.00000,335000
08/10/2007,0000,35.50000,35.50000,35.00000,35.00000,298000
08/13/2007,0000,35.30000,35.80000,34.55000,34.55000,511000
08/14/2007,0000,34.55000,34.80000,34.00000,34.50000,338000
08/15/2007,0000,34.10000,34.40000,32.10000,32.10000,460000
08/16/2007,0000,30.10000,30.75000,29.90000,29.90000,459000
08/17/2007,0000,27.85000,28.65000,27.85000,27.85000,1048000
08/20/2007,0000,29.40000,29.60000,28.50000,28.80000,735000
08/21/2007,0000,29.00000,29.30000,28.65000,29.00000,280000
08/22/2007,0000,29.20000,29.85000,28.85000,29.25000,325000
08/23/2007,0000,29.75000,31.25000,29.25000,31.25000,507000
08/24/2007,0000,31.10000,32.00000,30.60000,31.30000,306000
08/27/2007,0000,31.40000,31.80000,29.60000,29.70000,424000
08/28/2007,0000,30.00000,30.85000,30.00000,30.60000,450000
08/29/2007,0000,28.75000,30.90000,28.75000,30.65000,257000
08/30/2007,0000,30.70000,31.45000,30.15000,30.40000,511000
08/31/2007,0000,30.10000,31.00000,30.10000,30.85000,364000
09/03/2007,0000,30.80000,31.00000,29.60000,29.75000,536000
09/04/2007,0000,29.75000,30.00000,29.60000,29.90000,300000
09/05/2007,0000,30.40000,30.50000,29.70000,29.70000,308000
09/06/2007,0000,29.50000,29.70000,29.20000,29.60000,119000
09/07/2007,0000,29.80000,29.80000,29.45000,29.65000,261000
09/10/2007,0000,29.50000,30.30000,29.30000,30.20000,325000
09/11/2007,0000,31.20000,31.20000,30.70000,31.20000,397000
09/12/2007,0000,33.30000,33.35000,32.50000,33.35000,1191000
09/13/2007,0000,34.30000,35.30000,33.50000,33.50000,2519000
09/14/2007,0000,34.00000,34.00000,32.20000,33.50000,899000
09/17/2007,0000,33.50000,33.60000,32.80000,33.00000,264000
09/19/2007,0000,33.60000,34.00000,32.70000,32.80000,563000
09/20/2007,0000,33.50000,34.00000,33.00000,33.40000,448000
09/21/2007,0000,33.85000,34.00000,33.30000,33.35000,268000
09/26/2007,0000,33.40000,33.70000,33.00000,33.40000,367000
09/27/2007,0000,33.55000,33.65000,33.10000,33.60000,373000
09/28/2007,0000,33.70000,33.70000,33.20000,33.50000,223000
10/01/2007,0000,34.00000,36.35000,34.00000,36.35000,1162000
10/02/2007,0000,37.80000,38.50000,37.20000,37.75000,1786000
10/03/2007,0000,37.10000,37.95000,36.60000,37.70000,728000
10/04/2007,0000,37.50000,37.90000,37.10000,37.70000,599000
10/05/2007,0000,37.70000,37.85000,37.15000,37.60000,557000
10/08/2007,0000,37.60000,38.00000,37.30000,37.90000,730000
10/09/2007,0000,38.00000,38.00000,36.80000,37.60000,414000
10/11/2007,0000,38.00000,38.00000,36.90000,37.25000,452000
10/12/2007,0000,37.10000,37.10000,35.70000,36.80000,407000
10/15/2007,0000,36.80000,37.50000,35.95000,37.10000,359000
10/16/2007,0000,37.10000,37.80000,36.40000,37.40000,518000
10/17/2007,0000,37.30000,37.60000,36.70000,36.70000,348000
10/18/2007,0000,37.15000,38.40000,37.00000,38.00000,1353000
10/19/2007,0000,38.00000,38.00000,37.40000,37.65000,505000
10/22/2007,0000,37.30000,38.50000,36.70000,37.50000,901000
10/23/2007,0000,37.80000,40.10000,37.80000,40.00000,3766000
10/24/2007,0000,40.00000,40.00000,37.90000,37.90000,2125000
10/25/2007,0000,38.90000,38.90000,38.10000,38.40000,581000
10/26/2007,0000,38.90000,39.80000,38.90000,39.30000,1817000
10/29/2007,0000,39.90000,40.40000,39.50000,39.80000,2079000
10/30/2007,0000,40.00000,40.00000,39.05000,39.60000,1278000
10/31/2007,0000,39.80000,39.80000,38.35000,38.35000,1755000
11/01/2007,0000,38.35000,38.35000,37.10000,37.10000,1139000
11/02/2007,0000,36.00000,36.70000,36.00000,36.40000,651000
11/05/2007,0000,36.45000,36.90000,36.05000,36.70000,819000
11/06/2007,0000,36.60000,36.95000,36.30000,36.80000,442000
11/07/2007,0000,37.20000,38.50000,37.10000,37.40000,518000
11/08/2007,0000,36.10000,37.20000,35.50000,35.95000,969000
11/09/2007,0000,35.95000,36.90000,35.95000,36.70000,379000
11/12/2007,0000,36.00000,36.30000,35.80000,35.90000,406000
11/13/2007,0000,36.60000,36.80000,36.00000,36.40000,284000
11/14/2007,0000,37.10000,37.30000,36.60000,36.80000,562000
11/15/2007,0000,37.10000,37.10000,36.65000,36.70000,226000
11/16/2007,0000,36.30000,36.70000,36.00000,36.25000,432000
11/19/2007,0000,36.30000,36.50000,35.15000,35.20000,866000
11/20/2007,0000,34.10000,34.95000,33.50000,34.90000,382000
11/21/2007,0000,35.50000,36.30000,35.00000,35.05000,414000
11/22/2007,0000,35.00000,35.45000,34.70000,34.90000,149000
11/23/2007,0000,35.50000,35.50000,34.80000,34.95000,98000
11/26/2007,0000,35.20000,36.00000,35.20000,35.90000,154000
11/27/2007,0000,35.30000,35.75000,34.70000,35.15000,304000
11/28/2007,0000,35.25000,35.65000,35.10000,35.30000,70000
11/29/2007,0000,35.75000,36.00000,35.40000,35.50000,331000
11/30/2007,0000,35.50000,36.50000,35.40000,35.90000,202000
12/03/2007,0000,36.40000,36.50000,35.90000,36.10000,176000
12/04/2007,0000,36.30000,36.80000,35.80000,36.50000,235000
12/05/2007,0000,36.50000,36.80000,36.30000,36.60000,211000
12/06/2007,0000,37.00000,38.50000,36.80000,37.10000,725000
12/07/2007,0000,37.40000,38.10000,37.40000,37.70000,284000
12/10/2007,0000,37.90000,37.90000,37.40000,37.55000,250000
12/11/2007,0000,38.00000,38.95000,38.00000,38.35000,830000
12/12/2007,0000,37.80000,37.95000,37.35000,37.50000,364000
12/13/2007,0000,37.45000,37.65000,36.50000,36.80000,379000
12/14/2007,0000,36.75000,37.30000,35.70000,37.00000,418000
12/17/2007,0000,37.00000,37.00000,35.80000,35.85000,302000
12/18/2007,0000,34.80000,36.75000,34.20000,35.60000,463000
12/19/2007,0000,35.60000,37.00000,35.40000,36.70000,231000
12/20/2007,0000,36.70000,36.85000,35.90000,35.90000,151000
12/21/2007,0000,35.90000,35.90000,35.35000,35.60000,164000
12/24/2007,0000,36.00000,36.25000,35.85000,36.00000,158000
12/25/2007,0000,36.00000,36.00000,35.75000,35.75000,77000
12/26/2007,0000,35.75000,35.95000,35.55000,35.75000,45000
12/27/2007,0000,36.00000,36.70000,36.00000,36.15000,311000
12/28/2007,0000,36.00000,36.50000,35.80000,36.50000,107000
12/31/2007,0000,36.60000,36.95000,36.50000,36.90000,169000
01/02/2008,0000,36.90000,38.55000,36.90000,37.95000,663000
01/03/2008,0000,37.40000,37.90000,37.20000,37.35000,322000
01/04/2008,0000,37.35000,38.00000,37.30000,38.00000,241000
01/07/2008,0000,37.50000,38.45000,37.25000,38.00000,515000
01/08/2008,0000,38.00000,38.80000,38.00000,38.25000,318000
01/09/2008,0000,37.95000,38.50000,37.70000,38.20000,436000
01/10/2008,0000,38.50000,40.20000,38.30000,39.30000,1438000
01/11/2008,0000,38.60000,38.90000,37.80000,38.50000,649000
01/14/2008,0000,38.50000,39.25000,38.15000,38.60000,346000
01/15/2008,0000,38.90000,39.20000,38.30000,39.20000,558000
01/16/2008,0000,38.30000,38.55000,37.50000,37.55000,443000
01/17/2008,0000,37.55000,37.80000,37.45000,37.75000,357000
01/18/2008,0000,37.50000,37.50000,36.85000,37.00000,198000
01/21/2008,0000,37.00000,37.65000,37.00000,37.20000,139000
01/22/2008,0000,34.60000,36.45000,34.60000,35.35000,476000
01/23/2008,0000,35.70000,35.90000,35.00000,35.70000,304000
01/24/2008,0000,35.90000,36.80000,35.50000,35.70000,322000
01/25/2008,0000,35.50000,37.25000,35.50000,37.00000,309000
01/28/2008,0000,36.80000,36.80000,35.95000,36.20000,74000
01/29/2008,0000,36.20000,37.00000,36.15000,36.45000,234000
01/30/2008,0000,36.35000,36.70000,36.10000,36.35000,141000
01/31/2008,0000,36.20000,36.70000,35.85000,36.30000,125000
02/01/2008,0000,36.50000,37.75000,36.50000,37.40000,341000
02/12/2008,0000,36.55000,37.40000,36.50000,37.25000,209000
02/13/2008,0000,37.40000,37.55000,36.90000,37.10000,191000
02/14/2008,0000,37.15000,37.75000,37.15000,37.55000,309000
02/15/2008,0000,37.55000,37.80000,37.30000,37.75000,238000
02/18/2008,0000,37.65000,38.20000,37.65000,38.20000,514000
02/19/2008,0000,38.00000,38.10000,37.75000,37.85000,160000
02/20/2008,0000,37.70000,37.95000,37.25000,37.30000,376000
02/21/2008,0000,37.40000,37.90000,37.25000,37.85000,361000
02/22/2008,0000,37.50000,37.80000,37.50000,37.70000,155000
02/25/2008,0000,37.70000,38.30000,37.65000,38.00000,516000
02/26/2008,0000,38.10000,38.75000,38.00000,38.30000,849000
02/27/2008,0000,38.80000,39.30000,38.35000,38.50000,1049000
02/29/2008,0000,38.30000,38.90000,38.05000,38.55000,424000
03/03/2008,0000,37.55000,38.50000,37.45000,38.15000,394000
03/04/2008,0000,38.05000,38.80000,38.05000,38.55000,683000
03/05/2008,0000,38.70000,38.80000,38.30000,38.45000,407000
03/06/2008,0000,38.50000,40.00000,38.35000,39.80000,1628000
03/07/2008,0000,39.80000,39.80000,38.90000,39.15000,719000
03/10/2008,0000,39.30000,40.35000,38.85000,39.60000,1445000
03/11/2008,0000,39.70000,41.80000,39.20000,41.40000,2114000
03/12/2008,0000,42.50000,42.60000,41.00000,41.20000,3020000
03/13/2008,0000,41.50000,42.15000,41.00000,41.00000,1584000
03/14/2008,0000,41.00000,41.30000,40.20000,40.20000,822000
03/18/2008,0000,40.90000,41.20000,40.45000,41.00000,859000
03/19/2008,0000,41.00000,41.75000,40.75000,40.75000,1035000
03/20/2008,0000,40.60000,41.20000,40.60000,41.10000,640000
03/21/2008,0000,41.50000,42.75000,41.50000,42.00000,1980000
03/25/2008,0000,43.95000,44.70000,43.00000,44.20000,1391000
03/26/2008,0000,44.20000,44.50000,43.80000,44.00000,615000
03/27/2008,0000,43.90000,44.20000,43.45000,43.75000,495000
03/28/2008,0000,43.45000,43.75000,42.80000,43.00000,756000
03/31/2008,0000,42.65000,43.30000,42.35000,42.45000,571000
04/01/2008,0000,42.45000,43.35000,42.25000,42.80000,1073000
04/02/2008,0000,43.50000,44.25000,43.35000,43.70000,909000
04/03/2008,0000,43.50000,43.90000,43.30000,43.30000,1064000
04/07/2008,0000,43.05000,44.10000,43.05000,43.90000,1059000
04/08/2008,0000,43.65000,44.00000,43.15000,43.40000,381000
04/09/2008,0000,43.20000,43.70000,42.60000,43.05000,417000
04/10/2008,0000,42.75000,43.40000,42.60000,43.00000,447000
04/11/2008,0000,43.00000,43.95000,43.00000,43.05000,544000
04/14/2008,0000,42.40000,42.80000,41.70000,41.90000,885000
04/15/2008,0000,41.90000,43.00000,41.90000,42.25000,1048000
04/16/2008,0000,42.80000,42.80000,41.00000,41.60000,658000
04/17/2008,0000,42.00000,42.00000,40.70000,40.75000,685000
04/18/2008,0000,40.80000,41.70000,40.60000,41.40000,692000
04/21/2008,0000,41.80000,42.95000,41.50000,42.60000,1157000
04/22/2008,0000,42.60000,42.90000,42.00000,42.20000,860000
04/23/2008,0000,42.20000,42.40000,41.55000,42.10000,770000
04/24/2008,0000,42.25000,45.00000,42.20000,44.90000,2707000
04/25/2008,0000,45.50000,45.50000,43.10000,43.55000,1932000
04/28/2008,0000,44.25000,44.25000,42.80000,43.80000,1668000
04/29/2008,0000,43.75000,44.00000,43.15000,44.00000,1064000
04/30/2008,0000,43.80000,44.25000,43.40000,43.50000,588000
05/02/2008,0000,43.60000,44.00000,43.20000,43.25000,923000
05/05/2008,0000,43.30000,43.80000,42.30000,42.35000,1287000
05/06/2008,0000,41.40000,42.30000,41.25000,41.70000,940000
05/07/2008,0000,42.00000,42.70000,41.70000,41.85000,737000
05/08/2008,0000,42.70000,42.90000,41.70000,42.10000,577000
05/09/2008,0000,42.30000,42.70000,41.95000,42.30000,1091000
05/12/2008,0000,42.20000,42.95000,41.95000,42.95000,1222000
05/13/2008,0000,43.00000,43.00000,42.30000,42.85000,319000
05/14/2008,0000,42.40000,42.80000,42.10000,42.25000,674000
05/15/2008,0000,42.30000,42.40000,41.95000,41.95000,472000
05/16/2008,0000,42.20000,42.50000,42.10000,42.20000,283000
05/19/2008,0000,42.50000,43.45000,42.45000,42.90000,680000
05/20/2008,0000,42.90000,42.90000,42.20000,42.25000,372000
05/21/2008,0000,42.10000,42.40000,41.70000,42.00000,485000
05/22/2008,0000,41.45000,41.90000,40.35000,41.05000,655000
05/23/2008,0000,41.20000,41.50000,40.50000,40.50000,517000
05/26/2008,0000,40.50000,40.80000,40.10000,40.30000,552000
05/27/2008,0000,40.50000,40.95000,40.15000,40.75000,503000
05/28/2008,0000,41.25000,41.25000,40.65000,41.15000,611000
05/29/2008,0000,41.10000,41.40000,40.50000,41.10000,361000
05/30/2008,0000,41.25000,41.30000,40.40000,40.75000,630000
06/02/2008,0000,40.20000,40.90000,40.10000,40.40000,312000
06/03/2008,0000,40.45000,40.70000,40.15000,40.70000,135000
06/04/2008,0000,40.40000,41.00000,40.30000,40.40000,648000
06/05/2008,0000,40.40000,40.90000,40.00000,40.40000,902000
06/06/2008,0000,40.90000,41.00000,40.40000,40.40000,436000
06/10/2008,0000,39.75000,39.90000,38.75000,38.75000,602000
06/11/2008,0000,38.70000,38.70000,37.45000,37.55000,953000
06/12/2008,0000,37.00000,37.00000,36.00000,36.05000,514000
06/13/2008,0000,36.05000,36.90000,35.95000,36.90000,312000
06/16/2008,0000,37.30000,37.70000,36.45000,36.90000,810000
06/17/2008,0000,36.90000,36.90000,35.55000,36.40000,436000
06/18/2008,0000,36.05000,36.80000,36.05000,36.70000,435000
06/19/2008,0000,36.00000,36.80000,36.00000,36.70000,439000
06/20/2008,0000,36.50000,36.95000,36.50000,36.85000,234000
06/23/2008,0000,36.40000,36.65000,36.00000,36.30000,547000
06/24/2008,0000,36.35000,36.75000,36.20000,36.25000,392000
06/25/2008,0000,36.25000,36.50000,35.95000,36.25000,1021000
06/26/2008,0000,36.30000,36.40000,36.10000,36.40000,136000
06/27/2008,0000,35.10000,36.00000,35.10000,35.25000,372000
06/30/2008,0000,35.10000,36.80000,35.10000,35.50000,440000
07/01/2008,0000,35.50000,36.55000,35.50000,35.60000,401000
07/02/2008,0000,35.55000,36.45000,35.55000,35.75000,339000
07/03/2008,0000,35.15000,36.00000,35.15000,35.95000,678000
07/04/2008,0000,35.70000,37.90000,35.50000,36.20000,1234000
07/07/2008,0000,35.90000,36.50000,35.60000,36.25000,1098000
07/08/2008,0000,36.00000,37.20000,35.25000,35.50000,1165000
07/09/2008,0000,35.50000,36.50000,35.50000,35.95000,920000
07/10/2008,0000,35.95000,35.95000,33.45000,33.45000,1035000
07/11/2008,0000,33.40000,33.60000,31.25000,33.20000,1561000
07/14/2008,0000,32.40000,32.90000,31.60000,31.75000,1148000
07/15/2008,0000,31.75000,32.40000,31.10000,31.75000,1074000
07/16/2008,0000,31.50000,32.40000,31.25000,31.30000,627000
07/17/2008,0000,31.90000,33.00000,31.70000,32.60000,1235000
07/18/2008,0000,32.55000,32.90000,30.75000,31.40000,603000
07/21/2008,0000,30.55000,31.20000,29.25000,29.25000,535000
07/22/2008,0000,29.50000,30.30000,29.10000,29.90000,477000
07/23/2008,0000,30.05000,31.30000,29.60000,30.80000,1412000
07/24/2008,0000,30.80000,31.30000,30.60000,30.80000,613000
07/25/2008,0000,30.30000,30.70000,29.55000,30.40000,564000
07/29/2008,0000,29.90000,30.20000,29.40000,29.75000,1138000
07/30/2008,0000,30.35000,30.45000,29.60000,29.90000,270000
07/31/2008,0000,30.05000,30.80000,30.05000,30.60000,503000
08/01/2008,0000,30.25000,30.50000,29.75000,30.30000,503000
08/04/2008,0000,30.15000,31.80000,30.00000,31.10000,510000
08/05/2008,0000,30.60000,31.10000,30.10000,30.10000,422000
08/06/2008,0000,30.20000,30.80000,30.20000,30.50000,333000
08/07/2008,0000,28.50000,30.75000,28.50000,30.40000,763000
08/08/2008,0000,30.15000,30.85000,29.60000,30.45000,814000
08/11/2008,0000,30.80000,31.80000,30.80000,31.60000,345000
08/12/2008,0000,31.60000,32.25000,31.20000,31.75000,702000
08/13/2008,0000,31.00000,31.60000,30.65000,31.40000,341000
08/14/2008,0000,31.70000,32.40000,31.40000,32.35000,780000
08/15/2008,0000,32.50000,33.60000,32.50000,33.20000,1619000
08/18/2008,0000,33.20000,33.60000,33.00000,33.15000,1071000
08/19/2008,0000,32.90000,32.90000,32.30000,32.60000,675000
08/20/2008,0000,32.20000,33.20000,32.20000,33.10000,196000
08/21/2008,0000,33.00000,33.40000,32.75000,33.00000,265000
08/22/2008,0000,33.00000,33.10000,32.50000,32.90000,248000
08/25/2008,0000,33.00000,33.40000,32.60000,32.90000,278000
08/26/2008,0000,33.00000,33.10000,32.45000,32.85000,1306000
08/27/2008,0000,32.65000,33.00000,32.10000,32.35000,517000
08/28/2008,0000,30.70000,30.80000,30.25000,30.45000,875000
08/29/2008,0000,30.60000,30.65000,29.85000,30.10000,721000
09/01/2008,0000,29.25000,29.90000,28.80000,28.95000,804000
09/02/2008,0000,28.70000,29.25000,28.50000,28.95000,526000
09/03/2008,0000,28.50000,28.95000,28.05000,28.05000,936000
09/04/2008,0000,27.50000,27.80000,26.10000,26.10000,367000
09/05/2008,0000,24.30000,24.30000,24.30000,24.30000,307000
09/08/2008,0000,22.80000,25.15000,22.80000,25.10000,2044000
09/09/2008,0000,25.00000,25.00000,23.70000,24.10000,973000
09/10/2008,0000,23.40000,24.60000,23.00000,24.05000,568000
09/11/2008,0000,24.10000,25.00000,23.70000,23.85000,579000
09/12/2008,0000,24.20000,24.20000,23.60000,23.90000,670000
09/15/2008,0000,23.50000,23.50000,22.90000,23.00000,581000
09/16/2008,0000,22.45000,22.70000,21.40000,21.40000,665000
09/17/2008,0000,21.70000,22.25000,20.40000,20.65000,614000
09/18/2008,0000,19.25000,19.25000,19.25000,19.25000,216000
09/19/2008,0000,20.00000,20.40000,19.50000,20.10000,467000
09/22/2008,0000,20.60000,21.50000,20.15000,21.15000,883000
09/23/2008,0000,21.00000,21.50000,20.50000,21.20000,454000
09/24/2008,0000,20.80000,21.50000,20.80000,21.20000,458000
09/25/2008,0000,20.75000,21.20000,20.60000,20.70000,339000
09/26/2008,0000,21.30000,21.30000,20.45000,20.55000,296000
09/30/2008,0000,19.15000,20.55000,19.15000,20.55000,651000
10/01/2008,0000,20.50000,21.45000,20.50000,20.60000,186000
10/02/2008,0000,20.00000,20.80000,20.00000,20.55000,141000
10/03/2008,0000,20.00000,20.90000,20.00000,20.60000,326000
10/06/2008,0000,20.10000,20.60000,19.95000,19.95000,367000
10/07/2008,0000,19.50000,21.00000,19.20000,20.15000,503000
10/08/2008,0000,19.95000,20.15000,18.75000,19.60000,503000
10/09/2008,0000,19.60000,20.20000,18.80000,18.95000,337000
10/13/2008,0000,18.30000,18.30000,18.30000,18.30000,61000
10/14/2008,0000,18.90000,19.30000,18.50000,18.80000,376000
10/15/2008,0000,19.00000,19.00000,18.40000,18.85000,248000
10/16/2008,0000,18.20000,18.80000,18.20000,18.80000,308000
10/17/2008,0000,18.50000,18.90000,18.20000,18.65000,543000
10/20/2008,0000,18.30000,18.80000,18.20000,18.65000,339000
10/21/2008,0000,18.80000,19.20000,18.50000,18.60000,399000
10/22/2008,0000,18.20000,18.45000,18.05000,18.35000,256000
10/23/2008,0000,17.75000,17.75000,17.75000,17.75000,83000
10/24/2008,0000,17.15000,18.30000,17.15000,17.35000,474000
10/27/2008,0000,16.30000,17.15000,16.15000,16.80000,581000
10/28/2008,0000,15.85000,17.20000,15.65000,17.00000,289000
10/29/2008,0000,17.75000,17.75000,16.10000,16.75000,285000
10/30/2008,0000,16.40000,17.50000,16.40000,17.50000,301000
10/31/2008,0000,17.60000,17.60000,16.85000,16.85000,406000
11/03/2008,0000,16.90000,17.50000,16.80000,17.40000,579000
11/04/2008,0000,17.40000,17.65000,16.75000,17.35000,484000
11/05/2008,0000,17.40000,17.80000,17.30000,17.40000,373000
11/06/2008,0000,16.50000,17.00000,16.40000,16.60000,330000
11/07/2008,0000,15.50000,16.10000,15.50000,16.00000,652000
11/10/2008,0000,16.10000,16.40000,16.00000,16.20000,432000
11/11/2008,0000,16.20000,16.90000,16.20000,16.75000,641000
11/12/2008,0000,16.75000,16.75000,16.20000,16.25000,354000
11/13/2008,0000,15.70000,16.20000,15.70000,15.80000,396000
11/14/2008,0000,16.10000,16.50000,15.95000,15.95000,423000
11/17/2008,0000,15.95000,16.30000,15.80000,16.15000,338000
11/18/2008,0000,16.15000,16.20000,15.80000,16.10000,398000
11/19/2008,0000,16.40000,16.40000,15.95000,16.10000,266000
11/20/2008,0000,15.95000,15.95000,15.10000,15.10000,423000
11/21/2008,0000,14.90000,15.10000,14.30000,15.10000,524000
11/24/2008,0000,15.00000,15.55000,14.90000,15.25000,331000
11/25/2008,0000,15.60000,15.85000,15.30000,15.40000,388000
11/26/2008,0000,15.90000,15.90000,15.30000,15.65000,173000
11/27/2008,0000,16.00000,16.30000,15.80000,16.25000,367000
11/28/2008,0000,16.25000,16.50000,16.00000,16.35000,456000
12/01/2008,0000,16.40000,17.30000,15.85000,16.85000,980000
12/02/2008,0000,16.20000,16.60000,16.05000,16.30000,574000
12/03/2008,0000,16.45000,16.55000,16.05000,16.30000,1096000
12/04/2008,0000,16.30000,16.50000,15.55000,15.55000,997000
12/05/2008,0000,15.25000,15.70000,15.10000,15.40000,405000
12/08/2008,0000,15.40000,16.00000,15.40000,15.95000,439000
12/09/2008,0000,16.05000,16.25000,15.80000,15.95000,680000
12/10/2008,0000,15.70000,16.00000,15.60000,16.00000,144000
12/11/2008,0000,16.00000,16.10000,15.30000,15.65000,1305000
12/12/2008,0000,15.65000,15.80000,15.25000,15.50000,818000
12/15/2008,0000,15.55000,15.75000,15.30000,15.55000,396000
12/16/2008,0000,15.40000,15.80000,15.25000,15.50000,790000
12/17/2008,0000,15.60000,16.00000,15.30000,15.30000,890000
12/18/2008,0000,15.30000,15.50000,15.00000,15.00000,875000
12/19/2008,0000,15.00000,15.20000,14.55000,15.00000,1123000
12/22/2008,0000,15.00000,15.25000,14.60000,14.80000,1133000
12/23/2008,0000,14.80000,14.80000,14.30000,14.50000,669000
12/24/2008,0000,14.35000,14.65000,14.10000,14.60000,719000
12/25/2008,0000,14.50000,14.75000,14.40000,14.60000,756000
12/26/2008,0000,14.55000,14.65000,14.15000,14.35000,1480000
12/29/2008,0000,14.30000,14.35000,13.80000,13.95000,1223000
12/30/2008,0000,13.95000,14.55000,13.90000,14.40000,1727000
12/31/2008,0000,14.60000,14.60000,13.90000,13.95000,1279000
01/05/2009,0000,14.35000,14.55000,14.15000,14.35000,1643000
01/06/2009,0000,14.50000,14.75000,14.40000,14.70000,1428000
01/07/2009,0000,14.80000,15.25000,14.75000,15.15000,1602000
01/08/2009,0000,14.70000,15.15000,14.50000,14.50000,705000
01/09/2009,0000,14.70000,14.70000,14.30000,14.30000,670000
01/12/2009,0000,14.10000,14.35000,14.05000,14.15000,252000
01/13/2009,0000,13.85000,14.15000,13.70000,13.95000,422000
01/14/2009,0000,14.05000,14.15000,13.90000,14.00000,391000
01/15/2009,0000,13.50000,13.85000,13.50000,13.55000,572000
01/16/2009,0000,13.70000,13.70000,13.40000,13.70000,121000
01/19/2009,0000,13.85000,14.10000,13.85000,14.00000,235000
01/20/2009,0000,13.85000,14.00000,13.70000,13.90000,331000
01/21/2009,0000,13.85000,14.05000,13.65000,14.00000,419000
02/02/2009,0000,13.95000,14.10000,13.75000,13.90000,78000
02/03/2009,0000,13.85000,14.00000,13.80000,14.00000,121000
02/04/2009,0000,14.05000,14.05000,13.75000,14.00000,179000
02/05/2009,0000,14.00000,14.00000,13.80000,13.85000,77000
02/06/2009,0000,13.90000,14.10000,13.90000,13.95000,99000
02/09/2009,0000,14.00000,14.25000,13.85000,13.85000,180000
02/10/2009,0000,13.75000,13.90000,13.70000,13.70000,74000
02/11/2009,0000,13.80000,13.85000,13.55000,13.80000,64000
02/12/2009,0000,13.70000,13.80000,13.70000,13.75000,48000
02/13/2009,0000,13.85000,13.90000,13.65000,13.90000,91000
02/16/2009,0000,14.00000,14.00000,13.85000,13.95000,93000
02/17/2009,0000,14.00000,14.00000,13.80000,13.80000,77000
02/18/2009,0000,13.75000,14.00000,13.60000,14.00000,77000
02/19/2009,0000,14.00000,14.00000,13.80000,13.80000,53000
02/20/2009,0000,13.85000,13.85000,13.60000,13.75000,47000
02/23/2009,0000,13.75000,14.60000,13.75000,14.20000,364000
02/24/2009,0000,14.30000,15.15000,14.20000,15.15000,251000
02/25/2009,0000,16.20000,16.20000,15.40000,15.40000,451000
02/26/2009,0000,15.60000,15.85000,15.50000,15.65000,453000
02/27/2009,0000,15.65000,15.70000,15.10000,15.40000,307000
03/02/2009,0000,15.30000,15.70000,14.85000,15.10000,251000
03/03/2009,0000,15.00000,15.00000,14.50000,14.80000,107000
03/04/2009,0000,15.15000,15.15000,15.00000,15.10000,140000
03/05/2009,0000,15.30000,15.60000,15.20000,15.25000,267000
03/06/2009,0000,15.20000,15.40000,14.95000,15.20000,237000
03/09/2009,0000,15.20000,16.25000,15.20000,15.95000,792000
03/10/2009,0000,15.85000,16.20000,15.55000,16.00000,664000
03/11/2009,0000,16.45000,16.70000,16.15000,16.15000,1020000
03/12/2009,0000,16.10000,16.40000,15.85000,16.05000,553000
03/13/2009,0000,16.15000,16.50000,16.00000,16.15000,774000
03/16/2009,0000,16.30000,16.50000,16.20000,16.30000,889000
03/17/2009,0000,16.40000,16.45000,16.00000,16.40000,761000
03/18/2009,0000,16.50000,17.50000,16.50000,17.45000,1438000
03/19/2009,0000,17.40000,17.45000,16.60000,16.60000,1328000
03/20/2009,0000,16.60000,16.70000,16.05000,16.30000,1044000
03/23/2009,0000,16.30000,16.95000,16.10000,16.90000,1671000
03/24/2009,0000,17.20000,18.05000,17.20000,18.05000,1738000
03/25/2009,0000,18.50000,19.00000,17.95000,18.40000,3730000
03/26/2009,0000,18.40000,18.75000,18.00000,18.20000,1095000
03/27/2009,0000,18.70000,19.30000,18.40000,18.80000,1936000
03/30/2009,0000,18.05000,18.60000,17.70000,17.75000,1176000
03/31/2009,0000,17.50000,17.80000,17.20000,17.20000,1153000
04/01/2009,0000,17.50000,17.85000,17.30000,17.55000,1096000
04/02/2009,0000,17.95000,18.35000,17.75000,18.10000,1216000
04/03/2009,0000,18.70000,18.80000,18.20000,18.20000,1085000
04/06/2009,0000,18.30000,18.70000,18.30000,18.35000,809000
04/07/2009,0000,18.30000,18.80000,18.10000,18.55000,1243000
04/08/2009,0000,18.50000,18.50000,18.05000,18.15000,697000
04/09/2009,0000,18.35000,18.95000,18.30000,18.70000,920000
04/10/2009,0000,19.00000,19.20000,18.60000,18.85000,895000
04/13/2009,0000,18.80000,19.15000,18.60000,18.80000,776000
04/14/2009,0000,18.80000,18.85000,18.30000,18.60000,334000
04/15/2009,0000,18.60000,18.90000,18.30000,18.60000,375000
04/16/2009,0000,18.80000,19.20000,18.80000,18.95000,881000
04/17/2009,0000,19.05000,20.00000,17.65000,17.80000,1649000
04/20/2009,0000,17.80000,18.40000,17.30000,17.80000,1272000
04/21/2009,0000,17.40000,17.70000,17.00000,17.50000,1061000
04/22/2009,0000,17.50000,18.40000,17.50000,18.10000,1282000
04/23/2009,0000,18.20000,18.20000,17.75000,18.00000,570000
04/24/2009,0000,18.20000,18.40000,17.80000,18.10000,690000
04/27/2009,0000,18.10000,18.35000,17.35000,17.35000,788000
04/28/2009,0000,17.35000,17.70000,16.70000,16.75000,1677000
04/29/2009,0000,17.00000,17.45000,16.85000,17.15000,1052000
04/30/2009,0000,17.70000,18.00000,17.45000,17.90000,1171000
05/04/2009,0000,17.90000,18.10000,17.50000,17.50000,1862000
05/05/2009,0000,17.50000,17.60000,17.10000,17.20000,763000
05/06/2009,0000,17.00000,17.85000,17.00000,17.45000,1216000
05/07/2009,0000,17.50000,17.95000,17.35000,17.45000,1143000
05/08/2009,0000,17.20000,17.70000,17.20000,17.50000,1256000
05/11/2009,0000,17.70000,18.10000,17.50000,18.00000,1848000
05/12/2009,0000,17.90000,18.00000,17.50000,17.55000,659000
05/13/2009,0000,17.70000,18.20000,17.65000,18.00000,1616000
05/14/2009,0000,17.90000,18.05000,17.65000,17.75000,956000
05/15/2009,0000,17.90000,18.10000,17.75000,18.05000,1611000
05/18/2009,0000,18.10000,19.30000,17.90000,19.30000,2171000
05/19/2009,0000,20.65000,20.65000,19.20000,19.20000,2670000
05/20/2009,0000,19.50000,20.50000,18.70000,20.50000,1088000
05/21/2009,0000,21.90000,21.90000,21.90000,21.90000,269000
05/22/2009,0000,23.40000,23.40000,22.40000,22.70000,2164000
05/25/2009,0000,23.10000,24.25000,23.10000,23.70000,2287000
05/26/2009,0000,23.90000,23.95000,22.10000,22.15000,1369000
05/27/2009,0000,22.50000,23.70000,22.15000,23.05000,1495000
06/01/2009,0000,23.50000,24.65000,23.45000,24.65000,1615000
06/02/2009,0000,25.75000,26.30000,22.95000,24.10000,2632000
06/03/2009,0000,24.00000,24.10000,23.40000,23.55000,749000
06/04/2009,0000,23.25000,23.90000,22.75000,22.75000,1317000
06/05/2009,0000,22.90000,24.00000,22.90000,24.00000,2007000
06/08/2009,0000,25.00000,25.05000,23.90000,23.95000,868000
06/09/2009,0000,24.05000,24.60000,22.50000,22.90000,1249000
06/10/2009,0000,22.90000,23.70000,22.00000,22.10000,1354000
06/11/2009,0000,22.10000,22.75000,21.65000,22.00000,869000
06/12/2009,0000,22.20000,23.00000,22.00000,22.10000,526000
06/15/2009,0000,22.25000,22.35000,21.10000,21.25000,740000
06/16/2009,0000,21.25000,21.25000,19.80000,19.80000,450000
06/17/2009,0000,19.80000,20.40000,19.30000,19.60000,1118000
06/18/2009,0000,20.00000,20.00000,18.25000,18.50000,1003000
06/19/2009,0000,18.75000,19.00000,18.65000,18.85000,246000
06/22/2009,0000,18.90000,19.90000,18.80000,19.75000,1219000
06/23/2009,0000,19.30000,19.50000,18.80000,19.00000,591000
06/24/2009,0000,19.10000,19.55000,19.10000,19.35000,532000
06/25/2009,0000,19.85000,20.30000,19.50000,19.70000,759000
06/26/2009,0000,19.85000,20.25000,19.85000,20.10000,193000
06/29/2009,0000,20.50000,20.50000,19.85000,20.00000,223000
06/30/2009,0000,20.25000,20.25000,19.95000,20.00000,144000
07/01/2009,0000,19.80000,20.15000,19.80000,20.10000,71000
07/02/2009,0000,20.15000,20.75000,19.95000,20.35000,638000
07/03/2009,0000,19.90000,20.95000,19.80000,20.60000,410000
07/06/2009,0000,20.35000,20.75000,20.00000,20.10000,133000
07/07/2009,0000,20.20000,20.25000,20.00000,20.00000,200000
07/08/2009,0000,19.90000,20.40000,19.70000,19.90000,526000
07/09/2009,0000,20.25000,20.25000,19.70000,19.95000,686000
07/10/2009,0000,20.50000,21.30000,20.50000,21.30000,303000
07/13/2009,0000,22.30000,22.35000,20.10000,20.60000,1353000
07/14/2009,0000,20.70000,20.75000,20.00000,20.60000,511000
07/15/2009,0000,20.60000,21.40000,20.45000,20.50000,428000
07/16/2009,0000,20.70000,20.90000,20.30000,20.30000,212000
07/17/2009,0000,20.40000,21.00000,20.40000,20.90000,1266000
07/20/2009,0000,20.90000,21.95000,20.75000,21.65000,1372000
07/21/2009,0000,22.00000,22.25000,21.20000,21.35000,1152000
07/22/2009,0000,21.20000,21.80000,21.05000,21.65000,947000
07/23/2009,0000,21.60000,22.00000,21.00000,21.75000,1352000
07/24/2009,0000,22.00000,22.30000,21.20000,21.25000,1216000
07/27/2009,0000,21.25000,22.20000,21.25000,21.50000,1797000
07/28/2009,0000,21.40000,21.70000,21.25000,21.40000,1428000
07/29/2009,0000,21.60000,22.30000,21.35000,22.30000,1625000
07/30/2009,0000,22.30000,22.70000,21.85000,22.55000,1167000
07/31/2009,0000,22.80000,24.10000,22.70000,23.70000,2286000
08/03/2009,0000,24.00000,25.35000,23.90000,25.00000,2956000
08/04/2009,0000,25.45000,25.80000,23.70000,24.10000,2347000
08/05/2009,0000,23.70000,24.55000,23.20000,23.45000,1666000
08/06/2009,0000,23.60000,23.90000,23.10000,23.60000,1835000
08/10/2009,0000,23.80000,24.80000,23.60000,24.15000,888000
08/11/2009,0000,23.80000,24.50000,23.00000,23.90000,547000
08/12/2009,0000,23.75000,24.35000,23.50000,23.95000,869000
08/13/2009,0000,24.10000,25.60000,24.10000,25.60000,1765000
08/14/2009,0000,26.30000,27.35000,26.20000,27.35000,2837000
08/17/2009,0000,27.35000,27.35000,25.90000,26.10000,2318000
08/18/2009,0000,25.50000,25.85000,24.80000,24.90000,1605000
08/19/2009,0000,25.10000,26.00000,24.70000,25.60000,1360000
08/20/2009,0000,25.50000,25.50000,24.50000,25.40000,440000
08/21/2009,0000,25.05000,25.75000,24.50000,25.05000,849000
08/24/2009,0000,25.40000,25.80000,25.15000,25.40000,1000000
08/25/2009,0000,25.85000,27.15000,25.55000,27.15000,1295000
08/26/2009,0000,27.50000,27.75000,26.80000,27.15000,2088000
08/27/2009,0000,27.00000,27.25000,26.50000,26.50000,806000
08/28/2009,0000,26.50000,26.90000,26.15000,26.45000,457000
08/31/2009,0000,27.40000,28.30000,26.90000,27.50000,1837000
09/01/2009,0000,27.80000,28.40000,27.20000,27.90000,1269000
09/02/2009,0000,29.85000,29.85000,29.85000,29.85000,913000
09/03/2009,0000,31.90000,31.90000,30.90000,30.90000,2173000
09/04/2009,0000,32.40000,32.50000,31.10000,31.40000,1895000
09/07/2009,0000,31.60000,31.75000,29.90000,30.50000,1590000
09/08/2009,0000,30.65000,31.35000,30.65000,30.80000,1072000
09/09/2009,0000,31.20000,31.45000,30.70000,31.30000,950000
09/10/2009,0000,31.80000,32.60000,30.50000,31.60000,2168000
09/11/2009,0000,31.00000,31.50000,30.30000,30.75000,1081000
09/14/2009,0000,30.75000,30.75000,29.90000,29.90000,770000
09/15/2009,0000,30.10000,30.60000,30.00000,30.40000,594000
09/16/2009,0000,30.20000,31.50000,30.20000,31.00000,1133000
09/17/2009,0000,31.60000,31.90000,30.50000,30.80000,656000
09/18/2009,0000,30.60000,31.70000,30.30000,31.20000,265000
09/21/2009,0000,31.20000,32.55000,31.00000,32.55000,1147000
09/22/2009,0000,32.35000,32.55000,31.60000,31.65000,988000
09/23/2009,0000,31.80000,32.05000,31.35000,31.50000,793000
09/24/2009,0000,31.50000,33.00000,31.40000,33.00000,1228000
09/25/2009,0000,33.80000,35.30000,33.70000,34.50000,2752000
09/28/2009,0000,33.00000,34.30000,32.80000,33.30000,1542000
09/29/2009,0000,33.00000,34.00000,32.40000,32.55000,1454000
09/30/2009,0000,32.30000,33.40000,32.30000,33.00000,841000
10/01/2009,0000,32.80000,33.80000,32.30000,32.60000,1074000
10/02/2009,0000,32.30000,32.80000,32.20000,32.50000,218000
10/05/2009,0000,32.40000,33.30000,32.40000,32.85000,935000
10/06/2009,0000,32.90000,34.60000,32.90000,34.30000,1851000
10/07/2009,0000,35.70000,36.70000,35.10000,36.70000,2151000
10/08/2009,0000,37.00000,39.25000,37.00000,38.80000,4518000
10/09/2009,0000,40.80000,40.80000,38.10000,38.55000,2727000
10/12/2009,0000,38.50000,39.50000,38.30000,38.80000,1961000
10/13/2009,0000,38.30000,39.30000,38.00000,39.00000,1444000
10/14/2009,0000,39.00000,39.80000,38.10000,38.85000,2433000
10/15/2009,0000,38.95000,39.05000,38.55000,38.85000,2313000
10/16/2009,0000,39.10000,40.50000,39.10000,39.80000,2461000
10/19/2009,0000,40.00000,42.55000,39.30000,42.55000,3732000
10/20/2009,0000,43.10000,43.15000,41.90000,42.40000,2488000
10/21/2009,0000,42.80000,43.40000,41.80000,42.75000,2143000
10/22/2009,0000,43.00000,43.70000,42.30000,42.45000,2119000
10/23/2009,0000,42.40000,43.00000,41.95000,42.45000,1442000
10/26/2009,0000,42.90000,42.90000,41.70000,42.45000,762000
10/27/2009,0000,42.00000,42.00000,39.70000,40.30000,1336000
10/28/2009,0000,39.50000,40.55000,39.35000,39.40000,1540000
10/29/2009,0000,39.00000,39.20000,36.65000,38.20000,1614000
10/30/2009,0000,38.40000,40.85000,38.40000,40.85000,1927000
11/02/2009,0000,42.70000,43.50000,41.60000,42.45000,3486000
11/03/2009,0000,42.60000,43.80000,42.00000,42.45000,2318000
11/04/2009,0000,42.95000,42.95000,42.10000,42.50000,1759000
11/05/2009,0000,42.60000,43.85000,42.20000,42.85000,3240000
11/06/2009,0000,43.60000,43.60000,41.00000,42.00000,1462000
11/09/2009,0000,42.00000,42.30000,40.25000,40.70000,1758000
11/10/2009,0000,40.90000,41.45000,40.40000,40.85000,1300000
11/11/2009,0000,40.85000,41.00000,39.80000,40.40000,1074000
11/12/2009,0000,41.00000,41.50000,40.50000,40.50000,1612000
11/13/2009,0000,40.50000,41.00000,40.20000,40.60000,1209000
11/16/2009,0000,40.70000,40.90000,40.15000,40.30000,1213000
11/17/2009,0000,40.70000,42.90000,40.65000,42.10000,2999000
11/18/2009,0000,42.65000,45.00000,42.50000,44.00000,7502000
11/19/2009,0000,43.30000,43.50000,42.30000,42.40000,3181000
11/20/2009,0000,42.00000,43.00000,41.55000,42.50000,2443000
11/23/2009,0000,42.35000,43.30000,42.00000,42.10000,1659000
11/24/2009,0000,42.25000,42.30000,41.50000,41.50000,1246000
11/25/2009,0000,41.50000,41.50000,40.00000,41.00000,2245000
11/26/2009,0000,41.00000,41.90000,41.00000,41.05000,1400000
11/27/2009,0000,40.80000,40.80000,39.00000,39.00000,1985000
11/30/2009,0000,39.60000,40.50000,39.05000,39.55000,2091000
12/01/2009,0000,39.80000,40.10000,39.15000,39.60000,2719000
12/02/2009,0000,39.85000,40.40000,39.80000,40.00000,1866000
12/03/2009,0000,40.20000,40.90000,40.00000,40.20000,1322000
12/04/2009,0000,40.05000,40.40000,39.45000,39.65000,1332000
12/07/2009,0000,39.80000,40.20000,39.65000,40.00000,964000
12/08/2009,0000,40.30000,41.35000,40.05000,40.75000,2000000
12/09/2009,0000,40.75000,41.70000,40.55000,40.55000,1196000
12/11/2009,0000,40.50000,41.00000,40.30000,40.50000,988000
12/14/2009,0000,40.80000,40.80000,40.05000,40.05000,590000
12/15/2009,0000,40.25000,40.65000,40.10000,40.40000,1009000
12/16/2009,0000,40.50000,41.80000,40.05000,41.20000,3551000
12/17/2009,0000,41.50000,42.40000,41.20000,41.20000,2735000
12/18/2009,0000,41.25000,41.75000,40.60000,41.00000,816000
12/21/2009,0000,41.50000,41.60000,41.00000,41.20000,489000
12/22/2009,0000,41.80000,42.00000,41.35000,41.85000,1915000
12/23/2009,0000,42.10000,42.40000,41.80000,41.85000,1583000
12/25/2009,0000,41.05000,41.40000,40.65000,41.00000,1529000
12/25/2009,0000,41.05000,41.40000,40.65000,41.00000,1529000
12/28/2009,0000,41.00000,42.00000,41.00000,41.40000,1766000
12/29/2009,1230,41.50000,41.60000,41.05000,41.20000,598322
