DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,43.40000,43.70000,42.95000,43.00000,956900
04/03/2007,0000,43.00000,43.30000,42.75000,42.90000,1028900
04/04/2007,0000,42.90000,43.15000,42.45000,42.55000,1413600
04/09/2007,0000,42.60000,42.60000,41.95000,42.15000,1118600
04/10/2007,0000,42.15000,42.80000,42.00000,42.65000,905000
04/11/2007,0000,42.60000,42.60000,42.00000,42.05000,856600
04/12/2007,0000,42.05000,42.35000,42.00000,42.05000,687900
04/13/2007,0000,42.30000,42.30000,41.75000,41.75000,679600
04/16/2007,0000,42.10000,42.95000,42.05000,42.40000,1093800
04/17/2007,0000,42.40000,42.70000,41.30000,41.30000,1321600
04/18/2007,0000,41.30000,41.70000,41.30000,41.30000,656000
04/19/2007,0000,41.30000,41.30000,39.50000,39.85000,1690900
04/20/2007,0000,39.85000,40.35000,39.80000,40.00000,1015900
04/23/2007,0000,40.30000,40.65000,39.60000,40.00000,1309800
04/24/2007,0000,40.30000,40.45000,40.00000,40.10000,733900
04/25/2007,0000,40.50000,40.60000,40.20000,40.20000,606500
04/26/2007,0000,40.50000,40.50000,40.15000,40.30000,586400
04/27/2007,0000,40.50000,40.50000,40.10000,40.25000,484900
04/30/2007,0000,40.25000,40.45000,39.50000,39.55000,659600
05/02/2007,0000,39.55000,39.90000,39.55000,39.55000,460200
05/03/2007,0000,39.70000,39.75000,37.20000,37.90000,1322700
05/04/2007,0000,38.00000,38.50000,37.50000,38.10000,497900
05/07/2007,0000,38.20000,38.20000,37.20000,37.85000,717400
05/08/2007,0000,38.00000,39.35000,37.75000,38.85000,925100
05/09/2007,0000,39.20000,39.45000,39.00000,39.15000,611200
05/10/2007,0000,39.15000,39.40000,39.15000,39.30000,318600
05/11/2007,0000,39.10000,39.20000,39.00000,39.05000,339800
05/14/2007,0000,39.05000,39.50000,38.95000,39.10000,237100
05/15/2007,0000,39.10000,40.00000,39.10000,39.70000,619500
05/16/2007,0000,39.70000,40.20000,39.70000,39.70000,569900
05/17/2007,0000,40.10000,40.15000,39.80000,39.80000,454300
05/18/2007,0000,39.90000,40.15000,39.85000,40.00000,375200
05/21/2007,0000,40.10000,40.40000,40.00000,40.15000,464900
05/22/2007,0000,40.20000,40.35000,40.15000,40.25000,369300
05/23/2007,0000,40.35000,40.50000,40.30000,40.50000,418900
05/24/2007,0000,40.50000,40.80000,40.25000,40.40000,549800
05/25/2007,0000,40.25000,40.90000,40.15000,40.85000,691400
05/28/2007,0000,41.00000,43.00000,41.00000,42.50000,2996000
05/29/2007,0000,43.00000,43.15000,42.50000,42.50000,1591800
05/30/2007,0000,42.90000,42.95000,42.30000,42.45000,856600
05/31/2007,0000,42.60000,42.95000,42.45000,42.55000,830700
06/01/2007,0000,43.00000,44.10000,42.60000,43.50000,3765300
06/04/2007,0000,43.80000,43.90000,43.05000,43.40000,1765200
06/05/2007,0000,44.00000,44.90000,44.00000,44.30000,3892800
06/06/2007,0000,44.50000,44.80000,43.65000,44.00000,3327600
06/07/2007,0000,43.00000,44.25000,43.00000,44.00000,1811300
06/08/2007,0000,43.90000,43.90000,43.25000,43.30000,1045400
06/11/2007,0000,44.10000,45.25000,44.00000,44.85000,4717600
06/12/2007,0000,45.25000,45.25000,44.50000,44.70000,3709900
06/13/2007,0000,44.50000,44.70000,44.00000,44.05000,1948100
06/14/2007,0000,44.20000,44.65000,44.00000,44.00000,1758200
06/15/2007,0000,44.30000,44.45000,43.50000,43.50000,1380600
06/20/2007,0000,44.10000,44.65000,43.80000,43.90000,1967000
06/21/2007,0000,44.10000,44.40000,44.00000,44.00000,1351100
06/22/2007,0000,44.05000,44.55000,44.00000,44.35000,1942200
06/25/2007,0000,44.65000,45.20000,44.50000,45.00000,2401300
06/26/2007,0000,45.40000,45.40000,44.80000,45.20000,2603000
06/27/2007,0000,45.10000,45.70000,45.00000,45.10000,1758200
06/28/2007,0000,45.30000,46.00000,45.15000,46.00000,2303300
06/29/2007,0000,46.30000,46.80000,46.15000,46.35000,2382400
07/02/2007,0000,46.90000,48.20000,46.90000,48.00000,4263300
07/03/2007,0000,49.30000,49.30000,48.30000,48.60000,3914000
07/04/2007,0000,49.10000,49.20000,47.60000,48.15000,3516400
07/05/2007,0000,48.55000,50.10000,48.15000,49.50000,5908200
07/06/2007,0000,50.10000,50.90000,49.20000,50.80000,3735800
07/09/2007,0000,52.00000,54.00000,51.30000,53.70000,5049200
07/10/2007,0000,54.50000,56.00000,52.80000,55.00000,5144800
07/11/2007,0000,54.50000,55.20000,53.50000,54.00000,2352900
07/12/2007,0000,54.50000,55.60000,53.60000,53.60000,2184100
07/13/2007,0000,54.00000,54.50000,52.20000,52.30000,2844900
07/16/2007,0000,53.00000,55.30000,52.50000,53.00000,3909300
07/17/2007,0000,54.00000,54.50000,53.00000,54.00000,1719200
07/18/2007,0000,54.00000,54.90000,53.50000,54.00000,1912700
07/19/2007,0000,53.60000,54.60000,53.50000,54.00000,1148100
07/20/2007,0000,54.60000,57.70000,54.50000,57.70000,3974200
07/23/2007,0000,58.50000,61.70000,57.70000,61.70000,6016800
07/24/2007,0000,61.70000,62.00000,59.50000,60.00000,4522900
07/25/2007,0000,59.50000,64.20000,59.50000,64.20000,4062700
07/26/2007,0000,68.60000,68.60000,66.20000,68.60000,6420300
07/27/2007,0000,66.20000,72.50000,65.90000,69.60000,8947900
07/30/2007,0000,69.00000,70.50000,65.00000,65.80000,3982500
07/31/2007,0000,66.50000,67.50000,63.00000,63.70000,4737700
08/01/2007,0000,65.00000,67.00000,63.00000,64.40000,3236700
08/02/2007,0000,66.80000,67.50000,63.00000,65.00000,3944700
08/03/2007,0000,69.50000,69.50000,69.50000,69.50000,1850200
08/06/2007,0000,70.10000,71.80000,69.20000,69.60000,8239900
08/07/2007,0000,71.80000,74.40000,70.00000,73.10000,8303600
08/08/2007,0000,74.50000,77.50000,72.70000,76.00000,7673500
08/09/2007,0000,78.00000,80.00000,76.50000,78.40000,6541900
08/10/2007,0000,75.20000,78.40000,75.20000,78.20000,3282700
08/13/2007,0000,79.00000,79.50000,73.10000,74.40000,3344100
08/14/2007,0000,74.00000,74.00000,70.00000,72.00000,3182400
08/15/2007,0000,70.00000,70.00000,67.00000,67.00000,3504600
08/16/2007,0000,64.50000,65.00000,62.40000,62.40000,4001300
08/17/2007,0000,61.00000,62.90000,58.10000,58.50000,5068100
08/20/2007,0000,62.50000,62.50000,61.70000,62.50000,1597700
08/21/2007,0000,63.50000,66.80000,63.50000,66.80000,4584300
08/22/2007,0000,69.00000,70.30000,67.20000,68.60000,3143500
08/23/2007,0000,69.50000,72.00000,69.30000,70.60000,3927000
08/24/2007,0000,69.80000,71.50000,69.80000,70.00000,1804200
08/27/2007,0000,71.40000,71.60000,70.00000,70.20000,2916900
08/28/2007,0000,70.80000,74.40000,70.60000,73.90000,6327100
08/29/2007,0000,60.50000,62.60000,60.10000,61.70000,8281000
08/30/2007,0000,62.90000,63.20000,61.20000,62.10000,3393000
08/31/2007,0000,63.00000,64.80000,62.40000,64.50000,3663000
09/03/2007,0000,65.40000,65.40000,63.00000,64.70000,2566000
09/04/2007,0000,66.60000,69.20000,65.50000,69.20000,5013000
09/05/2007,0000,70.00000,72.50000,69.10000,69.20000,5608000
09/06/2007,0000,69.50000,70.20000,68.30000,69.30000,2124000
09/07/2007,0000,70.90000,72.40000,69.00000,71.30000,2665000
09/10/2007,0000,70.60000,73.00000,70.60000,70.90000,2668000
09/11/2007,0000,71.10000,71.30000,69.00000,69.70000,2595000
09/12/2007,0000,70.00000,70.20000,68.20000,68.40000,2225000
09/13/2007,0000,68.40000,71.00000,68.30000,69.30000,4409000
09/14/2007,0000,71.30000,71.50000,69.30000,70.30000,2071000
09/17/2007,0000,70.50000,70.80000,66.70000,68.60000,2661000
09/19/2007,0000,69.00000,69.00000,64.00000,64.30000,2679000
09/20/2007,0000,64.50000,65.50000,63.50000,64.30000,1697000
09/21/2007,0000,64.30000,66.80000,64.20000,66.40000,2084000
09/26/2007,0000,67.80000,70.00000,67.00000,69.60000,4590000
09/27/2007,0000,70.00000,70.40000,68.60000,69.20000,2351000
09/28/2007,0000,69.70000,69.70000,68.50000,69.20000,1958000
10/01/2007,0000,70.50000,70.90000,69.40000,70.70000,3137000
10/02/2007,0000,71.50000,73.50000,71.50000,72.10000,5240000
10/03/2007,0000,69.90000,70.30000,67.10000,67.10000,6635000
10/04/2007,0000,64.20000,66.60000,64.20000,64.60000,2901000
10/05/2007,0000,63.90000,64.00000,60.10000,62.40000,6427000
10/08/2007,0000,62.40000,63.00000,61.00000,61.50000,2484000
10/09/2007,0000,62.00000,63.30000,61.50000,62.50000,2510000
10/11/2007,0000,62.80000,63.00000,61.60000,62.30000,1271000
10/12/2007,0000,62.30000,62.70000,60.30000,60.30000,1304000
10/15/2007,0000,60.50000,60.80000,56.30000,56.80000,2273000
10/16/2007,0000,55.60000,58.20000,55.60000,57.30000,1476000
10/17/2007,0000,57.50000,57.90000,56.80000,57.00000,1086000
10/18/2007,0000,57.00000,58.50000,57.00000,57.50000,1152000
10/19/2007,0000,57.50000,58.30000,56.60000,56.70000,931000
10/22/2007,0000,54.30000,54.50000,53.00000,53.50000,1640000
10/23/2007,0000,54.00000,57.20000,53.80000,57.20000,2015000
10/24/2007,0000,58.00000,59.00000,56.50000,56.50000,1767000
10/25/2007,0000,57.00000,57.30000,54.30000,54.70000,1181000
10/26/2007,0000,55.10000,55.20000,53.60000,53.90000,1249000
10/29/2007,0000,54.20000,54.50000,52.60000,52.60000,1894000
10/30/2007,0000,52.70000,53.80000,51.60000,51.60000,1862000
10/31/2007,0000,52.30000,54.80000,52.20000,54.00000,2653000
11/01/2007,0000,55.10000,55.10000,53.20000,53.20000,1449000
11/02/2007,0000,52.50000,53.10000,51.50000,52.90000,1108000
11/05/2007,0000,50.00000,50.70000,49.20000,49.80000,3651000
11/06/2007,0000,48.80000,50.50000,48.60000,49.90000,4880000
11/07/2007,0000,50.20000,50.80000,48.60000,48.60000,1946000
11/08/2007,0000,47.00000,47.00000,45.20000,45.20000,3077000
11/09/2007,0000,45.20000,46.00000,42.30000,44.60000,2657000
11/12/2007,0000,43.00000,44.00000,42.50000,43.00000,864000
11/13/2007,0000,43.50000,44.60000,42.90000,44.45000,985000
11/14/2007,0000,46.00000,47.55000,45.50000,47.55000,1584000
11/15/2007,0000,47.55000,49.60000,47.20000,49.60000,1945000
11/16/2007,0000,49.50000,50.70000,48.35000,50.60000,3581000
11/19/2007,0000,51.30000,51.50000,48.10000,48.30000,1834000
11/20/2007,0000,47.10000,50.20000,46.00000,50.20000,2061000
11/21/2007,0000,50.50000,50.60000,48.40000,48.50000,1723000
11/22/2007,0000,48.10000,49.50000,48.10000,48.95000,2095000
11/23/2007,0000,49.70000,49.70000,46.00000,46.00000,2549000
11/26/2007,0000,47.00000,47.00000,44.95000,45.70000,1328000
11/27/2007,0000,44.60000,44.80000,43.50000,44.65000,1430000
11/28/2007,0000,45.20000,45.40000,44.65000,44.65000,943000
11/29/2007,0000,45.80000,45.80000,44.00000,44.00000,1249000
11/30/2007,0000,44.20000,45.00000,44.10000,45.00000,977000
12/03/2007,0000,45.10000,46.40000,45.10000,46.20000,1178000
12/04/2007,0000,47.00000,48.50000,46.60000,48.25000,1867000
12/05/2007,0000,48.25000,50.30000,48.00000,50.00000,3136000
12/06/2007,0000,51.20000,51.20000,48.65000,48.65000,2440000
12/07/2007,0000,49.00000,49.50000,48.70000,49.45000,1105000
12/10/2007,0000,49.50000,50.40000,49.10000,49.40000,1446000
12/11/2007,0000,49.70000,50.30000,49.10000,50.00000,1250000
12/12/2007,0000,49.50000,50.80000,49.30000,50.60000,2127000
12/13/2007,0000,50.60000,50.70000,47.10000,47.75000,2056000
12/14/2007,0000,47.75000,49.20000,46.10000,47.95000,2006000
12/17/2007,0000,47.65000,47.85000,44.60000,44.70000,1652000
12/18/2007,0000,42.25000,44.40000,41.80000,42.55000,2081000
12/19/2007,0000,43.00000,45.20000,43.00000,45.00000,1352000
12/20/2007,0000,45.45000,45.50000,43.25000,43.25000,890000
12/21/2007,0000,43.50000,44.35000,43.00000,44.20000,940000
12/24/2007,0000,45.20000,45.50000,44.70000,45.20000,741000
12/25/2007,0000,45.50000,45.50000,44.60000,45.15000,490000
12/26/2007,0000,45.00000,45.10000,44.40000,44.80000,378000
12/27/2007,0000,44.70000,46.40000,44.70000,45.90000,1097000
12/28/2007,0000,45.50000,47.00000,45.15000,46.45000,957000
12/31/2007,0000,46.90000,46.90000,45.85000,46.40000,828000
01/02/2008,0000,46.90000,48.10000,46.20000,46.60000,2162000
01/03/2008,0000,45.50000,45.75000,44.10000,45.00000,770000
01/04/2008,0000,44.00000,44.80000,43.60000,44.00000,1615000
01/07/2008,0000,42.70000,42.70000,41.10000,41.10000,1895000
01/08/2008,0000,41.15000,42.35000,41.15000,41.30000,587000
01/09/2008,0000,40.30000,43.00000,40.20000,43.00000,885000
01/10/2008,0000,43.50000,43.80000,42.05000,42.10000,623000
01/11/2008,0000,42.80000,42.95000,42.40000,42.60000,385000
01/14/2008,0000,43.85000,43.85000,41.35000,41.85000,881000
01/15/2008,0000,42.30000,43.30000,42.00000,42.30000,980000
01/16/2008,0000,41.70000,41.70000,41.00000,41.25000,653000
01/17/2008,0000,41.90000,42.20000,40.05000,40.80000,831000
01/18/2008,0000,40.20000,41.30000,40.10000,41.30000,627000
01/21/2008,0000,41.30000,41.50000,40.70000,41.00000,559000
01/22/2008,0000,39.50000,39.60000,38.15000,38.15000,1661000
01/23/2008,0000,38.15000,38.65000,35.50000,35.50000,2233000
01/24/2008,0000,35.90000,36.25000,33.05000,33.10000,2874000
01/25/2008,0000,33.85000,35.40000,33.80000,35.40000,1311000
01/28/2008,0000,35.30000,35.65000,34.10000,34.30000,907000
01/29/2008,0000,35.00000,35.90000,34.50000,35.70000,503000
01/30/2008,0000,35.90000,36.60000,35.55000,36.00000,467000
01/31/2008,0000,35.70000,36.20000,34.50000,36.20000,639000
02/01/2008,0000,36.45000,36.45000,35.30000,35.70000,489000
02/12/2008,0000,34.00000,35.50000,34.00000,34.50000,287000
02/13/2008,0000,34.50000,35.20000,32.10000,32.10000,920000
02/14/2008,0000,32.10000,33.00000,31.50000,32.60000,2573000
02/15/2008,0000,32.00000,34.00000,31.70000,33.90000,1425000
02/18/2008,0000,35.00000,36.25000,34.30000,36.25000,1498000
02/19/2008,0000,36.80000,37.90000,36.80000,37.50000,1698000
02/20/2008,0000,37.60000,38.00000,36.60000,36.70000,1146000
02/21/2008,0000,37.00000,37.90000,37.00000,37.60000,848000
02/22/2008,0000,37.20000,38.40000,36.80000,38.00000,1502000
02/25/2008,0000,38.50000,38.80000,38.30000,38.60000,1060000
02/26/2008,0000,39.00000,39.10000,38.05000,38.40000,665000
02/27/2008,0000,38.50000,39.25000,38.50000,38.80000,848000
02/29/2008,0000,38.70000,38.95000,38.30000,38.80000,644000
03/03/2008,0000,37.50000,38.10000,37.40000,38.00000,760000
03/04/2008,0000,38.40000,39.20000,38.05000,38.40000,817000
03/05/2008,0000,39.00000,40.95000,38.40000,40.95000,1492000
03/06/2008,0000,42.00000,42.75000,41.00000,42.30000,2374000
03/07/2008,0000,41.50000,43.10000,41.50000,42.80000,1761000
03/10/2008,0000,42.40000,42.90000,41.70000,42.20000,1217000
03/11/2008,0000,41.50000,42.40000,41.50000,42.20000,697000
03/12/2008,0000,43.20000,43.30000,42.55000,42.60000,970000
03/13/2008,0000,42.60000,43.80000,42.30000,43.05000,3001000
03/14/2008,0000,43.15000,43.50000,42.55000,42.85000,1107000
03/18/2008,0000,42.20000,42.20000,41.00000,41.30000,593000
03/19/2008,0000,42.00000,42.00000,41.00000,41.10000,667000
03/20/2008,0000,41.05000,41.50000,40.50000,41.00000,477000
03/21/2008,0000,41.60000,43.00000,40.30000,43.00000,701000
03/25/2008,0000,44.50000,44.90000,43.90000,43.95000,592000
03/26/2008,0000,44.00000,44.75000,43.60000,43.75000,630000
03/27/2008,0000,43.80000,44.00000,43.60000,43.75000,318000
03/28/2008,0000,44.00000,44.95000,43.75000,44.95000,457000
03/31/2008,0000,44.95000,45.80000,44.80000,45.65000,622000
04/01/2008,0000,46.10000,47.50000,46.10000,46.50000,1627000
04/02/2008,0000,47.00000,47.45000,47.00000,47.25000,945000
04/03/2008,0000,48.00000,48.80000,47.50000,47.95000,1876000
04/07/2008,0000,48.50000,48.50000,47.50000,47.50000,633000
04/08/2008,0000,47.80000,47.95000,47.00000,47.60000,530000
04/09/2008,0000,47.00000,47.60000,45.00000,45.50000,1606000
04/10/2008,0000,45.50000,47.00000,45.10000,46.80000,1109000
04/11/2008,0000,47.30000,48.45000,47.30000,47.50000,933000
04/14/2008,0000,47.20000,47.20000,46.30000,46.60000,561000
04/15/2008,0000,47.20000,48.90000,47.20000,48.20000,1169000
04/16/2008,0000,48.20000,48.70000,48.20000,48.20000,916000
04/17/2008,0000,48.80000,49.00000,47.80000,47.85000,623000
04/18/2008,0000,47.85000,48.80000,47.85000,48.50000,868000
04/21/2008,0000,48.60000,48.70000,48.00000,48.40000,473000
04/22/2008,0000,48.70000,50.00000,48.50000,49.90000,1219000
04/23/2008,0000,50.00000,50.00000,49.05000,49.45000,616000
04/24/2008,0000,49.40000,49.70000,48.90000,49.15000,448000
04/25/2008,0000,49.20000,49.40000,47.50000,48.00000,917000
04/28/2008,0000,47.60000,50.30000,47.60000,49.90000,1429000
04/29/2008,0000,49.90000,50.30000,49.05000,49.10000,1001000
04/30/2008,0000,49.10000,49.50000,47.50000,47.50000,2022000
05/02/2008,0000,48.10000,48.90000,48.00000,48.55000,601000
05/05/2008,0000,48.55000,49.30000,48.55000,49.05000,513000
05/06/2008,0000,49.50000,52.30000,49.50000,51.40000,4045000
05/07/2008,0000,51.60000,52.50000,50.90000,51.60000,1915000
05/08/2008,0000,51.50000,52.40000,51.20000,52.40000,710000
05/09/2008,0000,52.20000,52.40000,51.20000,52.30000,1254000
05/12/2008,0000,51.90000,52.30000,51.30000,51.60000,522000
05/13/2008,0000,51.60000,52.00000,51.10000,51.10000,499000
05/14/2008,0000,51.10000,51.50000,50.30000,50.70000,706000
05/15/2008,0000,50.80000,51.20000,50.50000,50.60000,538000
05/16/2008,0000,50.60000,51.20000,50.30000,51.20000,1014000
05/19/2008,0000,52.00000,52.00000,50.60000,50.80000,509000
05/20/2008,0000,50.80000,50.80000,50.10000,50.20000,630000
05/21/2008,0000,50.00000,50.00000,49.30000,49.30000,828000
05/22/2008,0000,48.50000,48.90000,47.80000,48.80000,1009000
05/23/2008,0000,48.80000,49.30000,48.00000,48.00000,477000
05/26/2008,0000,48.00000,48.30000,44.70000,45.50000,1084000
05/27/2008,0000,45.95000,48.65000,45.60000,48.65000,1290000
05/28/2008,0000,47.65000,50.50000,47.65000,48.85000,1181000
05/29/2008,0000,49.60000,50.00000,48.85000,49.00000,436000
05/30/2008,0000,49.20000,49.55000,46.10000,47.75000,808000
06/02/2008,0000,47.85000,49.55000,47.85000,49.30000,543000
06/03/2008,0000,49.50000,49.50000,48.50000,49.40000,254000
06/04/2008,0000,49.50000,49.85000,48.80000,48.85000,341000
06/05/2008,0000,49.50000,49.50000,48.60000,49.40000,171000
06/06/2008,0000,49.80000,50.60000,49.70000,50.30000,637000
06/10/2008,0000,52.00000,53.20000,51.30000,51.30000,2873000
06/11/2008,0000,51.50000,52.10000,50.30000,50.30000,1121000
06/12/2008,0000,49.50000,49.80000,48.75000,48.85000,774000
06/13/2008,0000,49.20000,50.10000,49.20000,49.60000,434000
06/16/2008,0000,50.10000,51.70000,50.10000,50.50000,793000
06/17/2008,0000,51.00000,51.20000,50.10000,50.50000,414000
06/18/2008,0000,50.30000,51.00000,50.30000,50.70000,435000
06/19/2008,0000,49.90000,49.90000,49.00000,49.30000,697000
06/20/2008,0000,49.20000,49.60000,48.80000,48.85000,363000
06/23/2008,0000,48.10000,48.70000,47.60000,48.50000,366000
06/24/2008,0000,48.30000,48.70000,46.55000,46.90000,567000
06/25/2008,0000,47.00000,47.95000,47.00000,47.50000,557000
06/26/2008,0000,47.80000,48.45000,46.50000,48.20000,302000
06/27/2008,0000,45.20000,46.70000,45.10000,46.65000,886000
06/30/2008,0000,46.65000,47.50000,43.60000,47.50000,1375000
07/01/2008,0000,46.45000,46.45000,44.50000,44.50000,842000
07/02/2008,0000,44.50000,46.75000,44.50000,45.65000,771000
07/03/2008,0000,45.50000,47.25000,44.80000,47.00000,727000
07/04/2008,0000,47.00000,47.70000,46.00000,46.00000,443000
07/07/2008,0000,46.20000,46.40000,45.65000,45.65000,360000
07/08/2008,0000,46.15000,46.25000,43.35000,44.00000,625000
07/09/2008,0000,44.50000,45.00000,42.30000,42.30000,817000
07/10/2008,0000,42.00000,42.00000,39.35000,39.35000,2265000
07/11/2008,0000,39.30000,40.60000,39.00000,40.30000,1117000
07/14/2008,0000,40.30000,40.30000,39.25000,39.55000,428000
07/15/2008,0000,39.55000,39.55000,36.90000,36.90000,1032000
07/16/2008,0000,36.90000,37.00000,34.45000,34.60000,1724000
07/17/2008,0000,36.00000,37.00000,35.50000,37.00000,811000
07/18/2008,0000,37.95000,39.55000,37.95000,38.50000,2448000
07/21/2008,0000,39.90000,41.15000,39.60000,41.15000,1226000
07/22/2008,0000,41.95000,41.95000,41.00000,41.15000,798000
07/23/2008,0000,42.50000,42.50000,41.60000,41.80000,962000
07/24/2008,0000,42.00000,42.00000,41.30000,41.30000,731000
07/25/2008,0000,39.00000,41.00000,39.00000,40.50000,900000
07/29/2008,0000,39.30000,40.00000,39.00000,39.30000,1035000
07/30/2008,0000,40.50000,40.50000,39.80000,40.00000,810000
07/31/2008,0000,40.90000,40.90000,39.30000,39.50000,605000
08/01/2008,0000,39.00000,39.50000,38.35000,38.50000,836000
08/04/2008,0000,38.10000,38.20000,36.85000,37.75000,3675000
08/05/2008,0000,35.20000,36.15000,35.15000,35.15000,4064000
08/06/2008,0000,29.15000,29.60000,27.80000,28.20000,2919000
08/07/2008,0000,28.50000,29.25000,28.25000,28.85000,2044000
08/08/2008,0000,29.00000,30.80000,29.00000,30.10000,2742000
08/11/2008,0000,31.20000,31.30000,30.30000,30.55000,956000
08/12/2008,0000,31.00000,31.00000,30.55000,30.70000,1019000
08/13/2008,0000,30.70000,30.70000,29.80000,30.20000,1361000
08/14/2008,0000,30.20000,30.80000,29.80000,30.80000,1080000
08/15/2008,0000,31.40000,32.80000,31.30000,31.80000,3346000
08/18/2008,0000,32.40000,32.45000,31.10000,31.30000,1403000
08/19/2008,0000,30.80000,31.30000,30.20000,31.00000,879000
08/20/2008,0000,30.80000,31.00000,30.30000,30.65000,525000
08/21/2008,0000,30.65000,31.35000,30.30000,30.30000,670000
08/22/2008,0000,30.50000,30.80000,28.90000,29.05000,1324000
08/25/2008,0000,29.50000,29.70000,28.80000,29.10000,719000
08/26/2008,0000,29.00000,29.00000,28.20000,28.60000,538000
08/27/2008,0000,28.40000,29.95000,28.40000,29.80000,780000
08/28/2008,0000,30.40000,30.90000,30.05000,30.15000,854000
08/29/2008,0000,30.55000,30.60000,29.85000,29.85000,622000
09/01/2008,0000,29.50000,29.50000,28.65000,28.95000,629000
09/02/2008,0000,29.00000,29.30000,28.50000,28.95000,509000
09/03/2008,0000,29.15000,29.35000,27.30000,27.50000,970000
09/04/2008,0000,27.00000,27.25000,25.60000,25.90000,1781000
09/05/2008,0000,24.60000,25.75000,24.30000,25.55000,985000
09/08/2008,0000,27.30000,27.30000,26.70000,27.30000,1173000
09/09/2008,0000,27.30000,27.30000,25.65000,25.90000,944000
09/10/2008,0000,25.90000,27.20000,25.65000,27.20000,762000
09/11/2008,0000,27.20000,27.20000,26.40000,26.40000,659000
09/12/2008,0000,26.50000,26.80000,25.30000,26.15000,874000
09/15/2008,0000,25.80000,25.85000,24.50000,24.50000,975000
09/16/2008,0000,22.80000,23.60000,22.80000,22.80000,1690000
09/17/2008,0000,23.80000,23.95000,22.80000,23.00000,928000
09/18/2008,0000,21.90000,22.80000,21.45000,22.25000,1535000
09/19/2008,0000,23.30000,23.80000,23.10000,23.80000,1021000
09/22/2008,0000,25.00000,25.45000,24.50000,25.45000,1493000
09/23/2008,0000,25.00000,26.75000,24.60000,26.75000,1227000
09/24/2008,0000,26.40000,26.90000,26.10000,26.50000,1335000
09/25/2008,0000,26.20000,26.40000,25.55000,25.55000,943000
09/26/2008,0000,25.90000,26.00000,24.60000,24.60000,894000
09/30/2008,0000,22.90000,23.50000,22.90000,23.30000,1174000
10/01/2008,0000,23.80000,24.30000,23.60000,24.05000,555000
10/02/2008,0000,24.00000,24.60000,23.70000,23.90000,577000
10/03/2008,0000,22.25000,22.80000,22.25000,22.80000,1644000
10/06/2008,0000,22.30000,22.30000,21.25000,21.25000,1271000
10/07/2008,0000,20.00000,20.85000,20.00000,20.20000,1213000
10/08/2008,0000,20.00000,20.00000,18.80000,18.80000,1899000
10/09/2008,0000,18.80000,18.95000,18.00000,18.00000,1342000
10/13/2008,0000,17.40000,17.40000,17.40000,17.40000,507000
10/14/2008,0000,18.60000,18.60000,18.20000,18.60000,1057000
10/15/2008,0000,18.25000,18.35000,17.95000,18.20000,919000
10/16/2008,0000,17.60000,17.60000,17.60000,17.60000,210000
10/17/2008,0000,17.00000,17.40000,17.00000,17.05000,1186000
10/20/2008,0000,16.75000,17.75000,16.50000,17.60000,636000
10/21/2008,0000,18.00000,18.45000,17.70000,18.05000,565000
10/22/2008,0000,17.60000,18.00000,17.45000,17.45000,578000
10/23/2008,0000,16.85000,16.95000,16.85000,16.85000,395000
10/24/2008,0000,16.30000,16.35000,16.30000,16.30000,284000
10/27/2008,0000,15.20000,15.40000,15.20000,15.20000,1335000
10/28/2008,0000,14.15000,15.95000,14.15000,15.70000,1450000
10/29/2008,0000,16.75000,16.75000,15.00000,15.00000,1071000
10/30/2008,0000,15.20000,16.05000,15.20000,16.05000,675000
10/31/2008,0000,16.40000,17.15000,16.20000,17.15000,1578000
11/03/2008,0000,17.50000,18.10000,17.10000,18.00000,1377000
11/04/2008,0000,17.95000,17.95000,16.75000,17.45000,887000
11/05/2008,0000,16.90000,17.35000,16.85000,17.05000,1779000
11/06/2008,0000,16.50000,16.50000,15.90000,15.90000,1196000
11/07/2008,0000,14.85000,15.95000,14.80000,15.80000,1304000
11/10/2008,0000,15.90000,16.35000,15.75000,15.90000,725000
11/11/2008,0000,15.80000,15.80000,15.00000,15.20000,440000
11/12/2008,0000,15.50000,15.75000,15.00000,15.20000,334000
11/13/2008,0000,15.00000,15.00000,14.50000,14.80000,634000
11/14/2008,0000,15.20000,15.45000,14.85000,14.90000,385000
11/17/2008,0000,14.60000,14.80000,14.30000,14.40000,550000
11/18/2008,0000,14.20000,14.20000,13.55000,13.70000,794000
11/19/2008,0000,13.80000,14.25000,13.80000,14.10000,366000
11/20/2008,0000,13.20000,13.80000,13.20000,13.35000,523000
11/21/2008,0000,12.55000,13.95000,12.55000,13.95000,485000
11/24/2008,0000,13.90000,14.35000,13.60000,13.60000,289000
11/25/2008,0000,14.00000,14.30000,13.80000,13.80000,269000
11/26/2008,0000,13.80000,14.05000,13.80000,13.80000,268000
11/27/2008,0000,14.30000,14.75000,14.25000,14.75000,608000
11/28/2008,0000,14.80000,15.20000,14.80000,14.85000,694000
12/01/2008,0000,14.95000,15.10000,14.60000,14.85000,491000
12/02/2008,0000,14.05000,14.40000,13.85000,13.90000,538000
12/03/2008,0000,13.90000,14.15000,13.70000,13.85000,445000
12/04/2008,0000,13.85000,14.45000,13.70000,13.75000,316000
12/05/2008,0000,13.50000,13.80000,13.30000,13.55000,209000
12/08/2008,0000,13.60000,14.45000,13.60000,14.45000,1041000
12/09/2008,0000,14.90000,14.95000,14.55000,14.65000,596000
12/10/2008,0000,14.65000,15.40000,14.20000,15.30000,1396000
12/11/2008,0000,15.15000,15.65000,14.80000,15.20000,1939000
12/12/2008,0000,15.10000,15.10000,14.15000,14.15000,918000
12/15/2008,0000,14.50000,14.90000,14.50000,14.80000,1179000
12/16/2008,0000,14.80000,14.80000,14.30000,14.30000,237000
12/17/2008,0000,14.60000,15.10000,14.45000,14.60000,679000
12/18/2008,0000,14.60000,14.60000,14.35000,14.45000,230000
12/19/2008,0000,14.40000,14.85000,14.20000,14.80000,405000
12/22/2008,0000,15.00000,15.30000,14.50000,14.50000,481000
12/23/2008,0000,14.50000,14.50000,13.70000,13.80000,400000
12/24/2008,0000,13.60000,13.90000,13.50000,13.80000,238000
12/25/2008,0000,13.80000,14.00000,13.80000,13.85000,118000
12/26/2008,0000,14.50000,14.50000,13.70000,13.95000,363000
12/29/2008,0000,13.90000,14.10000,13.80000,13.80000,104000
12/30/2008,0000,13.80000,14.40000,13.80000,14.40000,305000
12/31/2008,0000,14.40000,14.60000,14.20000,14.25000,228000
01/05/2009,0000,14.50000,15.15000,14.50000,14.90000,1040000
01/06/2009,0000,14.70000,15.00000,14.70000,14.75000,328000
01/07/2009,0000,14.75000,15.30000,14.75000,15.25000,824000
01/08/2009,0000,14.80000,14.90000,14.20000,14.20000,604000
01/09/2009,0000,14.30000,14.30000,14.00000,14.05000,275000
01/12/2009,0000,14.00000,14.10000,13.90000,14.00000,98000
01/13/2009,0000,14.00000,14.05000,13.80000,14.00000,105000
01/14/2009,0000,14.00000,14.30000,14.00000,14.10000,280000
01/15/2009,0000,13.50000,13.80000,13.50000,13.50000,283000
01/16/2009,0000,13.80000,13.80000,13.60000,13.70000,155000
01/19/2009,0000,13.75000,14.00000,13.55000,13.70000,154000
01/20/2009,0000,13.70000,13.85000,13.55000,13.60000,171000
01/21/2009,0000,13.55000,13.60000,13.35000,13.35000,297000
02/02/2009,0000,13.60000,13.60000,13.20000,13.35000,99000
02/03/2009,0000,13.50000,13.90000,13.40000,13.70000,164000
02/04/2009,0000,14.00000,14.30000,13.90000,14.15000,407000
02/05/2009,0000,14.05000,14.20000,13.90000,14.00000,169000
02/06/2009,0000,14.30000,14.45000,14.20000,14.25000,426000
02/09/2009,0000,14.50000,14.75000,14.45000,14.60000,490000
02/10/2009,0000,14.35000,14.80000,14.30000,14.80000,382000
02/11/2009,0000,14.60000,15.10000,14.50000,15.00000,671000
02/12/2009,0000,15.00000,15.10000,14.30000,14.30000,460000
02/13/2009,0000,14.35000,14.80000,14.35000,14.80000,300000
02/16/2009,0000,14.90000,15.80000,14.70000,15.80000,2594000
02/17/2009,0000,16.20000,16.80000,16.05000,16.70000,3794000
02/18/2009,0000,16.35000,16.55000,15.80000,16.15000,1116000
02/19/2009,0000,16.05000,16.35000,16.00000,16.05000,683000
02/20/2009,0000,16.10000,16.75000,16.05000,16.10000,1136000
02/23/2009,0000,16.05000,16.10000,15.35000,15.80000,459000
02/24/2009,0000,15.40000,15.70000,15.30000,15.30000,627000
02/25/2009,0000,15.65000,16.25000,15.60000,15.65000,1206000
02/26/2009,0000,15.65000,16.10000,15.50000,15.60000,646000
02/27/2009,0000,15.55000,16.10000,15.55000,16.10000,765000
03/02/2009,0000,16.00000,16.45000,15.75000,15.85000,631000
03/03/2009,0000,15.40000,15.80000,15.10000,15.80000,559000
03/04/2009,0000,15.70000,16.25000,15.50000,16.05000,2147000
03/05/2009,0000,16.25000,16.50000,15.75000,16.05000,1288000
03/06/2009,0000,15.95000,16.15000,15.70000,16.00000,895000
03/09/2009,0000,16.10000,16.10000,15.55000,15.70000,874000
03/10/2009,0000,15.70000,16.50000,15.70000,16.45000,1428000
03/11/2009,0000,16.70000,16.80000,16.05000,16.05000,1096000
03/12/2009,0000,16.05000,17.15000,16.05000,17.15000,2328000
03/13/2009,0000,17.60000,17.90000,16.95000,17.05000,2615000
03/16/2009,0000,17.10000,17.30000,16.85000,17.00000,1126000
03/17/2009,0000,16.90000,17.10000,16.65000,17.00000,948000
03/18/2009,0000,17.10000,17.55000,16.90000,16.90000,1418000
03/19/2009,0000,17.00000,17.25000,16.75000,16.75000,749000
03/20/2009,0000,16.75000,17.05000,16.50000,16.75000,539000
03/23/2009,0000,17.20000,17.20000,16.80000,17.10000,451000
03/24/2009,0000,17.30000,17.45000,17.10000,17.30000,1048000
03/25/2009,0000,17.40000,18.15000,17.30000,18.00000,2255000
03/26/2009,0000,18.20000,18.45000,17.70000,18.00000,1560000
03/27/2009,0000,18.15000,18.40000,17.85000,18.00000,1478000
03/30/2009,0000,18.00000,18.00000,17.05000,17.05000,966000
03/31/2009,0000,17.00000,17.10000,16.60000,16.80000,905000
04/01/2009,0000,16.80000,17.60000,16.80000,17.40000,663000
04/02/2009,0000,17.60000,17.95000,17.60000,17.60000,1596000
04/03/2009,0000,18.10000,18.30000,17.80000,18.10000,1563000
04/06/2009,0000,18.40000,19.05000,18.00000,18.50000,1985000
04/07/2009,0000,18.50000,18.85000,18.40000,18.70000,1084000
04/08/2009,0000,20.00000,20.00000,20.00000,20.00000,1607000
04/09/2009,0000,21.40000,21.40000,21.40000,21.40000,992000
04/10/2009,0000,22.85000,22.85000,21.95000,22.80000,8407000
04/13/2009,0000,22.45000,22.75000,22.00000,22.50000,3247000
04/14/2009,0000,22.20000,22.40000,22.00000,22.20000,1734000
04/15/2009,0000,22.20000,23.50000,22.20000,23.00000,2475000
04/16/2009,0000,23.00000,23.40000,22.55000,22.65000,2163000
04/17/2009,0000,22.95000,23.35000,21.10000,21.10000,4113000
04/20/2009,0000,20.50000,21.00000,19.65000,20.00000,1974000
04/21/2009,0000,19.85000,21.40000,19.50000,21.40000,1712000
04/22/2009,0000,22.20000,22.30000,21.60000,21.60000,2509000
04/23/2009,0000,21.10000,22.00000,21.10000,21.10000,1991000
04/24/2009,0000,21.30000,21.75000,21.05000,21.15000,1360000
04/27/2009,0000,21.50000,21.70000,20.00000,20.30000,1651000
04/28/2009,0000,20.30000,20.50000,19.10000,19.25000,1331000
04/29/2009,0000,19.20000,19.40000,18.55000,18.65000,1419000
04/30/2009,0000,19.90000,19.95000,19.20000,19.95000,1184000
05/04/2009,0000,20.00000,21.25000,20.00000,21.00000,1716000
05/05/2009,0000,20.70000,21.15000,20.20000,20.45000,1439000
05/06/2009,0000,19.05000,19.65000,19.05000,19.50000,3091000
05/07/2009,0000,19.60000,20.20000,19.60000,19.90000,1957000
05/08/2009,0000,20.05000,20.50000,19.70000,20.50000,2262000
05/11/2009,0000,21.20000,21.20000,20.30000,20.55000,1942000
05/12/2009,0000,20.50000,20.50000,19.60000,19.60000,1255000
05/13/2009,0000,19.70000,20.15000,19.60000,19.70000,786000
05/14/2009,0000,19.60000,19.75000,19.20000,19.60000,595000
05/15/2009,0000,19.75000,20.25000,19.70000,19.80000,993000
05/18/2009,0000,19.60000,20.00000,19.55000,19.60000,706000
05/19/2009,0000,20.00000,20.20000,19.75000,19.80000,1519000
05/20/2009,0000,19.80000,20.10000,19.60000,20.10000,880000
05/21/2009,0000,20.05000,21.50000,20.05000,21.50000,2538000
05/22/2009,0000,21.50000,22.40000,21.50000,21.50000,3502000
05/25/2009,0000,21.60000,21.95000,20.70000,20.80000,1903000
05/26/2009,0000,21.10000,21.30000,19.50000,19.50000,1580000
05/27/2009,0000,20.40000,20.50000,19.80000,20.30000,1023000
06/01/2009,0000,20.70000,21.30000,20.60000,20.80000,1415000
06/02/2009,0000,20.80000,21.20000,20.50000,20.55000,1097000
06/03/2009,0000,20.80000,20.80000,20.35000,20.40000,936000
06/04/2009,0000,20.90000,21.50000,20.85000,21.15000,2171000
06/05/2009,0000,21.35000,22.00000,21.20000,21.60000,2329000
06/08/2009,0000,21.90000,22.00000,20.80000,20.90000,1418000
06/09/2009,0000,20.90000,21.30000,20.20000,20.40000,1514000
06/10/2009,0000,20.70000,21.10000,20.50000,20.80000,1527000
06/11/2009,0000,20.70000,21.10000,20.60000,21.00000,747000
06/12/2009,0000,21.20000,21.55000,20.80000,20.80000,940000
06/15/2009,0000,20.50000,20.70000,19.75000,20.50000,1252000
06/16/2009,0000,20.20000,20.20000,19.70000,19.90000,1094000
06/17/2009,0000,19.90000,20.20000,19.60000,19.60000,586000
06/18/2009,0000,19.55000,19.80000,19.25000,19.30000,514000
06/19/2009,0000,19.30000,19.60000,19.20000,19.60000,422000
06/22/2009,0000,19.80000,20.60000,19.70000,20.60000,1035000
06/23/2009,0000,20.40000,20.55000,20.10000,20.45000,475000
06/24/2009,0000,20.30000,20.80000,20.10000,20.50000,611000
06/25/2009,0000,21.00000,21.00000,20.50000,20.70000,556000
06/26/2009,0000,20.75000,21.60000,20.75000,21.30000,1436000
06/29/2009,0000,21.60000,21.70000,21.30000,21.40000,1069000
06/30/2009,0000,21.70000,21.85000,21.30000,21.50000,628000
07/01/2009,0000,21.50000,22.25000,21.50000,22.20000,1788000
07/02/2009,0000,22.25000,22.85000,22.20000,22.60000,1705000
07/03/2009,0000,23.00000,23.30000,22.60000,22.90000,3469000
07/06/2009,0000,23.30000,23.50000,22.85000,22.95000,2545000
07/07/2009,0000,22.95000,23.15000,22.40000,22.50000,1634000
07/08/2009,0000,22.05000,22.45000,22.05000,22.25000,1247000
07/09/2009,0000,22.50000,22.65000,22.25000,22.25000,1168000
07/10/2009,0000,23.00000,23.00000,22.55000,22.60000,1289000
07/13/2009,0000,22.60000,22.80000,21.80000,21.80000,926000
07/14/2009,0000,22.00000,22.00000,21.75000,22.00000,567000
07/15/2009,0000,22.15000,22.75000,22.00000,22.30000,1495000
07/16/2009,0000,22.60000,22.70000,21.90000,21.95000,936000
07/17/2009,0000,22.05000,22.50000,22.05000,22.40000,575000
07/20/2009,0000,22.65000,23.35000,22.65000,23.00000,1982000
07/21/2009,0000,23.20000,23.25000,22.60000,22.70000,1006000
07/22/2009,0000,23.00000,23.00000,22.40000,22.55000,805000
07/23/2009,0000,22.60000,22.90000,22.60000,22.85000,685000
07/24/2009,0000,23.10000,24.40000,22.90000,24.40000,4621000
07/27/2009,0000,25.60000,25.60000,24.70000,24.80000,4354000
07/28/2009,0000,24.70000,24.80000,24.45000,24.60000,1745000
07/29/2009,0000,24.60000,24.85000,24.30000,24.50000,1446000
07/30/2009,0000,24.60000,25.25000,24.00000,24.90000,1991000
07/31/2009,0000,25.40000,26.60000,25.00000,26.50000,4942000
08/03/2009,0000,26.60000,27.80000,25.80000,26.10000,3093000
08/04/2009,0000,26.00000,26.60000,24.60000,25.20000,2424000
08/05/2009,0000,25.00000,25.20000,23.60000,23.60000,2432000
08/06/2009,0000,23.60000,24.40000,23.60000,24.25000,1095000
08/10/2009,0000,24.00000,24.50000,23.80000,24.20000,968000
08/11/2009,0000,24.30000,25.00000,23.90000,24.95000,1083000
08/12/2009,0000,24.95000,25.50000,24.90000,25.25000,1426000
08/13/2009,0000,25.60000,25.75000,24.95000,25.05000,1015000
08/14/2009,0000,25.25000,25.25000,24.50000,24.90000,853000
08/17/2009,0000,24.80000,24.90000,24.40000,24.40000,726000
08/18/2009,0000,23.80000,24.50000,23.35000,23.50000,1257000
08/19/2009,0000,23.70000,24.30000,23.70000,24.00000,753000
08/20/2009,0000,24.00000,24.00000,23.30000,23.60000,573000
08/21/2009,0000,23.95000,24.30000,23.50000,23.50000,938000
08/24/2009,0000,23.70000,24.00000,23.70000,23.70000,553000
08/25/2009,0000,23.70000,24.10000,23.60000,23.80000,603000
08/26/2009,0000,23.80000,24.00000,23.40000,23.40000,562000
08/27/2009,0000,23.35000,23.70000,23.15000,23.30000,702000
08/28/2009,0000,23.30000,23.60000,23.30000,23.40000,829000
08/31/2009,0000,23.50000,23.55000,23.20000,23.40000,851000
09/01/2009,0000,23.40000,24.55000,23.40000,24.55000,1770000
09/02/2009,0000,24.20000,24.80000,24.20000,24.60000,1034000
09/03/2009,0000,24.70000,26.30000,24.45000,26.30000,3044000
09/04/2009,0000,27.30000,28.10000,26.60000,26.70000,8529000
09/07/2009,0000,26.70000,27.10000,26.30000,26.70000,2530000
09/08/2009,0000,26.70000,27.75000,26.70000,27.10000,2908000
09/09/2009,0000,27.10000,27.40000,26.55000,26.65000,1725000
09/10/2009,0000,26.80000,27.00000,26.10000,26.20000,2158000
09/11/2009,0000,26.20000,26.75000,26.20000,26.55000,1548000
09/14/2009,0000,26.55000,26.90000,26.30000,26.40000,2362000
09/15/2009,0000,25.00000,25.50000,25.00000,25.35000,1543000
09/16/2009,0000,25.50000,25.80000,25.35000,25.60000,1134000
09/17/2009,0000,25.85000,25.90000,25.60000,25.60000,1352000
09/18/2009,0000,25.60000,26.45000,25.60000,26.30000,1247000
09/21/2009,0000,26.30000,26.60000,25.95000,26.40000,1879000
09/22/2009,0000,26.50000,26.50000,25.85000,25.85000,1041000
09/23/2009,0000,25.85000,26.40000,25.65000,25.65000,2035000
09/24/2009,0000,25.50000,25.75000,25.20000,25.45000,725000
09/25/2009,0000,25.25000,25.75000,25.25000,25.70000,718000
09/28/2009,0000,26.00000,26.00000,25.20000,25.20000,484000
09/29/2009,0000,25.40000,25.65000,25.30000,25.30000,660000
09/30/2009,0000,25.50000,25.90000,25.30000,25.45000,914000
10/01/2009,0000,25.90000,26.40000,25.55000,26.30000,1733000
10/02/2009,0000,26.10000,26.10000,25.55000,25.55000,853000
10/05/2009,0000,25.80000,26.40000,25.70000,26.15000,1054000
10/06/2009,0000,25.70000,25.95000,25.30000,25.35000,3006000
10/07/2009,0000,25.50000,25.55000,25.30000,25.40000,929000
10/08/2009,0000,25.40000,25.60000,25.00000,25.00000,1291000
10/09/2009,0000,25.10000,25.30000,24.55000,24.60000,1064000
10/12/2009,0000,24.60000,25.00000,24.60000,24.85000,564000
10/13/2009,0000,24.85000,25.25000,24.60000,25.05000,862000
10/14/2009,0000,25.20000,25.80000,25.00000,25.55000,1504000
10/15/2009,0000,25.80000,26.00000,25.35000,25.40000,1661000
10/16/2009,0000,25.60000,25.80000,25.25000,25.25000,722000
10/19/2009,0000,25.25000,26.50000,25.25000,26.30000,2474000
10/20/2009,0000,26.50000,26.60000,25.90000,26.00000,1843000
10/21/2009,0000,26.10000,26.40000,25.80000,26.00000,973000
10/22/2009,0000,26.00000,27.40000,26.00000,26.40000,3243000
10/23/2009,0000,26.60000,27.00000,26.30000,26.35000,1460000
10/26/2009,0000,26.75000,27.30000,26.50000,26.55000,3126000
10/27/2009,0000,26.30000,26.35000,25.80000,26.10000,930000
10/28/2009,0000,26.10000,26.25000,25.55000,25.60000,707000
10/29/2009,0000,25.00000,25.45000,24.50000,25.10000,1518000
10/30/2009,0000,25.50000,25.50000,24.70000,24.80000,620000
11/02/2009,0000,24.40000,24.60000,24.05000,24.60000,408000
11/03/2009,0000,24.60000,25.10000,24.60000,24.95000,297000
11/04/2009,0000,25.10000,25.90000,25.10000,25.85000,893000
11/05/2009,0000,25.85000,25.85000,25.30000,25.30000,438000
11/06/2009,0000,25.45000,26.20000,25.30000,25.40000,670000
11/09/2009,0000,26.00000,26.10000,25.50000,25.90000,816000
11/10/2009,0000,26.35000,27.10000,26.10000,26.50000,3143000
11/11/2009,0000,26.70000,26.80000,26.40000,26.60000,1179000
11/12/2009,0000,26.80000,28.45000,26.80000,28.45000,8399000
11/13/2009,0000,28.35000,29.10000,28.15000,28.35000,5487000
11/16/2009,0000,28.50000,28.80000,27.80000,27.95000,2524000
11/17/2009,0000,28.00000,28.50000,27.80000,27.95000,1979000
11/18/2009,0000,28.00000,28.70000,28.00000,28.35000,2129000
11/19/2009,0000,28.30000,29.90000,28.20000,29.40000,5648000
11/20/2009,0000,29.90000,31.10000,29.40000,30.40000,5483000
11/23/2009,0000,30.50000,30.90000,30.00000,30.10000,2818000
11/24/2009,0000,30.10000,31.90000,30.10000,30.75000,3954000
11/25/2009,0000,30.75000,31.70000,30.50000,30.60000,2758000
11/26/2009,0000,30.60000,30.80000,30.05000,30.15000,2205000
11/27/2009,0000,29.00000,29.70000,28.50000,28.80000,2799000
11/30/2009,0000,29.10000,29.60000,28.95000,29.10000,2044000
12/01/2009,0000,29.25000,29.60000,28.70000,29.00000,1894000
12/02/2009,0000,29.20000,29.95000,29.20000,29.60000,1615000
12/03/2009,0000,30.50000,31.65000,30.20000,31.25000,9403000
12/04/2009,0000,31.00000,31.30000,30.65000,30.80000,2604000
12/07/2009,0000,30.95000,31.75000,30.95000,31.00000,3001000
12/08/2009,0000,31.00000,31.50000,30.70000,31.00000,2170000
12/09/2009,0000,30.90000,33.15000,30.90000,33.15000,7402000
12/11/2009,0000,33.00000,34.55000,32.75000,33.80000,5345000
12/14/2009,0000,34.00000,35.30000,33.40000,34.20000,5052000
12/15/2009,0000,35.25000,35.95000,34.60000,35.10000,4606000
12/16/2009,0000,35.50000,35.60000,34.50000,34.95000,3485000
12/17/2009,0000,34.65000,35.10000,33.70000,34.00000,2958000
12/18/2009,0000,33.70000,35.30000,33.60000,35.20000,1917000
12/21/2009,0000,35.90000,36.50000,35.70000,36.50000,3083000
12/22/2009,0000,36.50000,36.50000,35.50000,36.00000,2562000
12/23/2009,0000,35.70000,36.45000,35.55000,35.80000,1651000
12/25/2009,0000,37.40000,39.00000,37.00000,38.90000,3681000
04/02/2007,0000,43.40000,43.70000,42.95000,43.00000,956900
04/03/2007,0000,43.00000,43.30000,42.75000,42.90000,1028900
04/04/2007,0000,42.90000,43.15000,42.45000,42.55000,1413600
04/09/2007,0000,42.60000,42.60000,41.95000,42.15000,1118600
04/10/2007,0000,42.15000,42.80000,42.00000,42.65000,905000
04/11/2007,0000,42.60000,42.60000,42.00000,42.05000,856600
04/12/2007,0000,42.05000,42.35000,42.00000,42.05000,687900
04/13/2007,0000,42.30000,42.30000,41.75000,41.75000,679600
04/16/2007,0000,42.10000,42.95000,42.05000,42.40000,1093800
04/17/2007,0000,42.40000,42.70000,41.30000,41.30000,1321600
04/18/2007,0000,41.30000,41.70000,41.30000,41.30000,656000
04/19/2007,0000,41.30000,41.30000,39.50000,39.85000,1690900
04/20/2007,0000,39.85000,40.35000,39.80000,40.00000,1015900
04/23/2007,0000,40.30000,40.65000,39.60000,40.00000,1309800
04/24/2007,0000,40.30000,40.45000,40.00000,40.10000,733900
04/25/2007,0000,40.50000,40.60000,40.20000,40.20000,606500
04/26/2007,0000,40.50000,40.50000,40.15000,40.30000,586400
04/27/2007,0000,40.50000,40.50000,40.10000,40.25000,484900
04/30/2007,0000,40.25000,40.45000,39.50000,39.55000,659600
05/02/2007,0000,39.55000,39.90000,39.55000,39.55000,460200
05/03/2007,0000,39.70000,39.75000,37.20000,37.90000,1322700
05/04/2007,0000,38.00000,38.50000,37.50000,38.10000,497900
05/07/2007,0000,38.20000,38.20000,37.20000,37.85000,717400
05/08/2007,0000,38.00000,39.35000,37.75000,38.85000,925100
05/09/2007,0000,39.20000,39.45000,39.00000,39.15000,611200
05/10/2007,0000,39.15000,39.40000,39.15000,39.30000,318600
05/11/2007,0000,39.10000,39.20000,39.00000,39.05000,339800
05/14/2007,0000,39.05000,39.50000,38.95000,39.10000,237100
05/15/2007,0000,39.10000,40.00000,39.10000,39.70000,619500
05/16/2007,0000,39.70000,40.20000,39.70000,39.70000,569900
05/17/2007,0000,40.10000,40.15000,39.80000,39.80000,454300
05/18/2007,0000,39.90000,40.15000,39.85000,40.00000,375200
05/21/2007,0000,40.10000,40.40000,40.00000,40.15000,464900
05/22/2007,0000,40.20000,40.35000,40.15000,40.25000,369300
05/23/2007,0000,40.35000,40.50000,40.30000,40.50000,418900
05/24/2007,0000,40.50000,40.80000,40.25000,40.40000,549800
05/25/2007,0000,40.25000,40.90000,40.15000,40.85000,691400
05/28/2007,0000,41.00000,43.00000,41.00000,42.50000,2996000
05/29/2007,0000,43.00000,43.15000,42.50000,42.50000,1591800
05/30/2007,0000,42.90000,42.95000,42.30000,42.45000,856600
05/31/2007,0000,42.60000,42.95000,42.45000,42.55000,830700
06/01/2007,0000,43.00000,44.10000,42.60000,43.50000,3765300
06/04/2007,0000,43.80000,43.90000,43.05000,43.40000,1765200
06/05/2007,0000,44.00000,44.90000,44.00000,44.30000,3892800
06/06/2007,0000,44.50000,44.80000,43.65000,44.00000,3327600
06/07/2007,0000,43.00000,44.25000,43.00000,44.00000,1811300
06/08/2007,0000,43.90000,43.90000,43.25000,43.30000,1045400
06/11/2007,0000,44.10000,45.25000,44.00000,44.85000,4717600
06/12/2007,0000,45.25000,45.25000,44.50000,44.70000,3709900
06/13/2007,0000,44.50000,44.70000,44.00000,44.05000,1948100
06/14/2007,0000,44.20000,44.65000,44.00000,44.00000,1758200
06/15/2007,0000,44.30000,44.45000,43.50000,43.50000,1380600
06/20/2007,0000,44.10000,44.65000,43.80000,43.90000,1967000
06/21/2007,0000,44.10000,44.40000,44.00000,44.00000,1351100
06/22/2007,0000,44.05000,44.55000,44.00000,44.35000,1942200
06/25/2007,0000,44.65000,45.20000,44.50000,45.00000,2401300
06/26/2007,0000,45.40000,45.40000,44.80000,45.20000,2603000
06/27/2007,0000,45.10000,45.70000,45.00000,45.10000,1758200
06/28/2007,0000,45.30000,46.00000,45.15000,46.00000,2303300
06/29/2007,0000,46.30000,46.80000,46.15000,46.35000,2382400
07/02/2007,0000,46.90000,48.20000,46.90000,48.00000,4263300
07/03/2007,0000,49.30000,49.30000,48.30000,48.60000,3914000
07/04/2007,0000,49.10000,49.20000,47.60000,48.15000,3516400
07/05/2007,0000,48.55000,50.10000,48.15000,49.50000,5908200
07/06/2007,0000,50.10000,50.90000,49.20000,50.80000,3735800
07/09/2007,0000,52.00000,54.00000,51.30000,53.70000,5049200
07/10/2007,0000,54.50000,56.00000,52.80000,55.00000,5144800
07/11/2007,0000,54.50000,55.20000,53.50000,54.00000,2352900
07/12/2007,0000,54.50000,55.60000,53.60000,53.60000,2184100
07/13/2007,0000,54.00000,54.50000,52.20000,52.30000,2844900
07/16/2007,0000,53.00000,55.30000,52.50000,53.00000,3909300
07/17/2007,0000,54.00000,54.50000,53.00000,54.00000,1719200
07/18/2007,0000,54.00000,54.90000,53.50000,54.00000,1912700
07/19/2007,0000,53.60000,54.60000,53.50000,54.00000,1148100
07/20/2007,0000,54.60000,57.70000,54.50000,57.70000,3974200
07/23/2007,0000,58.50000,61.70000,57.70000,61.70000,6016800
07/24/2007,0000,61.70000,62.00000,59.50000,60.00000,4522900
07/25/2007,0000,59.50000,64.20000,59.50000,64.20000,4062700
07/26/2007,0000,68.60000,68.60000,66.20000,68.60000,6420300
07/27/2007,0000,66.20000,72.50000,65.90000,69.60000,8947900
07/30/2007,0000,69.00000,70.50000,65.00000,65.80000,3982500
07/31/2007,0000,66.50000,67.50000,63.00000,63.70000,4737700
08/01/2007,0000,65.00000,67.00000,63.00000,64.40000,3236700
08/02/2007,0000,66.80000,67.50000,63.00000,65.00000,3944700
08/03/2007,0000,69.50000,69.50000,69.50000,69.50000,1850200
08/06/2007,0000,70.10000,71.80000,69.20000,69.60000,8239900
08/07/2007,0000,71.80000,74.40000,70.00000,73.10000,8303600
08/08/2007,0000,74.50000,77.50000,72.70000,76.00000,7673500
08/09/2007,0000,78.00000,80.00000,76.50000,78.40000,6541900
08/10/2007,0000,75.20000,78.40000,75.20000,78.20000,3282700
08/13/2007,0000,79.00000,79.50000,73.10000,74.40000,3344100
08/14/2007,0000,74.00000,74.00000,70.00000,72.00000,3182400
08/15/2007,0000,70.00000,70.00000,67.00000,67.00000,3504600
08/16/2007,0000,64.50000,65.00000,62.40000,62.40000,4001300
08/17/2007,0000,61.00000,62.90000,58.10000,58.50000,5068100
08/20/2007,0000,62.50000,62.50000,61.70000,62.50000,1597700
08/21/2007,0000,63.50000,66.80000,63.50000,66.80000,4584300
08/22/2007,0000,69.00000,70.30000,67.20000,68.60000,3143500
08/23/2007,0000,69.50000,72.00000,69.30000,70.60000,3927000
08/24/2007,0000,69.80000,71.50000,69.80000,70.00000,1804200
08/27/2007,0000,71.40000,71.60000,70.00000,70.20000,2916900
08/28/2007,0000,70.80000,74.40000,70.60000,73.90000,6327100
08/29/2007,0000,60.50000,62.60000,60.10000,61.70000,8281000
08/30/2007,0000,62.90000,63.20000,61.20000,62.10000,3393000
08/31/2007,0000,63.00000,64.80000,62.40000,64.50000,3663000
09/03/2007,0000,65.40000,65.40000,63.00000,64.70000,2566000
09/04/2007,0000,66.60000,69.20000,65.50000,69.20000,5013000
09/05/2007,0000,70.00000,72.50000,69.10000,69.20000,5608000
09/06/2007,0000,69.50000,70.20000,68.30000,69.30000,2124000
09/07/2007,0000,70.90000,72.40000,69.00000,71.30000,2665000
09/10/2007,0000,70.60000,73.00000,70.60000,70.90000,2668000
09/11/2007,0000,71.10000,71.30000,69.00000,69.70000,2595000
09/12/2007,0000,70.00000,70.20000,68.20000,68.40000,2225000
09/13/2007,0000,68.40000,71.00000,68.30000,69.30000,4409000
09/14/2007,0000,71.30000,71.50000,69.30000,70.30000,2071000
09/17/2007,0000,70.50000,70.80000,66.70000,68.60000,2661000
09/19/2007,0000,69.00000,69.00000,64.00000,64.30000,2679000
09/20/2007,0000,64.50000,65.50000,63.50000,64.30000,1697000
09/21/2007,0000,64.30000,66.80000,64.20000,66.40000,2084000
09/26/2007,0000,67.80000,70.00000,67.00000,69.60000,4590000
09/27/2007,0000,70.00000,70.40000,68.60000,69.20000,2351000
09/28/2007,0000,69.70000,69.70000,68.50000,69.20000,1958000
10/01/2007,0000,70.50000,70.90000,69.40000,70.70000,3137000
10/02/2007,0000,71.50000,73.50000,71.50000,72.10000,5240000
10/03/2007,0000,69.90000,70.30000,67.10000,67.10000,6635000
10/04/2007,0000,64.20000,66.60000,64.20000,64.60000,2901000
10/05/2007,0000,63.90000,64.00000,60.10000,62.40000,6427000
10/08/2007,0000,62.40000,63.00000,61.00000,61.50000,2484000
10/09/2007,0000,62.00000,63.30000,61.50000,62.50000,2510000
10/11/2007,0000,62.80000,63.00000,61.60000,62.30000,1271000
10/12/2007,0000,62.30000,62.70000,60.30000,60.30000,1304000
10/15/2007,0000,60.50000,60.80000,56.30000,56.80000,2273000
10/16/2007,0000,55.60000,58.20000,55.60000,57.30000,1476000
10/17/2007,0000,57.50000,57.90000,56.80000,57.00000,1086000
10/18/2007,0000,57.00000,58.50000,57.00000,57.50000,1152000
10/19/2007,0000,57.50000,58.30000,56.60000,56.70000,931000
10/22/2007,0000,54.30000,54.50000,53.00000,53.50000,1640000
10/23/2007,0000,54.00000,57.20000,53.80000,57.20000,2015000
10/24/2007,0000,58.00000,59.00000,56.50000,56.50000,1767000
10/25/2007,0000,57.00000,57.30000,54.30000,54.70000,1181000
10/26/2007,0000,55.10000,55.20000,53.60000,53.90000,1249000
10/29/2007,0000,54.20000,54.50000,52.60000,52.60000,1894000
10/30/2007,0000,52.70000,53.80000,51.60000,51.60000,1862000
10/31/2007,0000,52.30000,54.80000,52.20000,54.00000,2653000
11/01/2007,0000,55.10000,55.10000,53.20000,53.20000,1449000
11/02/2007,0000,52.50000,53.10000,51.50000,52.90000,1108000
11/05/2007,0000,50.00000,50.70000,49.20000,49.80000,3651000
11/06/2007,0000,48.80000,50.50000,48.60000,49.90000,4880000
11/07/2007,0000,50.20000,50.80000,48.60000,48.60000,1946000
11/08/2007,0000,47.00000,47.00000,45.20000,45.20000,3077000
11/09/2007,0000,45.20000,46.00000,42.30000,44.60000,2657000
11/12/2007,0000,43.00000,44.00000,42.50000,43.00000,864000
11/13/2007,0000,43.50000,44.60000,42.90000,44.45000,985000
11/14/2007,0000,46.00000,47.55000,45.50000,47.55000,1584000
11/15/2007,0000,47.55000,49.60000,47.20000,49.60000,1945000
11/16/2007,0000,49.50000,50.70000,48.35000,50.60000,3581000
11/19/2007,0000,51.30000,51.50000,48.10000,48.30000,1834000
11/20/2007,0000,47.10000,50.20000,46.00000,50.20000,2061000
11/21/2007,0000,50.50000,50.60000,48.40000,48.50000,1723000
11/22/2007,0000,48.10000,49.50000,48.10000,48.95000,2095000
11/23/2007,0000,49.70000,49.70000,46.00000,46.00000,2549000
11/26/2007,0000,47.00000,47.00000,44.95000,45.70000,1328000
11/27/2007,0000,44.60000,44.80000,43.50000,44.65000,1430000
11/28/2007,0000,45.20000,45.40000,44.65000,44.65000,943000
11/29/2007,0000,45.80000,45.80000,44.00000,44.00000,1249000
11/30/2007,0000,44.20000,45.00000,44.10000,45.00000,977000
12/03/2007,0000,45.10000,46.40000,45.10000,46.20000,1178000
12/04/2007,0000,47.00000,48.50000,46.60000,48.25000,1867000
12/05/2007,0000,48.25000,50.30000,48.00000,50.00000,3136000
12/06/2007,0000,51.20000,51.20000,48.65000,48.65000,2440000
12/07/2007,0000,49.00000,49.50000,48.70000,49.45000,1105000
12/10/2007,0000,49.50000,50.40000,49.10000,49.40000,1446000
12/11/2007,0000,49.70000,50.30000,49.10000,50.00000,1250000
12/12/2007,0000,49.50000,50.80000,49.30000,50.60000,2127000
12/13/2007,0000,50.60000,50.70000,47.10000,47.75000,2056000
12/14/2007,0000,47.75000,49.20000,46.10000,47.95000,2006000
12/17/2007,0000,47.65000,47.85000,44.60000,44.70000,1652000
12/18/2007,0000,42.25000,44.40000,41.80000,42.55000,2081000
12/19/2007,0000,43.00000,45.20000,43.00000,45.00000,1352000
12/20/2007,0000,45.45000,45.50000,43.25000,43.25000,890000
12/21/2007,0000,43.50000,44.35000,43.00000,44.20000,940000
12/24/2007,0000,45.20000,45.50000,44.70000,45.20000,741000
12/25/2007,0000,45.50000,45.50000,44.60000,45.15000,490000
12/26/2007,0000,45.00000,45.10000,44.40000,44.80000,378000
12/27/2007,0000,44.70000,46.40000,44.70000,45.90000,1097000
12/28/2007,0000,45.50000,47.00000,45.15000,46.45000,957000
12/31/2007,0000,46.90000,46.90000,45.85000,46.40000,828000
01/02/2008,0000,46.90000,48.10000,46.20000,46.60000,2162000
01/03/2008,0000,45.50000,45.75000,44.10000,45.00000,770000
01/04/2008,0000,44.00000,44.80000,43.60000,44.00000,1615000
01/07/2008,0000,42.70000,42.70000,41.10000,41.10000,1895000
01/08/2008,0000,41.15000,42.35000,41.15000,41.30000,587000
01/09/2008,0000,40.30000,43.00000,40.20000,43.00000,885000
01/10/2008,0000,43.50000,43.80000,42.05000,42.10000,623000
01/11/2008,0000,42.80000,42.95000,42.40000,42.60000,385000
01/14/2008,0000,43.85000,43.85000,41.35000,41.85000,881000
01/15/2008,0000,42.30000,43.30000,42.00000,42.30000,980000
01/16/2008,0000,41.70000,41.70000,41.00000,41.25000,653000
01/17/2008,0000,41.90000,42.20000,40.05000,40.80000,831000
01/18/2008,0000,40.20000,41.30000,40.10000,41.30000,627000
01/21/2008,0000,41.30000,41.50000,40.70000,41.00000,559000
01/22/2008,0000,39.50000,39.60000,38.15000,38.15000,1661000
01/23/2008,0000,38.15000,38.65000,35.50000,35.50000,2233000
01/24/2008,0000,35.90000,36.25000,33.05000,33.10000,2874000
01/25/2008,0000,33.85000,35.40000,33.80000,35.40000,1311000
01/28/2008,0000,35.30000,35.65000,34.10000,34.30000,907000
01/29/2008,0000,35.00000,35.90000,34.50000,35.70000,503000
01/30/2008,0000,35.90000,36.60000,35.55000,36.00000,467000
01/31/2008,0000,35.70000,36.20000,34.50000,36.20000,639000
02/01/2008,0000,36.45000,36.45000,35.30000,35.70000,489000
02/12/2008,0000,34.00000,35.50000,34.00000,34.50000,287000
02/13/2008,0000,34.50000,35.20000,32.10000,32.10000,920000
02/14/2008,0000,32.10000,33.00000,31.50000,32.60000,2573000
02/15/2008,0000,32.00000,34.00000,31.70000,33.90000,1425000
02/18/2008,0000,35.00000,36.25000,34.30000,36.25000,1498000
02/19/2008,0000,36.80000,37.90000,36.80000,37.50000,1698000
02/20/2008,0000,37.60000,38.00000,36.60000,36.70000,1146000
02/21/2008,0000,37.00000,37.90000,37.00000,37.60000,848000
02/22/2008,0000,37.20000,38.40000,36.80000,38.00000,1502000
02/25/2008,0000,38.50000,38.80000,38.30000,38.60000,1060000
02/26/2008,0000,39.00000,39.10000,38.05000,38.40000,665000
02/27/2008,0000,38.50000,39.25000,38.50000,38.80000,848000
02/29/2008,0000,38.70000,38.95000,38.30000,38.80000,644000
03/03/2008,0000,37.50000,38.10000,37.40000,38.00000,760000
03/04/2008,0000,38.40000,39.20000,38.05000,38.40000,817000
03/05/2008,0000,39.00000,40.95000,38.40000,40.95000,1492000
03/06/2008,0000,42.00000,42.75000,41.00000,42.30000,2374000
03/07/2008,0000,41.50000,43.10000,41.50000,42.80000,1761000
03/10/2008,0000,42.40000,42.90000,41.70000,42.20000,1217000
03/11/2008,0000,41.50000,42.40000,41.50000,42.20000,697000
03/12/2008,0000,43.20000,43.30000,42.55000,42.60000,970000
03/13/2008,0000,42.60000,43.80000,42.30000,43.05000,3001000
03/14/2008,0000,43.15000,43.50000,42.55000,42.85000,1107000
03/18/2008,0000,42.20000,42.20000,41.00000,41.30000,593000
03/19/2008,0000,42.00000,42.00000,41.00000,41.10000,667000
03/20/2008,0000,41.05000,41.50000,40.50000,41.00000,477000
03/21/2008,0000,41.60000,43.00000,40.30000,43.00000,701000
03/25/2008,0000,44.50000,44.90000,43.90000,43.95000,592000
03/26/2008,0000,44.00000,44.75000,43.60000,43.75000,630000
03/27/2008,0000,43.80000,44.00000,43.60000,43.75000,318000
03/28/2008,0000,44.00000,44.95000,43.75000,44.95000,457000
03/31/2008,0000,44.95000,45.80000,44.80000,45.65000,622000
04/01/2008,0000,46.10000,47.50000,46.10000,46.50000,1627000
04/02/2008,0000,47.00000,47.45000,47.00000,47.25000,945000
04/03/2008,0000,48.00000,48.80000,47.50000,47.95000,1876000
04/07/2008,0000,48.50000,48.50000,47.50000,47.50000,633000
04/08/2008,0000,47.80000,47.95000,47.00000,47.60000,530000
04/09/2008,0000,47.00000,47.60000,45.00000,45.50000,1606000
04/10/2008,0000,45.50000,47.00000,45.10000,46.80000,1109000
04/11/2008,0000,47.30000,48.45000,47.30000,47.50000,933000
04/14/2008,0000,47.20000,47.20000,46.30000,46.60000,561000
04/15/2008,0000,47.20000,48.90000,47.20000,48.20000,1169000
04/16/2008,0000,48.20000,48.70000,48.20000,48.20000,916000
04/17/2008,0000,48.80000,49.00000,47.80000,47.85000,623000
04/18/2008,0000,47.85000,48.80000,47.85000,48.50000,868000
04/21/2008,0000,48.60000,48.70000,48.00000,48.40000,473000
04/22/2008,0000,48.70000,50.00000,48.50000,49.90000,1219000
04/23/2008,0000,50.00000,50.00000,49.05000,49.45000,616000
04/24/2008,0000,49.40000,49.70000,48.90000,49.15000,448000
04/25/2008,0000,49.20000,49.40000,47.50000,48.00000,917000
04/28/2008,0000,47.60000,50.30000,47.60000,49.90000,1429000
04/29/2008,0000,49.90000,50.30000,49.05000,49.10000,1001000
04/30/2008,0000,49.10000,49.50000,47.50000,47.50000,2022000
05/02/2008,0000,48.10000,48.90000,48.00000,48.55000,601000
05/05/2008,0000,48.55000,49.30000,48.55000,49.05000,513000
05/06/2008,0000,49.50000,52.30000,49.50000,51.40000,4045000
05/07/2008,0000,51.60000,52.50000,50.90000,51.60000,1915000
05/08/2008,0000,51.50000,52.40000,51.20000,52.40000,710000
05/09/2008,0000,52.20000,52.40000,51.20000,52.30000,1254000
05/12/2008,0000,51.90000,52.30000,51.30000,51.60000,522000
05/13/2008,0000,51.60000,52.00000,51.10000,51.10000,499000
05/14/2008,0000,51.10000,51.50000,50.30000,50.70000,706000
05/15/2008,0000,50.80000,51.20000,50.50000,50.60000,538000
05/16/2008,0000,50.60000,51.20000,50.30000,51.20000,1014000
05/19/2008,0000,52.00000,52.00000,50.60000,50.80000,509000
05/20/2008,0000,50.80000,50.80000,50.10000,50.20000,630000
05/21/2008,0000,50.00000,50.00000,49.30000,49.30000,828000
05/22/2008,0000,48.50000,48.90000,47.80000,48.80000,1009000
05/23/2008,0000,48.80000,49.30000,48.00000,48.00000,477000
05/26/2008,0000,48.00000,48.30000,44.70000,45.50000,1084000
05/27/2008,0000,45.95000,48.65000,45.60000,48.65000,1290000
05/28/2008,0000,47.65000,50.50000,47.65000,48.85000,1181000
05/29/2008,0000,49.60000,50.00000,48.85000,49.00000,436000
05/30/2008,0000,49.20000,49.55000,46.10000,47.75000,808000
06/02/2008,0000,47.85000,49.55000,47.85000,49.30000,543000
06/03/2008,0000,49.50000,49.50000,48.50000,49.40000,254000
06/04/2008,0000,49.50000,49.85000,48.80000,48.85000,341000
06/05/2008,0000,49.50000,49.50000,48.60000,49.40000,171000
06/06/2008,0000,49.80000,50.60000,49.70000,50.30000,637000
06/10/2008,0000,52.00000,53.20000,51.30000,51.30000,2873000
06/11/2008,0000,51.50000,52.10000,50.30000,50.30000,1121000
06/12/2008,0000,49.50000,49.80000,48.75000,48.85000,774000
06/13/2008,0000,49.20000,50.10000,49.20000,49.60000,434000
06/16/2008,0000,50.10000,51.70000,50.10000,50.50000,793000
06/17/2008,0000,51.00000,51.20000,50.10000,50.50000,414000
06/18/2008,0000,50.30000,51.00000,50.30000,50.70000,435000
06/19/2008,0000,49.90000,49.90000,49.00000,49.30000,697000
06/20/2008,0000,49.20000,49.60000,48.80000,48.85000,363000
06/23/2008,0000,48.10000,48.70000,47.60000,48.50000,366000
06/24/2008,0000,48.30000,48.70000,46.55000,46.90000,567000
06/25/2008,0000,47.00000,47.95000,47.00000,47.50000,557000
06/26/2008,0000,47.80000,48.45000,46.50000,48.20000,302000
06/27/2008,0000,45.20000,46.70000,45.10000,46.65000,886000
06/30/2008,0000,46.65000,47.50000,43.60000,47.50000,1375000
07/01/2008,0000,46.45000,46.45000,44.50000,44.50000,842000
07/02/2008,0000,44.50000,46.75000,44.50000,45.65000,771000
07/03/2008,0000,45.50000,47.25000,44.80000,47.00000,727000
07/04/2008,0000,47.00000,47.70000,46.00000,46.00000,443000
07/07/2008,0000,46.20000,46.40000,45.65000,45.65000,360000
07/08/2008,0000,46.15000,46.25000,43.35000,44.00000,625000
07/09/2008,0000,44.50000,45.00000,42.30000,42.30000,817000
07/10/2008,0000,42.00000,42.00000,39.35000,39.35000,2265000
07/11/2008,0000,39.30000,40.60000,39.00000,40.30000,1117000
07/14/2008,0000,40.30000,40.30000,39.25000,39.55000,428000
07/15/2008,0000,39.55000,39.55000,36.90000,36.90000,1032000
07/16/2008,0000,36.90000,37.00000,34.45000,34.60000,1724000
07/17/2008,0000,36.00000,37.00000,35.50000,37.00000,811000
07/18/2008,0000,37.95000,39.55000,37.95000,38.50000,2448000
07/21/2008,0000,39.90000,41.15000,39.60000,41.15000,1226000
07/22/2008,0000,41.95000,41.95000,41.00000,41.15000,798000
07/23/2008,0000,42.50000,42.50000,41.60000,41.80000,962000
07/24/2008,0000,42.00000,42.00000,41.30000,41.30000,731000
07/25/2008,0000,39.00000,41.00000,39.00000,40.50000,900000
07/29/2008,0000,39.30000,40.00000,39.00000,39.30000,1035000
07/30/2008,0000,40.50000,40.50000,39.80000,40.00000,810000
07/31/2008,0000,40.90000,40.90000,39.30000,39.50000,605000
08/01/2008,0000,39.00000,39.50000,38.35000,38.50000,836000
08/04/2008,0000,38.10000,38.20000,36.85000,37.75000,3675000
08/05/2008,0000,35.20000,36.15000,35.15000,35.15000,4064000
08/06/2008,0000,29.15000,29.60000,27.80000,28.20000,2919000
08/07/2008,0000,28.50000,29.25000,28.25000,28.85000,2044000
08/08/2008,0000,29.00000,30.80000,29.00000,30.10000,2742000
08/11/2008,0000,31.20000,31.30000,30.30000,30.55000,956000
08/12/2008,0000,31.00000,31.00000,30.55000,30.70000,1019000
08/13/2008,0000,30.70000,30.70000,29.80000,30.20000,1361000
08/14/2008,0000,30.20000,30.80000,29.80000,30.80000,1080000
08/15/2008,0000,31.40000,32.80000,31.30000,31.80000,3346000
08/18/2008,0000,32.40000,32.45000,31.10000,31.30000,1403000
08/19/2008,0000,30.80000,31.30000,30.20000,31.00000,879000
08/20/2008,0000,30.80000,31.00000,30.30000,30.65000,525000
08/21/2008,0000,30.65000,31.35000,30.30000,30.30000,670000
08/22/2008,0000,30.50000,30.80000,28.90000,29.05000,1324000
08/25/2008,0000,29.50000,29.70000,28.80000,29.10000,719000
08/26/2008,0000,29.00000,29.00000,28.20000,28.60000,538000
08/27/2008,0000,28.40000,29.95000,28.40000,29.80000,780000
08/28/2008,0000,30.40000,30.90000,30.05000,30.15000,854000
08/29/2008,0000,30.55000,30.60000,29.85000,29.85000,622000
09/01/2008,0000,29.50000,29.50000,28.65000,28.95000,629000
09/02/2008,0000,29.00000,29.30000,28.50000,28.95000,509000
09/03/2008,0000,29.15000,29.35000,27.30000,27.50000,970000
09/04/2008,0000,27.00000,27.25000,25.60000,25.90000,1781000
09/05/2008,0000,24.60000,25.75000,24.30000,25.55000,985000
09/08/2008,0000,27.30000,27.30000,26.70000,27.30000,1173000
09/09/2008,0000,27.30000,27.30000,25.65000,25.90000,944000
09/10/2008,0000,25.90000,27.20000,25.65000,27.20000,762000
09/11/2008,0000,27.20000,27.20000,26.40000,26.40000,659000
09/12/2008,0000,26.50000,26.80000,25.30000,26.15000,874000
09/15/2008,0000,25.80000,25.85000,24.50000,24.50000,975000
09/16/2008,0000,22.80000,23.60000,22.80000,22.80000,1690000
09/17/2008,0000,23.80000,23.95000,22.80000,23.00000,928000
09/18/2008,0000,21.90000,22.80000,21.45000,22.25000,1535000
09/19/2008,0000,23.30000,23.80000,23.10000,23.80000,1021000
09/22/2008,0000,25.00000,25.45000,24.50000,25.45000,1493000
09/23/2008,0000,25.00000,26.75000,24.60000,26.75000,1227000
09/24/2008,0000,26.40000,26.90000,26.10000,26.50000,1335000
09/25/2008,0000,26.20000,26.40000,25.55000,25.55000,943000
09/26/2008,0000,25.90000,26.00000,24.60000,24.60000,894000
09/30/2008,0000,22.90000,23.50000,22.90000,23.30000,1174000
10/01/2008,0000,23.80000,24.30000,23.60000,24.05000,555000
10/02/2008,0000,24.00000,24.60000,23.70000,23.90000,577000
10/03/2008,0000,22.25000,22.80000,22.25000,22.80000,1644000
10/06/2008,0000,22.30000,22.30000,21.25000,21.25000,1271000
10/07/2008,0000,20.00000,20.85000,20.00000,20.20000,1213000
10/08/2008,0000,20.00000,20.00000,18.80000,18.80000,1899000
10/09/2008,0000,18.80000,18.95000,18.00000,18.00000,1342000
10/13/2008,0000,17.40000,17.40000,17.40000,17.40000,507000
10/14/2008,0000,18.60000,18.60000,18.20000,18.60000,1057000
10/15/2008,0000,18.25000,18.35000,17.95000,18.20000,919000
10/16/2008,0000,17.60000,17.60000,17.60000,17.60000,210000
10/17/2008,0000,17.00000,17.40000,17.00000,17.05000,1186000
10/20/2008,0000,16.75000,17.75000,16.50000,17.60000,636000
10/21/2008,0000,18.00000,18.45000,17.70000,18.05000,565000
10/22/2008,0000,17.60000,18.00000,17.45000,17.45000,578000
10/23/2008,0000,16.85000,16.95000,16.85000,16.85000,395000
10/24/2008,0000,16.30000,16.35000,16.30000,16.30000,284000
10/27/2008,0000,15.20000,15.40000,15.20000,15.20000,1335000
10/28/2008,0000,14.15000,15.95000,14.15000,15.70000,1450000
10/29/2008,0000,16.75000,16.75000,15.00000,15.00000,1071000
10/30/2008,0000,15.20000,16.05000,15.20000,16.05000,675000
10/31/2008,0000,16.40000,17.15000,16.20000,17.15000,1578000
11/03/2008,0000,17.50000,18.10000,17.10000,18.00000,1377000
11/04/2008,0000,17.95000,17.95000,16.75000,17.45000,887000
11/05/2008,0000,16.90000,17.35000,16.85000,17.05000,1779000
11/06/2008,0000,16.50000,16.50000,15.90000,15.90000,1196000
11/07/2008,0000,14.85000,15.95000,14.80000,15.80000,1304000
11/10/2008,0000,15.90000,16.35000,15.75000,15.90000,725000
11/11/2008,0000,15.80000,15.80000,15.00000,15.20000,440000
11/12/2008,0000,15.50000,15.75000,15.00000,15.20000,334000
11/13/2008,0000,15.00000,15.00000,14.50000,14.80000,634000
11/14/2008,0000,15.20000,15.45000,14.85000,14.90000,385000
11/17/2008,0000,14.60000,14.80000,14.30000,14.40000,550000
11/18/2008,0000,14.20000,14.20000,13.55000,13.70000,794000
11/19/2008,0000,13.80000,14.25000,13.80000,14.10000,366000
11/20/2008,0000,13.20000,13.80000,13.20000,13.35000,523000
11/21/2008,0000,12.55000,13.95000,12.55000,13.95000,485000
11/24/2008,0000,13.90000,14.35000,13.60000,13.60000,289000
11/25/2008,0000,14.00000,14.30000,13.80000,13.80000,269000
11/26/2008,0000,13.80000,14.05000,13.80000,13.80000,268000
11/27/2008,0000,14.30000,14.75000,14.25000,14.75000,608000
11/28/2008,0000,14.80000,15.20000,14.80000,14.85000,694000
12/01/2008,0000,14.95000,15.10000,14.60000,14.85000,491000
12/02/2008,0000,14.05000,14.40000,13.85000,13.90000,538000
12/03/2008,0000,13.90000,14.15000,13.70000,13.85000,445000
12/04/2008,0000,13.85000,14.45000,13.70000,13.75000,316000
12/05/2008,0000,13.50000,13.80000,13.30000,13.55000,209000
12/08/2008,0000,13.60000,14.45000,13.60000,14.45000,1041000
12/09/2008,0000,14.90000,14.95000,14.55000,14.65000,596000
12/10/2008,0000,14.65000,15.40000,14.20000,15.30000,1396000
12/11/2008,0000,15.15000,15.65000,14.80000,15.20000,1939000
12/12/2008,0000,15.10000,15.10000,14.15000,14.15000,918000
12/15/2008,0000,14.50000,14.90000,14.50000,14.80000,1179000
12/16/2008,0000,14.80000,14.80000,14.30000,14.30000,237000
12/17/2008,0000,14.60000,15.10000,14.45000,14.60000,679000
12/18/2008,0000,14.60000,14.60000,14.35000,14.45000,230000
12/19/2008,0000,14.40000,14.85000,14.20000,14.80000,405000
12/22/2008,0000,15.00000,15.30000,14.50000,14.50000,481000
12/23/2008,0000,14.50000,14.50000,13.70000,13.80000,400000
12/24/2008,0000,13.60000,13.90000,13.50000,13.80000,238000
12/25/2008,0000,13.80000,14.00000,13.80000,13.85000,118000
12/26/2008,0000,14.50000,14.50000,13.70000,13.95000,363000
12/29/2008,0000,13.90000,14.10000,13.80000,13.80000,104000
12/30/2008,0000,13.80000,14.40000,13.80000,14.40000,305000
12/31/2008,0000,14.40000,14.60000,14.20000,14.25000,228000
01/05/2009,0000,14.50000,15.15000,14.50000,14.90000,1040000
01/06/2009,0000,14.70000,15.00000,14.70000,14.75000,328000
01/07/2009,0000,14.75000,15.30000,14.75000,15.25000,824000
01/08/2009,0000,14.80000,14.90000,14.20000,14.20000,604000
01/09/2009,0000,14.30000,14.30000,14.00000,14.05000,275000
01/12/2009,0000,14.00000,14.10000,13.90000,14.00000,98000
01/13/2009,0000,14.00000,14.05000,13.80000,14.00000,105000
01/14/2009,0000,14.00000,14.30000,14.00000,14.10000,280000
01/15/2009,0000,13.50000,13.80000,13.50000,13.50000,283000
01/16/2009,0000,13.80000,13.80000,13.60000,13.70000,155000
01/19/2009,0000,13.75000,14.00000,13.55000,13.70000,154000
01/20/2009,0000,13.70000,13.85000,13.55000,13.60000,171000
01/21/2009,0000,13.55000,13.60000,13.35000,13.35000,297000
02/02/2009,0000,13.60000,13.60000,13.20000,13.35000,99000
02/03/2009,0000,13.50000,13.90000,13.40000,13.70000,164000
02/04/2009,0000,14.00000,14.30000,13.90000,14.15000,407000
02/05/2009,0000,14.05000,14.20000,13.90000,14.00000,169000
02/06/2009,0000,14.30000,14.45000,14.20000,14.25000,426000
02/09/2009,0000,14.50000,14.75000,14.45000,14.60000,490000
02/10/2009,0000,14.35000,14.80000,14.30000,14.80000,382000
02/11/2009,0000,14.60000,15.10000,14.50000,15.00000,671000
02/12/2009,0000,15.00000,15.10000,14.30000,14.30000,460000
02/13/2009,0000,14.35000,14.80000,14.35000,14.80000,300000
02/16/2009,0000,14.90000,15.80000,14.70000,15.80000,2594000
02/17/2009,0000,16.20000,16.80000,16.05000,16.70000,3794000
02/18/2009,0000,16.35000,16.55000,15.80000,16.15000,1116000
02/19/2009,0000,16.05000,16.35000,16.00000,16.05000,683000
02/20/2009,0000,16.10000,16.75000,16.05000,16.10000,1136000
02/23/2009,0000,16.05000,16.10000,15.35000,15.80000,459000
02/24/2009,0000,15.40000,15.70000,15.30000,15.30000,627000
02/25/2009,0000,15.65000,16.25000,15.60000,15.65000,1206000
02/26/2009,0000,15.65000,16.10000,15.50000,15.60000,646000
02/27/2009,0000,15.55000,16.10000,15.55000,16.10000,765000
03/02/2009,0000,16.00000,16.45000,15.75000,15.85000,631000
03/03/2009,0000,15.40000,15.80000,15.10000,15.80000,559000
03/04/2009,0000,15.70000,16.25000,15.50000,16.05000,2147000
03/05/2009,0000,16.25000,16.50000,15.75000,16.05000,1288000
03/06/2009,0000,15.95000,16.15000,15.70000,16.00000,895000
03/09/2009,0000,16.10000,16.10000,15.55000,15.70000,874000
03/10/2009,0000,15.70000,16.50000,15.70000,16.45000,1428000
03/11/2009,0000,16.70000,16.80000,16.05000,16.05000,1096000
03/12/2009,0000,16.05000,17.15000,16.05000,17.15000,2328000
03/13/2009,0000,17.60000,17.90000,16.95000,17.05000,2615000
03/16/2009,0000,17.10000,17.30000,16.85000,17.00000,1126000
03/17/2009,0000,16.90000,17.10000,16.65000,17.00000,948000
03/18/2009,0000,17.10000,17.55000,16.90000,16.90000,1418000
03/19/2009,0000,17.00000,17.25000,16.75000,16.75000,749000
03/20/2009,0000,16.75000,17.05000,16.50000,16.75000,539000
03/23/2009,0000,17.20000,17.20000,16.80000,17.10000,451000
03/24/2009,0000,17.30000,17.45000,17.10000,17.30000,1048000
03/25/2009,0000,17.40000,18.15000,17.30000,18.00000,2255000
03/26/2009,0000,18.20000,18.45000,17.70000,18.00000,1560000
03/27/2009,0000,18.15000,18.40000,17.85000,18.00000,1478000
03/30/2009,0000,18.00000,18.00000,17.05000,17.05000,966000
03/31/2009,0000,17.00000,17.10000,16.60000,16.80000,905000
04/01/2009,0000,16.80000,17.60000,16.80000,17.40000,663000
04/02/2009,0000,17.60000,17.95000,17.60000,17.60000,1596000
04/03/2009,0000,18.10000,18.30000,17.80000,18.10000,1563000
04/06/2009,0000,18.40000,19.05000,18.00000,18.50000,1985000
04/07/2009,0000,18.50000,18.85000,18.40000,18.70000,1084000
04/08/2009,0000,20.00000,20.00000,20.00000,20.00000,1607000
04/09/2009,0000,21.40000,21.40000,21.40000,21.40000,992000
04/10/2009,0000,22.85000,22.85000,21.95000,22.80000,8407000
04/13/2009,0000,22.45000,22.75000,22.00000,22.50000,3247000
04/14/2009,0000,22.20000,22.40000,22.00000,22.20000,1734000
04/15/2009,0000,22.20000,23.50000,22.20000,23.00000,2475000
04/16/2009,0000,23.00000,23.40000,22.55000,22.65000,2163000
04/17/2009,0000,22.95000,23.35000,21.10000,21.10000,4113000
04/20/2009,0000,20.50000,21.00000,19.65000,20.00000,1974000
04/21/2009,0000,19.85000,21.40000,19.50000,21.40000,1712000
04/22/2009,0000,22.20000,22.30000,21.60000,21.60000,2509000
04/23/2009,0000,21.10000,22.00000,21.10000,21.10000,1991000
04/24/2009,0000,21.30000,21.75000,21.05000,21.15000,1360000
04/27/2009,0000,21.50000,21.70000,20.00000,20.30000,1651000
04/28/2009,0000,20.30000,20.50000,19.10000,19.25000,1331000
04/29/2009,0000,19.20000,19.40000,18.55000,18.65000,1419000
04/30/2009,0000,19.90000,19.95000,19.20000,19.95000,1184000
05/04/2009,0000,20.00000,21.25000,20.00000,21.00000,1716000
05/05/2009,0000,20.70000,21.15000,20.20000,20.45000,1439000
05/06/2009,0000,19.05000,19.65000,19.05000,19.50000,3091000
05/07/2009,0000,19.60000,20.20000,19.60000,19.90000,1957000
05/08/2009,0000,20.05000,20.50000,19.70000,20.50000,2262000
05/11/2009,0000,21.20000,21.20000,20.30000,20.55000,1942000
05/12/2009,0000,20.50000,20.50000,19.60000,19.60000,1255000
05/13/2009,0000,19.70000,20.15000,19.60000,19.70000,786000
05/14/2009,0000,19.60000,19.75000,19.20000,19.60000,595000
05/15/2009,0000,19.75000,20.25000,19.70000,19.80000,993000
05/18/2009,0000,19.60000,20.00000,19.55000,19.60000,706000
05/19/2009,0000,20.00000,20.20000,19.75000,19.80000,1519000
05/20/2009,0000,19.80000,20.10000,19.60000,20.10000,880000
05/21/2009,0000,20.05000,21.50000,20.05000,21.50000,2538000
05/22/2009,0000,21.50000,22.40000,21.50000,21.50000,3502000
05/25/2009,0000,21.60000,21.95000,20.70000,20.80000,1903000
05/26/2009,0000,21.10000,21.30000,19.50000,19.50000,1580000
05/27/2009,0000,20.40000,20.50000,19.80000,20.30000,1023000
06/01/2009,0000,20.70000,21.30000,20.60000,20.80000,1415000
06/02/2009,0000,20.80000,21.20000,20.50000,20.55000,1097000
06/03/2009,0000,20.80000,20.80000,20.35000,20.40000,936000
06/04/2009,0000,20.90000,21.50000,20.85000,21.15000,2171000
06/05/2009,0000,21.35000,22.00000,21.20000,21.60000,2329000
06/08/2009,0000,21.90000,22.00000,20.80000,20.90000,1418000
06/09/2009,0000,20.90000,21.30000,20.20000,20.40000,1514000
06/10/2009,0000,20.70000,21.10000,20.50000,20.80000,1527000
06/11/2009,0000,20.70000,21.10000,20.60000,21.00000,747000
06/12/2009,0000,21.20000,21.55000,20.80000,20.80000,940000
06/15/2009,0000,20.50000,20.70000,19.75000,20.50000,1252000
06/16/2009,0000,20.20000,20.20000,19.70000,19.90000,1094000
06/17/2009,0000,19.90000,20.20000,19.60000,19.60000,586000
06/18/2009,0000,19.55000,19.80000,19.25000,19.30000,514000
06/19/2009,0000,19.30000,19.60000,19.20000,19.60000,422000
06/22/2009,0000,19.80000,20.60000,19.70000,20.60000,1035000
06/23/2009,0000,20.40000,20.55000,20.10000,20.45000,475000
06/24/2009,0000,20.30000,20.80000,20.10000,20.50000,611000
06/25/2009,0000,21.00000,21.00000,20.50000,20.70000,556000
06/26/2009,0000,20.75000,21.60000,20.75000,21.30000,1436000
06/29/2009,0000,21.60000,21.70000,21.30000,21.40000,1069000
06/30/2009,0000,21.70000,21.85000,21.30000,21.50000,628000
07/01/2009,0000,21.50000,22.25000,21.50000,22.20000,1788000
07/02/2009,0000,22.25000,22.85000,22.20000,22.60000,1705000
07/03/2009,0000,23.00000,23.30000,22.60000,22.90000,3469000
07/06/2009,0000,23.30000,23.50000,22.85000,22.95000,2545000
07/07/2009,0000,22.95000,23.15000,22.40000,22.50000,1634000
07/08/2009,0000,22.05000,22.45000,22.05000,22.25000,1247000
07/09/2009,0000,22.50000,22.65000,22.25000,22.25000,1168000
07/10/2009,0000,23.00000,23.00000,22.55000,22.60000,1289000
07/13/2009,0000,22.60000,22.80000,21.80000,21.80000,926000
07/14/2009,0000,22.00000,22.00000,21.75000,22.00000,567000
07/15/2009,0000,22.15000,22.75000,22.00000,22.30000,1495000
07/16/2009,0000,22.60000,22.70000,21.90000,21.95000,936000
07/17/2009,0000,22.05000,22.50000,22.05000,22.40000,575000
07/20/2009,0000,22.65000,23.35000,22.65000,23.00000,1982000
07/21/2009,0000,23.20000,23.25000,22.60000,22.70000,1006000
07/22/2009,0000,23.00000,23.00000,22.40000,22.55000,805000
07/23/2009,0000,22.60000,22.90000,22.60000,22.85000,685000
07/24/2009,0000,23.10000,24.40000,22.90000,24.40000,4621000
07/27/2009,0000,25.60000,25.60000,24.70000,24.80000,4354000
07/28/2009,0000,24.70000,24.80000,24.45000,24.60000,1745000
07/29/2009,0000,24.60000,24.85000,24.30000,24.50000,1446000
07/30/2009,0000,24.60000,25.25000,24.00000,24.90000,1991000
07/31/2009,0000,25.40000,26.60000,25.00000,26.50000,4942000
08/03/2009,0000,26.60000,27.80000,25.80000,26.10000,3093000
08/04/2009,0000,26.00000,26.60000,24.60000,25.20000,2424000
08/05/2009,0000,25.00000,25.20000,23.60000,23.60000,2432000
08/06/2009,0000,23.60000,24.40000,23.60000,24.25000,1095000
08/10/2009,0000,24.00000,24.50000,23.80000,24.20000,968000
08/11/2009,0000,24.30000,25.00000,23.90000,24.95000,1083000
08/12/2009,0000,24.95000,25.50000,24.90000,25.25000,1426000
08/13/2009,0000,25.60000,25.75000,24.95000,25.05000,1015000
08/14/2009,0000,25.25000,25.25000,24.50000,24.90000,853000
08/17/2009,0000,24.80000,24.90000,24.40000,24.40000,726000
08/18/2009,0000,23.80000,24.50000,23.35000,23.50000,1257000
08/19/2009,0000,23.70000,24.30000,23.70000,24.00000,753000
08/20/2009,0000,24.00000,24.00000,23.30000,23.60000,573000
08/21/2009,0000,23.95000,24.30000,23.50000,23.50000,938000
08/24/2009,0000,23.70000,24.00000,23.70000,23.70000,553000
08/25/2009,0000,23.70000,24.10000,23.60000,23.80000,603000
08/26/2009,0000,23.80000,24.00000,23.40000,23.40000,562000
08/27/2009,0000,23.35000,23.70000,23.15000,23.30000,702000
08/28/2009,0000,23.30000,23.60000,23.30000,23.40000,829000
08/31/2009,0000,23.50000,23.55000,23.20000,23.40000,851000
09/01/2009,0000,23.40000,24.55000,23.40000,24.55000,1770000
09/02/2009,0000,24.20000,24.80000,24.20000,24.60000,1034000
09/03/2009,0000,24.70000,26.30000,24.45000,26.30000,3044000
09/04/2009,0000,27.30000,28.10000,26.60000,26.70000,8529000
09/07/2009,0000,26.70000,27.10000,26.30000,26.70000,2530000
09/08/2009,0000,26.70000,27.75000,26.70000,27.10000,2908000
09/09/2009,0000,27.10000,27.40000,26.55000,26.65000,1725000
09/10/2009,0000,26.80000,27.00000,26.10000,26.20000,2158000
09/11/2009,0000,26.20000,26.75000,26.20000,26.55000,1548000
09/14/2009,0000,26.55000,26.90000,26.30000,26.40000,2362000
09/15/2009,0000,25.00000,25.50000,25.00000,25.35000,1543000
09/16/2009,0000,25.50000,25.80000,25.35000,25.60000,1134000
09/17/2009,0000,25.85000,25.90000,25.60000,25.60000,1352000
09/18/2009,0000,25.60000,26.45000,25.60000,26.30000,1247000
09/21/2009,0000,26.30000,26.60000,25.95000,26.40000,1879000
09/22/2009,0000,26.50000,26.50000,25.85000,25.85000,1041000
09/23/2009,0000,25.85000,26.40000,25.65000,25.65000,2035000
09/24/2009,0000,25.50000,25.75000,25.20000,25.45000,725000
09/25/2009,0000,25.25000,25.75000,25.25000,25.70000,718000
09/28/2009,0000,26.00000,26.00000,25.20000,25.20000,484000
09/29/2009,0000,25.40000,25.65000,25.30000,25.30000,660000
09/30/2009,0000,25.50000,25.90000,25.30000,25.45000,914000
10/01/2009,0000,25.90000,26.40000,25.55000,26.30000,1733000
10/02/2009,0000,26.10000,26.10000,25.55000,25.55000,853000
10/05/2009,0000,25.80000,26.40000,25.70000,26.15000,1054000
10/06/2009,0000,25.70000,25.95000,25.30000,25.35000,3006000
10/07/2009,0000,25.50000,25.55000,25.30000,25.40000,929000
10/08/2009,0000,25.40000,25.60000,25.00000,25.00000,1291000
10/09/2009,0000,25.10000,25.30000,24.55000,24.60000,1064000
10/12/2009,0000,24.60000,25.00000,24.60000,24.85000,564000
10/13/2009,0000,24.85000,25.25000,24.60000,25.05000,862000
10/14/2009,0000,25.20000,25.80000,25.00000,25.55000,1504000
10/15/2009,0000,25.80000,26.00000,25.35000,25.40000,1661000
10/16/2009,0000,25.60000,25.80000,25.25000,25.25000,722000
10/19/2009,0000,25.25000,26.50000,25.25000,26.30000,2474000
10/20/2009,0000,26.50000,26.60000,25.90000,26.00000,1843000
10/21/2009,0000,26.10000,26.40000,25.80000,26.00000,973000
10/22/2009,0000,26.00000,27.40000,26.00000,26.40000,3243000
10/23/2009,0000,26.60000,27.00000,26.30000,26.35000,1460000
10/26/2009,0000,26.75000,27.30000,26.50000,26.55000,3126000
10/27/2009,0000,26.30000,26.35000,25.80000,26.10000,930000
10/28/2009,0000,26.10000,26.25000,25.55000,25.60000,707000
10/29/2009,0000,25.00000,25.45000,24.50000,25.10000,1518000
10/30/2009,0000,25.50000,25.50000,24.70000,24.80000,620000
11/02/2009,0000,24.40000,24.60000,24.05000,24.60000,408000
11/03/2009,0000,24.60000,25.10000,24.60000,24.95000,297000
11/04/2009,0000,25.10000,25.90000,25.10000,25.85000,893000
11/05/2009,0000,25.85000,25.85000,25.30000,25.30000,438000
11/06/2009,0000,25.45000,26.20000,25.30000,25.40000,670000
11/09/2009,0000,26.00000,26.10000,25.50000,25.90000,816000
11/10/2009,0000,26.35000,27.10000,26.10000,26.50000,3143000
11/11/2009,0000,26.70000,26.80000,26.40000,26.60000,1179000
11/12/2009,0000,26.80000,28.45000,26.80000,28.45000,8399000
11/13/2009,0000,28.35000,29.10000,28.15000,28.35000,5487000
11/16/2009,0000,28.50000,28.80000,27.80000,27.95000,2524000
11/17/2009,0000,28.00000,28.50000,27.80000,27.95000,1979000
11/18/2009,0000,28.00000,28.70000,28.00000,28.35000,2129000
11/19/2009,0000,28.30000,29.90000,28.20000,29.40000,5648000
11/20/2009,0000,29.90000,31.10000,29.40000,30.40000,5483000
11/23/2009,0000,30.50000,30.90000,30.00000,30.10000,2818000
11/24/2009,0000,30.10000,31.90000,30.10000,30.75000,3954000
11/25/2009,0000,30.75000,31.70000,30.50000,30.60000,2758000
11/26/2009,0000,30.60000,30.80000,30.05000,30.15000,2205000
11/27/2009,0000,29.00000,29.70000,28.50000,28.80000,2799000
11/30/2009,0000,29.10000,29.60000,28.95000,29.10000,2044000
12/01/2009,0000,29.25000,29.60000,28.70000,29.00000,1894000
12/02/2009,0000,29.20000,29.95000,29.20000,29.60000,1615000
12/03/2009,0000,30.50000,31.65000,30.20000,31.25000,9403000
12/04/2009,0000,31.00000,31.30000,30.65000,30.80000,2604000
12/07/2009,0000,30.95000,31.75000,30.95000,31.00000,3001000
12/08/2009,0000,31.00000,31.50000,30.70000,31.00000,2170000
12/09/2009,0000,30.90000,33.15000,30.90000,33.15000,7402000
12/11/2009,0000,33.00000,34.55000,32.75000,33.80000,5345000
12/14/2009,0000,34.00000,35.30000,33.40000,34.20000,5052000
12/15/2009,0000,35.25000,35.95000,34.60000,35.10000,4606000
12/16/2009,0000,35.50000,35.60000,34.50000,34.95000,3485000
12/17/2009,0000,34.65000,35.10000,33.70000,34.00000,2958000
12/18/2009,0000,33.70000,35.30000,33.60000,35.20000,1917000
12/21/2009,0000,35.90000,36.50000,35.70000,36.50000,3083000
12/22/2009,0000,36.50000,36.50000,35.50000,36.00000,2562000
12/23/2009,0000,35.70000,36.45000,35.55000,35.80000,1651000
12/25/2009,0000,37.40000,39.00000,37.00000,38.90000,3681000
12/25/2009,0000,37.40000,39.00000,37.00000,38.90000,3681000
12/28/2009,0000,39.00000,39.50000,38.05000,38.50000,4399000
12/29/2009,1230,38.50000,38.75000,37.80000,38.70000,2375255
