DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
05/02/2008,0000,45.00000,49.00000,45.00000,45.50000,4537000
05/06/2008,0000,43.70000,43.70000,38.80000,40.20000,3037000
05/12/2008,0000,42.90000,43.95000,42.00000,42.20000,1468000
05/14/2008,0000,42.00000,42.70000,41.00000,41.15000,715000
05/15/2008,0000,41.15000,43.20000,41.15000,42.30000,982000
05/16/2008,0000,42.30000,43.50000,41.55000,41.60000,1044000
05/19/2008,0000,42.00000,42.00000,41.00000,41.00000,569000
05/20/2008,0000,41.00000,41.40000,40.25000,41.00000,818000
05/21/2008,0000,40.60000,40.90000,40.30000,40.40000,556000
05/22/2008,0000,39.50000,40.15000,39.30000,39.35000,637000
05/23/2008,0000,39.65000,40.10000,38.70000,38.70000,569000
05/26/2008,0000,38.00000,38.00000,36.00000,36.10000,1030000
05/27/2008,0000,36.00000,36.00000,33.70000,33.80000,1109000
05/28/2008,0000,34.00000,34.50000,32.50000,32.50000,859000
05/29/2008,0000,32.55000,33.40000,32.15000,32.70000,494000
05/30/2008,0000,33.20000,33.20000,32.15000,32.70000,529000
06/02/2008,0000,33.40000,34.95000,33.10000,34.95000,605000
06/03/2008,0000,33.95000,36.80000,33.95000,35.35000,653000
06/04/2008,0000,36.00000,36.00000,34.65000,35.20000,218000
06/05/2008,0000,35.20000,35.50000,34.30000,35.50000,211000
06/06/2008,0000,35.50000,36.00000,34.00000,34.85000,220000
06/10/2008,0000,34.00000,34.00000,32.50000,33.00000,242000
06/11/2008,0000,33.10000,33.35000,32.55000,33.00000,247000
06/12/2008,0000,32.60000,32.60000,31.80000,32.00000,435000
06/13/2008,0000,32.40000,34.00000,32.00000,33.00000,313000
06/16/2008,0000,33.00000,33.80000,32.35000,32.40000,156000
06/17/2008,0000,32.20000,32.40000,31.20000,32.00000,205000
06/18/2008,0000,32.00000,32.50000,31.80000,32.15000,119000
06/19/2008,0000,32.00000,32.00000,31.10000,31.50000,189000
06/20/2008,0000,31.50000,32.60000,31.30000,31.60000,208000
06/23/2008,0000,31.00000,31.40000,30.50000,31.10000,157000
06/24/2008,0000,31.20000,31.50000,29.70000,30.70000,199000
06/25/2008,0000,30.30000,30.45000,29.80000,30.20000,170000
06/26/2008,0000,30.50000,30.70000,29.85000,29.85000,178000
06/27/2008,0000,28.10000,29.20000,27.80000,27.80000,406000
06/30/2008,0000,28.00000,28.00000,25.90000,25.90000,284000
07/01/2008,0000,24.80000,25.40000,24.10000,24.10000,289000
07/02/2008,0000,23.00000,24.70000,23.00000,24.70000,297000
07/03/2008,0000,24.70000,26.40000,24.00000,26.40000,378000
07/04/2008,0000,27.00000,28.20000,27.00000,27.50000,514000
07/07/2008,0000,27.00000,28.20000,27.00000,27.30000,146000
07/08/2008,0000,27.10000,28.30000,27.05000,27.60000,285000
07/09/2008,0000,28.00000,28.90000,28.00000,28.70000,265000
07/10/2008,0000,28.25000,28.95000,27.80000,28.70000,349000
07/11/2008,0000,28.70000,29.20000,28.70000,29.15000,275000
07/14/2008,0000,29.15000,29.30000,28.60000,29.10000,158000
07/15/2008,0000,29.00000,29.00000,27.80000,28.40000,133000
07/16/2008,0000,27.50000,28.60000,27.50000,28.10000,319000
07/17/2008,0000,28.50000,28.50000,28.10000,28.15000,81000
07/18/2008,0000,27.80000,28.50000,27.00000,27.95000,190000
07/21/2008,0000,28.10000,28.50000,27.90000,27.90000,78000
07/22/2008,0000,27.90000,29.85000,27.90000,29.85000,618000
07/23/2008,0000,30.20000,31.00000,29.05000,30.10000,319000
07/24/2008,0000,30.30000,30.40000,29.10000,29.80000,414000
07/25/2008,0000,29.20000,29.80000,28.90000,29.60000,97000
07/29/2008,0000,28.10000,29.60000,28.10000,29.60000,123000
07/30/2008,0000,29.60000,29.70000,28.85000,29.00000,66000
07/31/2008,0000,29.00000,29.40000,28.50000,29.40000,118000
08/01/2008,0000,28.10000,29.00000,28.10000,29.00000,102000
08/04/2008,0000,28.80000,29.00000,28.50000,28.50000,73000
08/05/2008,0000,28.50000,29.10000,28.10000,28.65000,215000
08/06/2008,0000,29.50000,29.50000,28.70000,29.25000,246000
08/07/2008,0000,29.10000,30.70000,29.00000,30.40000,454000
08/08/2008,0000,30.20000,30.80000,29.60000,30.50000,456000
08/11/2008,0000,30.80000,31.00000,30.50000,30.55000,233000
08/12/2008,0000,30.60000,30.70000,30.40000,30.50000,142000
08/13/2008,0000,30.50000,30.70000,30.10000,30.30000,143000
08/14/2008,0000,30.10000,30.50000,29.50000,30.45000,215000
08/15/2008,0000,30.50000,31.00000,30.30000,30.30000,287000
08/18/2008,0000,28.20000,30.00000,28.20000,29.30000,171000
08/19/2008,0000,28.50000,29.50000,28.20000,29.50000,136000
08/20/2008,0000,29.00000,29.20000,28.30000,29.20000,113000
08/21/2008,0000,28.65000,28.90000,28.00000,28.50000,285000
08/22/2008,0000,28.40000,28.45000,27.80000,28.45000,130000
08/25/2008,0000,28.05000,28.75000,28.05000,28.60000,158000
08/26/2008,0000,28.50000,28.65000,28.40000,28.65000,244000
08/27/2008,0000,28.60000,28.75000,28.35000,28.70000,243000
08/28/2008,0000,28.70000,28.80000,28.30000,28.50000,293000
08/29/2008,0000,28.80000,28.90000,28.40000,28.55000,147000
09/01/2008,0000,28.35000,28.60000,28.00000,28.30000,310000
09/02/2008,0000,28.30000,28.30000,27.90000,28.20000,304000
09/03/2008,0000,28.10000,28.10000,26.30000,27.00000,247000
09/04/2008,0000,27.50000,27.50000,25.20000,26.70000,250000
09/05/2008,0000,25.20000,25.90000,25.10000,25.80000,111000
09/08/2008,0000,26.00000,26.90000,25.95000,26.85000,226000
09/09/2008,0000,27.00000,27.00000,25.50000,26.50000,62000
09/10/2008,0000,26.00000,26.30000,25.20000,26.30000,276000
09/11/2008,0000,26.20000,26.20000,24.70000,25.20000,214000
09/12/2008,0000,25.20000,25.55000,24.80000,25.50000,416000
09/15/2008,0000,25.40000,25.40000,23.85000,25.00000,235000
09/16/2008,0000,23.25000,24.30000,23.25000,23.25000,621000
09/17/2008,0000,23.30000,24.40000,23.00000,24.00000,477000
09/18/2008,0000,21.45000,21.45000,20.00000,20.90000,139000
09/19/2008,0000,21.40000,22.00000,21.10000,22.00000,150000
09/22/2008,0000,21.55000,22.40000,21.30000,22.00000,60000
09/23/2008,0000,22.40000,23.50000,22.10000,23.50000,257000
09/24/2008,0000,23.50000,24.40000,23.50000,23.55000,166000
09/25/2008,0000,23.50000,23.80000,23.40000,23.70000,57000
09/26/2008,0000,23.05000,23.25000,22.60000,23.20000,443000
09/30/2008,0000,21.60000,22.50000,21.60000,22.50000,318000
10/01/2008,0000,22.90000,23.00000,22.60000,22.80000,105000
10/02/2008,0000,22.80000,22.90000,22.10000,22.50000,66000
10/03/2008,0000,21.80000,22.00000,21.55000,21.80000,42000
10/06/2008,0000,21.50000,22.00000,21.30000,22.00000,36000
10/07/2008,0000,20.50000,22.00000,20.50000,22.00000,131000
10/08/2008,0000,21.50000,21.50000,20.60000,21.40000,216000
10/09/2008,0000,20.70000,21.50000,20.40000,20.70000,152000
10/13/2008,0000,20.00000,20.00000,20.00000,20.00000,8000
10/14/2008,0000,20.10000,21.40000,20.10000,21.40000,347000
10/15/2008,0000,20.80000,21.20000,20.80000,21.20000,85000
10/16/2008,0000,20.50000,20.75000,20.50000,20.70000,76000
10/17/2008,0000,20.20000,21.00000,20.00000,20.85000,105000
10/20/2008,0000,20.30000,20.85000,20.15000,20.85000,59000
10/21/2008,0000,20.90000,21.00000,20.50000,20.80000,39000
10/22/2008,0000,20.70000,20.85000,20.30000,20.70000,60000
10/23/2008,0000,20.00000,20.10000,20.00000,20.00000,27000
10/24/2008,0000,19.30000,19.30000,19.30000,19.30000,84000
10/27/2008,0000,17.95000,18.00000,17.95000,17.95000,126000
10/28/2008,0000,17.05000,19.20000,16.70000,18.90000,138000
10/29/2008,0000,20.00000,20.00000,18.50000,19.80000,128000
10/30/2008,0000,19.80000,20.10000,19.70000,19.85000,41000
10/31/2008,0000,19.90000,20.60000,19.90000,20.30000,180000
11/03/2008,0000,20.50000,20.85000,20.50000,20.55000,198000
11/04/2008,0000,20.55000,20.55000,19.70000,20.10000,187000
11/05/2008,0000,21.00000,21.00000,20.10000,20.50000,85000
11/06/2008,0000,19.85000,20.00000,19.10000,19.10000,65000
11/07/2008,0000,19.00000,19.55000,19.00000,19.55000,73000
11/10/2008,0000,19.80000,20.50000,19.60000,20.50000,90000
11/11/2008,0000,20.50000,20.50000,19.85000,20.00000,209000
11/12/2008,0000,19.70000,19.70000,19.30000,19.35000,98000
11/13/2008,0000,19.00000,19.35000,18.50000,19.00000,209000
11/14/2008,0000,19.00000,19.00000,18.20000,18.25000,97000
11/17/2008,0000,17.10000,18.00000,17.10000,17.15000,44000
11/18/2008,0000,16.50000,17.50000,16.00000,16.80000,177000
11/19/2008,0000,17.00000,17.00000,15.70000,16.35000,84000
11/20/2008,0000,15.25000,16.10000,15.25000,15.25000,315000
11/21/2008,0000,14.75000,14.75000,14.20000,14.25000,428000
11/24/2008,0000,14.70000,14.70000,13.80000,14.50000,193000
11/25/2008,0000,15.00000,15.00000,14.50000,14.50000,186000
11/26/2008,0000,14.40000,14.50000,14.20000,14.20000,109000
11/27/2008,0000,14.40000,14.90000,14.40000,14.75000,180000
11/28/2008,0000,14.85000,15.30000,14.85000,14.90000,320000
12/01/2008,0000,15.00000,15.40000,14.95000,15.05000,494000
12/02/2008,0000,14.60000,14.60000,14.00000,14.10000,157000
12/03/2008,0000,14.20000,14.50000,13.85000,14.20000,182000
12/04/2008,0000,14.00000,14.40000,13.95000,14.20000,301000
12/05/2008,0000,14.00000,14.10000,13.90000,13.90000,55000
12/08/2008,0000,14.00000,14.35000,13.95000,14.35000,265000
12/09/2008,0000,14.30000,14.35000,13.90000,13.90000,204000
12/10/2008,0000,14.00000,14.35000,13.90000,14.35000,345000
12/11/2008,0000,14.35000,14.40000,14.00000,14.20000,238000
12/12/2008,0000,14.00000,14.00000,13.60000,13.75000,236000
12/15/2008,0000,14.00000,14.10000,13.75000,13.85000,145000
12/16/2008,0000,13.65000,13.80000,13.60000,13.80000,49000
12/17/2008,0000,13.90000,13.90000,13.40000,13.50000,213000
12/18/2008,0000,13.45000,13.45000,13.05000,13.10000,78000
12/19/2008,0000,12.90000,12.90000,12.20000,12.60000,328000
12/22/2008,0000,12.70000,12.70000,12.20000,12.20000,118000
12/23/2008,0000,12.10000,12.25000,11.80000,11.90000,118000
12/24/2008,0000,11.15000,11.80000,11.15000,11.75000,167000
12/25/2008,0000,11.70000,11.70000,11.40000,11.60000,86000
12/26/2008,0000,11.25000,12.40000,11.25000,12.10000,482000
12/29/2008,0000,12.70000,12.90000,12.70000,12.90000,912000
12/30/2008,0000,13.70000,13.70000,13.20000,13.35000,616000
12/31/2008,0000,13.10000,13.30000,12.80000,13.30000,296000
01/05/2009,0000,13.50000,13.60000,13.35000,13.45000,219000
01/06/2009,0000,13.45000,13.55000,13.05000,13.25000,89000
01/07/2009,0000,13.25000,13.40000,13.05000,13.35000,180000
01/08/2009,0000,13.05000,13.05000,12.55000,12.55000,62000
01/09/2009,0000,12.40000,12.90000,12.30000,12.30000,119000
01/12/2009,0000,11.80000,12.10000,11.80000,11.85000,62000
01/13/2009,0000,11.80000,12.05000,11.80000,12.05000,52000
01/14/2009,0000,12.10000,12.35000,12.05000,12.05000,26000
01/15/2009,0000,11.55000,11.70000,11.50000,11.70000,14000
01/16/2009,0000,12.05000,12.05000,11.50000,11.70000,49000
01/19/2009,0000,11.80000,11.80000,11.70000,11.80000,29000
01/20/2009,0000,11.85000,11.85000,11.60000,11.70000,31000
01/21/2009,0000,11.70000,12.50000,11.50000,12.50000,412000
02/02/2009,0000,12.50000,12.50000,11.65000,12.30000,377000
02/03/2009,0000,12.05000,12.50000,12.00000,12.40000,210000
02/04/2009,0000,12.20000,12.30000,11.90000,12.10000,51000
02/05/2009,0000,12.20000,12.45000,12.20000,12.20000,36000
02/06/2009,0000,12.20000,12.80000,12.20000,12.55000,227000
02/09/2009,0000,13.00000,13.00000,12.70000,12.90000,102000
02/10/2009,0000,13.00000,13.20000,12.90000,13.15000,82000
02/11/2009,0000,13.00000,13.00000,12.80000,12.80000,79000
02/12/2009,0000,13.00000,13.10000,12.90000,13.00000,101000
02/13/2009,0000,12.90000,13.40000,12.90000,13.20000,44000
02/16/2009,0000,13.10000,14.10000,13.10000,13.90000,143000
02/17/2009,0000,14.20000,14.20000,13.35000,13.55000,83000
02/18/2009,0000,13.30000,13.45000,13.20000,13.40000,54000
02/19/2009,0000,13.00000,14.25000,13.00000,14.10000,173000
02/20/2009,0000,14.05000,14.15000,13.75000,13.80000,99000
02/23/2009,0000,13.50000,14.30000,13.50000,14.20000,46000
02/24/2009,0000,14.00000,14.45000,14.00000,14.10000,46000
02/25/2009,0000,14.05000,14.20000,14.00000,14.10000,62000
02/26/2009,0000,14.00000,14.90000,14.00000,14.50000,147000
02/27/2009,0000,14.45000,14.70000,14.25000,14.70000,70000
03/02/2009,0000,14.50000,15.00000,14.10000,14.10000,63000
03/03/2009,0000,14.00000,14.20000,13.55000,14.20000,18000
03/04/2009,0000,14.50000,15.00000,14.25000,14.90000,144000
03/05/2009,0000,14.90000,15.50000,14.80000,15.40000,115000
03/06/2009,0000,15.40000,15.60000,15.00000,15.50000,128000
03/09/2009,0000,15.90000,16.55000,15.80000,16.55000,184000
03/10/2009,0000,17.20000,17.70000,16.70000,17.50000,311000
03/11/2009,0000,18.00000,18.30000,17.50000,17.60000,229000
03/12/2009,0000,17.70000,18.80000,17.60000,18.70000,486000
03/13/2009,0000,18.45000,19.95000,18.45000,19.20000,166000
03/16/2009,0000,19.35000,19.45000,17.90000,18.30000,390000
03/17/2009,0000,18.10000,18.40000,18.00000,18.20000,156000
03/18/2009,0000,18.25000,18.30000,16.95000,17.65000,456000
03/19/2009,0000,17.60000,17.80000,17.10000,17.40000,184000
03/20/2009,0000,17.20000,17.40000,17.00000,17.00000,124000
03/23/2009,0000,17.20000,18.15000,17.20000,18.15000,224000
03/24/2009,0000,18.35000,19.15000,18.30000,18.60000,115000
03/25/2009,0000,18.60000,19.05000,18.60000,18.80000,119000
03/26/2009,0000,18.90000,19.00000,18.50000,19.00000,285000
03/27/2009,0000,19.40000,20.30000,19.40000,20.00000,515000
03/30/2009,0000,21.40000,21.40000,19.80000,20.30000,273000
03/31/2009,0000,20.15000,20.50000,20.00000,20.30000,348000
04/01/2009,0000,20.75000,21.00000,20.50000,20.60000,156000
04/02/2009,0000,20.90000,22.00000,20.80000,22.00000,726000
04/03/2009,0000,22.80000,23.50000,22.00000,23.50000,1092000
04/06/2009,0000,25.10000,25.10000,24.00000,24.45000,606000
04/07/2009,0000,24.40000,24.90000,23.90000,24.00000,217000
04/08/2009,0000,23.50000,23.60000,23.20000,23.35000,273000
04/09/2009,0000,23.55000,24.20000,23.40000,23.80000,225000
04/10/2009,0000,25.10000,25.10000,24.00000,24.60000,437000
04/13/2009,0000,24.60000,26.30000,24.30000,26.25000,370000
04/14/2009,0000,27.90000,28.05000,26.60000,28.05000,432000
04/15/2009,0000,29.50000,29.80000,29.00000,29.00000,493000
04/16/2009,0000,29.50000,29.50000,28.60000,29.00000,310000
04/17/2009,0000,29.40000,29.50000,28.00000,28.05000,735000
04/20/2009,0000,27.05000,28.85000,26.55000,28.80000,339000
04/21/2009,0000,27.20000,28.95000,27.20000,28.80000,98000
04/22/2009,0000,29.30000,29.30000,28.30000,28.80000,81000
04/23/2009,0000,28.50000,30.10000,28.50000,29.30000,278000
04/24/2009,0000,30.00000,30.30000,29.30000,29.30000,293000
04/27/2009,0000,29.40000,29.50000,28.00000,28.10000,212000
04/28/2009,0000,28.10000,28.20000,26.60000,27.70000,694000
04/29/2009,0000,27.70000,27.85000,25.80000,26.90000,320000
04/30/2009,0000,27.50000,28.40000,27.40000,28.40000,439000
05/04/2009,0000,29.00000,29.60000,29.00000,29.20000,304000
05/05/2009,0000,29.00000,29.20000,27.60000,28.35000,197000
05/06/2009,0000,28.50000,29.70000,28.50000,29.40000,444000
05/07/2009,0000,30.60000,31.45000,30.60000,31.00000,946000
05/08/2009,0000,31.20000,32.00000,30.50000,30.50000,295000
05/11/2009,0000,30.65000,31.80000,30.25000,31.00000,873000
05/12/2009,0000,30.50000,31.60000,30.50000,31.10000,392000
05/13/2009,0000,31.30000,31.90000,31.30000,31.60000,709000
05/14/2009,0000,31.45000,31.50000,30.65000,31.40000,286000
05/15/2009,0000,31.40000,32.00000,30.70000,31.40000,467000
05/18/2009,0000,30.80000,31.50000,30.60000,31.20000,231000
05/19/2009,0000,32.00000,32.00000,31.20000,31.20000,449000
05/20/2009,0000,31.00000,31.40000,30.65000,31.10000,305000
05/21/2009,0000,30.50000,31.80000,30.50000,31.50000,262000
05/22/2009,0000,31.00000,32.00000,31.00000,31.95000,372000
05/25/2009,0000,32.00000,32.50000,31.50000,31.90000,474000
05/26/2009,0000,31.55000,32.00000,31.30000,31.75000,299000
05/27/2009,0000,32.00000,32.20000,31.55000,32.00000,338000
06/01/2009,0000,31.70000,32.20000,31.35000,31.75000,333000
06/02/2009,0000,31.50000,32.05000,31.50000,31.90000,484000
06/03/2009,0000,31.95000,32.20000,31.50000,31.95000,213000
06/04/2009,0000,31.80000,31.95000,31.20000,31.95000,344000
06/05/2009,0000,32.00000,34.15000,31.90000,34.15000,963000
06/08/2009,0000,34.40000,34.95000,33.05000,33.25000,294000
06/09/2009,0000,32.95000,32.95000,30.95000,31.00000,550000
06/10/2009,0000,31.00000,31.20000,30.30000,30.35000,201000
06/11/2009,0000,30.50000,31.00000,30.40000,30.40000,327000
06/12/2009,0000,30.40000,30.95000,30.40000,30.50000,136000
06/15/2009,0000,30.20000,30.70000,30.10000,30.10000,261000
06/16/2009,0000,28.50000,30.70000,28.50000,30.40000,151000
06/17/2009,0000,30.40000,31.00000,30.40000,31.00000,115000
06/18/2009,0000,31.00000,31.00000,30.10000,30.65000,43000
06/19/2009,0000,31.00000,31.00000,30.65000,31.00000,84000
06/22/2009,0000,30.70000,31.70000,30.70000,31.70000,28000
06/23/2009,0000,31.00000,31.45000,31.00000,31.45000,22000
06/24/2009,0000,31.40000,31.70000,31.00000,31.60000,38000
06/25/2009,0000,32.30000,32.50000,31.90000,31.90000,108000
06/26/2009,0000,31.90000,32.20000,31.90000,32.20000,18000
06/29/2009,0000,31.05000,31.20000,30.90000,31.20000,16000
06/30/2009,0000,31.45000,31.80000,31.00000,31.45000,448000
07/01/2009,0000,31.60000,32.80000,31.60000,32.60000,169000
07/02/2009,0000,33.00000,33.30000,32.00000,32.00000,203000
07/03/2009,0000,32.00000,32.50000,31.90000,32.50000,63000
07/06/2009,0000,32.80000,33.40000,32.60000,32.60000,61000
07/07/2009,0000,32.10000,33.00000,32.10000,32.60000,117000
07/08/2009,0000,33.00000,33.30000,32.65000,32.80000,241000
07/09/2009,0000,32.95000,33.30000,32.65000,33.10000,168000
07/10/2009,0000,33.50000,35.40000,33.40000,35.40000,965000
07/13/2009,0000,36.00000,37.85000,36.00000,37.50000,1359000
07/14/2009,0000,37.40000,38.45000,36.50000,37.60000,671000
07/15/2009,0000,37.50000,39.00000,37.30000,37.30000,425000
07/16/2009,0000,37.60000,38.50000,37.35000,37.35000,483000
07/17/2009,0000,37.50000,39.95000,37.50000,39.95000,1732000
07/20/2009,0000,40.10000,41.50000,38.95000,40.30000,1590000
07/21/2009,0000,40.95000,42.00000,39.60000,41.80000,829000
07/22/2009,0000,41.80000,42.30000,40.80000,41.50000,580000
07/23/2009,0000,41.90000,42.10000,40.60000,40.60000,378000
07/24/2009,0000,40.80000,41.50000,40.30000,40.50000,349000
07/27/2009,0000,41.00000,41.00000,39.90000,39.90000,244000
07/28/2009,0000,40.50000,41.30000,40.00000,40.55000,222000
07/29/2009,0000,40.55000,40.70000,40.30000,40.55000,210000
07/30/2009,0000,40.70000,40.70000,39.70000,40.60000,294000
07/31/2009,0000,40.80000,43.40000,40.80000,43.10000,1338000
08/03/2009,0000,42.90000,43.80000,42.50000,43.45000,736000
08/04/2009,0000,44.00000,44.00000,41.50000,42.00000,745000
08/05/2009,0000,42.00000,42.90000,41.00000,41.30000,403000
08/06/2009,0000,41.30000,42.00000,40.10000,41.30000,236000
08/10/2009,0000,39.95000,42.30000,39.95000,42.00000,423000
08/11/2009,0000,42.50000,42.80000,41.60000,42.80000,378000
08/12/2009,0000,43.25000,44.80000,42.60000,44.70000,1199000
08/13/2009,0000,41.60000,45.00000,41.60000,44.70000,994000
08/14/2009,0000,46.90000,47.80000,46.10000,47.50000,1552000
08/17/2009,0000,47.50000,50.10000,47.50000,49.40000,1458000
08/18/2009,0000,49.40000,49.40000,47.00000,47.00000,1368000
08/19/2009,0000,47.80000,48.65000,47.20000,47.90000,865000
08/20/2009,0000,48.40000,51.00000,46.50000,51.00000,2179000
08/21/2009,0000,51.90000,54.10000,50.50000,51.50000,2943000
08/24/2009,0000,52.70000,52.70000,49.00000,51.20000,906000
08/25/2009,0000,51.20000,52.70000,50.30000,50.60000,603000
08/26/2009,0000,50.80000,51.40000,48.20000,48.90000,788000
08/27/2009,0000,48.90000,51.50000,48.90000,50.00000,889000
08/28/2009,0000,50.00000,51.70000,50.00000,51.00000,1024000
08/31/2009,0000,51.40000,54.50000,51.40000,54.00000,2389000
09/01/2009,0000,54.00000,54.90000,53.40000,54.00000,1441000
09/02/2009,0000,54.00000,57.70000,53.90000,57.50000,3348000
09/03/2009,0000,59.00000,60.10000,58.10000,58.40000,2365000
09/04/2009,0000,59.50000,61.90000,58.60000,59.80000,1312000
09/07/2009,0000,61.00000,63.90000,60.30000,63.90000,3722000
09/08/2009,0000,64.90000,66.00000,63.50000,63.50000,2754000
09/09/2009,0000,62.80000,64.00000,62.10000,63.00000,1821000
09/10/2009,0000,64.20000,65.20000,58.60000,61.40000,2148000
09/11/2009,0000,60.90000,62.40000,59.00000,61.00000,1128000
09/14/2009,0000,61.00000,61.60000,58.80000,60.30000,1523000
09/15/2009,0000,60.50000,63.40000,60.30000,63.00000,2270000
09/16/2009,0000,63.70000,66.30000,63.00000,63.10000,3093000
09/17/2009,0000,63.60000,64.50000,62.50000,62.50000,1428000
09/18/2009,0000,62.30000,63.80000,62.30000,63.00000,846000
09/21/2009,0000,63.90000,64.60000,62.80000,63.00000,1121000
09/22/2009,0000,62.50000,64.40000,62.50000,63.50000,1573000
09/23/2009,0000,63.60000,64.00000,61.30000,61.60000,1224000
09/24/2009,0000,62.00000,62.20000,61.00000,61.30000,799000
09/25/2009,0000,61.00000,62.20000,61.00000,61.30000,777000
09/28/2009,0000,61.30000,61.30000,57.10000,57.10000,1957000
09/29/2009,0000,55.20000,57.50000,55.20000,57.00000,1454000
09/30/2009,0000,58.00000,59.60000,57.50000,59.50000,1222000
10/01/2009,0000,59.90000,59.90000,58.50000,58.70000,660000
10/02/2009,0000,58.20000,61.10000,57.50000,59.80000,1076000
10/05/2009,0000,60.50000,60.50000,59.20000,59.80000,490000
10/06/2009,0000,59.80000,60.40000,59.50000,59.80000,626000
10/07/2009,0000,60.10000,62.80000,60.10000,61.00000,2408000
10/08/2009,0000,61.00000,61.50000,59.10000,59.10000,1211000
10/09/2009,0000,59.20000,60.00000,57.80000,58.00000,908000
10/12/2009,0000,60.00000,60.00000,58.80000,59.50000,720000
10/13/2009,0000,59.50000,59.90000,59.00000,59.10000,402000
10/14/2009,0000,59.80000,63.20000,59.20000,63.20000,2722000
10/15/2009,0000,63.00000,63.40000,61.20000,62.00000,1702000
10/16/2009,0000,63.20000,63.50000,62.00000,62.50000,1025000
10/19/2009,0000,62.90000,65.60000,62.80000,63.80000,1928000
10/20/2009,0000,65.00000,68.20000,64.60000,68.20000,5021000
10/21/2009,0000,68.20000,70.50000,67.20000,68.80000,3828000
10/22/2009,0000,68.80000,69.10000,66.10000,67.00000,1479000
10/23/2009,0000,67.50000,68.50000,67.10000,67.20000,1007000
10/26/2009,0000,69.00000,71.90000,69.00000,71.50000,4383000
10/27/2009,0000,71.50000,73.50000,70.00000,71.60000,1785000
10/28/2009,0000,71.60000,71.90000,69.10000,70.00000,1205000
10/29/2009,0000,69.00000,69.40000,66.00000,69.00000,1293000
10/30/2009,0000,70.00000,70.70000,68.50000,69.10000,1131000
11/02/2009,0000,66.50000,70.60000,66.50000,69.10000,656000
11/03/2009,0000,69.50000,71.00000,69.00000,69.50000,640000
11/04/2009,0000,69.80000,72.40000,69.70000,71.70000,1084000
11/05/2009,0000,72.10000,72.30000,70.50000,71.70000,1250000
11/06/2009,0000,72.10000,72.60000,70.80000,71.00000,548000
11/09/2009,0000,71.00000,71.30000,69.60000,70.40000,512000
11/10/2009,0000,70.60000,71.20000,69.80000,70.40000,544000
11/11/2009,0000,70.40000,71.80000,69.80000,70.80000,1087000
11/12/2009,0000,70.80000,71.00000,69.10000,69.10000,548000
11/13/2009,0000,68.60000,69.10000,68.00000,68.10000,626000
11/16/2009,0000,66.80000,69.10000,66.80000,68.00000,565000
11/17/2009,0000,68.00000,68.10000,66.50000,67.10000,790000
11/18/2009,0000,67.10000,70.00000,67.10000,68.90000,779000
11/19/2009,0000,68.80000,71.50000,68.10000,70.40000,2003000
11/20/2009,0000,70.40000,71.40000,70.10000,70.70000,708000
11/23/2009,0000,71.00000,71.40000,69.00000,69.00000,476000
11/24/2009,0000,69.20000,70.80000,69.20000,69.50000,407000
11/25/2009,0000,69.40000,70.40000,68.80000,69.70000,541000
11/26/2009,0000,69.90000,69.90000,68.50000,68.50000,257000
11/27/2009,0000,68.00000,68.60000,66.80000,66.90000,568000
11/30/2009,0000,67.10000,68.40000,66.90000,67.20000,441000
12/01/2009,0000,67.50000,69.20000,67.30000,69.00000,316000
12/02/2009,0000,70.00000,70.00000,67.40000,67.50000,520000
12/03/2009,0000,67.40000,69.50000,67.40000,68.00000,591000
12/04/2009,0000,68.00000,68.70000,67.50000,67.90000,502000
12/07/2009,0000,68.00000,70.10000,67.70000,70.00000,1159000
12/08/2009,0000,70.00000,74.90000,70.00000,74.90000,5274000
12/09/2009,0000,75.30000,79.00000,75.30000,78.30000,4469000
12/11/2009,0000,80.60000,83.50000,80.20000,82.00000,2840000
12/14/2009,0000,83.00000,83.50000,79.50000,82.00000,1346000
12/15/2009,0000,82.00000,82.00000,79.80000,79.80000,929000
12/16/2009,0000,79.80000,80.00000,76.50000,78.00000,1542000
12/17/2009,0000,79.00000,79.00000,75.60000,77.60000,1309000
12/18/2009,0000,77.50000,79.20000,76.00000,78.10000,911000
12/21/2009,0000,78.50000,78.50000,77.00000,77.30000,459000
12/22/2009,0000,78.50000,81.00000,78.00000,79.50000,1247000
12/23/2009,0000,80.50000,80.70000,79.60000,80.40000,744000
12/25/2009,0000,81.00000,81.70000,79.50000,79.50000,1736000
05/02/2008,0000,45.00000,49.00000,45.00000,45.50000,4537000
05/06/2008,0000,43.70000,43.70000,38.80000,40.20000,3037000
05/12/2008,0000,42.90000,43.95000,42.00000,42.20000,1468000
05/14/2008,0000,42.00000,42.70000,41.00000,41.15000,715000
05/15/2008,0000,41.15000,43.20000,41.15000,42.30000,982000
05/16/2008,0000,42.30000,43.50000,41.55000,41.60000,1044000
05/19/2008,0000,42.00000,42.00000,41.00000,41.00000,569000
05/20/2008,0000,41.00000,41.40000,40.25000,41.00000,818000
05/21/2008,0000,40.60000,40.90000,40.30000,40.40000,556000
05/22/2008,0000,39.50000,40.15000,39.30000,39.35000,637000
05/23/2008,0000,39.65000,40.10000,38.70000,38.70000,569000
05/26/2008,0000,38.00000,38.00000,36.00000,36.10000,1030000
05/27/2008,0000,36.00000,36.00000,33.70000,33.80000,1109000
05/28/2008,0000,34.00000,34.50000,32.50000,32.50000,859000
05/29/2008,0000,32.55000,33.40000,32.15000,32.70000,494000
05/30/2008,0000,33.20000,33.20000,32.15000,32.70000,529000
06/02/2008,0000,33.40000,34.95000,33.10000,34.95000,605000
06/03/2008,0000,33.95000,36.80000,33.95000,35.35000,653000
06/04/2008,0000,36.00000,36.00000,34.65000,35.20000,218000
06/05/2008,0000,35.20000,35.50000,34.30000,35.50000,211000
06/06/2008,0000,35.50000,36.00000,34.00000,34.85000,220000
06/10/2008,0000,34.00000,34.00000,32.50000,33.00000,242000
06/11/2008,0000,33.10000,33.35000,32.55000,33.00000,247000
06/12/2008,0000,32.60000,32.60000,31.80000,32.00000,435000
06/13/2008,0000,32.40000,34.00000,32.00000,33.00000,313000
06/16/2008,0000,33.00000,33.80000,32.35000,32.40000,156000
06/17/2008,0000,32.20000,32.40000,31.20000,32.00000,205000
06/18/2008,0000,32.00000,32.50000,31.80000,32.15000,119000
06/19/2008,0000,32.00000,32.00000,31.10000,31.50000,189000
06/20/2008,0000,31.50000,32.60000,31.30000,31.60000,208000
06/23/2008,0000,31.00000,31.40000,30.50000,31.10000,157000
06/24/2008,0000,31.20000,31.50000,29.70000,30.70000,199000
06/25/2008,0000,30.30000,30.45000,29.80000,30.20000,170000
06/26/2008,0000,30.50000,30.70000,29.85000,29.85000,178000
06/27/2008,0000,28.10000,29.20000,27.80000,27.80000,406000
06/30/2008,0000,28.00000,28.00000,25.90000,25.90000,284000
07/01/2008,0000,24.80000,25.40000,24.10000,24.10000,289000
07/02/2008,0000,23.00000,24.70000,23.00000,24.70000,297000
07/03/2008,0000,24.70000,26.40000,24.00000,26.40000,378000
07/04/2008,0000,27.00000,28.20000,27.00000,27.50000,514000
07/07/2008,0000,27.00000,28.20000,27.00000,27.30000,146000
07/08/2008,0000,27.10000,28.30000,27.05000,27.60000,285000
07/09/2008,0000,28.00000,28.90000,28.00000,28.70000,265000
07/10/2008,0000,28.25000,28.95000,27.80000,28.70000,349000
07/11/2008,0000,28.70000,29.20000,28.70000,29.15000,275000
07/14/2008,0000,29.15000,29.30000,28.60000,29.10000,158000
07/15/2008,0000,29.00000,29.00000,27.80000,28.40000,133000
07/16/2008,0000,27.50000,28.60000,27.50000,28.10000,319000
07/17/2008,0000,28.50000,28.50000,28.10000,28.15000,81000
07/18/2008,0000,27.80000,28.50000,27.00000,27.95000,190000
07/21/2008,0000,28.10000,28.50000,27.90000,27.90000,78000
07/22/2008,0000,27.90000,29.85000,27.90000,29.85000,618000
07/23/2008,0000,30.20000,31.00000,29.05000,30.10000,319000
07/24/2008,0000,30.30000,30.40000,29.10000,29.80000,414000
07/25/2008,0000,29.20000,29.80000,28.90000,29.60000,97000
07/29/2008,0000,28.10000,29.60000,28.10000,29.60000,123000
07/30/2008,0000,29.60000,29.70000,28.85000,29.00000,66000
07/31/2008,0000,29.00000,29.40000,28.50000,29.40000,118000
08/01/2008,0000,28.10000,29.00000,28.10000,29.00000,102000
08/04/2008,0000,28.80000,29.00000,28.50000,28.50000,73000
08/05/2008,0000,28.50000,29.10000,28.10000,28.65000,215000
08/06/2008,0000,29.50000,29.50000,28.70000,29.25000,246000
08/07/2008,0000,29.10000,30.70000,29.00000,30.40000,454000
08/08/2008,0000,30.20000,30.80000,29.60000,30.50000,456000
08/11/2008,0000,30.80000,31.00000,30.50000,30.55000,233000
08/12/2008,0000,30.60000,30.70000,30.40000,30.50000,142000
08/13/2008,0000,30.50000,30.70000,30.10000,30.30000,143000
08/14/2008,0000,30.10000,30.50000,29.50000,30.45000,215000
08/15/2008,0000,30.50000,31.00000,30.30000,30.30000,287000
08/18/2008,0000,28.20000,30.00000,28.20000,29.30000,171000
08/19/2008,0000,28.50000,29.50000,28.20000,29.50000,136000
08/20/2008,0000,29.00000,29.20000,28.30000,29.20000,113000
08/21/2008,0000,28.65000,28.90000,28.00000,28.50000,285000
08/22/2008,0000,28.40000,28.45000,27.80000,28.45000,130000
08/25/2008,0000,28.05000,28.75000,28.05000,28.60000,158000
08/26/2008,0000,28.50000,28.65000,28.40000,28.65000,244000
08/27/2008,0000,28.60000,28.75000,28.35000,28.70000,243000
08/28/2008,0000,28.70000,28.80000,28.30000,28.50000,293000
08/29/2008,0000,28.80000,28.90000,28.40000,28.55000,147000
09/01/2008,0000,28.35000,28.60000,28.00000,28.30000,310000
09/02/2008,0000,28.30000,28.30000,27.90000,28.20000,304000
09/03/2008,0000,28.10000,28.10000,26.30000,27.00000,247000
09/04/2008,0000,27.50000,27.50000,25.20000,26.70000,250000
09/05/2008,0000,25.20000,25.90000,25.10000,25.80000,111000
09/08/2008,0000,26.00000,26.90000,25.95000,26.85000,226000
09/09/2008,0000,27.00000,27.00000,25.50000,26.50000,62000
09/10/2008,0000,26.00000,26.30000,25.20000,26.30000,276000
09/11/2008,0000,26.20000,26.20000,24.70000,25.20000,214000
09/12/2008,0000,25.20000,25.55000,24.80000,25.50000,416000
09/15/2008,0000,25.40000,25.40000,23.85000,25.00000,235000
09/16/2008,0000,23.25000,24.30000,23.25000,23.25000,621000
09/17/2008,0000,23.30000,24.40000,23.00000,24.00000,477000
09/18/2008,0000,21.45000,21.45000,20.00000,20.90000,139000
09/19/2008,0000,21.40000,22.00000,21.10000,22.00000,150000
09/22/2008,0000,21.55000,22.40000,21.30000,22.00000,60000
09/23/2008,0000,22.40000,23.50000,22.10000,23.50000,257000
09/24/2008,0000,23.50000,24.40000,23.50000,23.55000,166000
09/25/2008,0000,23.50000,23.80000,23.40000,23.70000,57000
09/26/2008,0000,23.05000,23.25000,22.60000,23.20000,443000
09/30/2008,0000,21.60000,22.50000,21.60000,22.50000,318000
10/01/2008,0000,22.90000,23.00000,22.60000,22.80000,105000
10/02/2008,0000,22.80000,22.90000,22.10000,22.50000,66000
10/03/2008,0000,21.80000,22.00000,21.55000,21.80000,42000
10/06/2008,0000,21.50000,22.00000,21.30000,22.00000,36000
10/07/2008,0000,20.50000,22.00000,20.50000,22.00000,131000
10/08/2008,0000,21.50000,21.50000,20.60000,21.40000,216000
10/09/2008,0000,20.70000,21.50000,20.40000,20.70000,152000
10/13/2008,0000,20.00000,20.00000,20.00000,20.00000,8000
10/14/2008,0000,20.10000,21.40000,20.10000,21.40000,347000
10/15/2008,0000,20.80000,21.20000,20.80000,21.20000,85000
10/16/2008,0000,20.50000,20.75000,20.50000,20.70000,76000
10/17/2008,0000,20.20000,21.00000,20.00000,20.85000,105000
10/20/2008,0000,20.30000,20.85000,20.15000,20.85000,59000
10/21/2008,0000,20.90000,21.00000,20.50000,20.80000,39000
10/22/2008,0000,20.70000,20.85000,20.30000,20.70000,60000
10/23/2008,0000,20.00000,20.10000,20.00000,20.00000,27000
10/24/2008,0000,19.30000,19.30000,19.30000,19.30000,84000
10/27/2008,0000,17.95000,18.00000,17.95000,17.95000,126000
10/28/2008,0000,17.05000,19.20000,16.70000,18.90000,138000
10/29/2008,0000,20.00000,20.00000,18.50000,19.80000,128000
10/30/2008,0000,19.80000,20.10000,19.70000,19.85000,41000
10/31/2008,0000,19.90000,20.60000,19.90000,20.30000,180000
11/03/2008,0000,20.50000,20.85000,20.50000,20.55000,198000
11/04/2008,0000,20.55000,20.55000,19.70000,20.10000,187000
11/05/2008,0000,21.00000,21.00000,20.10000,20.50000,85000
11/06/2008,0000,19.85000,20.00000,19.10000,19.10000,65000
11/07/2008,0000,19.00000,19.55000,19.00000,19.55000,73000
11/10/2008,0000,19.80000,20.50000,19.60000,20.50000,90000
11/11/2008,0000,20.50000,20.50000,19.85000,20.00000,209000
11/12/2008,0000,19.70000,19.70000,19.30000,19.35000,98000
11/13/2008,0000,19.00000,19.35000,18.50000,19.00000,209000
11/14/2008,0000,19.00000,19.00000,18.20000,18.25000,97000
11/17/2008,0000,17.10000,18.00000,17.10000,17.15000,44000
11/18/2008,0000,16.50000,17.50000,16.00000,16.80000,177000
11/19/2008,0000,17.00000,17.00000,15.70000,16.35000,84000
11/20/2008,0000,15.25000,16.10000,15.25000,15.25000,315000
11/21/2008,0000,14.75000,14.75000,14.20000,14.25000,428000
11/24/2008,0000,14.70000,14.70000,13.80000,14.50000,193000
11/25/2008,0000,15.00000,15.00000,14.50000,14.50000,186000
11/26/2008,0000,14.40000,14.50000,14.20000,14.20000,109000
11/27/2008,0000,14.40000,14.90000,14.40000,14.75000,180000
11/28/2008,0000,14.85000,15.30000,14.85000,14.90000,320000
12/01/2008,0000,15.00000,15.40000,14.95000,15.05000,494000
12/02/2008,0000,14.60000,14.60000,14.00000,14.10000,157000
12/03/2008,0000,14.20000,14.50000,13.85000,14.20000,182000
12/04/2008,0000,14.00000,14.40000,13.95000,14.20000,301000
12/05/2008,0000,14.00000,14.10000,13.90000,13.90000,55000
12/08/2008,0000,14.00000,14.35000,13.95000,14.35000,265000
12/09/2008,0000,14.30000,14.35000,13.90000,13.90000,204000
12/10/2008,0000,14.00000,14.35000,13.90000,14.35000,345000
12/11/2008,0000,14.35000,14.40000,14.00000,14.20000,238000
12/12/2008,0000,14.00000,14.00000,13.60000,13.75000,236000
12/15/2008,0000,14.00000,14.10000,13.75000,13.85000,145000
12/16/2008,0000,13.65000,13.80000,13.60000,13.80000,49000
12/17/2008,0000,13.90000,13.90000,13.40000,13.50000,213000
12/18/2008,0000,13.45000,13.45000,13.05000,13.10000,78000
12/19/2008,0000,12.90000,12.90000,12.20000,12.60000,328000
12/22/2008,0000,12.70000,12.70000,12.20000,12.20000,118000
12/23/2008,0000,12.10000,12.25000,11.80000,11.90000,118000
12/24/2008,0000,11.15000,11.80000,11.15000,11.75000,167000
12/25/2008,0000,11.70000,11.70000,11.40000,11.60000,86000
12/26/2008,0000,11.25000,12.40000,11.25000,12.10000,482000
12/29/2008,0000,12.70000,12.90000,12.70000,12.90000,912000
12/30/2008,0000,13.70000,13.70000,13.20000,13.35000,616000
12/31/2008,0000,13.10000,13.30000,12.80000,13.30000,296000
01/05/2009,0000,13.50000,13.60000,13.35000,13.45000,219000
01/06/2009,0000,13.45000,13.55000,13.05000,13.25000,89000
01/07/2009,0000,13.25000,13.40000,13.05000,13.35000,180000
01/08/2009,0000,13.05000,13.05000,12.55000,12.55000,62000
01/09/2009,0000,12.40000,12.90000,12.30000,12.30000,119000
01/12/2009,0000,11.80000,12.10000,11.80000,11.85000,62000
01/13/2009,0000,11.80000,12.05000,11.80000,12.05000,52000
01/14/2009,0000,12.10000,12.35000,12.05000,12.05000,26000
01/15/2009,0000,11.55000,11.70000,11.50000,11.70000,14000
01/16/2009,0000,12.05000,12.05000,11.50000,11.70000,49000
01/19/2009,0000,11.80000,11.80000,11.70000,11.80000,29000
01/20/2009,0000,11.85000,11.85000,11.60000,11.70000,31000
01/21/2009,0000,11.70000,12.50000,11.50000,12.50000,412000
02/02/2009,0000,12.50000,12.50000,11.65000,12.30000,377000
02/03/2009,0000,12.05000,12.50000,12.00000,12.40000,210000
02/04/2009,0000,12.20000,12.30000,11.90000,12.10000,51000
02/05/2009,0000,12.20000,12.45000,12.20000,12.20000,36000
02/06/2009,0000,12.20000,12.80000,12.20000,12.55000,227000
02/09/2009,0000,13.00000,13.00000,12.70000,12.90000,102000
02/10/2009,0000,13.00000,13.20000,12.90000,13.15000,82000
02/11/2009,0000,13.00000,13.00000,12.80000,12.80000,79000
02/12/2009,0000,13.00000,13.10000,12.90000,13.00000,101000
02/13/2009,0000,12.90000,13.40000,12.90000,13.20000,44000
02/16/2009,0000,13.10000,14.10000,13.10000,13.90000,143000
02/17/2009,0000,14.20000,14.20000,13.35000,13.55000,83000
02/18/2009,0000,13.30000,13.45000,13.20000,13.40000,54000
02/19/2009,0000,13.00000,14.25000,13.00000,14.10000,173000
02/20/2009,0000,14.05000,14.15000,13.75000,13.80000,99000
02/23/2009,0000,13.50000,14.30000,13.50000,14.20000,46000
02/24/2009,0000,14.00000,14.45000,14.00000,14.10000,46000
02/25/2009,0000,14.05000,14.20000,14.00000,14.10000,62000
02/26/2009,0000,14.00000,14.90000,14.00000,14.50000,147000
02/27/2009,0000,14.45000,14.70000,14.25000,14.70000,70000
03/02/2009,0000,14.50000,15.00000,14.10000,14.10000,63000
03/03/2009,0000,14.00000,14.20000,13.55000,14.20000,18000
03/04/2009,0000,14.50000,15.00000,14.25000,14.90000,144000
03/05/2009,0000,14.90000,15.50000,14.80000,15.40000,115000
03/06/2009,0000,15.40000,15.60000,15.00000,15.50000,128000
03/09/2009,0000,15.90000,16.55000,15.80000,16.55000,184000
03/10/2009,0000,17.20000,17.70000,16.70000,17.50000,311000
03/11/2009,0000,18.00000,18.30000,17.50000,17.60000,229000
03/12/2009,0000,17.70000,18.80000,17.60000,18.70000,486000
03/13/2009,0000,18.45000,19.95000,18.45000,19.20000,166000
03/16/2009,0000,19.35000,19.45000,17.90000,18.30000,390000
03/17/2009,0000,18.10000,18.40000,18.00000,18.20000,156000
03/18/2009,0000,18.25000,18.30000,16.95000,17.65000,456000
03/19/2009,0000,17.60000,17.80000,17.10000,17.40000,184000
03/20/2009,0000,17.20000,17.40000,17.00000,17.00000,124000
03/23/2009,0000,17.20000,18.15000,17.20000,18.15000,224000
03/24/2009,0000,18.35000,19.15000,18.30000,18.60000,115000
03/25/2009,0000,18.60000,19.05000,18.60000,18.80000,119000
03/26/2009,0000,18.90000,19.00000,18.50000,19.00000,285000
03/27/2009,0000,19.40000,20.30000,19.40000,20.00000,515000
03/30/2009,0000,21.40000,21.40000,19.80000,20.30000,273000
03/31/2009,0000,20.15000,20.50000,20.00000,20.30000,348000
04/01/2009,0000,20.75000,21.00000,20.50000,20.60000,156000
04/02/2009,0000,20.90000,22.00000,20.80000,22.00000,726000
04/03/2009,0000,22.80000,23.50000,22.00000,23.50000,1092000
04/06/2009,0000,25.10000,25.10000,24.00000,24.45000,606000
04/07/2009,0000,24.40000,24.90000,23.90000,24.00000,217000
04/08/2009,0000,23.50000,23.60000,23.20000,23.35000,273000
04/09/2009,0000,23.55000,24.20000,23.40000,23.80000,225000
04/10/2009,0000,25.10000,25.10000,24.00000,24.60000,437000
04/13/2009,0000,24.60000,26.30000,24.30000,26.25000,370000
04/14/2009,0000,27.90000,28.05000,26.60000,28.05000,432000
04/15/2009,0000,29.50000,29.80000,29.00000,29.00000,493000
04/16/2009,0000,29.50000,29.50000,28.60000,29.00000,310000
04/17/2009,0000,29.40000,29.50000,28.00000,28.05000,735000
04/20/2009,0000,27.05000,28.85000,26.55000,28.80000,339000
04/21/2009,0000,27.20000,28.95000,27.20000,28.80000,98000
04/22/2009,0000,29.30000,29.30000,28.30000,28.80000,81000
04/23/2009,0000,28.50000,30.10000,28.50000,29.30000,278000
04/24/2009,0000,30.00000,30.30000,29.30000,29.30000,293000
04/27/2009,0000,29.40000,29.50000,28.00000,28.10000,212000
04/28/2009,0000,28.10000,28.20000,26.60000,27.70000,694000
04/29/2009,0000,27.70000,27.85000,25.80000,26.90000,320000
04/30/2009,0000,27.50000,28.40000,27.40000,28.40000,439000
05/04/2009,0000,29.00000,29.60000,29.00000,29.20000,304000
05/05/2009,0000,29.00000,29.20000,27.60000,28.35000,197000
05/06/2009,0000,28.50000,29.70000,28.50000,29.40000,444000
05/07/2009,0000,30.60000,31.45000,30.60000,31.00000,946000
05/08/2009,0000,31.20000,32.00000,30.50000,30.50000,295000
05/11/2009,0000,30.65000,31.80000,30.25000,31.00000,873000
05/12/2009,0000,30.50000,31.60000,30.50000,31.10000,392000
05/13/2009,0000,31.30000,31.90000,31.30000,31.60000,709000
05/14/2009,0000,31.45000,31.50000,30.65000,31.40000,286000
05/15/2009,0000,31.40000,32.00000,30.70000,31.40000,467000
05/18/2009,0000,30.80000,31.50000,30.60000,31.20000,231000
05/19/2009,0000,32.00000,32.00000,31.20000,31.20000,449000
05/20/2009,0000,31.00000,31.40000,30.65000,31.10000,305000
05/21/2009,0000,30.50000,31.80000,30.50000,31.50000,262000
05/22/2009,0000,31.00000,32.00000,31.00000,31.95000,372000
05/25/2009,0000,32.00000,32.50000,31.50000,31.90000,474000
05/26/2009,0000,31.55000,32.00000,31.30000,31.75000,299000
05/27/2009,0000,32.00000,32.20000,31.55000,32.00000,338000
06/01/2009,0000,31.70000,32.20000,31.35000,31.75000,333000
06/02/2009,0000,31.50000,32.05000,31.50000,31.90000,484000
06/03/2009,0000,31.95000,32.20000,31.50000,31.95000,213000
06/04/2009,0000,31.80000,31.95000,31.20000,31.95000,344000
06/05/2009,0000,32.00000,34.15000,31.90000,34.15000,963000
06/08/2009,0000,34.40000,34.95000,33.05000,33.25000,294000
06/09/2009,0000,32.95000,32.95000,30.95000,31.00000,550000
06/10/2009,0000,31.00000,31.20000,30.30000,30.35000,201000
06/11/2009,0000,30.50000,31.00000,30.40000,30.40000,327000
06/12/2009,0000,30.40000,30.95000,30.40000,30.50000,136000
06/15/2009,0000,30.20000,30.70000,30.10000,30.10000,261000
06/16/2009,0000,28.50000,30.70000,28.50000,30.40000,151000
06/17/2009,0000,30.40000,31.00000,30.40000,31.00000,115000
06/18/2009,0000,31.00000,31.00000,30.10000,30.65000,43000
06/19/2009,0000,31.00000,31.00000,30.65000,31.00000,84000
06/22/2009,0000,30.70000,31.70000,30.70000,31.70000,28000
06/23/2009,0000,31.00000,31.45000,31.00000,31.45000,22000
06/24/2009,0000,31.40000,31.70000,31.00000,31.60000,38000
06/25/2009,0000,32.30000,32.50000,31.90000,31.90000,108000
06/26/2009,0000,31.90000,32.20000,31.90000,32.20000,18000
06/29/2009,0000,31.05000,31.20000,30.90000,31.20000,16000
06/30/2009,0000,31.45000,31.80000,31.00000,31.45000,448000
07/01/2009,0000,31.60000,32.80000,31.60000,32.60000,169000
07/02/2009,0000,33.00000,33.30000,32.00000,32.00000,203000
07/03/2009,0000,32.00000,32.50000,31.90000,32.50000,63000
07/06/2009,0000,32.80000,33.40000,32.60000,32.60000,61000
07/07/2009,0000,32.10000,33.00000,32.10000,32.60000,117000
07/08/2009,0000,33.00000,33.30000,32.65000,32.80000,241000
07/09/2009,0000,32.95000,33.30000,32.65000,33.10000,168000
07/10/2009,0000,33.50000,35.40000,33.40000,35.40000,965000
07/13/2009,0000,36.00000,37.85000,36.00000,37.50000,1359000
07/14/2009,0000,37.40000,38.45000,36.50000,37.60000,671000
07/15/2009,0000,37.50000,39.00000,37.30000,37.30000,425000
07/16/2009,0000,37.60000,38.50000,37.35000,37.35000,483000
07/17/2009,0000,37.50000,39.95000,37.50000,39.95000,1732000
07/20/2009,0000,40.10000,41.50000,38.95000,40.30000,1590000
07/21/2009,0000,40.95000,42.00000,39.60000,41.80000,829000
07/22/2009,0000,41.80000,42.30000,40.80000,41.50000,580000
07/23/2009,0000,41.90000,42.10000,40.60000,40.60000,378000
07/24/2009,0000,40.80000,41.50000,40.30000,40.50000,349000
07/27/2009,0000,41.00000,41.00000,39.90000,39.90000,244000
07/28/2009,0000,40.50000,41.30000,40.00000,40.55000,222000
07/29/2009,0000,40.55000,40.70000,40.30000,40.55000,210000
07/30/2009,0000,40.70000,40.70000,39.70000,40.60000,294000
07/31/2009,0000,40.80000,43.40000,40.80000,43.10000,1338000
08/03/2009,0000,42.90000,43.80000,42.50000,43.45000,736000
08/04/2009,0000,44.00000,44.00000,41.50000,42.00000,745000
08/05/2009,0000,42.00000,42.90000,41.00000,41.30000,403000
08/06/2009,0000,41.30000,42.00000,40.10000,41.30000,236000
08/10/2009,0000,39.95000,42.30000,39.95000,42.00000,423000
08/11/2009,0000,42.50000,42.80000,41.60000,42.80000,378000
08/12/2009,0000,43.25000,44.80000,42.60000,44.70000,1199000
08/13/2009,0000,41.60000,45.00000,41.60000,44.70000,994000
08/14/2009,0000,46.90000,47.80000,46.10000,47.50000,1552000
08/17/2009,0000,47.50000,50.10000,47.50000,49.40000,1458000
08/18/2009,0000,49.40000,49.40000,47.00000,47.00000,1368000
08/19/2009,0000,47.80000,48.65000,47.20000,47.90000,865000
08/20/2009,0000,48.40000,51.00000,46.50000,51.00000,2179000
08/21/2009,0000,51.90000,54.10000,50.50000,51.50000,2943000
08/24/2009,0000,52.70000,52.70000,49.00000,51.20000,906000
08/25/2009,0000,51.20000,52.70000,50.30000,50.60000,603000
08/26/2009,0000,50.80000,51.40000,48.20000,48.90000,788000
08/27/2009,0000,48.90000,51.50000,48.90000,50.00000,889000
08/28/2009,0000,50.00000,51.70000,50.00000,51.00000,1024000
08/31/2009,0000,51.40000,54.50000,51.40000,54.00000,2389000
09/01/2009,0000,54.00000,54.90000,53.40000,54.00000,1441000
09/02/2009,0000,54.00000,57.70000,53.90000,57.50000,3348000
09/03/2009,0000,59.00000,60.10000,58.10000,58.40000,2365000
09/04/2009,0000,59.50000,61.90000,58.60000,59.80000,1312000
09/07/2009,0000,61.00000,63.90000,60.30000,63.90000,3722000
09/08/2009,0000,64.90000,66.00000,63.50000,63.50000,2754000
09/09/2009,0000,62.80000,64.00000,62.10000,63.00000,1821000
09/10/2009,0000,64.20000,65.20000,58.60000,61.40000,2148000
09/11/2009,0000,60.90000,62.40000,59.00000,61.00000,1128000
09/14/2009,0000,61.00000,61.60000,58.80000,60.30000,1523000
09/15/2009,0000,60.50000,63.40000,60.30000,63.00000,2270000
09/16/2009,0000,63.70000,66.30000,63.00000,63.10000,3093000
09/17/2009,0000,63.60000,64.50000,62.50000,62.50000,1428000
09/18/2009,0000,62.30000,63.80000,62.30000,63.00000,846000
09/21/2009,0000,63.90000,64.60000,62.80000,63.00000,1121000
09/22/2009,0000,62.50000,64.40000,62.50000,63.50000,1573000
09/23/2009,0000,63.60000,64.00000,61.30000,61.60000,1224000
09/24/2009,0000,62.00000,62.20000,61.00000,61.30000,799000
09/25/2009,0000,61.00000,62.20000,61.00000,61.30000,777000
09/28/2009,0000,61.30000,61.30000,57.10000,57.10000,1957000
09/29/2009,0000,55.20000,57.50000,55.20000,57.00000,1454000
09/30/2009,0000,58.00000,59.60000,57.50000,59.50000,1222000
10/01/2009,0000,59.90000,59.90000,58.50000,58.70000,660000
10/02/2009,0000,58.20000,61.10000,57.50000,59.80000,1076000
10/05/2009,0000,60.50000,60.50000,59.20000,59.80000,490000
10/06/2009,0000,59.80000,60.40000,59.50000,59.80000,626000
10/07/2009,0000,60.10000,62.80000,60.10000,61.00000,2408000
10/08/2009,0000,61.00000,61.50000,59.10000,59.10000,1211000
10/09/2009,0000,59.20000,60.00000,57.80000,58.00000,908000
10/12/2009,0000,60.00000,60.00000,58.80000,59.50000,720000
10/13/2009,0000,59.50000,59.90000,59.00000,59.10000,402000
10/14/2009,0000,59.80000,63.20000,59.20000,63.20000,2722000
10/15/2009,0000,63.00000,63.40000,61.20000,62.00000,1702000
10/16/2009,0000,63.20000,63.50000,62.00000,62.50000,1025000
10/19/2009,0000,62.90000,65.60000,62.80000,63.80000,1928000
10/20/2009,0000,65.00000,68.20000,64.60000,68.20000,5021000
10/21/2009,0000,68.20000,70.50000,67.20000,68.80000,3828000
10/22/2009,0000,68.80000,69.10000,66.10000,67.00000,1479000
10/23/2009,0000,67.50000,68.50000,67.10000,67.20000,1007000
10/26/2009,0000,69.00000,71.90000,69.00000,71.50000,4383000
10/27/2009,0000,71.50000,73.50000,70.00000,71.60000,1785000
10/28/2009,0000,71.60000,71.90000,69.10000,70.00000,1205000
10/29/2009,0000,69.00000,69.40000,66.00000,69.00000,1293000
10/30/2009,0000,70.00000,70.70000,68.50000,69.10000,1131000
11/02/2009,0000,66.50000,70.60000,66.50000,69.10000,656000
11/03/2009,0000,69.50000,71.00000,69.00000,69.50000,640000
11/04/2009,0000,69.80000,72.40000,69.70000,71.70000,1084000
11/05/2009,0000,72.10000,72.30000,70.50000,71.70000,1250000
11/06/2009,0000,72.10000,72.60000,70.80000,71.00000,548000
11/09/2009,0000,71.00000,71.30000,69.60000,70.40000,512000
11/10/2009,0000,70.60000,71.20000,69.80000,70.40000,544000
11/11/2009,0000,70.40000,71.80000,69.80000,70.80000,1087000
11/12/2009,0000,70.80000,71.00000,69.10000,69.10000,548000
11/13/2009,0000,68.60000,69.10000,68.00000,68.10000,626000
11/16/2009,0000,66.80000,69.10000,66.80000,68.00000,565000
11/17/2009,0000,68.00000,68.10000,66.50000,67.10000,790000
11/18/2009,0000,67.10000,70.00000,67.10000,68.90000,779000
11/19/2009,0000,68.80000,71.50000,68.10000,70.40000,2003000
11/20/2009,0000,70.40000,71.40000,70.10000,70.70000,708000
11/23/2009,0000,71.00000,71.40000,69.00000,69.00000,476000
11/24/2009,0000,69.20000,70.80000,69.20000,69.50000,407000
11/25/2009,0000,69.40000,70.40000,68.80000,69.70000,541000
11/26/2009,0000,69.90000,69.90000,68.50000,68.50000,257000
11/27/2009,0000,68.00000,68.60000,66.80000,66.90000,568000
11/30/2009,0000,67.10000,68.40000,66.90000,67.20000,441000
12/01/2009,0000,67.50000,69.20000,67.30000,69.00000,316000
12/02/2009,0000,70.00000,70.00000,67.40000,67.50000,520000
12/03/2009,0000,67.40000,69.50000,67.40000,68.00000,591000
12/04/2009,0000,68.00000,68.70000,67.50000,67.90000,502000
12/07/2009,0000,68.00000,70.10000,67.70000,70.00000,1159000
12/08/2009,0000,70.00000,74.90000,70.00000,74.90000,5274000
12/09/2009,0000,75.30000,79.00000,75.30000,78.30000,4469000
12/11/2009,0000,80.60000,83.50000,80.20000,82.00000,2840000
12/14/2009,0000,83.00000,83.50000,79.50000,82.00000,1346000
12/15/2009,0000,82.00000,82.00000,79.80000,79.80000,929000
12/16/2009,0000,79.80000,80.00000,76.50000,78.00000,1542000
12/17/2009,0000,79.00000,79.00000,75.60000,77.60000,1309000
12/18/2009,0000,77.50000,79.20000,76.00000,78.10000,911000
12/21/2009,0000,78.50000,78.50000,77.00000,77.30000,459000
12/22/2009,0000,78.50000,81.00000,78.00000,79.50000,1247000
12/23/2009,0000,80.50000,80.70000,79.60000,80.40000,744000
12/25/2009,0000,81.00000,81.70000,79.50000,79.50000,1736000
12/25/2009,0000,81.00000,81.70000,79.50000,79.50000,1736000
12/28/2009,0000,80.00000,80.00000,77.60000,79.00000,684000
12/29/2009,1230,79.40000,80.90000,79.40000,80.50000,1134904
