DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,27.20000,28.20000,27.10000,27.80000,21377000
04/03/2007,0000,28.10000,28.25000,27.40000,27.70000,10595000
04/04/2007,0000,28.20000,28.20000,27.35000,27.35000,8946000
04/09/2007,0000,27.80000,28.10000,27.60000,27.80000,6936000
04/10/2007,0000,28.00000,28.10000,27.40000,27.55000,5350000
04/11/2007,0000,27.65000,27.80000,26.90000,27.25000,5566000
04/12/2007,0000,27.25000,27.40000,27.00000,27.15000,6187000
04/13/2007,0000,27.45000,27.50000,26.85000,26.85000,4842000
04/16/2007,0000,28.80000,30.20000,28.30000,29.75000,42134000
04/17/2007,0000,30.50000,31.25000,28.30000,28.70000,43151000
04/18/2007,0000,29.00000,30.20000,28.45000,30.20000,15919000
04/19/2007,0000,30.00000,30.10000,28.80000,28.90000,14469000
04/20/2007,0000,29.40000,29.70000,29.00000,29.40000,10325000
04/23/2007,0000,30.05000,31.00000,30.05000,30.35000,24975000
04/24/2007,0000,30.80000,31.00000,29.85000,30.50000,15270000
04/25/2007,0000,30.50000,30.70000,29.50000,29.50000,9453000
04/26/2007,0000,29.50000,29.70000,28.95000,29.15000,7641000
04/27/2007,0000,29.00000,29.60000,28.40000,28.50000,15424000
04/30/2007,0000,28.30000,28.35000,27.00000,27.40000,9561000
05/02/2007,0000,27.60000,27.95000,27.50000,27.60000,4895000
05/03/2007,0000,27.95000,27.95000,26.00000,26.50000,9368000
05/04/2007,0000,26.80000,27.80000,26.80000,27.60000,7525000
05/07/2007,0000,28.20000,29.20000,27.90000,29.20000,13010000
05/08/2007,0000,28.70000,29.50000,28.50000,28.55000,8318000
05/09/2007,0000,28.15000,28.45000,27.50000,27.60000,7209000
05/10/2007,0000,27.90000,28.15000,27.15000,27.60000,8220000
05/11/2007,0000,27.10000,27.80000,27.05000,27.30000,3846000
05/14/2007,0000,27.50000,27.50000,26.60000,26.85000,6490000
05/15/2007,0000,27.30000,27.70000,27.00000,27.05000,9190000
05/16/2007,0000,27.10000,27.30000,26.95000,26.95000,3944000
05/17/2007,0000,27.00000,27.20000,26.70000,26.70000,5700000
05/18/2007,0000,26.80000,26.90000,26.55000,26.80000,4595000
05/21/2007,0000,26.90000,27.15000,26.60000,27.00000,4753000
05/22/2007,0000,27.30000,27.95000,27.20000,27.40000,10528000
05/23/2007,0000,28.00000,28.00000,27.25000,27.50000,7384000
05/24/2007,0000,27.50000,27.50000,26.80000,26.80000,8081000
05/25/2007,0000,26.60000,26.95000,26.45000,26.60000,9722000
05/28/2007,0000,26.60000,26.75000,26.30000,26.30000,5865000
05/29/2007,0000,26.35000,26.85000,26.35000,26.45000,8434000
05/30/2007,0000,26.40000,26.40000,26.00000,26.10000,7611000
05/31/2007,0000,26.20000,26.45000,26.10000,26.25000,4760000
06/01/2007,0000,26.45000,26.45000,26.25000,26.30000,5354000
06/04/2007,0000,26.30000,26.50000,25.95000,26.00000,10787000
06/05/2007,0000,26.00000,26.25000,25.90000,26.05000,4992000
06/06/2007,0000,26.45000,27.40000,26.35000,27.30000,33616000
06/07/2007,0000,27.30000,27.30000,26.70000,26.85000,8921000
06/08/2007,0000,26.70000,27.40000,26.70000,26.75000,10938000
06/11/2007,0000,27.10000,27.20000,26.75000,26.75000,8730000
06/12/2007,0000,27.00000,27.75000,27.00000,27.25000,21029000
06/13/2007,0000,27.85000,28.75000,27.60000,28.50000,33163000
06/14/2007,0000,28.80000,28.80000,28.00000,28.30000,18413000
06/15/2007,0000,28.50000,28.60000,28.30000,28.30000,10800000
06/20/2007,0000,28.80000,29.50000,28.75000,28.75000,29246000
06/21/2007,0000,29.05000,29.05000,28.30000,28.45000,11157000
06/22/2007,0000,28.50000,28.85000,28.15000,28.15000,10910000
06/25/2007,0000,29.25000,30.90000,29.05000,30.50000,33994000
06/26/2007,0000,30.50000,30.50000,29.15000,29.15000,19402000
06/27/2007,0000,29.25000,29.50000,28.70000,28.75000,10342000
06/28/2007,0000,28.95000,29.70000,28.95000,29.00000,14038000
06/29/2007,0000,29.05000,29.85000,28.85000,29.40000,19303000
07/02/2007,0000,30.00000,30.65000,29.70000,30.00000,21495000
07/03/2007,0000,30.50000,30.50000,29.80000,29.90000,10360000
07/04/2007,0000,30.40000,30.90000,29.90000,29.90000,19328000
07/05/2007,0000,30.30000,30.50000,29.40000,29.90000,17139000
07/06/2007,0000,29.95000,30.40000,29.60000,29.60000,14927000
07/09/2007,0000,29.70000,29.80000,29.10000,29.10000,14272000
07/10/2007,0000,29.10000,29.60000,28.90000,29.10000,11664000
07/11/2007,0000,29.10000,29.20000,28.70000,28.75000,8806000
07/12/2007,0000,29.10000,30.00000,29.10000,29.10000,12363000
07/13/2007,0000,29.40000,29.45000,28.65000,28.65000,12921000
07/16/2007,0000,28.70000,29.40000,28.70000,28.80000,8565000
07/17/2007,0000,28.95000,30.20000,28.95000,30.00000,22082000
07/18/2007,0000,30.30000,30.60000,30.00000,30.00000,22077000
07/19/2007,0000,30.30000,31.20000,30.10000,30.55000,27090000
07/20/2007,0000,30.90000,30.90000,29.80000,30.00000,10768000
07/23/2007,0000,30.15000,30.40000,29.80000,29.85000,8173000
07/24/2007,0000,30.00000,30.25000,29.50000,29.50000,10940000
07/25/2007,0000,31.00000,31.00000,30.15000,30.70000,23587000
07/26/2007,0000,31.00000,32.80000,30.75000,32.80000,42271000
07/27/2007,0000,32.80000,35.05000,32.00000,35.05000,37916000
07/30/2007,0000,36.35000,36.35000,34.40000,35.05000,38194000
07/31/2007,0000,34.60000,35.45000,33.90000,35.45000,32393000
08/01/2007,0000,35.45000,37.85000,33.00000,33.00000,56374000
08/02/2007,0000,34.90000,35.00000,32.20000,35.00000,38691000
08/03/2007,0000,35.00000,35.05000,33.60000,33.70000,19191000
08/06/2007,0000,32.70000,34.50000,32.70000,33.85000,17956000
08/07/2007,0000,34.60000,36.20000,34.50000,35.50000,37063000
08/08/2007,0000,36.00000,37.95000,35.55000,37.95000,37878000
08/09/2007,0000,38.10000,38.80000,37.00000,37.20000,30467000
08/10/2007,0000,36.00000,38.20000,35.90000,37.60000,20166000
08/13/2007,0000,38.50000,40.20000,38.00000,40.00000,31721000
08/14/2007,0000,39.70000,41.20000,38.10000,38.50000,20221000
08/15/2007,0000,38.00000,39.00000,35.85000,35.85000,22585000
08/16/2007,0000,33.70000,34.20000,33.35000,33.35000,16795000
08/17/2007,0000,32.80000,34.50000,31.35000,34.40000,26003000
08/20/2007,0000,36.80000,36.80000,36.05000,36.80000,16261000
08/21/2007,0000,37.00000,39.00000,36.80000,37.90000,28369000
08/22/2007,0000,37.50000,38.85000,37.25000,37.60000,22409000
08/23/2007,0000,37.55000,39.20000,37.35000,38.80000,28954000
08/24/2007,0000,38.80000,39.80000,38.30000,38.70000,23163000
08/27/2007,0000,39.75000,40.40000,38.00000,38.30000,17758000
08/28/2007,0000,38.30000,38.75000,37.60000,37.90000,10009000
08/29/2007,0000,37.10000,39.80000,37.00000,39.80000,23441000
08/30/2007,0000,40.20000,40.50000,39.00000,39.00000,27050000
08/31/2007,0000,39.50000,40.95000,39.30000,40.00000,27857000
09/03/2007,0000,40.00000,40.00000,39.00000,39.00000,21144000
09/04/2007,0000,39.00000,39.30000,36.70000,37.00000,20242000
09/05/2007,0000,37.20000,37.50000,36.20000,36.30000,13657000
09/06/2007,0000,35.80000,36.25000,35.40000,36.20000,13838000
09/07/2007,0000,36.50000,37.20000,36.05000,36.35000,10905000
09/10/2007,0000,35.80000,38.25000,35.65000,38.05000,17808000
09/11/2007,0000,38.20000,38.50000,37.50000,37.50000,11176000
09/12/2007,0000,37.70000,37.85000,37.00000,37.00000,7862000
09/13/2007,0000,37.50000,37.55000,36.05000,36.05000,7255000
09/14/2007,0000,36.75000,36.75000,36.25000,36.40000,5444000
09/17/2007,0000,36.50000,37.40000,36.50000,36.65000,8884000
09/19/2007,0000,37.50000,37.80000,36.80000,36.90000,12451000
09/20/2007,0000,37.30000,37.30000,36.15000,36.20000,6866000
09/21/2007,0000,36.25000,37.90000,35.95000,37.45000,14171000
09/26/2007,0000,37.90000,38.60000,37.10000,38.00000,13712000
09/27/2007,0000,38.00000,38.30000,37.05000,37.25000,9983000
09/28/2007,0000,37.25000,37.75000,37.20000,37.70000,9506000
10/01/2007,0000,38.55000,40.10000,37.80000,39.00000,34546000
10/02/2007,0000,39.50000,39.90000,38.15000,38.20000,17610000
10/03/2007,0000,38.50000,39.60000,38.35000,39.60000,19171000
10/04/2007,0000,39.50000,39.50000,37.80000,38.50000,9775000
10/05/2007,0000,38.50000,38.80000,38.00000,38.70000,5585000
10/08/2007,0000,39.30000,39.35000,37.70000,37.85000,8006000
10/09/2007,0000,37.85000,38.35000,36.50000,37.00000,7977000
10/11/2007,0000,37.10000,37.40000,36.50000,37.00000,4524000
10/12/2007,0000,37.00000,37.20000,36.20000,36.20000,7943000
10/15/2007,0000,36.00000,36.30000,33.70000,33.75000,23283000
10/16/2007,0000,32.80000,34.40000,32.80000,34.00000,12785000
10/17/2007,0000,34.00000,34.35000,33.00000,33.30000,9732000
10/18/2007,0000,33.90000,33.95000,33.50000,33.85000,5318000
10/19/2007,0000,33.85000,33.95000,33.35000,33.60000,4918000
10/22/2007,0000,32.00000,34.75000,32.00000,34.50000,13273000
10/23/2007,0000,35.30000,35.45000,34.75000,35.40000,11554000
10/24/2007,0000,35.90000,35.90000,34.80000,35.10000,8551000
10/25/2007,0000,35.10000,35.45000,34.50000,34.50000,4640000
10/26/2007,0000,34.50000,35.35000,34.50000,35.15000,6147000
10/29/2007,0000,35.65000,36.10000,35.30000,35.30000,7457000
10/30/2007,0000,35.30000,35.70000,32.90000,33.10000,13290000
10/31/2007,0000,33.00000,33.45000,32.70000,33.20000,7631000
11/01/2007,0000,33.50000,33.70000,32.05000,32.55000,4655000
11/02/2007,0000,32.00000,32.00000,30.40000,31.00000,6324000
11/05/2007,0000,30.40000,31.20000,29.20000,31.00000,8492000
11/06/2007,0000,31.15000,31.65000,30.20000,31.05000,2553000
11/07/2007,0000,31.20000,32.55000,31.15000,32.20000,4024000
11/08/2007,0000,31.50000,31.80000,29.95000,31.00000,6712000
11/09/2007,0000,31.00000,31.15000,29.70000,30.50000,4390000
11/12/2007,0000,29.10000,29.70000,28.40000,28.50000,7076000
11/13/2007,0000,28.50000,28.75000,27.20000,27.85000,11567000
11/14/2007,0000,28.95000,29.75000,28.55000,29.40000,5709000
11/15/2007,0000,29.20000,29.70000,29.10000,29.55000,2410000
11/16/2007,0000,29.55000,30.40000,29.50000,29.75000,13298000
11/19/2007,0000,30.60000,30.60000,29.20000,29.20000,3152000
11/20/2007,0000,27.60000,28.50000,27.20000,28.10000,8550000
11/21/2007,0000,27.85000,28.40000,27.50000,27.50000,3258000
11/22/2007,0000,27.20000,27.45000,26.50000,26.80000,5637000
11/23/2007,0000,27.00000,27.20000,24.95000,24.95000,10815000
11/26/2007,0000,25.35000,25.50000,24.80000,25.50000,6620000
11/27/2007,0000,24.90000,24.95000,23.90000,24.75000,6530000
11/28/2007,0000,24.80000,25.30000,24.35000,24.70000,6227000
11/29/2007,0000,25.30000,25.60000,25.10000,25.10000,8796000
11/30/2007,0000,25.30000,26.40000,25.20000,26.40000,11045000
12/03/2007,0000,26.65000,26.90000,26.10000,26.70000,8867000
12/04/2007,0000,26.70000,27.45000,26.60000,27.00000,7177000
12/05/2007,0000,27.00000,27.55000,26.90000,27.50000,4095000
12/06/2007,0000,28.00000,28.15000,27.40000,27.60000,6756000
12/07/2007,0000,28.00000,28.20000,27.80000,28.00000,4869000
12/10/2007,0000,27.95000,28.30000,27.60000,28.05000,4948000
12/11/2007,0000,28.35000,28.35000,27.85000,28.25000,4355000
12/12/2007,0000,27.80000,27.95000,27.70000,27.80000,3508000
12/13/2007,0000,27.80000,27.80000,25.90000,25.90000,6630000
12/14/2007,0000,24.90000,25.35000,24.10000,24.10000,8994000
12/17/2007,0000,23.75000,23.75000,22.45000,22.45000,7097000
12/18/2007,0000,21.00000,22.75000,20.90000,22.30000,16585000
12/19/2007,0000,22.60000,23.85000,22.60000,23.85000,6305000
12/20/2007,0000,24.10000,24.50000,23.00000,23.00000,8576000
12/21/2007,0000,23.40000,24.35000,23.15000,24.20000,6032000
12/24/2007,0000,25.00000,25.10000,24.50000,24.85000,3094000
12/25/2007,0000,24.95000,25.35000,24.80000,24.80000,3268000
12/26/2007,0000,24.80000,25.30000,24.60000,24.85000,3266000
12/27/2007,0000,24.85000,25.75000,24.85000,25.65000,8081000
12/28/2007,0000,25.45000,26.20000,25.05000,25.65000,6921000
12/31/2007,0000,25.90000,27.20000,25.80000,27.05000,7243000
01/02/2008,0000,27.05000,27.40000,26.20000,26.50000,11567000
01/03/2008,0000,26.00000,26.05000,25.00000,25.70000,10531000
01/04/2008,0000,25.50000,27.45000,25.50000,27.45000,13597000
01/07/2008,0000,27.30000,29.35000,27.30000,28.40000,38370000
01/08/2008,0000,28.90000,30.15000,28.80000,29.30000,18053000
01/09/2008,0000,29.30000,30.45000,28.80000,30.10000,12666000
01/10/2008,0000,30.10000,31.30000,29.60000,30.60000,9998000
01/11/2008,0000,30.60000,30.90000,29.10000,29.10000,10676000
01/14/2008,0000,31.10000,31.10000,29.85000,31.10000,25975000
01/15/2008,0000,31.50000,33.25000,30.80000,33.10000,36208000
01/16/2008,0000,32.40000,33.00000,31.70000,31.85000,13483000
01/17/2008,0000,32.00000,32.80000,30.00000,31.00000,9665000
01/18/2008,0000,29.80000,32.00000,28.85000,31.85000,16420000
01/21/2008,0000,32.10000,33.25000,32.05000,32.65000,14849000
01/22/2008,0000,30.40000,31.35000,30.40000,30.40000,7611000
01/23/2008,0000,31.40000,31.40000,28.30000,28.70000,12361000
01/24/2008,0000,29.50000,30.20000,29.05000,29.60000,7925000
01/25/2008,0000,30.40000,30.50000,29.60000,29.85000,7186000
01/28/2008,0000,29.80000,30.50000,29.20000,29.70000,5355000
01/29/2008,0000,30.10000,30.20000,27.65000,27.65000,9451000
01/30/2008,0000,26.50000,27.35000,26.30000,27.20000,10566000
01/31/2008,0000,27.20000,29.10000,27.05000,29.10000,9020000
02/01/2008,0000,30.10000,30.85000,29.65000,30.35000,9237000
02/12/2008,0000,30.35000,32.45000,30.10000,32.45000,11521000
02/13/2008,0000,32.80000,33.50000,31.00000,31.00000,9848000
02/14/2008,0000,31.55000,31.75000,30.80000,31.05000,12065000
02/15/2008,0000,30.35000,31.50000,30.05000,30.60000,8523000
02/18/2008,0000,31.00000,31.50000,30.60000,31.20000,8646000
02/19/2008,0000,32.20000,33.35000,31.60000,33.35000,16469000
02/20/2008,0000,33.35000,34.45000,31.90000,31.90000,22137000
02/21/2008,0000,32.70000,33.70000,32.65000,33.45000,10691000
02/22/2008,0000,32.80000,33.35000,32.50000,33.30000,8569000
02/25/2008,0000,34.10000,35.35000,33.90000,34.65000,17717000
02/26/2008,0000,35.20000,35.80000,33.45000,33.75000,12363000
02/27/2008,0000,34.25000,34.70000,33.60000,33.60000,9084000
02/29/2008,0000,33.50000,34.90000,33.50000,34.05000,6675000
03/03/2008,0000,34.00000,35.35000,33.80000,34.90000,12002000
03/04/2008,0000,34.90000,36.60000,34.90000,35.85000,15075000
03/05/2008,0000,35.85000,37.50000,34.80000,37.30000,20167000
03/06/2008,0000,37.70000,37.90000,35.70000,35.70000,16652000
03/07/2008,0000,35.30000,36.50000,34.55000,34.55000,10237000
03/10/2008,0000,34.90000,35.00000,33.80000,34.00000,6587000
03/11/2008,0000,34.00000,34.80000,34.00000,34.55000,5023000
03/12/2008,0000,35.40000,35.50000,34.05000,34.05000,6762000
03/13/2008,0000,34.00000,34.50000,32.70000,32.70000,6258000
03/14/2008,0000,33.00000,33.70000,32.65000,32.90000,7092000
03/17/2008,0000,32.90000,33.20000,32.20000,33.10000,3154000
03/18/2008,0000,33.25000,33.80000,32.70000,33.80000,5012000
03/19/2008,0000,34.50000,34.60000,33.50000,33.80000,5291000
03/20/2008,0000,33.60000,34.00000,33.30000,34.00000,6191000
03/21/2008,0000,34.60000,36.00000,34.40000,35.80000,15744000
03/24/2008,0000,38.30000,38.30000,37.10000,38.00000,21701000
03/25/2008,0000,37.95000,37.95000,36.50000,36.70000,8584000
03/26/2008,0000,36.70000,37.60000,36.05000,36.15000,7506000
03/27/2008,0000,36.20000,37.15000,36.20000,37.05000,12835000
03/28/2008,0000,37.50000,37.50000,35.80000,37.00000,9112000
03/31/2008,0000,36.80000,36.95000,36.00000,36.30000,5371000
04/01/2008,0000,36.80000,36.90000,35.50000,35.55000,4694000
04/02/2008,0000,36.00000,37.05000,34.50000,37.05000,12241000
04/03/2008,0000,36.80000,36.95000,35.60000,35.60000,18647000
04/07/2008,0000,36.00000,36.75000,35.65000,36.55000,6656000
04/08/2008,0000,36.65000,37.65000,36.55000,37.20000,17661000
04/09/2008,0000,37.80000,39.00000,37.45000,37.95000,24962000
04/10/2008,0000,38.00000,38.40000,37.30000,37.65000,13744000
04/11/2008,0000,38.05000,38.30000,37.60000,37.85000,8558000
04/14/2008,0000,38.00000,39.40000,37.65000,38.90000,20264000
04/15/2008,0000,39.00000,39.20000,38.00000,38.15000,6379000
04/16/2008,0000,38.00000,38.40000,37.35000,37.50000,11662000
04/17/2008,0000,37.95000,38.30000,36.65000,36.65000,12417000
04/18/2008,0000,36.70000,37.20000,36.05000,36.30000,6033000
04/21/2008,0000,36.80000,37.40000,36.50000,36.50000,12011000
04/22/2008,0000,37.00000,38.45000,37.00000,37.45000,21554000
04/23/2008,0000,37.40000,37.45000,36.70000,36.70000,5511000
04/24/2008,0000,37.30000,37.35000,36.55000,36.55000,8298000
04/25/2008,0000,36.85000,36.90000,34.95000,35.00000,10330000
04/28/2008,0000,35.40000,35.60000,35.05000,35.45000,8509000
04/29/2008,0000,35.40000,35.40000,33.00000,33.40000,13574000
04/30/2008,0000,33.50000,33.95000,32.55000,33.50000,10450000
05/02/2008,0000,34.00000,34.00000,33.10000,33.70000,6575000
05/05/2008,0000,33.75000,34.20000,33.75000,33.90000,3481000
05/06/2008,0000,34.40000,34.40000,33.40000,33.55000,2763000
05/07/2008,0000,33.55000,34.20000,32.90000,33.20000,8350000
05/08/2008,0000,32.90000,33.40000,32.65000,33.10000,3519000
05/09/2008,0000,33.15000,34.10000,33.15000,33.65000,6397000
05/12/2008,0000,34.00000,34.00000,32.80000,34.00000,3879000
05/13/2008,0000,33.80000,33.80000,33.00000,33.70000,3972000
05/14/2008,0000,34.15000,34.25000,33.50000,33.60000,4946000
05/15/2008,0000,33.80000,34.80000,33.80000,34.80000,9060000
05/16/2008,0000,35.80000,35.80000,34.70000,34.90000,7675000
05/19/2008,0000,35.00000,35.00000,34.20000,34.90000,5465000
05/20/2008,0000,34.95000,35.20000,33.75000,33.80000,4465000
05/21/2008,0000,33.80000,34.00000,33.50000,33.80000,2650000
05/22/2008,0000,33.10000,33.65000,33.00000,33.55000,4569000
05/23/2008,0000,33.50000,33.85000,32.20000,32.50000,7410000
05/26/2008,0000,32.50000,33.00000,32.50000,32.50000,2335000
05/27/2008,0000,32.95000,32.95000,31.60000,32.10000,5262000
05/28/2008,0000,32.30000,32.50000,31.10000,31.20000,7072000
05/29/2008,0000,31.70000,32.30000,31.40000,31.50000,4410000
05/30/2008,0000,31.80000,32.20000,30.30000,30.85000,5815000
06/02/2008,0000,30.85000,31.35000,30.45000,31.30000,2852000
06/03/2008,0000,31.50000,32.00000,31.25000,31.90000,6239000
06/04/2008,0000,31.60000,31.80000,31.30000,31.50000,2030000
06/05/2008,0000,31.40000,31.70000,30.60000,31.45000,3426000
06/06/2008,0000,31.60000,32.40000,31.30000,32.00000,5386000
06/10/2008,0000,31.40000,31.70000,29.25000,29.25000,7460000
06/11/2008,0000,29.25000,29.60000,27.25000,27.35000,9998000
06/12/2008,0000,26.30000,26.80000,25.45000,25.70000,11220000
06/13/2008,0000,25.80000,26.20000,25.35000,25.50000,5290000
06/16/2008,0000,26.40000,26.45000,25.75000,26.00000,2508000
06/17/2008,0000,25.95000,26.95000,25.70000,26.95000,2415000
06/18/2008,0000,26.95000,28.45000,26.60000,27.90000,4747000
06/19/2008,0000,27.35000,28.55000,27.35000,28.25000,5183000
06/20/2008,0000,28.70000,28.70000,26.35000,26.85000,6204000
06/23/2008,0000,25.80000,26.95000,25.80000,26.95000,2740000
06/24/2008,0000,26.35000,27.00000,25.40000,25.40000,2219000
06/25/2008,0000,25.40000,26.50000,25.20000,26.50000,3059000
06/26/2008,0000,26.40000,27.40000,26.05000,27.20000,3756000
06/27/2008,0000,25.30000,26.00000,25.30000,25.30000,5619000
06/30/2008,0000,25.50000,25.70000,23.55000,23.55000,3961000
07/01/2008,0000,23.55000,23.80000,22.60000,23.20000,5683000
07/02/2008,0000,23.35000,24.00000,22.90000,23.55000,6629000
07/03/2008,0000,23.00000,25.00000,22.10000,25.00000,6202000
07/04/2008,0000,25.10000,26.05000,24.60000,25.05000,8343000
07/07/2008,0000,25.80000,26.60000,24.95000,26.50000,4123000
07/08/2008,0000,26.35000,26.75000,25.40000,26.00000,8036000
07/09/2008,0000,26.50000,27.80000,26.40000,27.55000,16492000
07/10/2008,0000,28.20000,28.50000,27.40000,28.30000,16537000
07/11/2008,0000,28.30000,28.30000,27.65000,28.25000,9521000
07/14/2008,0000,28.20000,28.35000,27.10000,27.15000,6123000
07/15/2008,0000,27.00000,27.50000,25.70000,25.70000,7283000
07/16/2008,0000,26.00000,26.35000,25.30000,25.50000,7673000
07/17/2008,0000,26.50000,27.25000,26.00000,27.25000,4867000
07/18/2008,0000,27.50000,27.60000,25.85000,26.90000,5292000
07/21/2008,0000,27.00000,27.40000,26.50000,26.90000,3254000
07/22/2008,0000,26.80000,27.65000,26.65000,27.60000,3656000
07/23/2008,0000,28.10000,29.45000,27.90000,29.00000,9810000
07/24/2008,0000,28.30000,29.60000,27.90000,28.85000,14465000
07/25/2008,0000,28.00000,29.40000,28.00000,29.40000,10867000
07/29/2008,0000,28.90000,29.30000,27.40000,27.50000,7164000
07/30/2008,0000,28.40000,28.50000,26.70000,26.70000,9945000
07/31/2008,0000,27.00000,27.30000,25.35000,26.00000,8345000
08/01/2008,0000,25.70000,26.55000,25.50000,26.50000,6947000
08/04/2008,0000,26.50000,27.35000,25.70000,26.40000,8220000
08/05/2008,0000,26.40000,26.45000,24.60000,24.60000,6304000
08/06/2008,0000,24.60000,24.60000,22.90000,23.70000,15981000
08/07/2008,0000,23.40000,24.80000,23.40000,24.45000,6744000
08/08/2008,0000,24.20000,25.20000,23.95000,25.20000,7868000
08/11/2008,0000,25.25000,25.25000,24.50000,25.20000,3149000
08/12/2008,0000,25.15000,25.50000,24.10000,24.50000,6214000
08/13/2008,0000,24.40000,25.05000,24.30000,24.75000,4507000
08/14/2008,0000,25.00000,26.20000,24.85000,25.50000,7360000
08/15/2008,0000,25.95000,25.95000,25.20000,25.30000,4377000
08/18/2008,0000,25.45000,25.55000,23.60000,23.65000,3765000
08/19/2008,0000,22.95000,23.85000,22.80000,23.65000,4284000
08/20/2008,0000,23.35000,25.30000,23.35000,25.30000,7161000
08/21/2008,0000,25.35000,25.90000,24.50000,24.70000,7883000
08/22/2008,0000,24.70000,25.05000,23.85000,24.40000,4193000
08/25/2008,0000,24.70000,25.50000,24.50000,25.00000,3675000
08/26/2008,0000,24.70000,25.25000,24.55000,25.20000,3080000
08/27/2008,0000,25.00000,25.45000,24.90000,25.00000,3254000
08/28/2008,0000,25.15000,25.70000,25.05000,25.10000,2968000
08/29/2008,0000,25.35000,25.70000,25.05000,25.30000,2962000
09/01/2008,0000,25.50000,25.90000,24.40000,24.40000,4338000
09/02/2008,0000,24.50000,24.65000,23.10000,23.10000,5392000
09/03/2008,0000,23.10000,23.25000,21.50000,21.50000,7185000
09/04/2008,0000,21.00000,21.25000,20.00000,20.00000,8256000
09/05/2008,0000,18.60000,20.15000,18.60000,19.50000,9513000
09/08/2008,0000,19.70000,20.85000,19.70000,20.85000,4317000
09/09/2008,0000,20.60000,20.60000,19.40000,19.45000,4020000
09/10/2008,0000,19.00000,20.40000,19.00000,20.20000,2564000
09/11/2008,0000,20.20000,20.65000,19.50000,19.50000,4356000
09/12/2008,0000,19.90000,20.20000,18.70000,20.20000,3798000
09/15/2008,0000,19.60000,19.65000,18.80000,18.80000,2415000
09/16/2008,0000,17.50000,17.95000,17.50000,17.50000,3769000
09/17/2008,0000,17.60000,18.15000,16.30000,16.30000,6389000
09/18/2008,0000,15.20000,15.20000,15.20000,15.20000,3897000
09/19/2008,0000,15.40000,16.25000,14.55000,16.25000,22107000
09/22/2008,0000,16.55000,17.30000,15.90000,17.15000,9303000
09/23/2008,0000,16.50000,18.30000,16.50000,18.30000,8413000
09/24/2008,0000,17.30000,18.60000,17.30000,18.30000,7132000
09/25/2008,0000,17.60000,18.20000,17.30000,18.05000,5045000
09/26/2008,0000,17.70000,17.95000,16.80000,17.45000,3056000
09/30/2008,0000,16.25000,17.10000,16.25000,17.10000,2948000
10/01/2008,0000,17.60000,17.60000,16.80000,17.40000,2769000
10/02/2008,0000,17.35000,17.80000,17.00000,17.05000,2045000
10/03/2008,0000,16.90000,16.90000,16.00000,16.40000,4166000
10/06/2008,0000,16.00000,16.20000,15.85000,16.00000,2644000
10/07/2008,0000,15.50000,16.05000,15.50000,16.05000,2386000
10/08/2008,0000,15.70000,15.70000,14.95000,15.45000,4099000
10/09/2008,0000,14.90000,15.25000,14.60000,14.90000,3873000
10/13/2008,0000,14.40000,14.40000,14.40000,14.40000,604000
10/14/2008,0000,15.40000,15.40000,14.90000,15.30000,4555000
10/15/2008,0000,15.00000,15.20000,14.80000,15.20000,2153000
10/16/2008,0000,14.70000,14.70000,14.70000,14.70000,704000
10/17/2008,0000,14.30000,14.60000,14.20000,14.20000,1351000
10/20/2008,0000,13.75000,14.80000,13.75000,14.80000,2442000
10/21/2008,0000,14.70000,15.10000,14.30000,14.50000,5101000
10/22/2008,0000,14.00000,14.30000,14.00000,14.00000,2279000
10/23/2008,0000,13.55000,13.55000,13.55000,13.55000,116000
10/24/2008,0000,13.10000,13.10000,13.10000,13.10000,238000
10/27/2008,0000,12.20000,12.30000,12.20000,12.30000,3410000
10/28/2008,0000,11.45000,12.00000,11.45000,12.00000,5364000
10/29/2008,0000,12.80000,12.80000,11.40000,11.95000,5444000
10/30/2008,0000,12.00000,12.75000,11.50000,12.75000,5999000
10/31/2008,0000,12.65000,13.60000,12.50000,13.60000,5326000
11/03/2008,0000,13.60000,14.35000,13.25000,14.30000,5760000
11/04/2008,0000,14.05000,14.05000,13.30000,13.70000,3182000
11/05/2008,0000,13.80000,14.45000,13.70000,14.05000,3674000
11/06/2008,0000,13.10000,13.70000,13.10000,13.70000,3223000
11/07/2008,0000,12.90000,14.20000,12.90000,14.20000,2313000
11/10/2008,0000,14.20000,15.15000,13.65000,15.15000,7182000
11/11/2008,0000,15.40000,16.20000,15.30000,16.20000,17882000
11/12/2008,0000,16.00000,16.00000,15.20000,15.45000,5806000
11/13/2008,0000,14.60000,15.10000,14.40000,14.40000,4220000
11/14/2008,0000,14.80000,15.40000,14.70000,15.20000,4976000
11/17/2008,0000,15.90000,16.25000,15.50000,16.20000,11495000
11/18/2008,0000,16.20000,17.00000,15.65000,16.00000,12972000
11/19/2008,0000,16.20000,16.20000,14.90000,15.15000,6171000
11/20/2008,0000,14.45000,15.50000,14.45000,14.70000,4967000
11/21/2008,0000,14.45000,15.45000,14.45000,15.35000,3158000
11/24/2008,0000,15.10000,16.05000,15.10000,15.55000,5616000
11/25/2008,0000,15.80000,15.90000,15.25000,15.30000,5595000
11/26/2008,0000,15.30000,16.30000,15.30000,16.30000,6424000
11/27/2008,0000,16.80000,17.40000,16.30000,17.30000,8047000
11/28/2008,0000,17.30000,17.60000,16.60000,16.70000,6396000
12/01/2008,0000,16.80000,17.35000,16.70000,16.70000,7840000
12/02/2008,0000,15.80000,17.00000,15.70000,16.70000,4464000
12/03/2008,0000,17.15000,17.45000,16.70000,16.70000,4959000
12/04/2008,0000,17.05000,17.10000,15.90000,16.10000,3947000
12/05/2008,0000,16.10000,16.60000,15.70000,16.60000,4027000
12/08/2008,0000,17.00000,17.75000,16.90000,17.75000,9117000
12/09/2008,0000,18.00000,18.20000,17.20000,17.40000,7961000
12/10/2008,0000,17.40000,18.10000,17.40000,17.85000,5896000
12/11/2008,0000,17.85000,17.85000,17.00000,17.05000,5434000
12/12/2008,0000,16.95000,17.90000,16.65000,16.95000,7278000
12/15/2008,0000,17.40000,17.80000,17.30000,17.50000,5524000
12/16/2008,0000,17.50000,17.80000,17.45000,17.60000,3310000
12/17/2008,0000,17.60000,18.45000,17.30000,17.60000,13427000
12/18/2008,0000,17.70000,18.25000,17.50000,18.10000,8862000
12/19/2008,0000,17.95000,18.50000,17.70000,17.75000,10214000
12/22/2008,0000,18.00000,18.00000,16.55000,16.55000,9538000
12/23/2008,0000,16.55000,16.55000,15.65000,15.90000,5250000
12/24/2008,0000,15.70000,16.45000,15.50000,16.20000,4670000
12/25/2008,0000,16.40000,16.75000,16.20000,16.60000,2403000
12/26/2008,0000,16.60000,17.00000,16.55000,16.60000,3711000
12/29/2008,0000,16.70000,16.90000,16.60000,16.80000,2048000
12/30/2008,0000,17.00000,17.40000,16.90000,17.20000,6538000
12/31/2008,0000,17.35000,17.75000,17.15000,17.40000,6115000
01/05/2009,0000,18.00000,18.25000,17.80000,18.20000,10227000
01/06/2009,0000,18.20000,18.40000,17.60000,17.90000,8406000
01/07/2009,0000,18.20000,18.40000,17.95000,18.05000,6271000
01/08/2009,0000,17.60000,18.15000,17.60000,17.60000,8827000
01/09/2009,0000,17.75000,18.30000,17.60000,18.15000,8561000
01/12/2009,0000,18.40000,18.45000,17.70000,17.75000,6893000
01/13/2009,0000,17.70000,17.75000,17.00000,17.20000,5921000
01/14/2009,0000,17.20000,17.70000,17.20000,17.40000,3853000
01/15/2009,0000,17.00000,17.10000,16.70000,16.90000,4356000
01/16/2009,0000,17.10000,17.50000,16.95000,17.50000,2514000
01/19/2009,0000,18.20000,18.20000,17.65000,17.65000,4446000
01/20/2009,0000,17.60000,17.60000,16.50000,16.65000,5722000
01/21/2009,0000,16.00000,16.75000,16.00000,16.70000,2794000
02/02/2009,0000,16.90000,16.95000,16.15000,16.25000,3688000
02/03/2009,0000,16.15000,16.70000,16.15000,16.60000,5244000
02/04/2009,0000,16.80000,16.80000,16.25000,16.25000,3516000
02/05/2009,0000,16.25000,16.55000,16.20000,16.20000,1833000
02/06/2009,0000,16.40000,16.75000,16.40000,16.45000,3765000
02/09/2009,0000,16.70000,16.85000,16.35000,16.35000,4125000
02/10/2009,0000,16.35000,16.40000,15.90000,16.00000,6727000
02/11/2009,0000,15.60000,15.90000,15.55000,15.80000,5582000
02/12/2009,0000,15.80000,16.25000,15.80000,15.90000,6909000
02/13/2009,0000,16.05000,17.00000,16.05000,17.00000,11085000
02/16/2009,0000,17.25000,17.80000,17.25000,17.25000,18510000
02/17/2009,0000,17.25000,17.30000,16.65000,16.70000,5942000
02/18/2009,0000,16.40000,16.90000,16.20000,16.70000,3734000
02/19/2009,0000,16.70000,17.65000,16.50000,17.35000,9805000
02/20/2009,0000,17.25000,17.45000,16.70000,16.70000,4176000
02/23/2009,0000,16.60000,16.75000,16.30000,16.60000,2907000
02/24/2009,0000,16.40000,17.10000,16.30000,16.65000,3732000
02/25/2009,0000,17.10000,17.40000,16.65000,16.70000,8263000
02/26/2009,0000,16.80000,17.20000,16.60000,16.95000,7032000
02/27/2009,0000,16.95000,17.60000,16.90000,17.50000,12200000
03/02/2009,0000,17.40000,17.40000,16.70000,16.80000,4632000
03/03/2009,0000,16.50000,17.30000,16.45000,17.15000,8232000
03/04/2009,0000,17.15000,17.65000,17.05000,17.60000,9320000
03/05/2009,0000,18.00000,18.35000,17.75000,18.00000,13633000
03/06/2009,0000,17.80000,18.10000,17.45000,17.55000,9631000
03/09/2009,0000,17.60000,18.50000,17.55000,18.35000,13498000
03/10/2009,0000,18.40000,18.80000,18.25000,18.35000,11768000
03/11/2009,0000,18.45000,18.50000,18.05000,18.05000,6622000
03/12/2009,0000,18.05000,18.60000,18.05000,18.10000,7486000
03/13/2009,0000,18.20000,18.50000,18.10000,18.15000,7895000
03/16/2009,0000,18.30000,19.25000,18.25000,19.00000,14367000
03/17/2009,0000,19.20000,19.45000,18.70000,19.00000,9915000
03/18/2009,0000,19.20000,19.20000,18.45000,18.45000,8247000
03/19/2009,0000,18.50000,19.20000,18.50000,18.85000,8267000
03/20/2009,0000,19.05000,19.90000,19.05000,19.35000,15726000
03/23/2009,0000,19.95000,20.25000,19.85000,20.15000,8388000
03/24/2009,0000,20.35000,21.20000,20.10000,20.60000,13528000
03/25/2009,0000,20.50000,22.00000,20.35000,21.70000,12601000
03/26/2009,0000,21.70000,22.30000,21.10000,21.25000,7388000
03/27/2009,0000,21.35000,21.60000,20.45000,20.70000,6236000
03/30/2009,0000,21.00000,21.85000,20.80000,20.85000,9730000
03/31/2009,0000,21.70000,22.30000,21.60000,22.30000,8833000
04/01/2009,0000,22.70000,23.80000,22.55000,23.35000,15695000
04/02/2009,0000,23.80000,23.80000,23.05000,23.55000,7182000
04/03/2009,0000,23.40000,24.20000,23.05000,23.20000,10916000
04/06/2009,0000,23.00000,24.30000,23.00000,23.70000,7697000
04/07/2009,0000,23.50000,24.20000,23.30000,23.60000,4373000
04/08/2009,0000,23.55000,24.00000,22.50000,22.60000,5549000
04/09/2009,0000,23.00000,23.90000,22.90000,23.90000,9390000
04/10/2009,0000,24.50000,24.90000,23.85000,24.20000,12580000
04/13/2009,0000,24.65000,25.50000,24.50000,25.05000,13192000
04/14/2009,0000,25.00000,25.30000,24.45000,24.65000,9123000
04/15/2009,0000,24.60000,25.30000,24.40000,24.60000,16146000
04/16/2009,0000,25.00000,25.10000,24.20000,24.20000,8346000
04/17/2009,0000,24.20000,24.85000,22.55000,22.60000,15602000
04/20/2009,0000,22.60000,22.95000,21.30000,22.15000,6142000
04/21/2009,0000,21.35000,23.70000,21.35000,23.70000,16383000
04/22/2009,0000,23.80000,25.10000,23.80000,25.05000,16083000
04/23/2009,0000,24.50000,25.75000,23.90000,24.95000,20124000
04/24/2009,0000,25.25000,25.50000,24.40000,24.85000,9785000
04/27/2009,0000,25.00000,25.20000,23.45000,23.60000,7967000
04/28/2009,0000,23.60000,24.05000,22.40000,22.40000,7529000
04/29/2009,0000,22.50000,22.70000,21.55000,21.90000,8880000
04/30/2009,0000,23.40000,23.40000,23.40000,23.40000,4403000
05/04/2009,0000,25.00000,25.00000,24.50000,25.00000,8080000
05/05/2009,0000,26.00000,26.00000,24.00000,24.30000,10709000
05/06/2009,0000,24.60000,26.00000,24.25000,26.00000,15599000
05/07/2009,0000,26.50000,27.70000,26.00000,27.05000,18932000
05/08/2009,0000,25.70000,26.95000,25.70000,26.50000,11371000
05/11/2009,0000,26.60000,27.60000,26.40000,26.80000,10530000
05/12/2009,0000,26.65000,26.65000,25.60000,26.30000,7437000
05/13/2009,0000,26.50000,27.30000,26.30000,26.55000,9451000
05/14/2009,0000,26.00000,27.50000,26.00000,26.45000,12387000
05/15/2009,0000,26.60000,27.70000,26.60000,27.00000,12888000
05/18/2009,0000,27.00000,27.85000,26.65000,26.65000,10685000
05/19/2009,0000,27.50000,28.50000,27.25000,28.00000,26955000
05/20/2009,0000,28.60000,29.20000,28.05000,28.05000,22393000
05/21/2009,0000,27.80000,28.75000,27.60000,28.30000,10636000
05/22/2009,0000,28.00000,29.30000,28.00000,28.90000,13244000
05/25/2009,0000,28.80000,29.40000,27.80000,27.85000,8859000
05/26/2009,0000,27.95000,28.40000,26.05000,26.40000,9492000
05/27/2009,0000,26.95000,27.50000,26.75000,27.35000,8800000
06/01/2009,0000,27.60000,28.00000,27.40000,27.65000,6513000
06/02/2009,0000,28.10000,28.30000,27.20000,27.30000,8087000
06/03/2009,0000,26.95000,27.10000,25.95000,26.05000,7590000
06/04/2009,0000,26.00000,26.40000,25.10000,25.50000,6334000
06/05/2009,0000,25.80000,27.25000,25.70000,27.25000,9557000
06/08/2009,0000,28.35000,28.45000,26.30000,26.60000,7840000
06/09/2009,0000,26.40000,26.95000,25.05000,25.50000,13155000
06/10/2009,0000,25.50000,25.95000,24.80000,25.50000,6057000
06/11/2009,0000,25.80000,26.30000,25.20000,26.15000,5657000
06/12/2009,0000,26.40000,27.25000,25.70000,25.80000,11145000
06/15/2009,0000,25.40000,26.40000,25.30000,25.35000,10766000
06/16/2009,0000,25.90000,25.95000,25.20000,25.65000,6895000
06/17/2009,0000,25.80000,27.00000,25.80000,26.00000,7619000
06/18/2009,0000,26.30000,26.50000,25.60000,25.85000,4707000
06/19/2009,0000,26.00000,26.45000,25.80000,26.40000,3619000
06/22/2009,0000,26.50000,26.70000,26.20000,26.50000,3129000
06/23/2009,0000,26.10000,26.55000,25.80000,25.90000,2734000
06/24/2009,0000,26.10000,27.40000,25.80000,26.90000,7960000
06/25/2009,0000,27.00000,28.75000,26.75000,28.60000,24269000
06/26/2009,0000,28.80000,30.30000,28.60000,28.70000,23840000
06/29/2009,0000,28.75000,29.60000,28.00000,28.55000,16514000
06/30/2009,0000,29.20000,29.35000,27.60000,27.60000,9774000
07/01/2009,0000,27.60000,28.80000,27.60000,28.80000,10601000
07/02/2009,0000,29.00000,30.80000,29.00000,30.35000,27208000
07/03/2009,0000,30.20000,31.30000,29.85000,30.70000,23245000
07/06/2009,0000,30.85000,32.80000,30.75000,32.80000,19886000
07/07/2009,0000,33.80000,34.80000,32.80000,32.80000,21644000
07/08/2009,0000,32.00000,32.60000,30.80000,31.10000,15304000
07/09/2009,0000,31.20000,32.40000,31.15000,31.65000,7781000
07/10/2009,0000,32.00000,32.45000,31.40000,31.55000,6181000
07/13/2009,0000,31.55000,31.80000,29.35000,29.35000,8825000
07/14/2009,0000,29.20000,30.65000,29.20000,30.45000,12979000
07/15/2009,0000,30.80000,31.25000,30.45000,30.70000,9126000
07/16/2009,0000,31.05000,31.80000,30.65000,30.65000,9395000
07/17/2009,0000,31.00000,31.35000,30.65000,30.80000,5326000
07/20/2009,0000,31.00000,31.35000,30.70000,31.15000,6309000
07/21/2009,0000,31.50000,32.70000,31.15000,32.00000,17641000
07/22/2009,0000,32.00000,32.30000,31.20000,31.20000,6949000
07/23/2009,0000,31.30000,31.65000,31.00000,31.00000,4583000
07/24/2009,0000,31.50000,31.60000,31.00000,31.20000,5076000
07/27/2009,0000,31.50000,31.70000,30.80000,30.90000,3592000
07/28/2009,0000,30.90000,32.25000,30.80000,32.05000,8304000
07/29/2009,0000,32.50000,32.50000,30.85000,30.95000,5797000
07/30/2009,0000,30.90000,30.90000,29.80000,30.00000,5780000
07/31/2009,0000,30.10000,30.50000,29.80000,29.85000,3992000
08/03/2009,0000,29.90000,30.85000,29.90000,30.80000,3966000
08/04/2009,0000,31.40000,31.45000,30.10000,30.40000,4964000
08/05/2009,0000,30.80000,30.80000,28.80000,29.55000,6023000
08/06/2009,0000,29.45000,29.45000,28.55000,29.10000,4998000
08/10/2009,0000,28.80000,29.55000,28.40000,28.75000,4365000
08/11/2009,0000,29.10000,29.40000,28.30000,28.75000,5134000
08/12/2009,0000,28.75000,29.10000,28.55000,28.80000,3454000
08/13/2009,0000,29.00000,29.50000,28.95000,29.50000,3231000
08/14/2009,0000,29.80000,30.25000,29.50000,29.50000,4063000
08/17/2009,0000,29.35000,29.40000,28.20000,28.20000,3480000
08/18/2009,0000,27.50000,27.80000,26.25000,26.30000,7928000
08/19/2009,0000,26.30000,27.10000,26.30000,26.65000,6264000
08/20/2009,0000,26.60000,26.85000,25.65000,26.80000,5243000
08/21/2009,0000,26.80000,27.95000,26.65000,26.80000,8244000
08/24/2009,0000,27.20000,27.60000,27.10000,27.15000,4265000
08/25/2009,0000,27.15000,27.75000,27.10000,27.65000,3452000
08/26/2009,0000,27.65000,27.75000,26.80000,27.20000,3235000
08/27/2009,0000,27.00000,27.50000,26.70000,26.70000,1797000
08/28/2009,0000,26.70000,27.35000,26.70000,26.80000,3198000
08/31/2009,0000,27.00000,27.35000,26.65000,26.70000,2066000
09/01/2009,0000,26.60000,27.55000,26.50000,27.50000,5674000
09/02/2009,0000,27.40000,29.40000,27.20000,29.30000,12691000
09/03/2009,0000,29.50000,29.70000,28.80000,29.65000,7629000
09/04/2009,0000,30.00000,30.15000,29.15000,29.25000,3397000
09/07/2009,0000,29.75000,29.90000,29.35000,29.60000,2718000
09/08/2009,0000,29.65000,31.05000,29.65000,30.60000,8549000
09/09/2009,0000,31.00000,31.00000,29.70000,29.70000,3043000
09/10/2009,0000,30.30000,30.65000,29.50000,29.80000,2763000
09/11/2009,0000,29.95000,30.40000,29.80000,30.00000,2475000
09/14/2009,0000,30.30000,30.45000,29.85000,30.15000,1830000
09/15/2009,0000,30.35000,31.10000,30.00000,31.00000,5108000
09/16/2009,0000,31.30000,31.30000,30.55000,30.70000,2744000
09/17/2009,0000,31.00000,31.00000,30.30000,30.30000,2892000
09/18/2009,0000,30.30000,31.20000,30.30000,30.50000,4380000
09/21/2009,0000,30.50000,30.75000,30.05000,30.10000,2472000
09/22/2009,0000,30.10000,30.45000,30.00000,30.00000,1969000
09/23/2009,0000,30.10000,30.40000,29.80000,30.20000,4722000
09/24/2009,0000,30.50000,31.35000,30.30000,31.20000,10711000
09/25/2009,0000,31.80000,33.00000,31.60000,32.30000,19107000
09/28/2009,0000,32.45000,32.45000,30.80000,30.80000,6184000
09/29/2009,0000,31.00000,31.35000,30.70000,31.20000,4945000
09/30/2009,0000,31.40000,31.40000,30.70000,30.85000,5603000
10/01/2009,0000,31.00000,32.45000,30.95000,31.95000,17820000
10/02/2009,0000,31.50000,32.75000,31.35000,31.50000,16196000
10/05/2009,0000,32.30000,33.20000,31.80000,33.00000,16129000
10/06/2009,0000,33.50000,33.50000,32.50000,32.60000,9765000
10/07/2009,0000,32.95000,33.60000,32.80000,33.35000,12925000
10/08/2009,0000,33.50000,35.65000,33.40000,35.55000,35259000
10/09/2009,0000,35.80000,36.15000,34.60000,34.95000,16682000
10/12/2009,0000,35.00000,35.35000,34.55000,35.05000,7912000
10/13/2009,0000,34.70000,36.60000,34.60000,35.60000,11615000
10/14/2009,0000,35.60000,36.30000,35.45000,35.85000,7071000
10/15/2009,0000,35.70000,36.20000,34.00000,34.25000,11938000
10/16/2009,0000,34.45000,34.70000,33.50000,34.25000,9297000
10/19/2009,0000,34.45000,36.60000,34.45000,36.60000,13672000
10/20/2009,0000,37.70000,38.95000,36.70000,38.05000,26701000
10/21/2009,0000,38.05000,39.40000,38.05000,38.85000,17359000
10/22/2009,0000,38.60000,41.00000,38.60000,39.30000,23973000
10/23/2009,0000,39.50000,42.05000,39.50000,42.05000,24842000
10/26/2009,0000,42.30000,43.95000,41.35000,41.35000,23130000
10/27/2009,0000,41.20000,42.60000,41.10000,41.70000,16657000
10/28/2009,0000,41.70000,41.75000,38.80000,38.80000,24237000
10/29/2009,0000,37.80000,39.50000,36.65000,39.35000,25818000
10/30/2009,0000,39.60000,39.60000,36.95000,37.05000,17146000
11/02/2009,0000,36.05000,37.60000,35.50000,37.40000,10886000
11/03/2009,0000,37.90000,39.10000,37.60000,38.00000,20161000
11/04/2009,0000,38.00000,38.50000,37.50000,38.40000,13254000
11/05/2009,0000,38.50000,39.30000,38.45000,38.45000,11879000
11/06/2009,0000,39.30000,40.85000,39.00000,40.50000,21952000
11/09/2009,0000,40.80000,41.65000,40.50000,40.60000,11768000
11/10/2009,0000,41.00000,41.20000,39.75000,40.05000,11315000
11/11/2009,0000,40.05000,40.45000,39.60000,40.10000,5580000
11/12/2009,0000,40.00000,41.00000,39.45000,39.60000,8924000
11/13/2009,0000,39.65000,40.15000,39.15000,40.10000,6621000
11/16/2009,0000,40.60000,40.90000,40.15000,40.65000,8494000
11/17/2009,0000,40.70000,40.70000,39.50000,39.50000,7851000
11/18/2009,0000,39.60000,40.10000,39.50000,40.00000,4768000
11/19/2009,0000,39.55000,40.00000,38.85000,39.00000,7350000
11/20/2009,0000,39.00000,39.30000,37.65000,38.65000,10977000
11/23/2009,0000,38.30000,39.50000,38.30000,38.65000,8457000
11/24/2009,0000,38.70000,39.30000,38.00000,38.10000,7622000
11/25/2009,0000,38.00000,38.45000,37.60000,38.10000,4213000
11/26/2009,0000,38.40000,38.90000,38.05000,38.15000,6155000
11/27/2009,0000,38.00000,38.00000,36.75000,36.80000,6561000
11/30/2009,0000,37.50000,38.05000,37.20000,38.00000,4216000
12/01/2009,0000,37.95000,38.20000,37.50000,37.80000,3278000
12/02/2009,0000,38.30000,40.15000,37.85000,39.90000,18526000
12/03/2009,0000,40.50000,40.70000,39.20000,39.50000,14334000
12/04/2009,0000,39.75000,40.25000,39.30000,39.70000,8804000
12/07/2009,0000,39.90000,40.70000,39.40000,40.10000,9528000
12/08/2009,0000,40.20000,41.30000,39.95000,40.50000,10290000
12/09/2009,0000,40.55000,42.00000,40.55000,41.25000,9720000
12/11/2009,0000,40.00000,41.00000,40.00000,40.75000,3719000
12/14/2009,0000,41.40000,43.60000,41.00000,43.60000,23374000
12/15/2009,0000,44.30000,44.90000,42.30000,42.30000,14629000
12/16/2009,0000,42.50000,42.70000,41.60000,41.60000,5172000
12/17/2009,0000,41.90000,42.20000,41.00000,41.00000,6074000
12/18/2009,0000,40.70000,41.70000,40.50000,40.80000,5647000
12/21/2009,0000,41.40000,41.85000,40.95000,41.55000,2655000
12/22/2009,0000,41.65000,41.85000,40.85000,41.00000,4607000
12/23/2009,0000,41.10000,41.30000,40.70000,40.75000,3959000
12/25/2009,0000,42.10000,42.15000,41.40000,41.50000,3673000
04/02/2007,0000,27.20000,28.20000,27.10000,27.80000,21377000
04/03/2007,0000,28.10000,28.25000,27.40000,27.70000,10595000
04/04/2007,0000,28.20000,28.20000,27.35000,27.35000,8946000
04/09/2007,0000,27.80000,28.10000,27.60000,27.80000,6936000
04/10/2007,0000,28.00000,28.10000,27.40000,27.55000,5350000
04/11/2007,0000,27.65000,27.80000,26.90000,27.25000,5566000
04/12/2007,0000,27.25000,27.40000,27.00000,27.15000,6187000
04/13/2007,0000,27.45000,27.50000,26.85000,26.85000,4842000
04/16/2007,0000,28.80000,30.20000,28.30000,29.75000,42134000
04/17/2007,0000,30.50000,31.25000,28.30000,28.70000,43151000
04/18/2007,0000,29.00000,30.20000,28.45000,30.20000,15919000
04/19/2007,0000,30.00000,30.10000,28.80000,28.90000,14469000
04/20/2007,0000,29.40000,29.70000,29.00000,29.40000,10325000
04/23/2007,0000,30.05000,31.00000,30.05000,30.35000,24975000
04/24/2007,0000,30.80000,31.00000,29.85000,30.50000,15270000
04/25/2007,0000,30.50000,30.70000,29.50000,29.50000,9453000
04/26/2007,0000,29.50000,29.70000,28.95000,29.15000,7641000
04/27/2007,0000,29.00000,29.60000,28.40000,28.50000,15424000
04/30/2007,0000,28.30000,28.35000,27.00000,27.40000,9561000
05/02/2007,0000,27.60000,27.95000,27.50000,27.60000,4895000
05/03/2007,0000,27.95000,27.95000,26.00000,26.50000,9368000
05/04/2007,0000,26.80000,27.80000,26.80000,27.60000,7525000
05/07/2007,0000,28.20000,29.20000,27.90000,29.20000,13010000
05/08/2007,0000,28.70000,29.50000,28.50000,28.55000,8318000
05/09/2007,0000,28.15000,28.45000,27.50000,27.60000,7209000
05/10/2007,0000,27.90000,28.15000,27.15000,27.60000,8220000
05/11/2007,0000,27.10000,27.80000,27.05000,27.30000,3846000
05/14/2007,0000,27.50000,27.50000,26.60000,26.85000,6490000
05/15/2007,0000,27.30000,27.70000,27.00000,27.05000,9190000
05/16/2007,0000,27.10000,27.30000,26.95000,26.95000,3944000
05/17/2007,0000,27.00000,27.20000,26.70000,26.70000,5700000
05/18/2007,0000,26.80000,26.90000,26.55000,26.80000,4595000
05/21/2007,0000,26.90000,27.15000,26.60000,27.00000,4753000
05/22/2007,0000,27.30000,27.95000,27.20000,27.40000,10528000
05/23/2007,0000,28.00000,28.00000,27.25000,27.50000,7384000
05/24/2007,0000,27.50000,27.50000,26.80000,26.80000,8081000
05/25/2007,0000,26.60000,26.95000,26.45000,26.60000,9722000
05/28/2007,0000,26.60000,26.75000,26.30000,26.30000,5865000
05/29/2007,0000,26.35000,26.85000,26.35000,26.45000,8434000
05/30/2007,0000,26.40000,26.40000,26.00000,26.10000,7611000
05/31/2007,0000,26.20000,26.45000,26.10000,26.25000,4760000
06/01/2007,0000,26.45000,26.45000,26.25000,26.30000,5354000
06/04/2007,0000,26.30000,26.50000,25.95000,26.00000,10787000
06/05/2007,0000,26.00000,26.25000,25.90000,26.05000,4992000
06/06/2007,0000,26.45000,27.40000,26.35000,27.30000,33616000
06/07/2007,0000,27.30000,27.30000,26.70000,26.85000,8921000
06/08/2007,0000,26.70000,27.40000,26.70000,26.75000,10938000
06/11/2007,0000,27.10000,27.20000,26.75000,26.75000,8730000
06/12/2007,0000,27.00000,27.75000,27.00000,27.25000,21029000
06/13/2007,0000,27.85000,28.75000,27.60000,28.50000,33163000
06/14/2007,0000,28.80000,28.80000,28.00000,28.30000,18413000
06/15/2007,0000,28.50000,28.60000,28.30000,28.30000,10800000
06/20/2007,0000,28.80000,29.50000,28.75000,28.75000,29246000
06/21/2007,0000,29.05000,29.05000,28.30000,28.45000,11157000
06/22/2007,0000,28.50000,28.85000,28.15000,28.15000,10910000
06/25/2007,0000,29.25000,30.90000,29.05000,30.50000,33994000
06/26/2007,0000,30.50000,30.50000,29.15000,29.15000,19402000
06/27/2007,0000,29.25000,29.50000,28.70000,28.75000,10342000
06/28/2007,0000,28.95000,29.70000,28.95000,29.00000,14038000
06/29/2007,0000,29.05000,29.85000,28.85000,29.40000,19303000
07/02/2007,0000,30.00000,30.65000,29.70000,30.00000,21495000
07/03/2007,0000,30.50000,30.50000,29.80000,29.90000,10360000
07/04/2007,0000,30.40000,30.90000,29.90000,29.90000,19328000
07/05/2007,0000,30.30000,30.50000,29.40000,29.90000,17139000
07/06/2007,0000,29.95000,30.40000,29.60000,29.60000,14927000
07/09/2007,0000,29.70000,29.80000,29.10000,29.10000,14272000
07/10/2007,0000,29.10000,29.60000,28.90000,29.10000,11664000
07/11/2007,0000,29.10000,29.20000,28.70000,28.75000,8806000
07/12/2007,0000,29.10000,30.00000,29.10000,29.10000,12363000
07/13/2007,0000,29.40000,29.45000,28.65000,28.65000,12921000
07/16/2007,0000,28.70000,29.40000,28.70000,28.80000,8565000
07/17/2007,0000,28.95000,30.20000,28.95000,30.00000,22082000
07/18/2007,0000,30.30000,30.60000,30.00000,30.00000,22077000
07/19/2007,0000,30.30000,31.20000,30.10000,30.55000,27090000
07/20/2007,0000,30.90000,30.90000,29.80000,30.00000,10768000
07/23/2007,0000,30.15000,30.40000,29.80000,29.85000,8173000
07/24/2007,0000,30.00000,30.25000,29.50000,29.50000,10940000
07/25/2007,0000,31.00000,31.00000,30.15000,30.70000,23587000
07/26/2007,0000,31.00000,32.80000,30.75000,32.80000,42271000
07/27/2007,0000,32.80000,35.05000,32.00000,35.05000,37916000
07/30/2007,0000,36.35000,36.35000,34.40000,35.05000,38194000
07/31/2007,0000,34.60000,35.45000,33.90000,35.45000,32393000
08/01/2007,0000,35.45000,37.85000,33.00000,33.00000,56374000
08/02/2007,0000,34.90000,35.00000,32.20000,35.00000,38691000
08/03/2007,0000,35.00000,35.05000,33.60000,33.70000,19191000
08/06/2007,0000,32.70000,34.50000,32.70000,33.85000,17956000
08/07/2007,0000,34.60000,36.20000,34.50000,35.50000,37063000
08/08/2007,0000,36.00000,37.95000,35.55000,37.95000,37878000
08/09/2007,0000,38.10000,38.80000,37.00000,37.20000,30467000
08/10/2007,0000,36.00000,38.20000,35.90000,37.60000,20166000
08/13/2007,0000,38.50000,40.20000,38.00000,40.00000,31721000
08/14/2007,0000,39.70000,41.20000,38.10000,38.50000,20221000
08/15/2007,0000,38.00000,39.00000,35.85000,35.85000,22585000
08/16/2007,0000,33.70000,34.20000,33.35000,33.35000,16795000
08/17/2007,0000,32.80000,34.50000,31.35000,34.40000,26003000
08/20/2007,0000,36.80000,36.80000,36.05000,36.80000,16261000
08/21/2007,0000,37.00000,39.00000,36.80000,37.90000,28369000
08/22/2007,0000,37.50000,38.85000,37.25000,37.60000,22409000
08/23/2007,0000,37.55000,39.20000,37.35000,38.80000,28954000
08/24/2007,0000,38.80000,39.80000,38.30000,38.70000,23163000
08/27/2007,0000,39.75000,40.40000,38.00000,38.30000,17758000
08/28/2007,0000,38.30000,38.75000,37.60000,37.90000,10009000
08/29/2007,0000,37.10000,39.80000,37.00000,39.80000,23441000
08/30/2007,0000,40.20000,40.50000,39.00000,39.00000,27050000
08/31/2007,0000,39.50000,40.95000,39.30000,40.00000,27857000
09/03/2007,0000,40.00000,40.00000,39.00000,39.00000,21144000
09/04/2007,0000,39.00000,39.30000,36.70000,37.00000,20242000
09/05/2007,0000,37.20000,37.50000,36.20000,36.30000,13657000
09/06/2007,0000,35.80000,36.25000,35.40000,36.20000,13838000
09/07/2007,0000,36.50000,37.20000,36.05000,36.35000,10905000
09/10/2007,0000,35.80000,38.25000,35.65000,38.05000,17808000
09/11/2007,0000,38.20000,38.50000,37.50000,37.50000,11176000
09/12/2007,0000,37.70000,37.85000,37.00000,37.00000,7862000
09/13/2007,0000,37.50000,37.55000,36.05000,36.05000,7255000
09/14/2007,0000,36.75000,36.75000,36.25000,36.40000,5444000
09/17/2007,0000,36.50000,37.40000,36.50000,36.65000,8884000
09/19/2007,0000,37.50000,37.80000,36.80000,36.90000,12451000
09/20/2007,0000,37.30000,37.30000,36.15000,36.20000,6866000
09/21/2007,0000,36.25000,37.90000,35.95000,37.45000,14171000
09/26/2007,0000,37.90000,38.60000,37.10000,38.00000,13712000
09/27/2007,0000,38.00000,38.30000,37.05000,37.25000,9983000
09/28/2007,0000,37.25000,37.75000,37.20000,37.70000,9506000
10/01/2007,0000,38.55000,40.10000,37.80000,39.00000,34546000
10/02/2007,0000,39.50000,39.90000,38.15000,38.20000,17610000
10/03/2007,0000,38.50000,39.60000,38.35000,39.60000,19171000
10/04/2007,0000,39.50000,39.50000,37.80000,38.50000,9775000
10/05/2007,0000,38.50000,38.80000,38.00000,38.70000,5585000
10/08/2007,0000,39.30000,39.35000,37.70000,37.85000,8006000
10/09/2007,0000,37.85000,38.35000,36.50000,37.00000,7977000
10/11/2007,0000,37.10000,37.40000,36.50000,37.00000,4524000
10/12/2007,0000,37.00000,37.20000,36.20000,36.20000,7943000
10/15/2007,0000,36.00000,36.30000,33.70000,33.75000,23283000
10/16/2007,0000,32.80000,34.40000,32.80000,34.00000,12785000
10/17/2007,0000,34.00000,34.35000,33.00000,33.30000,9732000
10/18/2007,0000,33.90000,33.95000,33.50000,33.85000,5318000
10/19/2007,0000,33.85000,33.95000,33.35000,33.60000,4918000
10/22/2007,0000,32.00000,34.75000,32.00000,34.50000,13273000
10/23/2007,0000,35.30000,35.45000,34.75000,35.40000,11554000
10/24/2007,0000,35.90000,35.90000,34.80000,35.10000,8551000
10/25/2007,0000,35.10000,35.45000,34.50000,34.50000,4640000
10/26/2007,0000,34.50000,35.35000,34.50000,35.15000,6147000
10/29/2007,0000,35.65000,36.10000,35.30000,35.30000,7457000
10/30/2007,0000,35.30000,35.70000,32.90000,33.10000,13290000
10/31/2007,0000,33.00000,33.45000,32.70000,33.20000,7631000
11/01/2007,0000,33.50000,33.70000,32.05000,32.55000,4655000
11/02/2007,0000,32.00000,32.00000,30.40000,31.00000,6324000
11/05/2007,0000,30.40000,31.20000,29.20000,31.00000,8492000
11/06/2007,0000,31.15000,31.65000,30.20000,31.05000,2553000
11/07/2007,0000,31.20000,32.55000,31.15000,32.20000,4024000
11/08/2007,0000,31.50000,31.80000,29.95000,31.00000,6712000
11/09/2007,0000,31.00000,31.15000,29.70000,30.50000,4390000
11/12/2007,0000,29.10000,29.70000,28.40000,28.50000,7076000
11/13/2007,0000,28.50000,28.75000,27.20000,27.85000,11567000
11/14/2007,0000,28.95000,29.75000,28.55000,29.40000,5709000
11/15/2007,0000,29.20000,29.70000,29.10000,29.55000,2410000
11/16/2007,0000,29.55000,30.40000,29.50000,29.75000,13298000
11/19/2007,0000,30.60000,30.60000,29.20000,29.20000,3152000
11/20/2007,0000,27.60000,28.50000,27.20000,28.10000,8550000
11/21/2007,0000,27.85000,28.40000,27.50000,27.50000,3258000
11/22/2007,0000,27.20000,27.45000,26.50000,26.80000,5637000
11/23/2007,0000,27.00000,27.20000,24.95000,24.95000,10815000
11/26/2007,0000,25.35000,25.50000,24.80000,25.50000,6620000
11/27/2007,0000,24.90000,24.95000,23.90000,24.75000,6530000
11/28/2007,0000,24.80000,25.30000,24.35000,24.70000,6227000
11/29/2007,0000,25.30000,25.60000,25.10000,25.10000,8796000
11/30/2007,0000,25.30000,26.40000,25.20000,26.40000,11045000
12/03/2007,0000,26.65000,26.90000,26.10000,26.70000,8867000
12/04/2007,0000,26.70000,27.45000,26.60000,27.00000,7177000
12/05/2007,0000,27.00000,27.55000,26.90000,27.50000,4095000
12/06/2007,0000,28.00000,28.15000,27.40000,27.60000,6756000
12/07/2007,0000,28.00000,28.20000,27.80000,28.00000,4869000
12/10/2007,0000,27.95000,28.30000,27.60000,28.05000,4948000
12/11/2007,0000,28.35000,28.35000,27.85000,28.25000,4355000
12/12/2007,0000,27.80000,27.95000,27.70000,27.80000,3508000
12/13/2007,0000,27.80000,27.80000,25.90000,25.90000,6630000
12/14/2007,0000,24.90000,25.35000,24.10000,24.10000,8994000
12/17/2007,0000,23.75000,23.75000,22.45000,22.45000,7097000
12/18/2007,0000,21.00000,22.75000,20.90000,22.30000,16585000
12/19/2007,0000,22.60000,23.85000,22.60000,23.85000,6305000
12/20/2007,0000,24.10000,24.50000,23.00000,23.00000,8576000
12/21/2007,0000,23.40000,24.35000,23.15000,24.20000,6032000
12/24/2007,0000,25.00000,25.10000,24.50000,24.85000,3094000
12/25/2007,0000,24.95000,25.35000,24.80000,24.80000,3268000
12/26/2007,0000,24.80000,25.30000,24.60000,24.85000,3266000
12/27/2007,0000,24.85000,25.75000,24.85000,25.65000,8081000
12/28/2007,0000,25.45000,26.20000,25.05000,25.65000,6921000
12/31/2007,0000,25.90000,27.20000,25.80000,27.05000,7243000
01/02/2008,0000,27.05000,27.40000,26.20000,26.50000,11567000
01/03/2008,0000,26.00000,26.05000,25.00000,25.70000,10531000
01/04/2008,0000,25.50000,27.45000,25.50000,27.45000,13597000
01/07/2008,0000,27.30000,29.35000,27.30000,28.40000,38370000
01/08/2008,0000,28.90000,30.15000,28.80000,29.30000,18053000
01/09/2008,0000,29.30000,30.45000,28.80000,30.10000,12666000
01/10/2008,0000,30.10000,31.30000,29.60000,30.60000,9998000
01/11/2008,0000,30.60000,30.90000,29.10000,29.10000,10676000
01/14/2008,0000,31.10000,31.10000,29.85000,31.10000,25975000
01/15/2008,0000,31.50000,33.25000,30.80000,33.10000,36208000
01/16/2008,0000,32.40000,33.00000,31.70000,31.85000,13483000
01/17/2008,0000,32.00000,32.80000,30.00000,31.00000,9665000
01/18/2008,0000,29.80000,32.00000,28.85000,31.85000,16420000
01/21/2008,0000,32.10000,33.25000,32.05000,32.65000,14849000
01/22/2008,0000,30.40000,31.35000,30.40000,30.40000,7611000
01/23/2008,0000,31.40000,31.40000,28.30000,28.70000,12361000
01/24/2008,0000,29.50000,30.20000,29.05000,29.60000,7925000
01/25/2008,0000,30.40000,30.50000,29.60000,29.85000,7186000
01/28/2008,0000,29.80000,30.50000,29.20000,29.70000,5355000
01/29/2008,0000,30.10000,30.20000,27.65000,27.65000,9451000
01/30/2008,0000,26.50000,27.35000,26.30000,27.20000,10566000
01/31/2008,0000,27.20000,29.10000,27.05000,29.10000,9020000
02/01/2008,0000,30.10000,30.85000,29.65000,30.35000,9237000
02/12/2008,0000,30.35000,32.45000,30.10000,32.45000,11521000
02/13/2008,0000,32.80000,33.50000,31.00000,31.00000,9848000
02/14/2008,0000,31.55000,31.75000,30.80000,31.05000,12065000
02/15/2008,0000,30.35000,31.50000,30.05000,30.60000,8523000
02/18/2008,0000,31.00000,31.50000,30.60000,31.20000,8646000
02/19/2008,0000,32.20000,33.35000,31.60000,33.35000,16469000
02/20/2008,0000,33.35000,34.45000,31.90000,31.90000,22137000
02/21/2008,0000,32.70000,33.70000,32.65000,33.45000,10691000
02/22/2008,0000,32.80000,33.35000,32.50000,33.30000,8569000
02/25/2008,0000,34.10000,35.35000,33.90000,34.65000,17717000
02/26/2008,0000,35.20000,35.80000,33.45000,33.75000,12363000
02/27/2008,0000,34.25000,34.70000,33.60000,33.60000,9084000
02/29/2008,0000,33.50000,34.90000,33.50000,34.05000,6675000
03/03/2008,0000,34.00000,35.35000,33.80000,34.90000,12002000
03/04/2008,0000,34.90000,36.60000,34.90000,35.85000,15075000
03/05/2008,0000,35.85000,37.50000,34.80000,37.30000,20167000
03/06/2008,0000,37.70000,37.90000,35.70000,35.70000,16652000
03/07/2008,0000,35.30000,36.50000,34.55000,34.55000,10237000
03/10/2008,0000,34.90000,35.00000,33.80000,34.00000,6587000
03/11/2008,0000,34.00000,34.80000,34.00000,34.55000,5023000
03/12/2008,0000,35.40000,35.50000,34.05000,34.05000,6762000
03/13/2008,0000,34.00000,34.50000,32.70000,32.70000,6258000
03/14/2008,0000,33.00000,33.70000,32.65000,32.90000,7092000
03/17/2008,0000,32.90000,33.20000,32.20000,33.10000,3154000
03/18/2008,0000,33.25000,33.80000,32.70000,33.80000,5012000
03/19/2008,0000,34.50000,34.60000,33.50000,33.80000,5291000
03/20/2008,0000,33.60000,34.00000,33.30000,34.00000,6191000
03/21/2008,0000,34.60000,36.00000,34.40000,35.80000,15744000
03/24/2008,0000,38.30000,38.30000,37.10000,38.00000,21701000
03/25/2008,0000,37.95000,37.95000,36.50000,36.70000,8584000
03/26/2008,0000,36.70000,37.60000,36.05000,36.15000,7506000
03/27/2008,0000,36.20000,37.15000,36.20000,37.05000,12835000
03/28/2008,0000,37.50000,37.50000,35.80000,37.00000,9112000
03/31/2008,0000,36.80000,36.95000,36.00000,36.30000,5371000
04/01/2008,0000,36.80000,36.90000,35.50000,35.55000,4694000
04/02/2008,0000,36.00000,37.05000,34.50000,37.05000,12241000
04/03/2008,0000,36.80000,36.95000,35.60000,35.60000,18647000
04/07/2008,0000,36.00000,36.75000,35.65000,36.55000,6656000
04/08/2008,0000,36.65000,37.65000,36.55000,37.20000,17661000
04/09/2008,0000,37.80000,39.00000,37.45000,37.95000,24962000
04/10/2008,0000,38.00000,38.40000,37.30000,37.65000,13744000
04/11/2008,0000,38.05000,38.30000,37.60000,37.85000,8558000
04/14/2008,0000,38.00000,39.40000,37.65000,38.90000,20264000
04/15/2008,0000,39.00000,39.20000,38.00000,38.15000,6379000
04/16/2008,0000,38.00000,38.40000,37.35000,37.50000,11662000
04/17/2008,0000,37.95000,38.30000,36.65000,36.65000,12417000
04/18/2008,0000,36.70000,37.20000,36.05000,36.30000,6033000
04/21/2008,0000,36.80000,37.40000,36.50000,36.50000,12011000
04/22/2008,0000,37.00000,38.45000,37.00000,37.45000,21554000
04/23/2008,0000,37.40000,37.45000,36.70000,36.70000,5511000
04/24/2008,0000,37.30000,37.35000,36.55000,36.55000,8298000
04/25/2008,0000,36.85000,36.90000,34.95000,35.00000,10330000
04/28/2008,0000,35.40000,35.60000,35.05000,35.45000,8509000
04/29/2008,0000,35.40000,35.40000,33.00000,33.40000,13574000
04/30/2008,0000,33.50000,33.95000,32.55000,33.50000,10450000
05/02/2008,0000,34.00000,34.00000,33.10000,33.70000,6575000
05/05/2008,0000,33.75000,34.20000,33.75000,33.90000,3481000
05/06/2008,0000,34.40000,34.40000,33.40000,33.55000,2763000
05/07/2008,0000,33.55000,34.20000,32.90000,33.20000,8350000
05/08/2008,0000,32.90000,33.40000,32.65000,33.10000,3519000
05/09/2008,0000,33.15000,34.10000,33.15000,33.65000,6397000
05/12/2008,0000,34.00000,34.00000,32.80000,34.00000,3879000
05/13/2008,0000,33.80000,33.80000,33.00000,33.70000,3972000
05/14/2008,0000,34.15000,34.25000,33.50000,33.60000,4946000
05/15/2008,0000,33.80000,34.80000,33.80000,34.80000,9060000
05/16/2008,0000,35.80000,35.80000,34.70000,34.90000,7675000
05/19/2008,0000,35.00000,35.00000,34.20000,34.90000,5465000
05/20/2008,0000,34.95000,35.20000,33.75000,33.80000,4465000
05/21/2008,0000,33.80000,34.00000,33.50000,33.80000,2650000
05/22/2008,0000,33.10000,33.65000,33.00000,33.55000,4569000
05/23/2008,0000,33.50000,33.85000,32.20000,32.50000,7410000
05/26/2008,0000,32.50000,33.00000,32.50000,32.50000,2335000
05/27/2008,0000,32.95000,32.95000,31.60000,32.10000,5262000
05/28/2008,0000,32.30000,32.50000,31.10000,31.20000,7072000
05/29/2008,0000,31.70000,32.30000,31.40000,31.50000,4410000
05/30/2008,0000,31.80000,32.20000,30.30000,30.85000,5815000
06/02/2008,0000,30.85000,31.35000,30.45000,31.30000,2852000
06/03/2008,0000,31.50000,32.00000,31.25000,31.90000,6239000
06/04/2008,0000,31.60000,31.80000,31.30000,31.50000,2030000
06/05/2008,0000,31.40000,31.70000,30.60000,31.45000,3426000
06/06/2008,0000,31.60000,32.40000,31.30000,32.00000,5386000
06/10/2008,0000,31.40000,31.70000,29.25000,29.25000,7460000
06/11/2008,0000,29.25000,29.60000,27.25000,27.35000,9998000
06/12/2008,0000,26.30000,26.80000,25.45000,25.70000,11220000
06/13/2008,0000,25.80000,26.20000,25.35000,25.50000,5290000
06/16/2008,0000,26.40000,26.45000,25.75000,26.00000,2508000
06/17/2008,0000,25.95000,26.95000,25.70000,26.95000,2415000
06/18/2008,0000,26.95000,28.45000,26.60000,27.90000,4747000
06/19/2008,0000,27.35000,28.55000,27.35000,28.25000,5183000
06/20/2008,0000,28.70000,28.70000,26.35000,26.85000,6204000
06/23/2008,0000,25.80000,26.95000,25.80000,26.95000,2740000
06/24/2008,0000,26.35000,27.00000,25.40000,25.40000,2219000
06/25/2008,0000,25.40000,26.50000,25.20000,26.50000,3059000
06/26/2008,0000,26.40000,27.40000,26.05000,27.20000,3756000
06/27/2008,0000,25.30000,26.00000,25.30000,25.30000,5619000
06/30/2008,0000,25.50000,25.70000,23.55000,23.55000,3961000
07/01/2008,0000,23.55000,23.80000,22.60000,23.20000,5683000
07/02/2008,0000,23.35000,24.00000,22.90000,23.55000,6629000
07/03/2008,0000,23.00000,25.00000,22.10000,25.00000,6202000
07/04/2008,0000,25.10000,26.05000,24.60000,25.05000,8343000
07/07/2008,0000,25.80000,26.60000,24.95000,26.50000,4123000
07/08/2008,0000,26.35000,26.75000,25.40000,26.00000,8036000
07/09/2008,0000,26.50000,27.80000,26.40000,27.55000,16492000
07/10/2008,0000,28.20000,28.50000,27.40000,28.30000,16537000
07/11/2008,0000,28.30000,28.30000,27.65000,28.25000,9521000
07/14/2008,0000,28.20000,28.35000,27.10000,27.15000,6123000
07/15/2008,0000,27.00000,27.50000,25.70000,25.70000,7283000
07/16/2008,0000,26.00000,26.35000,25.30000,25.50000,7673000
07/17/2008,0000,26.50000,27.25000,26.00000,27.25000,4867000
07/18/2008,0000,27.50000,27.60000,25.85000,26.90000,5292000
07/21/2008,0000,27.00000,27.40000,26.50000,26.90000,3254000
07/22/2008,0000,26.80000,27.65000,26.65000,27.60000,3656000
07/23/2008,0000,28.10000,29.45000,27.90000,29.00000,9810000
07/24/2008,0000,28.30000,29.60000,27.90000,28.85000,14465000
07/25/2008,0000,28.00000,29.40000,28.00000,29.40000,10867000
07/29/2008,0000,28.90000,29.30000,27.40000,27.50000,7164000
07/30/2008,0000,28.40000,28.50000,26.70000,26.70000,9945000
07/31/2008,0000,27.00000,27.30000,25.35000,26.00000,8345000
08/01/2008,0000,25.70000,26.55000,25.50000,26.50000,6947000
08/04/2008,0000,26.50000,27.35000,25.70000,26.40000,8220000
08/05/2008,0000,26.40000,26.45000,24.60000,24.60000,6304000
08/06/2008,0000,24.60000,24.60000,22.90000,23.70000,15981000
08/07/2008,0000,23.40000,24.80000,23.40000,24.45000,6744000
08/08/2008,0000,24.20000,25.20000,23.95000,25.20000,7868000
08/11/2008,0000,25.25000,25.25000,24.50000,25.20000,3149000
08/12/2008,0000,25.15000,25.50000,24.10000,24.50000,6214000
08/13/2008,0000,24.40000,25.05000,24.30000,24.75000,4507000
08/14/2008,0000,25.00000,26.20000,24.85000,25.50000,7360000
08/15/2008,0000,25.95000,25.95000,25.20000,25.30000,4377000
08/18/2008,0000,25.45000,25.55000,23.60000,23.65000,3765000
08/19/2008,0000,22.95000,23.85000,22.80000,23.65000,4284000
08/20/2008,0000,23.35000,25.30000,23.35000,25.30000,7161000
08/21/2008,0000,25.35000,25.90000,24.50000,24.70000,7883000
08/22/2008,0000,24.70000,25.05000,23.85000,24.40000,4193000
08/25/2008,0000,24.70000,25.50000,24.50000,25.00000,3675000
08/26/2008,0000,24.70000,25.25000,24.55000,25.20000,3080000
08/27/2008,0000,25.00000,25.45000,24.90000,25.00000,3254000
08/28/2008,0000,25.15000,25.70000,25.05000,25.10000,2968000
08/29/2008,0000,25.35000,25.70000,25.05000,25.30000,2962000
09/01/2008,0000,25.50000,25.90000,24.40000,24.40000,4338000
09/02/2008,0000,24.50000,24.65000,23.10000,23.10000,5392000
09/03/2008,0000,23.10000,23.25000,21.50000,21.50000,7185000
09/04/2008,0000,21.00000,21.25000,20.00000,20.00000,8256000
09/05/2008,0000,18.60000,20.15000,18.60000,19.50000,9513000
09/08/2008,0000,19.70000,20.85000,19.70000,20.85000,4317000
09/09/2008,0000,20.60000,20.60000,19.40000,19.45000,4020000
09/10/2008,0000,19.00000,20.40000,19.00000,20.20000,2564000
09/11/2008,0000,20.20000,20.65000,19.50000,19.50000,4356000
09/12/2008,0000,19.90000,20.20000,18.70000,20.20000,3798000
09/15/2008,0000,19.60000,19.65000,18.80000,18.80000,2415000
09/16/2008,0000,17.50000,17.95000,17.50000,17.50000,3769000
09/17/2008,0000,17.60000,18.15000,16.30000,16.30000,6389000
09/18/2008,0000,15.20000,15.20000,15.20000,15.20000,3897000
09/19/2008,0000,15.40000,16.25000,14.55000,16.25000,22107000
09/22/2008,0000,16.55000,17.30000,15.90000,17.15000,9303000
09/23/2008,0000,16.50000,18.30000,16.50000,18.30000,8413000
09/24/2008,0000,17.30000,18.60000,17.30000,18.30000,7132000
09/25/2008,0000,17.60000,18.20000,17.30000,18.05000,5045000
09/26/2008,0000,17.70000,17.95000,16.80000,17.45000,3056000
09/30/2008,0000,16.25000,17.10000,16.25000,17.10000,2948000
10/01/2008,0000,17.60000,17.60000,16.80000,17.40000,2769000
10/02/2008,0000,17.35000,17.80000,17.00000,17.05000,2045000
10/03/2008,0000,16.90000,16.90000,16.00000,16.40000,4166000
10/06/2008,0000,16.00000,16.20000,15.85000,16.00000,2644000
10/07/2008,0000,15.50000,16.05000,15.50000,16.05000,2386000
10/08/2008,0000,15.70000,15.70000,14.95000,15.45000,4099000
10/09/2008,0000,14.90000,15.25000,14.60000,14.90000,3873000
10/13/2008,0000,14.40000,14.40000,14.40000,14.40000,604000
10/14/2008,0000,15.40000,15.40000,14.90000,15.30000,4555000
10/15/2008,0000,15.00000,15.20000,14.80000,15.20000,2153000
10/16/2008,0000,14.70000,14.70000,14.70000,14.70000,704000
10/17/2008,0000,14.30000,14.60000,14.20000,14.20000,1351000
10/20/2008,0000,13.75000,14.80000,13.75000,14.80000,2442000
10/21/2008,0000,14.70000,15.10000,14.30000,14.50000,5101000
10/22/2008,0000,14.00000,14.30000,14.00000,14.00000,2279000
10/23/2008,0000,13.55000,13.55000,13.55000,13.55000,116000
10/24/2008,0000,13.10000,13.10000,13.10000,13.10000,238000
10/27/2008,0000,12.20000,12.30000,12.20000,12.30000,3410000
10/28/2008,0000,11.45000,12.00000,11.45000,12.00000,5364000
10/29/2008,0000,12.80000,12.80000,11.40000,11.95000,5444000
10/30/2008,0000,12.00000,12.75000,11.50000,12.75000,5999000
10/31/2008,0000,12.65000,13.60000,12.50000,13.60000,5326000
11/03/2008,0000,13.60000,14.35000,13.25000,14.30000,5760000
11/04/2008,0000,14.05000,14.05000,13.30000,13.70000,3182000
11/05/2008,0000,13.80000,14.45000,13.70000,14.05000,3674000
11/06/2008,0000,13.10000,13.70000,13.10000,13.70000,3223000
11/07/2008,0000,12.90000,14.20000,12.90000,14.20000,2313000
11/10/2008,0000,14.20000,15.15000,13.65000,15.15000,7182000
11/11/2008,0000,15.40000,16.20000,15.30000,16.20000,17882000
11/12/2008,0000,16.00000,16.00000,15.20000,15.45000,5806000
11/13/2008,0000,14.60000,15.10000,14.40000,14.40000,4220000
11/14/2008,0000,14.80000,15.40000,14.70000,15.20000,4976000
11/17/2008,0000,15.90000,16.25000,15.50000,16.20000,11495000
11/18/2008,0000,16.20000,17.00000,15.65000,16.00000,12972000
11/19/2008,0000,16.20000,16.20000,14.90000,15.15000,6171000
11/20/2008,0000,14.45000,15.50000,14.45000,14.70000,4967000
11/21/2008,0000,14.45000,15.45000,14.45000,15.35000,3158000
11/24/2008,0000,15.10000,16.05000,15.10000,15.55000,5616000
11/25/2008,0000,15.80000,15.90000,15.25000,15.30000,5595000
11/26/2008,0000,15.30000,16.30000,15.30000,16.30000,6424000
11/27/2008,0000,16.80000,17.40000,16.30000,17.30000,8047000
11/28/2008,0000,17.30000,17.60000,16.60000,16.70000,6396000
12/01/2008,0000,16.80000,17.35000,16.70000,16.70000,7840000
12/02/2008,0000,15.80000,17.00000,15.70000,16.70000,4464000
12/03/2008,0000,17.15000,17.45000,16.70000,16.70000,4959000
12/04/2008,0000,17.05000,17.10000,15.90000,16.10000,3947000
12/05/2008,0000,16.10000,16.60000,15.70000,16.60000,4027000
12/08/2008,0000,17.00000,17.75000,16.90000,17.75000,9117000
12/09/2008,0000,18.00000,18.20000,17.20000,17.40000,7961000
12/10/2008,0000,17.40000,18.10000,17.40000,17.85000,5896000
12/11/2008,0000,17.85000,17.85000,17.00000,17.05000,5434000
12/12/2008,0000,16.95000,17.90000,16.65000,16.95000,7278000
12/15/2008,0000,17.40000,17.80000,17.30000,17.50000,5524000
12/16/2008,0000,17.50000,17.80000,17.45000,17.60000,3310000
12/17/2008,0000,17.60000,18.45000,17.30000,17.60000,13427000
12/18/2008,0000,17.70000,18.25000,17.50000,18.10000,8862000
12/19/2008,0000,17.95000,18.50000,17.70000,17.75000,10214000
12/22/2008,0000,18.00000,18.00000,16.55000,16.55000,9538000
12/23/2008,0000,16.55000,16.55000,15.65000,15.90000,5250000
12/24/2008,0000,15.70000,16.45000,15.50000,16.20000,4670000
12/25/2008,0000,16.40000,16.75000,16.20000,16.60000,2403000
12/26/2008,0000,16.60000,17.00000,16.55000,16.60000,3711000
12/29/2008,0000,16.70000,16.90000,16.60000,16.80000,2048000
12/30/2008,0000,17.00000,17.40000,16.90000,17.20000,6538000
12/31/2008,0000,17.35000,17.75000,17.15000,17.40000,6115000
01/05/2009,0000,18.00000,18.25000,17.80000,18.20000,10227000
01/06/2009,0000,18.20000,18.40000,17.60000,17.90000,8406000
01/07/2009,0000,18.20000,18.40000,17.95000,18.05000,6271000
01/08/2009,0000,17.60000,18.15000,17.60000,17.60000,8827000
01/09/2009,0000,17.75000,18.30000,17.60000,18.15000,8561000
01/12/2009,0000,18.40000,18.45000,17.70000,17.75000,6893000
01/13/2009,0000,17.70000,17.75000,17.00000,17.20000,5921000
01/14/2009,0000,17.20000,17.70000,17.20000,17.40000,3853000
01/15/2009,0000,17.00000,17.10000,16.70000,16.90000,4356000
01/16/2009,0000,17.10000,17.50000,16.95000,17.50000,2514000
01/19/2009,0000,18.20000,18.20000,17.65000,17.65000,4446000
01/20/2009,0000,17.60000,17.60000,16.50000,16.65000,5722000
01/21/2009,0000,16.00000,16.75000,16.00000,16.70000,2794000
02/02/2009,0000,16.90000,16.95000,16.15000,16.25000,3688000
02/03/2009,0000,16.15000,16.70000,16.15000,16.60000,5244000
02/04/2009,0000,16.80000,16.80000,16.25000,16.25000,3516000
02/05/2009,0000,16.25000,16.55000,16.20000,16.20000,1833000
02/06/2009,0000,16.40000,16.75000,16.40000,16.45000,3765000
02/09/2009,0000,16.70000,16.85000,16.35000,16.35000,4125000
02/10/2009,0000,16.35000,16.40000,15.90000,16.00000,6727000
02/11/2009,0000,15.60000,15.90000,15.55000,15.80000,5582000
02/12/2009,0000,15.80000,16.25000,15.80000,15.90000,6909000
02/13/2009,0000,16.05000,17.00000,16.05000,17.00000,11085000
02/16/2009,0000,17.25000,17.80000,17.25000,17.25000,18510000
02/17/2009,0000,17.25000,17.30000,16.65000,16.70000,5942000
02/18/2009,0000,16.40000,16.90000,16.20000,16.70000,3734000
02/19/2009,0000,16.70000,17.65000,16.50000,17.35000,9805000
02/20/2009,0000,17.25000,17.45000,16.70000,16.70000,4176000
02/23/2009,0000,16.60000,16.75000,16.30000,16.60000,2907000
02/24/2009,0000,16.40000,17.10000,16.30000,16.65000,3732000
02/25/2009,0000,17.10000,17.40000,16.65000,16.70000,8263000
02/26/2009,0000,16.80000,17.20000,16.60000,16.95000,7032000
02/27/2009,0000,16.95000,17.60000,16.90000,17.50000,12200000
03/02/2009,0000,17.40000,17.40000,16.70000,16.80000,4632000
03/03/2009,0000,16.50000,17.30000,16.45000,17.15000,8232000
03/04/2009,0000,17.15000,17.65000,17.05000,17.60000,9320000
03/05/2009,0000,18.00000,18.35000,17.75000,18.00000,13633000
03/06/2009,0000,17.80000,18.10000,17.45000,17.55000,9631000
03/09/2009,0000,17.60000,18.50000,17.55000,18.35000,13498000
03/10/2009,0000,18.40000,18.80000,18.25000,18.35000,11768000
03/11/2009,0000,18.45000,18.50000,18.05000,18.05000,6622000
03/12/2009,0000,18.05000,18.60000,18.05000,18.10000,7486000
03/13/2009,0000,18.20000,18.50000,18.10000,18.15000,7895000
03/16/2009,0000,18.30000,19.25000,18.25000,19.00000,14367000
03/17/2009,0000,19.20000,19.45000,18.70000,19.00000,9915000
03/18/2009,0000,19.20000,19.20000,18.45000,18.45000,8247000
03/19/2009,0000,18.50000,19.20000,18.50000,18.85000,8267000
03/20/2009,0000,19.05000,19.90000,19.05000,19.35000,15726000
03/23/2009,0000,19.95000,20.25000,19.85000,20.15000,8388000
03/24/2009,0000,20.35000,21.20000,20.10000,20.60000,13528000
03/25/2009,0000,20.50000,22.00000,20.35000,21.70000,12601000
03/26/2009,0000,21.70000,22.30000,21.10000,21.25000,7388000
03/27/2009,0000,21.35000,21.60000,20.45000,20.70000,6236000
03/30/2009,0000,21.00000,21.85000,20.80000,20.85000,9730000
03/31/2009,0000,21.70000,22.30000,21.60000,22.30000,8833000
04/01/2009,0000,22.70000,23.80000,22.55000,23.35000,15695000
04/02/2009,0000,23.80000,23.80000,23.05000,23.55000,7182000
04/03/2009,0000,23.40000,24.20000,23.05000,23.20000,10916000
04/06/2009,0000,23.00000,24.30000,23.00000,23.70000,7697000
04/07/2009,0000,23.50000,24.20000,23.30000,23.60000,4373000
04/08/2009,0000,23.55000,24.00000,22.50000,22.60000,5549000
04/09/2009,0000,23.00000,23.90000,22.90000,23.90000,9390000
04/10/2009,0000,24.50000,24.90000,23.85000,24.20000,12580000
04/13/2009,0000,24.65000,25.50000,24.50000,25.05000,13192000
04/14/2009,0000,25.00000,25.30000,24.45000,24.65000,9123000
04/15/2009,0000,24.60000,25.30000,24.40000,24.60000,16146000
04/16/2009,0000,25.00000,25.10000,24.20000,24.20000,8346000
04/17/2009,0000,24.20000,24.85000,22.55000,22.60000,15602000
04/20/2009,0000,22.60000,22.95000,21.30000,22.15000,6142000
04/21/2009,0000,21.35000,23.70000,21.35000,23.70000,16383000
04/22/2009,0000,23.80000,25.10000,23.80000,25.05000,16083000
04/23/2009,0000,24.50000,25.75000,23.90000,24.95000,20124000
04/24/2009,0000,25.25000,25.50000,24.40000,24.85000,9785000
04/27/2009,0000,25.00000,25.20000,23.45000,23.60000,7967000
04/28/2009,0000,23.60000,24.05000,22.40000,22.40000,7529000
04/29/2009,0000,22.50000,22.70000,21.55000,21.90000,8880000
04/30/2009,0000,23.40000,23.40000,23.40000,23.40000,4403000
05/04/2009,0000,25.00000,25.00000,24.50000,25.00000,8080000
05/05/2009,0000,26.00000,26.00000,24.00000,24.30000,10709000
05/06/2009,0000,24.60000,26.00000,24.25000,26.00000,15599000
05/07/2009,0000,26.50000,27.70000,26.00000,27.05000,18932000
05/08/2009,0000,25.70000,26.95000,25.70000,26.50000,11371000
05/11/2009,0000,26.60000,27.60000,26.40000,26.80000,10530000
05/12/2009,0000,26.65000,26.65000,25.60000,26.30000,7437000
05/13/2009,0000,26.50000,27.30000,26.30000,26.55000,9451000
05/14/2009,0000,26.00000,27.50000,26.00000,26.45000,12387000
05/15/2009,0000,26.60000,27.70000,26.60000,27.00000,12888000
05/18/2009,0000,27.00000,27.85000,26.65000,26.65000,10685000
05/19/2009,0000,27.50000,28.50000,27.25000,28.00000,26955000
05/20/2009,0000,28.60000,29.20000,28.05000,28.05000,22393000
05/21/2009,0000,27.80000,28.75000,27.60000,28.30000,10636000
05/22/2009,0000,28.00000,29.30000,28.00000,28.90000,13244000
05/25/2009,0000,28.80000,29.40000,27.80000,27.85000,8859000
05/26/2009,0000,27.95000,28.40000,26.05000,26.40000,9492000
05/27/2009,0000,26.95000,27.50000,26.75000,27.35000,8800000
06/01/2009,0000,27.60000,28.00000,27.40000,27.65000,6513000
06/02/2009,0000,28.10000,28.30000,27.20000,27.30000,8087000
06/03/2009,0000,26.95000,27.10000,25.95000,26.05000,7590000
06/04/2009,0000,26.00000,26.40000,25.10000,25.50000,6334000
06/05/2009,0000,25.80000,27.25000,25.70000,27.25000,9557000
06/08/2009,0000,28.35000,28.45000,26.30000,26.60000,7840000
06/09/2009,0000,26.40000,26.95000,25.05000,25.50000,13155000
06/10/2009,0000,25.50000,25.95000,24.80000,25.50000,6057000
06/11/2009,0000,25.80000,26.30000,25.20000,26.15000,5657000
06/12/2009,0000,26.40000,27.25000,25.70000,25.80000,11145000
06/15/2009,0000,25.40000,26.40000,25.30000,25.35000,10766000
06/16/2009,0000,25.90000,25.95000,25.20000,25.65000,6895000
06/17/2009,0000,25.80000,27.00000,25.80000,26.00000,7619000
06/18/2009,0000,26.30000,26.50000,25.60000,25.85000,4707000
06/19/2009,0000,26.00000,26.45000,25.80000,26.40000,3619000
06/22/2009,0000,26.50000,26.70000,26.20000,26.50000,3129000
06/23/2009,0000,26.10000,26.55000,25.80000,25.90000,2734000
06/24/2009,0000,26.10000,27.40000,25.80000,26.90000,7960000
06/25/2009,0000,27.00000,28.75000,26.75000,28.60000,24269000
06/26/2009,0000,28.80000,30.30000,28.60000,28.70000,23840000
06/29/2009,0000,28.75000,29.60000,28.00000,28.55000,16514000
06/30/2009,0000,29.20000,29.35000,27.60000,27.60000,9774000
07/01/2009,0000,27.60000,28.80000,27.60000,28.80000,10601000
07/02/2009,0000,29.00000,30.80000,29.00000,30.35000,27208000
07/03/2009,0000,30.20000,31.30000,29.85000,30.70000,23245000
07/06/2009,0000,30.85000,32.80000,30.75000,32.80000,19886000
07/07/2009,0000,33.80000,34.80000,32.80000,32.80000,21644000
07/08/2009,0000,32.00000,32.60000,30.80000,31.10000,15304000
07/09/2009,0000,31.20000,32.40000,31.15000,31.65000,7781000
07/10/2009,0000,32.00000,32.45000,31.40000,31.55000,6181000
07/13/2009,0000,31.55000,31.80000,29.35000,29.35000,8825000
07/14/2009,0000,29.20000,30.65000,29.20000,30.45000,12979000
07/15/2009,0000,30.80000,31.25000,30.45000,30.70000,9126000
07/16/2009,0000,31.05000,31.80000,30.65000,30.65000,9395000
07/17/2009,0000,31.00000,31.35000,30.65000,30.80000,5326000
07/20/2009,0000,31.00000,31.35000,30.70000,31.15000,6309000
07/21/2009,0000,31.50000,32.70000,31.15000,32.00000,17641000
07/22/2009,0000,32.00000,32.30000,31.20000,31.20000,6949000
07/23/2009,0000,31.30000,31.65000,31.00000,31.00000,4583000
07/24/2009,0000,31.50000,31.60000,31.00000,31.20000,5076000
07/27/2009,0000,31.50000,31.70000,30.80000,30.90000,3592000
07/28/2009,0000,30.90000,32.25000,30.80000,32.05000,8304000
07/29/2009,0000,32.50000,32.50000,30.85000,30.95000,5797000
07/30/2009,0000,30.90000,30.90000,29.80000,30.00000,5780000
07/31/2009,0000,30.10000,30.50000,29.80000,29.85000,3992000
08/03/2009,0000,29.90000,30.85000,29.90000,30.80000,3966000
08/04/2009,0000,31.40000,31.45000,30.10000,30.40000,4964000
08/05/2009,0000,30.80000,30.80000,28.80000,29.55000,6023000
08/06/2009,0000,29.45000,29.45000,28.55000,29.10000,4998000
08/10/2009,0000,28.80000,29.55000,28.40000,28.75000,4365000
08/11/2009,0000,29.10000,29.40000,28.30000,28.75000,5134000
08/12/2009,0000,28.75000,29.10000,28.55000,28.80000,3454000
08/13/2009,0000,29.00000,29.50000,28.95000,29.50000,3231000
08/14/2009,0000,29.80000,30.25000,29.50000,29.50000,4063000
08/17/2009,0000,29.35000,29.40000,28.20000,28.20000,3480000
08/18/2009,0000,27.50000,27.80000,26.25000,26.30000,7928000
08/19/2009,0000,26.30000,27.10000,26.30000,26.65000,6264000
08/20/2009,0000,26.60000,26.85000,25.65000,26.80000,5243000
08/21/2009,0000,26.80000,27.95000,26.65000,26.80000,8244000
08/24/2009,0000,27.20000,27.60000,27.10000,27.15000,4265000
08/25/2009,0000,27.15000,27.75000,27.10000,27.65000,3452000
08/26/2009,0000,27.65000,27.75000,26.80000,27.20000,3235000
08/27/2009,0000,27.00000,27.50000,26.70000,26.70000,1797000
08/28/2009,0000,26.70000,27.35000,26.70000,26.80000,3198000
08/31/2009,0000,27.00000,27.35000,26.65000,26.70000,2066000
09/01/2009,0000,26.60000,27.55000,26.50000,27.50000,5674000
09/02/2009,0000,27.40000,29.40000,27.20000,29.30000,12691000
09/03/2009,0000,29.50000,29.70000,28.80000,29.65000,7629000
09/04/2009,0000,30.00000,30.15000,29.15000,29.25000,3397000
09/07/2009,0000,29.75000,29.90000,29.35000,29.60000,2718000
09/08/2009,0000,29.65000,31.05000,29.65000,30.60000,8549000
09/09/2009,0000,31.00000,31.00000,29.70000,29.70000,3043000
09/10/2009,0000,30.30000,30.65000,29.50000,29.80000,2763000
09/11/2009,0000,29.95000,30.40000,29.80000,30.00000,2475000
09/14/2009,0000,30.30000,30.45000,29.85000,30.15000,1830000
09/15/2009,0000,30.35000,31.10000,30.00000,31.00000,5108000
09/16/2009,0000,31.30000,31.30000,30.55000,30.70000,2744000
09/17/2009,0000,31.00000,31.00000,30.30000,30.30000,2892000
09/18/2009,0000,30.30000,31.20000,30.30000,30.50000,4380000
09/21/2009,0000,30.50000,30.75000,30.05000,30.10000,2472000
09/22/2009,0000,30.10000,30.45000,30.00000,30.00000,1969000
09/23/2009,0000,30.10000,30.40000,29.80000,30.20000,4722000
09/24/2009,0000,30.50000,31.35000,30.30000,31.20000,10711000
09/25/2009,0000,31.80000,33.00000,31.60000,32.30000,19107000
09/28/2009,0000,32.45000,32.45000,30.80000,30.80000,6184000
09/29/2009,0000,31.00000,31.35000,30.70000,31.20000,4945000
09/30/2009,0000,31.40000,31.40000,30.70000,30.85000,5603000
10/01/2009,0000,31.00000,32.45000,30.95000,31.95000,17820000
10/02/2009,0000,31.50000,32.75000,31.35000,31.50000,16196000
10/05/2009,0000,32.30000,33.20000,31.80000,33.00000,16129000
10/06/2009,0000,33.50000,33.50000,32.50000,32.60000,9765000
10/07/2009,0000,32.95000,33.60000,32.80000,33.35000,12925000
10/08/2009,0000,33.50000,35.65000,33.40000,35.55000,35259000
10/09/2009,0000,35.80000,36.15000,34.60000,34.95000,16682000
10/12/2009,0000,35.00000,35.35000,34.55000,35.05000,7912000
10/13/2009,0000,34.70000,36.60000,34.60000,35.60000,11615000
10/14/2009,0000,35.60000,36.30000,35.45000,35.85000,7071000
10/15/2009,0000,35.70000,36.20000,34.00000,34.25000,11938000
10/16/2009,0000,34.45000,34.70000,33.50000,34.25000,9297000
10/19/2009,0000,34.45000,36.60000,34.45000,36.60000,13672000
10/20/2009,0000,37.70000,38.95000,36.70000,38.05000,26701000
10/21/2009,0000,38.05000,39.40000,38.05000,38.85000,17359000
10/22/2009,0000,38.60000,41.00000,38.60000,39.30000,23973000
10/23/2009,0000,39.50000,42.05000,39.50000,42.05000,24842000
10/26/2009,0000,42.30000,43.95000,41.35000,41.35000,23130000
10/27/2009,0000,41.20000,42.60000,41.10000,41.70000,16657000
10/28/2009,0000,41.70000,41.75000,38.80000,38.80000,24237000
10/29/2009,0000,37.80000,39.50000,36.65000,39.35000,25818000
10/30/2009,0000,39.60000,39.60000,36.95000,37.05000,17146000
11/02/2009,0000,36.05000,37.60000,35.50000,37.40000,10886000
11/03/2009,0000,37.90000,39.10000,37.60000,38.00000,20161000
11/04/2009,0000,38.00000,38.50000,37.50000,38.40000,13254000
11/05/2009,0000,38.50000,39.30000,38.45000,38.45000,11879000
11/06/2009,0000,39.30000,40.85000,39.00000,40.50000,21952000
11/09/2009,0000,40.80000,41.65000,40.50000,40.60000,11768000
11/10/2009,0000,41.00000,41.20000,39.75000,40.05000,11315000
11/11/2009,0000,40.05000,40.45000,39.60000,40.10000,5580000
11/12/2009,0000,40.00000,41.00000,39.45000,39.60000,8924000
11/13/2009,0000,39.65000,40.15000,39.15000,40.10000,6621000
11/16/2009,0000,40.60000,40.90000,40.15000,40.65000,8494000
11/17/2009,0000,40.70000,40.70000,39.50000,39.50000,7851000
11/18/2009,0000,39.60000,40.10000,39.50000,40.00000,4768000
11/19/2009,0000,39.55000,40.00000,38.85000,39.00000,7350000
11/20/2009,0000,39.00000,39.30000,37.65000,38.65000,10977000
11/23/2009,0000,38.30000,39.50000,38.30000,38.65000,8457000
11/24/2009,0000,38.70000,39.30000,38.00000,38.10000,7622000
11/25/2009,0000,38.00000,38.45000,37.60000,38.10000,4213000
11/26/2009,0000,38.40000,38.90000,38.05000,38.15000,6155000
11/27/2009,0000,38.00000,38.00000,36.75000,36.80000,6561000
11/30/2009,0000,37.50000,38.05000,37.20000,38.00000,4216000
12/01/2009,0000,37.95000,38.20000,37.50000,37.80000,3278000
12/02/2009,0000,38.30000,40.15000,37.85000,39.90000,18526000
12/03/2009,0000,40.50000,40.70000,39.20000,39.50000,14334000
12/04/2009,0000,39.75000,40.25000,39.30000,39.70000,8804000
12/07/2009,0000,39.90000,40.70000,39.40000,40.10000,9528000
12/08/2009,0000,40.20000,41.30000,39.95000,40.50000,10290000
12/09/2009,0000,40.55000,42.00000,40.55000,41.25000,9720000
12/11/2009,0000,40.00000,41.00000,40.00000,40.75000,3719000
12/14/2009,0000,41.40000,43.60000,41.00000,43.60000,23374000
12/15/2009,0000,44.30000,44.90000,42.30000,42.30000,14629000
12/16/2009,0000,42.50000,42.70000,41.60000,41.60000,5172000
12/17/2009,0000,41.90000,42.20000,41.00000,41.00000,6074000
12/18/2009,0000,40.70000,41.70000,40.50000,40.80000,5647000
12/21/2009,0000,41.40000,41.85000,40.95000,41.55000,2655000
12/22/2009,0000,41.65000,41.85000,40.85000,41.00000,4607000
12/23/2009,0000,41.10000,41.30000,40.70000,40.75000,3959000
12/25/2009,0000,42.10000,42.15000,41.40000,41.50000,3673000
12/25/2009,0000,42.10000,42.15000,41.40000,41.50000,3673000
12/28/2009,0000,41.70000,42.80000,41.50000,42.40000,6912000
12/29/2009,1230,42.90000,42.90000,41.90000,41.95000,3558352
