DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,59.30000,61.00000,57.50000,58.60000,4306300
04/03/2007,0000,58.60000,59.30000,58.20000,58.60000,961500
04/04/2007,0000,59.60000,59.60000,57.40000,57.40000,1744100
04/09/2007,0000,57.60000,59.30000,57.50000,57.80000,1649400
04/10/2007,0000,57.90000,58.70000,57.80000,58.40000,713900
04/11/2007,0000,58.40000,59.20000,58.30000,58.30000,943900
04/12/2007,0000,58.30000,59.20000,58.30000,58.50000,870000
04/13/2007,0000,58.60000,59.00000,57.50000,57.70000,1087500
04/16/2007,0000,58.90000,59.00000,57.50000,57.60000,632700
04/17/2007,0000,58.00000,58.00000,55.00000,55.00000,1115600
04/18/2007,0000,55.00000,55.90000,55.00000,55.20000,636900
04/19/2007,0000,55.30000,56.00000,54.90000,55.60000,355900
04/20/2007,0000,55.60000,56.50000,55.60000,55.70000,404800
04/23/2007,0000,56.50000,56.70000,55.70000,55.80000,347500
04/24/2007,0000,56.50000,56.60000,55.60000,56.00000,323600
04/25/2007,0000,56.40000,56.50000,55.60000,55.70000,421400
04/26/2007,0000,56.00000,56.50000,55.50000,55.50000,282000
04/27/2007,0000,56.00000,56.00000,54.80000,55.00000,424600
04/30/2007,0000,55.00000,55.40000,54.00000,54.00000,380800
05/02/2007,0000,54.50000,54.50000,53.00000,53.50000,396500
05/03/2007,0000,53.90000,53.90000,51.70000,52.30000,514100
05/04/2007,0000,52.30000,53.60000,52.30000,53.30000,351700
05/07/2007,0000,54.50000,54.50000,53.50000,53.80000,336100
05/08/2007,0000,54.20000,54.20000,53.50000,53.80000,309000
05/09/2007,0000,53.60000,53.90000,53.20000,53.30000,235100
05/10/2007,0000,54.40000,54.70000,53.50000,54.70000,341300
05/11/2007,0000,54.00000,54.30000,53.80000,54.10000,365200
05/14/2007,0000,54.00000,54.30000,53.60000,53.60000,241400
05/15/2007,0000,53.60000,54.50000,53.50000,53.50000,197700
05/16/2007,0000,53.50000,54.10000,53.20000,53.30000,130000
05/17/2007,0000,53.80000,53.80000,53.30000,53.70000,206000
05/18/2007,0000,54.10000,54.30000,53.70000,54.20000,322600
05/21/2007,0000,56.00000,56.00000,55.00000,55.70000,565000
05/22/2007,0000,56.00000,56.00000,54.70000,55.60000,440200
05/23/2007,0000,55.80000,57.60000,55.80000,57.50000,1337200
05/24/2007,0000,58.30000,58.30000,57.00000,57.50000,827300
05/25/2007,0000,57.10000,57.80000,57.00000,57.70000,665000
05/28/2007,0000,58.00000,59.40000,57.30000,58.20000,1515200
05/29/2007,0000,58.70000,58.70000,57.30000,57.30000,735700
05/30/2007,0000,57.30000,57.30000,56.50000,56.50000,395400
05/31/2007,0000,57.00000,58.40000,57.00000,57.50000,672200
06/01/2007,0000,58.20000,58.50000,57.50000,58.30000,731600
06/04/2007,0000,58.50000,59.50000,58.40000,58.60000,911600
06/05/2007,0000,59.50000,59.80000,58.70000,59.10000,1204000
06/06/2007,0000,59.50000,63.00000,59.20000,60.60000,3613200
06/07/2007,0000,60.90000,62.50000,60.60000,60.80000,1964800
06/08/2007,0000,60.50000,61.40000,60.10000,61.00000,1341400
06/11/2007,0000,61.50000,61.70000,59.20000,60.20000,1899200
06/12/2007,0000,60.20000,60.80000,58.50000,59.20000,1369500
06/13/2007,0000,59.00000,60.50000,59.00000,60.00000,933500
06/14/2007,0000,60.30000,60.80000,59.00000,59.00000,846000
06/15/2007,0000,60.00000,60.00000,58.70000,59.20000,693100
06/20/2007,0000,59.20000,59.80000,58.50000,58.50000,643100
06/21/2007,0000,58.40000,58.60000,57.80000,58.00000,544200
06/22/2007,0000,58.50000,59.10000,58.00000,58.20000,656600
06/25/2007,0000,60.60000,62.10000,59.40000,61.00000,2851400
06/26/2007,0000,61.10000,61.30000,59.30000,59.50000,1119700
06/27/2007,0000,59.90000,60.10000,59.10000,59.20000,680600
06/28/2007,0000,59.90000,59.90000,59.10000,59.30000,669100
06/29/2007,0000,59.70000,59.80000,58.30000,58.60000,641000
07/02/2007,0000,58.60000,59.20000,58.40000,58.80000,396500
07/03/2007,0000,59.00000,59.30000,58.60000,58.60000,668100
07/04/2007,0000,59.00000,59.70000,58.50000,58.60000,819000
07/05/2007,0000,59.00000,60.60000,59.00000,60.40000,1624500
07/06/2007,0000,61.00000,64.60000,61.00000,64.60000,4738200
07/09/2007,0000,68.50000,69.10000,67.20000,69.10000,4841200
07/10/2007,0000,72.80000,73.90000,70.90000,72.00000,8179800
07/11/2007,0000,72.50000,76.00000,71.00000,71.50000,6485500
07/12/2007,0000,72.20000,74.60000,71.60000,72.60000,4021200
07/13/2007,0000,74.90000,74.90000,70.00000,70.00000,3122000
07/16/2007,0000,71.00000,73.50000,70.50000,70.50000,3571600
07/17/2007,0000,71.00000,72.50000,70.50000,71.20000,1493300
07/18/2007,0000,72.40000,72.90000,70.50000,70.50000,2793200
07/19/2007,0000,70.90000,74.00000,70.50000,72.30000,2837900
07/20/2007,0000,73.60000,77.30000,73.00000,77.30000,4352100
07/23/2007,0000,82.40000,82.70000,82.40000,82.70000,1412200
07/24/2007,0000,88.40000,88.40000,83.80000,84.00000,8711600
07/25/2007,0000,85.00000,89.80000,84.60000,89.80000,4733000
07/26/2007,0000,94.50000,96.00000,90.00000,92.50000,7239000
07/27/2007,0000,90.90000,98.00000,89.00000,93.00000,5027500
07/30/2007,0000,93.80000,94.80000,86.50000,86.60000,2504900
07/31/2007,0000,87.00000,89.80000,81.80000,83.00000,2893100
08/01/2007,0000,82.40000,85.80000,80.30000,80.50000,2135400
08/02/2007,0000,83.30000,83.30000,75.00000,78.20000,2675600
08/03/2007,0000,80.00000,80.00000,76.10000,76.70000,1405900
08/06/2007,0000,73.80000,74.90000,72.30000,73.30000,1165500
08/07/2007,0000,74.00000,74.80000,68.20000,70.10000,2285300
08/08/2007,0000,64.00000,66.80000,64.00000,66.80000,1322000
08/09/2007,0000,71.40000,71.40000,71.40000,71.40000,1814000
08/10/2007,0000,71.40000,76.30000,71.40000,76.30000,4557000
08/14/2007,0000,79.10000,79.70000,74.50000,75.20000,1575000
08/15/2007,0000,73.00000,75.00000,70.20000,70.20000,1501000
08/16/2007,0000,67.50000,70.20000,65.50000,67.30000,1270000
08/17/2007,0000,69.00000,72.00000,68.00000,72.00000,3021000
08/20/2007,0000,77.00000,77.00000,77.00000,77.00000,446000
08/21/2007,0000,82.10000,82.10000,76.60000,77.10000,5008000
08/22/2007,0000,78.60000,82.40000,77.20000,82.40000,3647000
08/23/2007,0000,85.90000,85.90000,83.00000,83.80000,4410000
08/24/2007,0000,83.70000,83.70000,79.00000,80.00000,2391000
08/27/2007,0000,81.00000,84.10000,80.00000,81.40000,2462000
08/28/2007,0000,82.00000,83.60000,80.00000,81.10000,1849000
08/29/2007,0000,78.20000,80.70000,78.20000,80.00000,1122000
08/30/2007,0000,82.00000,82.60000,77.80000,78.00000,1815000
08/31/2007,0000,78.30000,80.70000,78.30000,78.80000,1308000
09/03/2007,0000,80.40000,80.40000,74.00000,75.20000,1428000
09/04/2007,0000,75.30000,76.80000,72.00000,74.50000,1319000
09/05/2007,0000,75.50000,76.00000,73.50000,74.60000,973000
09/06/2007,0000,74.00000,75.80000,73.70000,75.00000,884000
09/07/2007,0000,75.40000,75.60000,73.20000,74.00000,954000
09/10/2007,0000,73.40000,74.30000,72.50000,73.00000,658000
09/11/2007,0000,72.50000,75.50000,72.50000,74.80000,831000
09/12/2007,0000,75.60000,75.90000,73.60000,74.50000,1057000
09/13/2007,0000,74.50000,75.00000,72.60000,72.60000,578000
09/14/2007,0000,73.00000,73.50000,68.50000,70.40000,847000
09/17/2007,0000,70.50000,70.50000,68.00000,68.50000,656000
09/19/2007,0000,69.00000,69.60000,63.80000,63.90000,1114000
09/20/2007,0000,64.30000,66.00000,62.50000,64.80000,741000
09/21/2007,0000,64.80000,66.00000,64.80000,66.00000,568000
09/26/2007,0000,67.20000,69.00000,66.00000,67.80000,622000
09/27/2007,0000,68.20000,71.70000,67.60000,70.40000,1195000
09/28/2007,0000,70.50000,72.00000,70.00000,70.80000,987000
10/01/2007,0000,69.40000,69.90000,67.10000,67.30000,655000
10/02/2007,0000,67.90000,68.30000,66.10000,66.20000,1101000
10/03/2007,0000,66.80000,66.90000,64.50000,65.00000,954000
10/04/2007,0000,65.00000,69.50000,65.00000,69.50000,2258000
10/05/2007,0000,69.70000,70.50000,67.20000,67.20000,1729000
10/08/2007,0000,67.40000,68.00000,66.00000,66.00000,491000
10/09/2007,0000,66.00000,66.20000,65.00000,65.00000,469000
10/11/2007,0000,65.00000,65.50000,63.90000,64.00000,446000
10/12/2007,0000,63.80000,65.00000,63.50000,64.90000,345000
10/15/2007,0000,65.00000,65.00000,62.80000,62.80000,376000
10/16/2007,0000,62.80000,63.90000,62.80000,62.90000,348000
10/17/2007,0000,63.20000,67.00000,63.20000,65.10000,652000
10/18/2007,0000,65.70000,66.50000,65.10000,65.70000,595000
10/19/2007,0000,65.80000,66.50000,64.90000,65.40000,300000
10/22/2007,0000,63.00000,64.20000,63.00000,63.70000,326000
10/23/2007,0000,64.80000,64.80000,64.00000,64.10000,299000
10/24/2007,0000,64.50000,64.60000,63.10000,63.10000,204000
10/25/2007,0000,63.10000,64.30000,63.10000,63.50000,193000
10/26/2007,0000,63.00000,64.00000,62.30000,62.50000,283000
10/29/2007,0000,62.50000,63.30000,61.00000,61.00000,398000
10/30/2007,0000,61.00000,61.30000,58.00000,58.50000,908000
10/31/2007,0000,58.50000,58.90000,57.50000,57.70000,493000
11/01/2007,0000,58.80000,59.20000,57.80000,58.90000,464000
11/02/2007,0000,58.00000,58.20000,54.80000,55.00000,965000
11/05/2007,0000,55.00000,55.40000,51.20000,52.50000,984000
11/06/2007,0000,52.10000,52.90000,51.20000,52.20000,646000
11/07/2007,0000,52.90000,53.30000,52.30000,52.50000,517000
11/08/2007,0000,52.00000,52.00000,48.85000,49.00000,690000
11/09/2007,0000,49.20000,49.80000,45.80000,48.00000,897000
11/12/2007,0000,46.30000,48.00000,45.00000,48.00000,1015000
11/13/2007,0000,46.50000,48.30000,46.30000,48.30000,463000
11/14/2007,0000,50.50000,51.00000,48.85000,50.90000,511000
11/15/2007,0000,50.40000,50.70000,49.60000,49.80000,219000
11/16/2007,0000,49.00000,50.00000,48.10000,50.00000,323000
11/19/2007,0000,50.00000,50.80000,48.70000,48.80000,261000
11/20/2007,0000,48.00000,51.00000,48.00000,50.50000,418000
11/21/2007,0000,50.50000,52.00000,48.60000,49.00000,642000
11/22/2007,0000,48.60000,50.30000,48.60000,49.05000,216000
11/23/2007,0000,49.90000,50.40000,49.00000,49.30000,352000
11/26/2007,0000,49.90000,49.90000,48.30000,49.20000,231000
11/27/2007,0000,47.00000,48.50000,47.00000,48.00000,219000
11/28/2007,0000,47.00000,48.00000,47.00000,47.80000,224000
11/29/2007,0000,48.50000,48.90000,48.05000,48.45000,232000
11/30/2007,0000,48.45000,50.70000,48.25000,50.10000,702000
12/03/2007,0000,50.50000,50.50000,49.40000,50.00000,220000
12/04/2007,0000,50.00000,53.50000,49.40000,53.50000,1136000
12/05/2007,0000,53.10000,53.50000,52.30000,53.20000,551000
12/06/2007,0000,53.80000,53.80000,51.20000,51.20000,447000
12/07/2007,0000,51.20000,51.90000,51.00000,51.50000,291000
12/10/2007,0000,51.80000,51.80000,49.90000,50.00000,271000
12/11/2007,0000,49.50000,50.10000,48.30000,49.70000,340000
12/12/2007,0000,48.45000,49.10000,48.35000,48.50000,237000
12/13/2007,0000,48.50000,48.90000,46.50000,46.95000,269000
12/14/2007,0000,46.50000,46.95000,43.70000,45.00000,552000
12/17/2007,0000,44.50000,45.00000,41.85000,41.85000,437000
12/18/2007,0000,39.20000,40.70000,38.95000,39.20000,1052000
12/19/2007,0000,40.00000,41.90000,39.60000,41.90000,988000
12/20/2007,0000,43.35000,44.30000,42.00000,42.40000,875000
12/21/2007,0000,42.25000,42.25000,39.50000,40.40000,842000
12/24/2007,0000,41.20000,43.00000,40.80000,43.00000,633000
12/25/2007,0000,43.45000,43.45000,42.20000,42.95000,361000
12/26/2007,0000,42.75000,43.10000,41.50000,42.00000,635000
12/27/2007,0000,42.35000,44.00000,42.20000,42.90000,650000
12/28/2007,0000,42.80000,45.80000,42.50000,45.80000,997000
12/31/2007,0000,46.90000,48.30000,46.10000,48.05000,1118000
01/02/2008,0000,47.80000,49.90000,47.20000,47.60000,1170000
01/03/2008,0000,46.20000,47.40000,46.10000,47.40000,375000
01/04/2008,0000,46.90000,47.40000,46.30000,46.80000,297000
01/07/2008,0000,44.70000,45.00000,43.55000,44.00000,464000
01/08/2008,0000,43.50000,44.50000,43.10000,43.70000,244000
01/09/2008,0000,41.30000,44.50000,41.30000,44.25000,221000
01/10/2008,0000,44.25000,45.10000,44.25000,44.80000,280000
01/11/2008,0000,44.80000,46.00000,44.20000,44.20000,376000
01/14/2008,0000,44.00000,44.75000,43.30000,44.35000,246000
01/15/2008,0000,45.00000,45.70000,42.50000,44.30000,257000
01/16/2008,0000,43.50000,43.75000,42.50000,43.00000,237000
01/17/2008,0000,43.00000,43.60000,41.50000,42.75000,359000
01/18/2008,0000,42.20000,42.75000,41.50000,42.75000,180000
01/21/2008,0000,43.00000,43.30000,42.65000,42.70000,94000
01/22/2008,0000,40.20000,40.90000,39.75000,39.75000,253000
01/23/2008,0000,40.10000,40.10000,37.00000,37.00000,902000
01/24/2008,0000,37.40000,38.40000,34.70000,36.70000,630000
01/25/2008,0000,36.70000,39.25000,36.30000,39.25000,486000
01/28/2008,0000,38.60000,38.60000,36.60000,36.75000,237000
01/29/2008,0000,34.80000,36.75000,34.80000,36.50000,239000
01/30/2008,0000,36.50000,37.50000,35.25000,36.55000,307000
01/31/2008,0000,36.00000,36.50000,35.00000,35.20000,292000
02/01/2008,0000,35.80000,36.40000,35.55000,36.15000,204000
02/12/2008,0000,36.50000,37.00000,36.05000,36.05000,264000
02/13/2008,0000,37.20000,37.20000,35.20000,35.20000,161000
02/14/2008,0000,36.00000,37.00000,35.70000,36.70000,278000
02/15/2008,0000,37.30000,37.55000,36.10000,37.55000,544000
02/18/2008,0000,37.85000,39.30000,37.85000,39.30000,478000
02/19/2008,0000,39.70000,40.90000,39.00000,40.90000,448000
02/20/2008,0000,40.50000,40.50000,39.30000,39.90000,386000
02/21/2008,0000,41.00000,42.65000,40.60000,42.30000,1361000
02/22/2008,0000,41.60000,41.80000,41.00000,41.80000,539000
02/25/2008,0000,43.30000,44.30000,42.75000,42.75000,860000
02/26/2008,0000,43.00000,43.30000,41.60000,41.70000,539000
02/27/2008,0000,42.50000,42.60000,41.80000,42.10000,339000
02/29/2008,0000,41.60000,42.60000,41.55000,42.30000,324000
03/03/2008,0000,41.50000,41.55000,40.30000,41.20000,304000
03/04/2008,0000,41.20000,42.10000,41.20000,42.10000,236000
03/05/2008,0000,42.60000,42.60000,41.35000,42.10000,208000
03/06/2008,0000,42.30000,44.35000,42.20000,43.55000,724000
03/07/2008,0000,43.30000,45.00000,42.70000,44.60000,975000
03/10/2008,0000,45.60000,46.90000,44.80000,46.00000,1388000
03/11/2008,0000,46.00000,47.00000,43.30000,44.00000,694000
03/12/2008,0000,45.10000,45.80000,44.80000,44.80000,636000
03/13/2008,0000,44.80000,45.80000,44.70000,45.00000,479000
03/14/2008,0000,45.30000,45.90000,44.10000,44.60000,438000
03/18/2008,0000,44.80000,45.25000,44.05000,44.70000,187000
03/19/2008,0000,45.30000,45.60000,44.60000,44.65000,327000
03/20/2008,0000,44.55000,44.55000,44.05000,44.25000,152000
03/21/2008,0000,45.00000,45.50000,44.10000,44.10000,606000
03/25/2008,0000,46.30000,46.40000,45.20000,45.75000,294000
03/26/2008,0000,46.20000,46.30000,45.30000,45.40000,230000
03/27/2008,0000,45.95000,46.80000,45.35000,46.80000,488000
03/28/2008,0000,46.80000,46.80000,46.00000,46.50000,237000
03/31/2008,0000,46.70000,46.70000,46.00000,46.00000,130000
04/01/2008,0000,46.00000,46.60000,44.15000,45.00000,290000
04/02/2008,0000,46.00000,46.00000,45.20000,45.85000,282000
04/03/2008,0000,45.90000,48.80000,45.80000,48.10000,792000
04/07/2008,0000,49.00000,49.00000,47.60000,48.20000,401000
04/08/2008,0000,48.00000,48.20000,47.00000,47.00000,407000
04/09/2008,0000,48.20000,49.90000,48.20000,49.00000,1341000
04/10/2008,0000,50.00000,52.00000,50.00000,52.00000,1479000
04/11/2008,0000,52.70000,53.00000,51.00000,51.10000,1475000
04/14/2008,0000,51.00000,51.70000,50.10000,51.00000,578000
04/15/2008,0000,51.80000,52.80000,51.00000,51.60000,543000
04/16/2008,0000,52.00000,52.50000,51.00000,51.30000,452000
04/17/2008,0000,52.00000,52.30000,50.20000,50.50000,500000
04/18/2008,0000,50.60000,51.00000,49.30000,49.60000,439000
04/21/2008,0000,50.40000,50.40000,49.20000,50.00000,385000
04/22/2008,0000,50.00000,50.50000,49.55000,50.50000,323000
04/23/2008,0000,50.90000,50.90000,49.70000,50.00000,309000
04/24/2008,0000,50.20000,51.00000,49.80000,50.00000,378000
04/25/2008,0000,50.10000,50.10000,48.60000,48.70000,529000
04/28/2008,0000,49.00000,49.30000,48.00000,48.30000,242000
04/29/2008,0000,47.60000,48.95000,47.50000,47.50000,461000
04/30/2008,0000,47.50000,48.50000,47.50000,47.90000,356000
05/02/2008,0000,48.30000,50.50000,48.30000,50.30000,703000
05/05/2008,0000,50.20000,50.30000,49.00000,49.25000,465000
05/06/2008,0000,49.00000,49.75000,48.75000,49.75000,245000
05/07/2008,0000,50.10000,50.10000,49.05000,49.10000,281000
05/08/2008,0000,48.60000,49.60000,48.50000,49.00000,255000
05/09/2008,0000,48.65000,49.50000,48.50000,48.50000,183000
05/12/2008,0000,48.60000,48.60000,47.70000,48.00000,207000
05/13/2008,0000,48.10000,48.30000,47.80000,48.20000,190000
05/14/2008,0000,48.20000,48.40000,47.85000,47.85000,204000
05/15/2008,0000,48.00000,48.35000,47.85000,48.05000,501000
05/16/2008,0000,48.15000,49.35000,48.15000,49.25000,556000
05/19/2008,0000,49.50000,49.50000,48.65000,48.75000,268000
05/20/2008,0000,49.00000,50.50000,48.75000,49.05000,810000
05/21/2008,0000,49.00000,49.30000,48.50000,48.50000,307000
05/22/2008,0000,48.00000,48.20000,47.80000,48.00000,362000
05/23/2008,0000,48.20000,48.35000,46.20000,46.50000,362000
05/26/2008,0000,45.10000,45.50000,43.30000,43.40000,523000
05/27/2008,0000,42.00000,43.95000,42.00000,43.80000,224000
05/28/2008,0000,44.35000,45.50000,44.00000,44.00000,316000
05/29/2008,0000,44.75000,44.75000,43.55000,43.60000,239000
05/30/2008,0000,44.00000,44.00000,42.50000,43.00000,126000
06/02/2008,0000,43.00000,43.65000,43.00000,43.50000,67000
06/03/2008,0000,43.40000,43.50000,43.00000,43.20000,73000
06/04/2008,0000,43.20000,43.50000,43.10000,43.40000,70000
06/05/2008,0000,43.40000,43.80000,42.80000,43.70000,218000
06/06/2008,0000,44.40000,44.40000,43.55000,43.70000,198000
06/10/2008,0000,42.20000,42.70000,42.00000,42.00000,95000
06/11/2008,0000,42.00000,42.00000,40.00000,40.00000,285000
06/12/2008,0000,38.10000,39.50000,37.25000,37.30000,393000
06/13/2008,0000,37.60000,38.25000,37.05000,38.00000,264000
06/16/2008,0000,39.30000,39.30000,38.10000,38.20000,182000
06/17/2008,0000,38.70000,38.70000,37.80000,38.20000,284000
06/18/2008,0000,38.10000,39.10000,38.10000,38.85000,182000
06/19/2008,0000,38.50000,38.60000,38.30000,38.40000,69000
06/20/2008,0000,38.70000,39.20000,38.15000,38.40000,115000
06/23/2008,0000,37.50000,38.00000,37.20000,38.00000,75000
06/24/2008,0000,38.00000,38.10000,36.50000,36.85000,128000
06/25/2008,0000,36.70000,37.60000,36.50000,37.35000,91000
06/26/2008,0000,37.80000,38.70000,37.50000,37.90000,120000
06/27/2008,0000,36.10000,36.20000,35.30000,35.70000,191000
06/30/2008,0000,35.80000,36.40000,34.50000,34.60000,147000
07/01/2008,0000,34.00000,34.80000,32.55000,33.60000,370000
07/02/2008,0000,33.20000,34.00000,32.50000,33.90000,343000
07/03/2008,0000,32.80000,35.90000,32.20000,35.80000,459000
07/04/2008,0000,36.10000,36.10000,34.50000,34.70000,235000
07/07/2008,0000,34.95000,35.20000,34.50000,35.20000,91000
07/08/2008,0000,35.20000,35.20000,33.60000,33.90000,123000
07/09/2008,0000,34.60000,35.20000,34.05000,34.80000,164000
07/10/2008,0000,34.50000,35.25000,33.70000,35.00000,212000
07/11/2008,0000,35.50000,36.90000,35.00000,36.90000,358000
07/14/2008,0000,36.50000,39.00000,36.10000,38.50000,513000
07/15/2008,0000,38.00000,38.00000,36.20000,36.25000,205000
07/16/2008,0000,37.20000,37.20000,35.50000,35.50000,212000
07/17/2008,0000,36.00000,37.20000,36.00000,36.40000,208000
07/18/2008,0000,37.20000,37.20000,34.50000,34.50000,264000
07/21/2008,0000,35.40000,35.50000,34.40000,35.20000,246000
07/22/2008,0000,35.00000,35.70000,34.80000,35.35000,240000
07/23/2008,0000,36.00000,37.45000,36.00000,37.20000,598000
07/24/2008,0000,34.80000,35.20000,34.10000,34.50000,911000
07/25/2008,0000,34.00000,34.85000,33.50000,34.80000,352000
07/29/2008,0000,34.50000,34.50000,33.80000,34.50000,114000
07/30/2008,0000,35.00000,35.30000,34.35000,34.60000,370000
07/31/2008,0000,34.95000,34.95000,33.05000,33.25000,318000
08/01/2008,0000,32.70000,32.85000,32.00000,32.15000,250000
08/04/2008,0000,32.15000,32.70000,31.65000,31.80000,232000
08/05/2008,0000,31.85000,32.00000,31.10000,31.40000,152000
08/06/2008,0000,32.50000,32.55000,32.05000,32.50000,162000
08/07/2008,0000,32.80000,33.05000,32.30000,32.60000,167000
08/08/2008,0000,32.20000,33.90000,32.20000,33.60000,293000
08/11/2008,0000,33.70000,33.70000,32.60000,33.15000,331000
08/12/2008,0000,33.15000,34.35000,33.15000,33.70000,379000
08/13/2008,0000,33.70000,33.70000,32.70000,32.80000,361000
08/14/2008,0000,33.20000,33.30000,32.80000,33.30000,220000
08/15/2008,0000,33.60000,34.75000,33.35000,33.35000,527000
08/18/2008,0000,33.35000,33.45000,31.90000,31.90000,256000
08/19/2008,0000,31.40000,31.60000,30.70000,31.35000,199000
08/20/2008,0000,31.00000,31.40000,30.70000,31.10000,158000
08/21/2008,0000,31.20000,31.65000,30.80000,30.85000,119000
08/22/2008,0000,30.45000,31.30000,29.90000,30.15000,240000
08/25/2008,0000,30.25000,30.65000,30.15000,30.20000,95000
08/26/2008,0000,28.10000,29.50000,28.10000,29.15000,234000
08/27/2008,0000,28.85000,29.25000,28.30000,29.00000,271000
08/28/2008,0000,29.25000,30.00000,29.25000,29.70000,254000
08/29/2008,0000,29.70000,30.20000,29.00000,29.30000,174000
09/01/2008,0000,29.20000,29.30000,28.30000,28.40000,190000
09/02/2008,0000,28.40000,28.40000,27.60000,27.65000,208000
09/03/2008,0000,27.65000,27.65000,26.20000,26.20000,417000
09/04/2008,0000,26.20000,26.30000,24.40000,24.85000,931000
09/05/2008,0000,24.00000,24.50000,23.60000,24.10000,416000
09/08/2008,0000,24.90000,25.75000,24.85000,25.75000,319000
09/09/2008,0000,25.50000,25.70000,24.10000,24.30000,307000
09/10/2008,0000,23.90000,24.80000,23.90000,24.70000,249000
09/11/2008,0000,24.50000,24.50000,23.70000,23.70000,277000
09/12/2008,0000,24.10000,24.10000,22.50000,23.00000,408000
09/15/2008,0000,22.80000,22.95000,21.40000,21.40000,575000
09/16/2008,0000,20.00000,20.45000,19.95000,19.95000,728000
09/17/2008,0000,20.30000,21.20000,19.40000,19.60000,482000
09/18/2008,0000,18.25000,18.90000,18.25000,18.80000,770000
09/19/2008,0000,19.80000,20.10000,19.50000,20.10000,279000
09/22/2008,0000,21.00000,21.50000,20.70000,21.50000,370000
09/23/2008,0000,21.00000,22.50000,21.00000,22.50000,367000
09/24/2008,0000,22.30000,23.40000,22.00000,22.70000,311000
09/25/2008,0000,22.25000,23.30000,21.80000,22.30000,355000
09/26/2008,0000,22.40000,22.85000,21.25000,21.35000,306000
09/30/2008,0000,19.90000,20.85000,19.90000,20.50000,269000
10/01/2008,0000,20.60000,21.20000,20.60000,21.20000,244000
10/02/2008,0000,21.00000,21.80000,21.00000,21.30000,233000
10/03/2008,0000,20.95000,21.60000,20.60000,21.60000,220000
10/06/2008,0000,21.00000,21.30000,20.85000,21.00000,139000
10/07/2008,0000,20.00000,20.95000,20.00000,20.70000,103000
10/08/2008,0000,20.00000,20.40000,19.35000,19.40000,194000
10/09/2008,0000,19.40000,19.80000,18.50000,18.80000,186000
10/13/2008,0000,18.20000,18.50000,18.15000,18.35000,208000
10/14/2008,0000,19.60000,19.60000,19.60000,19.60000,66000
10/15/2008,0000,20.00000,20.50000,19.65000,20.25000,290000
10/16/2008,0000,19.55000,19.70000,19.55000,19.60000,154000
10/17/2008,0000,19.85000,20.15000,19.35000,19.35000,163000
10/20/2008,0000,19.10000,19.30000,18.70000,19.30000,107000
10/21/2008,0000,19.50000,20.30000,19.50000,19.70000,124000
10/22/2008,0000,19.10000,19.75000,19.10000,19.15000,58000
10/23/2008,0000,18.50000,18.80000,18.50000,18.50000,243000
10/24/2008,0000,17.90000,18.00000,17.90000,17.90000,118000
10/27/2008,0000,16.65000,17.10000,16.65000,16.65000,188000
10/28/2008,0000,15.55000,16.75000,15.50000,16.65000,218000
10/29/2008,0000,17.80000,17.80000,16.70000,16.70000,205000
10/30/2008,0000,17.10000,17.85000,17.10000,17.85000,278000
10/31/2008,0000,17.85000,19.05000,17.85000,19.05000,333000
11/03/2008,0000,19.20000,19.50000,19.00000,19.40000,197000
11/04/2008,0000,19.20000,19.40000,18.80000,19.20000,131000
11/05/2008,0000,19.50000,20.30000,19.35000,19.50000,326000
11/06/2008,0000,19.20000,19.20000,18.20000,18.20000,147000
11/07/2008,0000,17.20000,18.70000,17.20000,18.40000,154000
11/10/2008,0000,18.50000,18.65000,18.00000,18.15000,78000
11/11/2008,0000,17.80000,18.25000,17.25000,17.40000,127000
11/12/2008,0000,17.75000,17.75000,17.00000,17.10000,76000
11/13/2008,0000,16.80000,16.80000,16.00000,16.15000,122000
11/14/2008,0000,16.80000,16.80000,16.15000,16.15000,68000
11/17/2008,0000,16.00000,16.10000,15.50000,15.85000,78000
11/18/2008,0000,15.65000,15.65000,14.75000,14.80000,162000
11/19/2008,0000,15.00000,15.00000,14.00000,14.90000,119000
11/20/2008,0000,14.00000,14.60000,14.00000,14.10000,108000
11/21/2008,0000,13.30000,14.60000,13.30000,14.60000,257000
11/24/2008,0000,14.25000,14.80000,14.10000,14.40000,94000
11/25/2008,0000,14.60000,15.10000,14.50000,14.85000,87000
11/26/2008,0000,14.80000,15.05000,14.80000,14.90000,53000
11/27/2008,0000,15.10000,15.90000,15.10000,15.90000,199000
11/28/2008,0000,16.00000,16.55000,15.50000,15.85000,223000
12/01/2008,0000,15.80000,16.80000,15.80000,16.30000,123000
12/02/2008,0000,15.60000,15.80000,15.30000,15.40000,72000
12/03/2008,0000,15.50000,15.85000,15.25000,15.25000,58000
12/04/2008,0000,15.60000,15.60000,14.40000,14.90000,118000
12/05/2008,0000,14.70000,15.00000,14.50000,15.00000,20000
12/08/2008,0000,15.30000,15.95000,15.30000,15.95000,148000
12/09/2008,0000,16.00000,16.50000,15.65000,15.80000,268000
12/10/2008,0000,15.80000,16.40000,15.70000,16.40000,290000
12/11/2008,0000,16.40000,16.80000,16.10000,16.50000,260000
12/12/2008,0000,16.50000,16.60000,15.60000,15.95000,206000
12/15/2008,0000,16.30000,16.50000,16.05000,16.50000,197000
12/16/2008,0000,16.35000,16.45000,16.20000,16.45000,153000
12/17/2008,0000,16.80000,17.00000,16.50000,16.50000,190000
12/18/2008,0000,16.50000,16.95000,16.15000,16.50000,96000
12/19/2008,0000,16.35000,16.50000,16.15000,16.35000,121000
12/22/2008,0000,16.35000,16.65000,15.90000,16.00000,156000
12/23/2008,0000,15.90000,15.90000,15.00000,15.25000,109000
12/24/2008,0000,15.25000,15.90000,15.15000,15.80000,195000
12/25/2008,0000,15.85000,16.00000,15.70000,15.90000,54000
12/26/2008,0000,15.90000,16.15000,15.75000,15.90000,30000
12/29/2008,0000,15.80000,15.95000,15.80000,15.90000,15000
12/30/2008,0000,16.00000,16.80000,16.00000,16.50000,115000
12/31/2008,0000,16.80000,16.80000,16.40000,16.50000,91000
01/05/2009,0000,17.30000,17.30000,16.80000,17.20000,153000
01/06/2009,0000,17.20000,18.20000,17.20000,18.10000,443000
01/07/2009,0000,19.35000,19.35000,18.50000,18.70000,522000
01/08/2009,0000,18.05000,18.40000,17.65000,17.65000,163000
01/09/2009,0000,17.70000,17.85000,17.30000,17.85000,110000
01/12/2009,0000,18.00000,18.25000,17.90000,18.05000,95000
01/13/2009,0000,18.00000,18.05000,17.70000,18.00000,107000
01/14/2009,0000,17.90000,18.00000,17.65000,17.90000,47000
01/15/2009,0000,17.60000,17.60000,17.00000,17.00000,141000
01/16/2009,0000,17.20000,17.20000,16.80000,17.05000,134000
01/19/2009,0000,16.80000,17.00000,16.80000,17.00000,45000
01/20/2009,0000,16.80000,16.95000,16.60000,16.70000,36000
01/21/2009,0000,15.55000,16.50000,15.55000,16.05000,233000
02/02/2009,0000,16.40000,16.40000,16.00000,16.40000,56000
02/03/2009,0000,16.50000,17.50000,16.40000,17.40000,127000
02/04/2009,0000,17.50000,17.95000,17.10000,17.60000,123000
02/05/2009,0000,17.60000,17.70000,17.10000,17.25000,59000
02/06/2009,0000,17.50000,17.90000,17.40000,17.90000,170000
02/09/2009,0000,18.30000,18.40000,17.70000,17.70000,120000
02/10/2009,0000,18.15000,18.15000,17.45000,17.60000,44000
02/11/2009,0000,17.60000,18.80000,17.60000,18.80000,492000
02/12/2009,0000,19.00000,19.40000,18.20000,18.30000,474000
02/13/2009,0000,18.30000,18.90000,18.20000,18.80000,209000
02/16/2009,0000,18.80000,19.45000,18.60000,19.20000,305000
02/17/2009,0000,19.00000,19.00000,18.75000,18.80000,116000
02/18/2009,0000,18.50000,18.60000,18.25000,18.60000,114000
02/19/2009,0000,18.25000,18.85000,18.25000,18.70000,112000
02/20/2009,0000,18.30000,18.70000,18.10000,18.50000,100000
02/23/2009,0000,18.50000,18.50000,18.10000,18.50000,61000
02/24/2009,0000,18.05000,18.65000,18.05000,18.55000,89000
02/25/2009,0000,18.70000,18.95000,18.65000,18.65000,140000
02/26/2009,0000,18.60000,18.75000,18.30000,18.55000,102000
02/27/2009,0000,18.30000,19.25000,18.30000,19.10000,281000
03/02/2009,0000,19.00000,19.00000,18.70000,18.70000,81000
03/03/2009,0000,18.50000,18.70000,18.10000,18.70000,131000
03/04/2009,0000,18.70000,19.45000,18.60000,19.15000,253000
03/05/2009,0000,19.20000,19.80000,19.20000,19.30000,229000
03/06/2009,0000,19.15000,19.30000,18.90000,19.10000,294000
03/09/2009,0000,19.10000,19.60000,19.00000,19.60000,318000
03/10/2009,0000,19.50000,20.50000,19.50000,20.20000,516000
03/11/2009,0000,20.70000,20.70000,19.80000,19.80000,579000
03/12/2009,0000,19.85000,21.15000,19.85000,20.90000,522000
03/13/2009,0000,20.90000,21.35000,20.60000,20.65000,393000
03/16/2009,0000,20.65000,21.35000,20.65000,20.85000,330000
03/17/2009,0000,20.85000,20.85000,20.50000,20.70000,285000
03/18/2009,0000,20.70000,20.85000,20.40000,20.65000,280000
03/19/2009,0000,20.65000,21.20000,20.65000,20.70000,339000
03/20/2009,0000,20.75000,20.90000,20.50000,20.70000,445000
03/23/2009,0000,20.80000,21.40000,20.75000,21.40000,299000
03/24/2009,0000,21.65000,22.80000,21.45000,22.30000,686000
03/25/2009,0000,22.50000,23.05000,22.35000,22.85000,478000
03/26/2009,0000,23.00000,23.75000,22.85000,22.95000,449000
03/27/2009,0000,23.10000,23.70000,22.80000,23.00000,500000
03/30/2009,0000,23.00000,23.00000,22.00000,22.00000,378000
03/31/2009,0000,22.00000,22.15000,21.10000,21.30000,620000
04/01/2009,0000,21.95000,22.50000,21.65000,22.35000,338000
04/02/2009,0000,22.35000,23.10000,22.35000,22.65000,294000
04/03/2009,0000,22.80000,23.80000,22.80000,23.80000,521000
04/06/2009,0000,24.00000,24.80000,23.80000,24.50000,1000000
04/07/2009,0000,24.40000,24.40000,24.00000,24.40000,295000
04/08/2009,0000,24.20000,24.50000,23.50000,23.70000,532000
04/09/2009,0000,23.80000,25.35000,23.80000,25.30000,996000
04/10/2009,0000,25.40000,25.70000,24.55000,25.00000,572000
04/13/2009,0000,24.90000,24.90000,24.00000,24.70000,793000
04/14/2009,0000,24.50000,24.90000,24.40000,24.65000,603000
04/15/2009,0000,24.30000,24.60000,24.30000,24.60000,285000
04/16/2009,0000,24.80000,25.30000,24.35000,24.70000,621000
04/17/2009,0000,24.50000,25.00000,23.00000,24.20000,1124000
04/20/2009,0000,23.80000,23.80000,22.70000,23.50000,594000
04/21/2009,0000,23.05000,23.80000,22.90000,23.80000,313000
04/22/2009,0000,23.80000,23.90000,23.45000,23.60000,426000
04/23/2009,0000,23.75000,24.20000,23.60000,24.00000,531000
04/24/2009,0000,24.15000,25.05000,24.15000,25.05000,1064000
04/27/2009,0000,26.55000,26.55000,25.20000,25.55000,2548000
04/28/2009,0000,25.55000,25.60000,23.80000,23.85000,983000
04/29/2009,0000,23.70000,24.00000,22.80000,23.05000,552000
04/30/2009,0000,23.90000,24.65000,23.70000,24.65000,1243000
05/04/2009,0000,26.00000,26.35000,25.80000,26.35000,2075000
05/05/2009,0000,26.80000,27.55000,26.00000,26.35000,2015000
05/06/2009,0000,26.30000,27.55000,26.00000,27.50000,1317000
05/07/2009,0000,27.70000,28.20000,26.60000,27.00000,1203000
05/08/2009,0000,26.50000,26.80000,25.90000,26.70000,1167000
05/11/2009,0000,26.50000,26.80000,26.00000,26.30000,793000
05/12/2009,0000,26.00000,26.30000,25.10000,25.10000,491000
05/13/2009,0000,25.20000,25.90000,25.20000,25.70000,457000
05/14/2009,0000,25.40000,25.95000,25.00000,25.60000,450000
05/15/2009,0000,25.60000,26.20000,25.60000,26.00000,506000
05/18/2009,0000,25.95000,25.95000,25.60000,25.70000,907000
05/19/2009,0000,26.05000,26.50000,25.60000,25.60000,452000
05/20/2009,0000,25.90000,26.70000,25.90000,26.20000,821000
05/21/2009,0000,26.20000,26.80000,26.10000,26.50000,592000
05/22/2009,0000,26.00000,26.45000,26.00000,26.25000,663000
05/25/2009,0000,26.50000,26.70000,26.10000,26.40000,991000
05/26/2009,0000,26.60000,26.60000,25.20000,25.45000,562000
05/27/2009,0000,25.95000,26.25000,25.65000,26.00000,434000
06/01/2009,0000,26.20000,26.30000,25.70000,26.00000,503000
06/02/2009,0000,26.25000,26.45000,25.65000,25.70000,648000
06/03/2009,0000,26.00000,26.00000,25.40000,25.60000,389000
06/04/2009,0000,25.70000,25.75000,25.30000,25.45000,372000
06/05/2009,0000,25.45000,26.15000,25.40000,26.00000,544000
06/08/2009,0000,26.50000,26.50000,25.50000,25.70000,347000
06/09/2009,0000,25.55000,25.60000,24.45000,24.45000,336000
06/10/2009,0000,24.45000,24.75000,23.85000,24.10000,207000
06/11/2009,0000,23.80000,23.80000,23.10000,23.50000,504000
06/12/2009,0000,23.50000,23.90000,23.30000,23.50000,376000
06/15/2009,0000,23.20000,23.20000,22.10000,22.10000,472000
06/16/2009,0000,22.00000,22.10000,21.55000,22.00000,149000
06/17/2009,0000,22.30000,22.45000,21.90000,21.95000,232000
06/18/2009,0000,22.05000,23.40000,22.05000,22.50000,419000
06/19/2009,0000,22.95000,22.95000,22.35000,22.45000,163000
06/22/2009,0000,22.70000,22.70000,22.40000,22.55000,165000
06/23/2009,0000,22.50000,22.60000,22.10000,22.30000,141000
06/24/2009,0000,22.40000,22.75000,22.35000,22.45000,174000
06/25/2009,0000,22.80000,23.20000,22.50000,22.70000,216000
06/26/2009,0000,22.90000,23.10000,22.80000,22.95000,160000
06/29/2009,0000,22.80000,22.95000,22.45000,22.45000,348000
06/30/2009,0000,22.80000,22.85000,22.55000,22.55000,105000
07/01/2009,0000,22.70000,22.90000,22.60000,22.80000,95000
07/02/2009,0000,22.95000,23.35000,22.90000,23.20000,279000
07/03/2009,0000,23.20000,23.20000,22.80000,22.90000,168000
07/06/2009,0000,23.00000,23.25000,23.00000,23.20000,101000
07/07/2009,0000,23.30000,24.45000,23.30000,24.00000,399000
07/08/2009,0000,23.90000,24.10000,23.65000,23.95000,269000
07/09/2009,0000,23.95000,24.35000,23.95000,24.20000,170000
07/10/2009,0000,24.35000,24.35000,23.95000,23.95000,259000
07/13/2009,0000,23.95000,23.95000,22.80000,22.80000,280000
07/14/2009,0000,23.20000,23.35000,23.15000,23.25000,145000
07/15/2009,0000,23.30000,23.65000,23.30000,23.50000,256000
07/16/2009,0000,23.75000,24.00000,23.70000,23.70000,302000
07/17/2009,0000,24.00000,24.60000,23.55000,24.45000,710000
07/20/2009,0000,24.90000,25.90000,24.80000,25.70000,769000
07/21/2009,0000,26.40000,26.40000,25.00000,25.50000,484000
07/22/2009,0000,25.55000,25.80000,25.05000,25.10000,514000
07/23/2009,0000,25.10000,26.85000,25.10000,26.85000,2540000
07/24/2009,0000,27.00000,27.20000,26.25000,26.50000,1342000
07/27/2009,0000,26.95000,27.00000,26.50000,26.70000,748000
07/28/2009,0000,26.80000,27.10000,26.70000,26.90000,848000
07/29/2009,0000,27.20000,27.80000,27.00000,27.05000,870000
07/30/2009,0000,27.10000,27.30000,26.50000,26.90000,707000
07/31/2009,0000,27.15000,27.45000,27.15000,27.25000,559000
08/03/2009,0000,25.35000,26.50000,25.35000,26.25000,1184000
08/04/2009,0000,26.30000,26.90000,26.30000,26.35000,776000
08/05/2009,0000,26.60000,26.80000,25.60000,25.65000,976000
08/06/2009,0000,23.90000,23.90000,23.05000,23.50000,515000
08/10/2009,0000,23.60000,23.70000,23.30000,23.30000,287000
08/11/2009,0000,23.40000,23.60000,23.30000,23.50000,83000
08/12/2009,0000,23.50000,24.35000,23.50000,24.35000,248000
08/13/2009,0000,24.35000,25.15000,24.30000,24.90000,442000
08/14/2009,0000,25.10000,25.20000,24.70000,24.70000,241000
08/17/2009,0000,24.70000,24.90000,24.40000,24.45000,266000
08/18/2009,0000,24.45000,24.45000,23.25000,23.60000,274000
08/19/2009,0000,23.90000,23.90000,23.40000,23.50000,95000
08/20/2009,0000,23.50000,23.50000,23.05000,23.20000,186000
08/21/2009,0000,23.30000,23.50000,23.10000,23.45000,156000
08/24/2009,0000,23.45000,23.70000,23.45000,23.55000,170000
08/25/2009,0000,23.70000,23.70000,23.40000,23.65000,118000
08/26/2009,0000,23.00000,23.60000,23.00000,23.00000,237000
08/27/2009,0000,23.00000,23.35000,22.90000,23.00000,125000
08/28/2009,0000,23.00000,23.35000,22.85000,22.85000,144000
08/31/2009,0000,22.80000,22.90000,22.40000,22.85000,220000
09/01/2009,0000,22.85000,23.35000,22.60000,23.35000,207000
09/02/2009,0000,23.30000,23.70000,23.10000,23.45000,142000
09/03/2009,0000,23.85000,23.95000,23.50000,23.65000,242000
09/04/2009,0000,23.85000,24.50000,23.85000,24.00000,461000
09/07/2009,0000,24.25000,24.45000,24.00000,24.25000,360000
09/08/2009,0000,24.40000,24.55000,23.95000,24.10000,279000
09/09/2009,0000,24.40000,24.40000,23.80000,23.90000,139000
09/10/2009,0000,23.90000,24.00000,23.65000,23.65000,215000
09/11/2009,0000,23.65000,23.95000,23.50000,23.70000,291000
09/14/2009,0000,23.70000,23.90000,23.35000,23.45000,138000
09/15/2009,0000,23.50000,23.60000,23.45000,23.60000,166000
09/16/2009,0000,23.60000,24.00000,23.60000,23.90000,454000
09/17/2009,0000,24.15000,24.40000,23.95000,24.00000,412000
09/18/2009,0000,24.00000,25.15000,23.90000,24.75000,1029000
09/21/2009,0000,25.00000,25.80000,24.90000,25.60000,1309000
09/22/2009,0000,25.70000,25.75000,24.80000,24.90000,824000
09/23/2009,0000,25.00000,25.00000,24.05000,24.20000,547000
09/24/2009,0000,24.80000,24.80000,23.85000,24.00000,337000
09/25/2009,0000,23.90000,24.30000,23.90000,24.20000,342000
09/28/2009,0000,22.70000,23.90000,22.70000,23.30000,423000
09/29/2009,0000,23.35000,23.50000,23.05000,23.05000,568000
09/30/2009,0000,23.30000,23.50000,23.15000,23.45000,224000
10/01/2009,0000,23.55000,23.55000,23.20000,23.25000,489000
10/02/2009,0000,23.50000,23.65000,23.20000,23.30000,246000
10/05/2009,0000,23.30000,23.65000,23.30000,23.50000,229000
10/06/2009,0000,23.65000,23.95000,23.65000,23.85000,217000
10/07/2009,0000,24.00000,24.00000,23.70000,23.70000,279000
10/08/2009,0000,23.80000,24.30000,23.65000,23.70000,357000
10/09/2009,0000,23.90000,23.90000,23.50000,23.60000,372000
10/12/2009,0000,23.90000,23.90000,23.55000,23.55000,134000
10/13/2009,0000,23.55000,23.65000,23.20000,23.60000,245000
10/14/2009,0000,23.60000,24.30000,23.60000,24.20000,536000
10/15/2009,0000,24.40000,24.65000,24.15000,24.20000,429000
10/16/2009,0000,24.50000,24.50000,24.05000,24.05000,193000
10/19/2009,0000,24.05000,24.80000,24.05000,24.70000,431000
10/20/2009,0000,24.95000,25.70000,24.65000,25.00000,972000
10/21/2009,0000,25.30000,25.30000,24.50000,24.70000,373000
10/22/2009,0000,24.55000,24.60000,23.85000,23.85000,388000
10/23/2009,0000,23.90000,24.30000,23.90000,24.10000,198000
10/26/2009,0000,24.10000,25.05000,24.10000,24.35000,488000
10/27/2009,0000,24.35000,24.70000,24.10000,24.45000,294000
10/28/2009,0000,24.65000,24.65000,23.75000,23.75000,440000
10/29/2009,0000,23.00000,23.50000,22.80000,23.25000,572000
10/30/2009,0000,23.75000,24.30000,23.45000,23.75000,232000
11/02/2009,0000,23.70000,24.80000,23.00000,24.80000,373000
11/03/2009,0000,25.50000,26.50000,25.50000,26.50000,2163000
11/04/2009,0000,25.00000,26.30000,24.90000,25.45000,2843000
11/05/2009,0000,25.60000,26.50000,25.15000,25.70000,1366000
11/06/2009,0000,26.30000,26.30000,25.15000,25.20000,765000
11/09/2009,0000,25.25000,25.50000,25.00000,25.00000,384000
11/10/2009,0000,25.20000,25.35000,24.90000,25.25000,300000
11/11/2009,0000,25.50000,25.55000,24.95000,25.25000,308000
11/12/2009,0000,25.20000,25.45000,25.20000,25.30000,192000
11/13/2009,0000,25.30000,25.90000,24.95000,25.70000,649000
11/16/2009,0000,25.85000,26.40000,25.80000,26.20000,794000
11/17/2009,0000,26.50000,26.50000,25.30000,25.40000,401000
11/18/2009,0000,25.20000,25.80000,25.10000,25.25000,277000
11/19/2009,0000,25.30000,26.95000,25.20000,26.95000,1925000
11/20/2009,0000,26.95000,27.05000,26.00000,26.45000,1277000
11/23/2009,0000,26.55000,28.30000,26.45000,28.20000,4734000
11/24/2009,0000,28.80000,28.80000,27.55000,27.70000,2388000
11/25/2009,0000,27.85000,28.00000,27.20000,27.20000,820000
11/26/2009,0000,27.30000,27.80000,26.75000,26.75000,654000
11/27/2009,0000,26.00000,26.40000,25.60000,25.65000,956000
11/30/2009,0000,25.65000,26.30000,25.65000,26.00000,513000
12/01/2009,0000,25.90000,26.25000,25.85000,26.10000,428000
12/02/2009,0000,26.10000,26.70000,25.80000,25.80000,454000
12/03/2009,0000,26.00000,26.35000,25.60000,25.65000,563000
12/04/2009,0000,25.80000,26.45000,25.70000,25.80000,440000
12/07/2009,0000,26.00000,27.60000,26.00000,27.60000,1762000
12/08/2009,0000,27.80000,27.90000,26.85000,27.10000,765000
12/09/2009,0000,27.10000,27.75000,26.60000,27.20000,1030000
12/11/2009,0000,26.60000,27.05000,26.30000,26.60000,500000
12/14/2009,0000,26.70000,27.95000,26.70000,27.60000,1051000
12/15/2009,0000,28.20000,28.50000,27.80000,28.30000,1563000
12/16/2009,0000,28.50000,30.25000,28.50000,30.25000,3160000
12/17/2009,0000,32.00000,32.35000,30.25000,30.25000,6759000
12/18/2009,0000,29.90000,30.95000,29.10000,30.70000,1638000
12/21/2009,0000,31.90000,31.90000,29.80000,29.80000,1460000
12/22/2009,0000,30.00000,30.50000,29.70000,29.80000,923000
12/23/2009,0000,29.90000,30.30000,29.50000,29.50000,739000
12/25/2009,0000,29.10000,29.70000,29.10000,29.20000,411000
04/02/2007,0000,59.30000,61.00000,57.50000,58.60000,4306300
04/03/2007,0000,58.60000,59.30000,58.20000,58.60000,961500
04/04/2007,0000,59.60000,59.60000,57.40000,57.40000,1744100
04/09/2007,0000,57.60000,59.30000,57.50000,57.80000,1649400
04/10/2007,0000,57.90000,58.70000,57.80000,58.40000,713900
04/11/2007,0000,58.40000,59.20000,58.30000,58.30000,943900
04/12/2007,0000,58.30000,59.20000,58.30000,58.50000,870000
04/13/2007,0000,58.60000,59.00000,57.50000,57.70000,1087500
04/16/2007,0000,58.90000,59.00000,57.50000,57.60000,632700
04/17/2007,0000,58.00000,58.00000,55.00000,55.00000,1115600
04/18/2007,0000,55.00000,55.90000,55.00000,55.20000,636900
04/19/2007,0000,55.30000,56.00000,54.90000,55.60000,355900
04/20/2007,0000,55.60000,56.50000,55.60000,55.70000,404800
04/23/2007,0000,56.50000,56.70000,55.70000,55.80000,347500
04/24/2007,0000,56.50000,56.60000,55.60000,56.00000,323600
04/25/2007,0000,56.40000,56.50000,55.60000,55.70000,421400
04/26/2007,0000,56.00000,56.50000,55.50000,55.50000,282000
04/27/2007,0000,56.00000,56.00000,54.80000,55.00000,424600
04/30/2007,0000,55.00000,55.40000,54.00000,54.00000,380800
05/02/2007,0000,54.50000,54.50000,53.00000,53.50000,396500
05/03/2007,0000,53.90000,53.90000,51.70000,52.30000,514100
05/04/2007,0000,52.30000,53.60000,52.30000,53.30000,351700
05/07/2007,0000,54.50000,54.50000,53.50000,53.80000,336100
05/08/2007,0000,54.20000,54.20000,53.50000,53.80000,309000
05/09/2007,0000,53.60000,53.90000,53.20000,53.30000,235100
05/10/2007,0000,54.40000,54.70000,53.50000,54.70000,341300
05/11/2007,0000,54.00000,54.30000,53.80000,54.10000,365200
05/14/2007,0000,54.00000,54.30000,53.60000,53.60000,241400
05/15/2007,0000,53.60000,54.50000,53.50000,53.50000,197700
05/16/2007,0000,53.50000,54.10000,53.20000,53.30000,130000
05/17/2007,0000,53.80000,53.80000,53.30000,53.70000,206000
05/18/2007,0000,54.10000,54.30000,53.70000,54.20000,322600
05/21/2007,0000,56.00000,56.00000,55.00000,55.70000,565000
05/22/2007,0000,56.00000,56.00000,54.70000,55.60000,440200
05/23/2007,0000,55.80000,57.60000,55.80000,57.50000,1337200
05/24/2007,0000,58.30000,58.30000,57.00000,57.50000,827300
05/25/2007,0000,57.10000,57.80000,57.00000,57.70000,665000
05/28/2007,0000,58.00000,59.40000,57.30000,58.20000,1515200
05/29/2007,0000,58.70000,58.70000,57.30000,57.30000,735700
05/30/2007,0000,57.30000,57.30000,56.50000,56.50000,395400
05/31/2007,0000,57.00000,58.40000,57.00000,57.50000,672200
06/01/2007,0000,58.20000,58.50000,57.50000,58.30000,731600
06/04/2007,0000,58.50000,59.50000,58.40000,58.60000,911600
06/05/2007,0000,59.50000,59.80000,58.70000,59.10000,1204000
06/06/2007,0000,59.50000,63.00000,59.20000,60.60000,3613200
06/07/2007,0000,60.90000,62.50000,60.60000,60.80000,1964800
06/08/2007,0000,60.50000,61.40000,60.10000,61.00000,1341400
06/11/2007,0000,61.50000,61.70000,59.20000,60.20000,1899200
06/12/2007,0000,60.20000,60.80000,58.50000,59.20000,1369500
06/13/2007,0000,59.00000,60.50000,59.00000,60.00000,933500
06/14/2007,0000,60.30000,60.80000,59.00000,59.00000,846000
06/15/2007,0000,60.00000,60.00000,58.70000,59.20000,693100
06/20/2007,0000,59.20000,59.80000,58.50000,58.50000,643100
06/21/2007,0000,58.40000,58.60000,57.80000,58.00000,544200
06/22/2007,0000,58.50000,59.10000,58.00000,58.20000,656600
06/25/2007,0000,60.60000,62.10000,59.40000,61.00000,2851400
06/26/2007,0000,61.10000,61.30000,59.30000,59.50000,1119700
06/27/2007,0000,59.90000,60.10000,59.10000,59.20000,680600
06/28/2007,0000,59.90000,59.90000,59.10000,59.30000,669100
06/29/2007,0000,59.70000,59.80000,58.30000,58.60000,641000
07/02/2007,0000,58.60000,59.20000,58.40000,58.80000,396500
07/03/2007,0000,59.00000,59.30000,58.60000,58.60000,668100
07/04/2007,0000,59.00000,59.70000,58.50000,58.60000,819000
07/05/2007,0000,59.00000,60.60000,59.00000,60.40000,1624500
07/06/2007,0000,61.00000,64.60000,61.00000,64.60000,4738200
07/09/2007,0000,68.50000,69.10000,67.20000,69.10000,4841200
07/10/2007,0000,72.80000,73.90000,70.90000,72.00000,8179800
07/11/2007,0000,72.50000,76.00000,71.00000,71.50000,6485500
07/12/2007,0000,72.20000,74.60000,71.60000,72.60000,4021200
07/13/2007,0000,74.90000,74.90000,70.00000,70.00000,3122000
07/16/2007,0000,71.00000,73.50000,70.50000,70.50000,3571600
07/17/2007,0000,71.00000,72.50000,70.50000,71.20000,1493300
07/18/2007,0000,72.40000,72.90000,70.50000,70.50000,2793200
07/19/2007,0000,70.90000,74.00000,70.50000,72.30000,2837900
07/20/2007,0000,73.60000,77.30000,73.00000,77.30000,4352100
07/23/2007,0000,82.40000,82.70000,82.40000,82.70000,1412200
07/24/2007,0000,88.40000,88.40000,83.80000,84.00000,8711600
07/25/2007,0000,85.00000,89.80000,84.60000,89.80000,4733000
07/26/2007,0000,94.50000,96.00000,90.00000,92.50000,7239000
07/27/2007,0000,90.90000,98.00000,89.00000,93.00000,5027500
07/30/2007,0000,93.80000,94.80000,86.50000,86.60000,2504900
07/31/2007,0000,87.00000,89.80000,81.80000,83.00000,2893100
08/01/2007,0000,82.40000,85.80000,80.30000,80.50000,2135400
08/02/2007,0000,83.30000,83.30000,75.00000,78.20000,2675600
08/03/2007,0000,80.00000,80.00000,76.10000,76.70000,1405900
08/06/2007,0000,73.80000,74.90000,72.30000,73.30000,1165500
08/07/2007,0000,74.00000,74.80000,68.20000,70.10000,2285300
08/08/2007,0000,64.00000,66.80000,64.00000,66.80000,1322000
08/09/2007,0000,71.40000,71.40000,71.40000,71.40000,1814000
08/10/2007,0000,71.40000,76.30000,71.40000,76.30000,4557000
08/14/2007,0000,79.10000,79.70000,74.50000,75.20000,1575000
08/15/2007,0000,73.00000,75.00000,70.20000,70.20000,1501000
08/16/2007,0000,67.50000,70.20000,65.50000,67.30000,1270000
08/17/2007,0000,69.00000,72.00000,68.00000,72.00000,3021000
08/20/2007,0000,77.00000,77.00000,77.00000,77.00000,446000
08/21/2007,0000,82.10000,82.10000,76.60000,77.10000,5008000
08/22/2007,0000,78.60000,82.40000,77.20000,82.40000,3647000
08/23/2007,0000,85.90000,85.90000,83.00000,83.80000,4410000
08/24/2007,0000,83.70000,83.70000,79.00000,80.00000,2391000
08/27/2007,0000,81.00000,84.10000,80.00000,81.40000,2462000
08/28/2007,0000,82.00000,83.60000,80.00000,81.10000,1849000
08/29/2007,0000,78.20000,80.70000,78.20000,80.00000,1122000
08/30/2007,0000,82.00000,82.60000,77.80000,78.00000,1815000
08/31/2007,0000,78.30000,80.70000,78.30000,78.80000,1308000
09/03/2007,0000,80.40000,80.40000,74.00000,75.20000,1428000
09/04/2007,0000,75.30000,76.80000,72.00000,74.50000,1319000
09/05/2007,0000,75.50000,76.00000,73.50000,74.60000,973000
09/06/2007,0000,74.00000,75.80000,73.70000,75.00000,884000
09/07/2007,0000,75.40000,75.60000,73.20000,74.00000,954000
09/10/2007,0000,73.40000,74.30000,72.50000,73.00000,658000
09/11/2007,0000,72.50000,75.50000,72.50000,74.80000,831000
09/12/2007,0000,75.60000,75.90000,73.60000,74.50000,1057000
09/13/2007,0000,74.50000,75.00000,72.60000,72.60000,578000
09/14/2007,0000,73.00000,73.50000,68.50000,70.40000,847000
09/17/2007,0000,70.50000,70.50000,68.00000,68.50000,656000
09/19/2007,0000,69.00000,69.60000,63.80000,63.90000,1114000
09/20/2007,0000,64.30000,66.00000,62.50000,64.80000,741000
09/21/2007,0000,64.80000,66.00000,64.80000,66.00000,568000
09/26/2007,0000,67.20000,69.00000,66.00000,67.80000,622000
09/27/2007,0000,68.20000,71.70000,67.60000,70.40000,1195000
09/28/2007,0000,70.50000,72.00000,70.00000,70.80000,987000
10/01/2007,0000,69.40000,69.90000,67.10000,67.30000,655000
10/02/2007,0000,67.90000,68.30000,66.10000,66.20000,1101000
10/03/2007,0000,66.80000,66.90000,64.50000,65.00000,954000
10/04/2007,0000,65.00000,69.50000,65.00000,69.50000,2258000
10/05/2007,0000,69.70000,70.50000,67.20000,67.20000,1729000
10/08/2007,0000,67.40000,68.00000,66.00000,66.00000,491000
10/09/2007,0000,66.00000,66.20000,65.00000,65.00000,469000
10/11/2007,0000,65.00000,65.50000,63.90000,64.00000,446000
10/12/2007,0000,63.80000,65.00000,63.50000,64.90000,345000
10/15/2007,0000,65.00000,65.00000,62.80000,62.80000,376000
10/16/2007,0000,62.80000,63.90000,62.80000,62.90000,348000
10/17/2007,0000,63.20000,67.00000,63.20000,65.10000,652000
10/18/2007,0000,65.70000,66.50000,65.10000,65.70000,595000
10/19/2007,0000,65.80000,66.50000,64.90000,65.40000,300000
10/22/2007,0000,63.00000,64.20000,63.00000,63.70000,326000
10/23/2007,0000,64.80000,64.80000,64.00000,64.10000,299000
10/24/2007,0000,64.50000,64.60000,63.10000,63.10000,204000
10/25/2007,0000,63.10000,64.30000,63.10000,63.50000,193000
10/26/2007,0000,63.00000,64.00000,62.30000,62.50000,283000
10/29/2007,0000,62.50000,63.30000,61.00000,61.00000,398000
10/30/2007,0000,61.00000,61.30000,58.00000,58.50000,908000
10/31/2007,0000,58.50000,58.90000,57.50000,57.70000,493000
11/01/2007,0000,58.80000,59.20000,57.80000,58.90000,464000
11/02/2007,0000,58.00000,58.20000,54.80000,55.00000,965000
11/05/2007,0000,55.00000,55.40000,51.20000,52.50000,984000
11/06/2007,0000,52.10000,52.90000,51.20000,52.20000,646000
11/07/2007,0000,52.90000,53.30000,52.30000,52.50000,517000
11/08/2007,0000,52.00000,52.00000,48.85000,49.00000,690000
11/09/2007,0000,49.20000,49.80000,45.80000,48.00000,897000
11/12/2007,0000,46.30000,48.00000,45.00000,48.00000,1015000
11/13/2007,0000,46.50000,48.30000,46.30000,48.30000,463000
11/14/2007,0000,50.50000,51.00000,48.85000,50.90000,511000
11/15/2007,0000,50.40000,50.70000,49.60000,49.80000,219000
11/16/2007,0000,49.00000,50.00000,48.10000,50.00000,323000
11/19/2007,0000,50.00000,50.80000,48.70000,48.80000,261000
11/20/2007,0000,48.00000,51.00000,48.00000,50.50000,418000
11/21/2007,0000,50.50000,52.00000,48.60000,49.00000,642000
11/22/2007,0000,48.60000,50.30000,48.60000,49.05000,216000
11/23/2007,0000,49.90000,50.40000,49.00000,49.30000,352000
11/26/2007,0000,49.90000,49.90000,48.30000,49.20000,231000
11/27/2007,0000,47.00000,48.50000,47.00000,48.00000,219000
11/28/2007,0000,47.00000,48.00000,47.00000,47.80000,224000
11/29/2007,0000,48.50000,48.90000,48.05000,48.45000,232000
11/30/2007,0000,48.45000,50.70000,48.25000,50.10000,702000
12/03/2007,0000,50.50000,50.50000,49.40000,50.00000,220000
12/04/2007,0000,50.00000,53.50000,49.40000,53.50000,1136000
12/05/2007,0000,53.10000,53.50000,52.30000,53.20000,551000
12/06/2007,0000,53.80000,53.80000,51.20000,51.20000,447000
12/07/2007,0000,51.20000,51.90000,51.00000,51.50000,291000
12/10/2007,0000,51.80000,51.80000,49.90000,50.00000,271000
12/11/2007,0000,49.50000,50.10000,48.30000,49.70000,340000
12/12/2007,0000,48.45000,49.10000,48.35000,48.50000,237000
12/13/2007,0000,48.50000,48.90000,46.50000,46.95000,269000
12/14/2007,0000,46.50000,46.95000,43.70000,45.00000,552000
12/17/2007,0000,44.50000,45.00000,41.85000,41.85000,437000
12/18/2007,0000,39.20000,40.70000,38.95000,39.20000,1052000
12/19/2007,0000,40.00000,41.90000,39.60000,41.90000,988000
12/20/2007,0000,43.35000,44.30000,42.00000,42.40000,875000
12/21/2007,0000,42.25000,42.25000,39.50000,40.40000,842000
12/24/2007,0000,41.20000,43.00000,40.80000,43.00000,633000
12/25/2007,0000,43.45000,43.45000,42.20000,42.95000,361000
12/26/2007,0000,42.75000,43.10000,41.50000,42.00000,635000
12/27/2007,0000,42.35000,44.00000,42.20000,42.90000,650000
12/28/2007,0000,42.80000,45.80000,42.50000,45.80000,997000
12/31/2007,0000,46.90000,48.30000,46.10000,48.05000,1118000
01/02/2008,0000,47.80000,49.90000,47.20000,47.60000,1170000
01/03/2008,0000,46.20000,47.40000,46.10000,47.40000,375000
01/04/2008,0000,46.90000,47.40000,46.30000,46.80000,297000
01/07/2008,0000,44.70000,45.00000,43.55000,44.00000,464000
01/08/2008,0000,43.50000,44.50000,43.10000,43.70000,244000
01/09/2008,0000,41.30000,44.50000,41.30000,44.25000,221000
01/10/2008,0000,44.25000,45.10000,44.25000,44.80000,280000
01/11/2008,0000,44.80000,46.00000,44.20000,44.20000,376000
01/14/2008,0000,44.00000,44.75000,43.30000,44.35000,246000
01/15/2008,0000,45.00000,45.70000,42.50000,44.30000,257000
01/16/2008,0000,43.50000,43.75000,42.50000,43.00000,237000
01/17/2008,0000,43.00000,43.60000,41.50000,42.75000,359000
01/18/2008,0000,42.20000,42.75000,41.50000,42.75000,180000
01/21/2008,0000,43.00000,43.30000,42.65000,42.70000,94000
01/22/2008,0000,40.20000,40.90000,39.75000,39.75000,253000
01/23/2008,0000,40.10000,40.10000,37.00000,37.00000,902000
01/24/2008,0000,37.40000,38.40000,34.70000,36.70000,630000
01/25/2008,0000,36.70000,39.25000,36.30000,39.25000,486000
01/28/2008,0000,38.60000,38.60000,36.60000,36.75000,237000
01/29/2008,0000,34.80000,36.75000,34.80000,36.50000,239000
01/30/2008,0000,36.50000,37.50000,35.25000,36.55000,307000
01/31/2008,0000,36.00000,36.50000,35.00000,35.20000,292000
02/01/2008,0000,35.80000,36.40000,35.55000,36.15000,204000
02/12/2008,0000,36.50000,37.00000,36.05000,36.05000,264000
02/13/2008,0000,37.20000,37.20000,35.20000,35.20000,161000
02/14/2008,0000,36.00000,37.00000,35.70000,36.70000,278000
02/15/2008,0000,37.30000,37.55000,36.10000,37.55000,544000
02/18/2008,0000,37.85000,39.30000,37.85000,39.30000,478000
02/19/2008,0000,39.70000,40.90000,39.00000,40.90000,448000
02/20/2008,0000,40.50000,40.50000,39.30000,39.90000,386000
02/21/2008,0000,41.00000,42.65000,40.60000,42.30000,1361000
02/22/2008,0000,41.60000,41.80000,41.00000,41.80000,539000
02/25/2008,0000,43.30000,44.30000,42.75000,42.75000,860000
02/26/2008,0000,43.00000,43.30000,41.60000,41.70000,539000
02/27/2008,0000,42.50000,42.60000,41.80000,42.10000,339000
02/29/2008,0000,41.60000,42.60000,41.55000,42.30000,324000
03/03/2008,0000,41.50000,41.55000,40.30000,41.20000,304000
03/04/2008,0000,41.20000,42.10000,41.20000,42.10000,236000
03/05/2008,0000,42.60000,42.60000,41.35000,42.10000,208000
03/06/2008,0000,42.30000,44.35000,42.20000,43.55000,724000
03/07/2008,0000,43.30000,45.00000,42.70000,44.60000,975000
03/10/2008,0000,45.60000,46.90000,44.80000,46.00000,1388000
03/11/2008,0000,46.00000,47.00000,43.30000,44.00000,694000
03/12/2008,0000,45.10000,45.80000,44.80000,44.80000,636000
03/13/2008,0000,44.80000,45.80000,44.70000,45.00000,479000
03/14/2008,0000,45.30000,45.90000,44.10000,44.60000,438000
03/18/2008,0000,44.80000,45.25000,44.05000,44.70000,187000
03/19/2008,0000,45.30000,45.60000,44.60000,44.65000,327000
03/20/2008,0000,44.55000,44.55000,44.05000,44.25000,152000
03/21/2008,0000,45.00000,45.50000,44.10000,44.10000,606000
03/25/2008,0000,46.30000,46.40000,45.20000,45.75000,294000
03/26/2008,0000,46.20000,46.30000,45.30000,45.40000,230000
03/27/2008,0000,45.95000,46.80000,45.35000,46.80000,488000
03/28/2008,0000,46.80000,46.80000,46.00000,46.50000,237000
03/31/2008,0000,46.70000,46.70000,46.00000,46.00000,130000
04/01/2008,0000,46.00000,46.60000,44.15000,45.00000,290000
04/02/2008,0000,46.00000,46.00000,45.20000,45.85000,282000
04/03/2008,0000,45.90000,48.80000,45.80000,48.10000,792000
04/07/2008,0000,49.00000,49.00000,47.60000,48.20000,401000
04/08/2008,0000,48.00000,48.20000,47.00000,47.00000,407000
04/09/2008,0000,48.20000,49.90000,48.20000,49.00000,1341000
04/10/2008,0000,50.00000,52.00000,50.00000,52.00000,1479000
04/11/2008,0000,52.70000,53.00000,51.00000,51.10000,1475000
04/14/2008,0000,51.00000,51.70000,50.10000,51.00000,578000
04/15/2008,0000,51.80000,52.80000,51.00000,51.60000,543000
04/16/2008,0000,52.00000,52.50000,51.00000,51.30000,452000
04/17/2008,0000,52.00000,52.30000,50.20000,50.50000,500000
04/18/2008,0000,50.60000,51.00000,49.30000,49.60000,439000
04/21/2008,0000,50.40000,50.40000,49.20000,50.00000,385000
04/22/2008,0000,50.00000,50.50000,49.55000,50.50000,323000
04/23/2008,0000,50.90000,50.90000,49.70000,50.00000,309000
04/24/2008,0000,50.20000,51.00000,49.80000,50.00000,378000
04/25/2008,0000,50.10000,50.10000,48.60000,48.70000,529000
04/28/2008,0000,49.00000,49.30000,48.00000,48.30000,242000
04/29/2008,0000,47.60000,48.95000,47.50000,47.50000,461000
04/30/2008,0000,47.50000,48.50000,47.50000,47.90000,356000
05/02/2008,0000,48.30000,50.50000,48.30000,50.30000,703000
05/05/2008,0000,50.20000,50.30000,49.00000,49.25000,465000
05/06/2008,0000,49.00000,49.75000,48.75000,49.75000,245000
05/07/2008,0000,50.10000,50.10000,49.05000,49.10000,281000
05/08/2008,0000,48.60000,49.60000,48.50000,49.00000,255000
05/09/2008,0000,48.65000,49.50000,48.50000,48.50000,183000
05/12/2008,0000,48.60000,48.60000,47.70000,48.00000,207000
05/13/2008,0000,48.10000,48.30000,47.80000,48.20000,190000
05/14/2008,0000,48.20000,48.40000,47.85000,47.85000,204000
05/15/2008,0000,48.00000,48.35000,47.85000,48.05000,501000
05/16/2008,0000,48.15000,49.35000,48.15000,49.25000,556000
05/19/2008,0000,49.50000,49.50000,48.65000,48.75000,268000
05/20/2008,0000,49.00000,50.50000,48.75000,49.05000,810000
05/21/2008,0000,49.00000,49.30000,48.50000,48.50000,307000
05/22/2008,0000,48.00000,48.20000,47.80000,48.00000,362000
05/23/2008,0000,48.20000,48.35000,46.20000,46.50000,362000
05/26/2008,0000,45.10000,45.50000,43.30000,43.40000,523000
05/27/2008,0000,42.00000,43.95000,42.00000,43.80000,224000
05/28/2008,0000,44.35000,45.50000,44.00000,44.00000,316000
05/29/2008,0000,44.75000,44.75000,43.55000,43.60000,239000
05/30/2008,0000,44.00000,44.00000,42.50000,43.00000,126000
06/02/2008,0000,43.00000,43.65000,43.00000,43.50000,67000
06/03/2008,0000,43.40000,43.50000,43.00000,43.20000,73000
06/04/2008,0000,43.20000,43.50000,43.10000,43.40000,70000
06/05/2008,0000,43.40000,43.80000,42.80000,43.70000,218000
06/06/2008,0000,44.40000,44.40000,43.55000,43.70000,198000
06/10/2008,0000,42.20000,42.70000,42.00000,42.00000,95000
06/11/2008,0000,42.00000,42.00000,40.00000,40.00000,285000
06/12/2008,0000,38.10000,39.50000,37.25000,37.30000,393000
06/13/2008,0000,37.60000,38.25000,37.05000,38.00000,264000
06/16/2008,0000,39.30000,39.30000,38.10000,38.20000,182000
06/17/2008,0000,38.70000,38.70000,37.80000,38.20000,284000
06/18/2008,0000,38.10000,39.10000,38.10000,38.85000,182000
06/19/2008,0000,38.50000,38.60000,38.30000,38.40000,69000
06/20/2008,0000,38.70000,39.20000,38.15000,38.40000,115000
06/23/2008,0000,37.50000,38.00000,37.20000,38.00000,75000
06/24/2008,0000,38.00000,38.10000,36.50000,36.85000,128000
06/25/2008,0000,36.70000,37.60000,36.50000,37.35000,91000
06/26/2008,0000,37.80000,38.70000,37.50000,37.90000,120000
06/27/2008,0000,36.10000,36.20000,35.30000,35.70000,191000
06/30/2008,0000,35.80000,36.40000,34.50000,34.60000,147000
07/01/2008,0000,34.00000,34.80000,32.55000,33.60000,370000
07/02/2008,0000,33.20000,34.00000,32.50000,33.90000,343000
07/03/2008,0000,32.80000,35.90000,32.20000,35.80000,459000
07/04/2008,0000,36.10000,36.10000,34.50000,34.70000,235000
07/07/2008,0000,34.95000,35.20000,34.50000,35.20000,91000
07/08/2008,0000,35.20000,35.20000,33.60000,33.90000,123000
07/09/2008,0000,34.60000,35.20000,34.05000,34.80000,164000
07/10/2008,0000,34.50000,35.25000,33.70000,35.00000,212000
07/11/2008,0000,35.50000,36.90000,35.00000,36.90000,358000
07/14/2008,0000,36.50000,39.00000,36.10000,38.50000,513000
07/15/2008,0000,38.00000,38.00000,36.20000,36.25000,205000
07/16/2008,0000,37.20000,37.20000,35.50000,35.50000,212000
07/17/2008,0000,36.00000,37.20000,36.00000,36.40000,208000
07/18/2008,0000,37.20000,37.20000,34.50000,34.50000,264000
07/21/2008,0000,35.40000,35.50000,34.40000,35.20000,246000
07/22/2008,0000,35.00000,35.70000,34.80000,35.35000,240000
07/23/2008,0000,36.00000,37.45000,36.00000,37.20000,598000
07/24/2008,0000,34.80000,35.20000,34.10000,34.50000,911000
07/25/2008,0000,34.00000,34.85000,33.50000,34.80000,352000
07/29/2008,0000,34.50000,34.50000,33.80000,34.50000,114000
07/30/2008,0000,35.00000,35.30000,34.35000,34.60000,370000
07/31/2008,0000,34.95000,34.95000,33.05000,33.25000,318000
08/01/2008,0000,32.70000,32.85000,32.00000,32.15000,250000
08/04/2008,0000,32.15000,32.70000,31.65000,31.80000,232000
08/05/2008,0000,31.85000,32.00000,31.10000,31.40000,152000
08/06/2008,0000,32.50000,32.55000,32.05000,32.50000,162000
08/07/2008,0000,32.80000,33.05000,32.30000,32.60000,167000
08/08/2008,0000,32.20000,33.90000,32.20000,33.60000,293000
08/11/2008,0000,33.70000,33.70000,32.60000,33.15000,331000
08/12/2008,0000,33.15000,34.35000,33.15000,33.70000,379000
08/13/2008,0000,33.70000,33.70000,32.70000,32.80000,361000
08/14/2008,0000,33.20000,33.30000,32.80000,33.30000,220000
08/15/2008,0000,33.60000,34.75000,33.35000,33.35000,527000
08/18/2008,0000,33.35000,33.45000,31.90000,31.90000,256000
08/19/2008,0000,31.40000,31.60000,30.70000,31.35000,199000
08/20/2008,0000,31.00000,31.40000,30.70000,31.10000,158000
08/21/2008,0000,31.20000,31.65000,30.80000,30.85000,119000
08/22/2008,0000,30.45000,31.30000,29.90000,30.15000,240000
08/25/2008,0000,30.25000,30.65000,30.15000,30.20000,95000
08/26/2008,0000,28.10000,29.50000,28.10000,29.15000,234000
08/27/2008,0000,28.85000,29.25000,28.30000,29.00000,271000
08/28/2008,0000,29.25000,30.00000,29.25000,29.70000,254000
08/29/2008,0000,29.70000,30.20000,29.00000,29.30000,174000
09/01/2008,0000,29.20000,29.30000,28.30000,28.40000,190000
09/02/2008,0000,28.40000,28.40000,27.60000,27.65000,208000
09/03/2008,0000,27.65000,27.65000,26.20000,26.20000,417000
09/04/2008,0000,26.20000,26.30000,24.40000,24.85000,931000
09/05/2008,0000,24.00000,24.50000,23.60000,24.10000,416000
09/08/2008,0000,24.90000,25.75000,24.85000,25.75000,319000
09/09/2008,0000,25.50000,25.70000,24.10000,24.30000,307000
09/10/2008,0000,23.90000,24.80000,23.90000,24.70000,249000
09/11/2008,0000,24.50000,24.50000,23.70000,23.70000,277000
09/12/2008,0000,24.10000,24.10000,22.50000,23.00000,408000
09/15/2008,0000,22.80000,22.95000,21.40000,21.40000,575000
09/16/2008,0000,20.00000,20.45000,19.95000,19.95000,728000
09/17/2008,0000,20.30000,21.20000,19.40000,19.60000,482000
09/18/2008,0000,18.25000,18.90000,18.25000,18.80000,770000
09/19/2008,0000,19.80000,20.10000,19.50000,20.10000,279000
09/22/2008,0000,21.00000,21.50000,20.70000,21.50000,370000
09/23/2008,0000,21.00000,22.50000,21.00000,22.50000,367000
09/24/2008,0000,22.30000,23.40000,22.00000,22.70000,311000
09/25/2008,0000,22.25000,23.30000,21.80000,22.30000,355000
09/26/2008,0000,22.40000,22.85000,21.25000,21.35000,306000
09/30/2008,0000,19.90000,20.85000,19.90000,20.50000,269000
10/01/2008,0000,20.60000,21.20000,20.60000,21.20000,244000
10/02/2008,0000,21.00000,21.80000,21.00000,21.30000,233000
10/03/2008,0000,20.95000,21.60000,20.60000,21.60000,220000
10/06/2008,0000,21.00000,21.30000,20.85000,21.00000,139000
10/07/2008,0000,20.00000,20.95000,20.00000,20.70000,103000
10/08/2008,0000,20.00000,20.40000,19.35000,19.40000,194000
10/09/2008,0000,19.40000,19.80000,18.50000,18.80000,186000
10/13/2008,0000,18.20000,18.50000,18.15000,18.35000,208000
10/14/2008,0000,19.60000,19.60000,19.60000,19.60000,66000
10/15/2008,0000,20.00000,20.50000,19.65000,20.25000,290000
10/16/2008,0000,19.55000,19.70000,19.55000,19.60000,154000
10/17/2008,0000,19.85000,20.15000,19.35000,19.35000,163000
10/20/2008,0000,19.10000,19.30000,18.70000,19.30000,107000
10/21/2008,0000,19.50000,20.30000,19.50000,19.70000,124000
10/22/2008,0000,19.10000,19.75000,19.10000,19.15000,58000
10/23/2008,0000,18.50000,18.80000,18.50000,18.50000,243000
10/24/2008,0000,17.90000,18.00000,17.90000,17.90000,118000
10/27/2008,0000,16.65000,17.10000,16.65000,16.65000,188000
10/28/2008,0000,15.55000,16.75000,15.50000,16.65000,218000
10/29/2008,0000,17.80000,17.80000,16.70000,16.70000,205000
10/30/2008,0000,17.10000,17.85000,17.10000,17.85000,278000
10/31/2008,0000,17.85000,19.05000,17.85000,19.05000,333000
11/03/2008,0000,19.20000,19.50000,19.00000,19.40000,197000
11/04/2008,0000,19.20000,19.40000,18.80000,19.20000,131000
11/05/2008,0000,19.50000,20.30000,19.35000,19.50000,326000
11/06/2008,0000,19.20000,19.20000,18.20000,18.20000,147000
11/07/2008,0000,17.20000,18.70000,17.20000,18.40000,154000
11/10/2008,0000,18.50000,18.65000,18.00000,18.15000,78000
11/11/2008,0000,17.80000,18.25000,17.25000,17.40000,127000
11/12/2008,0000,17.75000,17.75000,17.00000,17.10000,76000
11/13/2008,0000,16.80000,16.80000,16.00000,16.15000,122000
11/14/2008,0000,16.80000,16.80000,16.15000,16.15000,68000
11/17/2008,0000,16.00000,16.10000,15.50000,15.85000,78000
11/18/2008,0000,15.65000,15.65000,14.75000,14.80000,162000
11/19/2008,0000,15.00000,15.00000,14.00000,14.90000,119000
11/20/2008,0000,14.00000,14.60000,14.00000,14.10000,108000
11/21/2008,0000,13.30000,14.60000,13.30000,14.60000,257000
11/24/2008,0000,14.25000,14.80000,14.10000,14.40000,94000
11/25/2008,0000,14.60000,15.10000,14.50000,14.85000,87000
11/26/2008,0000,14.80000,15.05000,14.80000,14.90000,53000
11/27/2008,0000,15.10000,15.90000,15.10000,15.90000,199000
11/28/2008,0000,16.00000,16.55000,15.50000,15.85000,223000
12/01/2008,0000,15.80000,16.80000,15.80000,16.30000,123000
12/02/2008,0000,15.60000,15.80000,15.30000,15.40000,72000
12/03/2008,0000,15.50000,15.85000,15.25000,15.25000,58000
12/04/2008,0000,15.60000,15.60000,14.40000,14.90000,118000
12/05/2008,0000,14.70000,15.00000,14.50000,15.00000,20000
12/08/2008,0000,15.30000,15.95000,15.30000,15.95000,148000
12/09/2008,0000,16.00000,16.50000,15.65000,15.80000,268000
12/10/2008,0000,15.80000,16.40000,15.70000,16.40000,290000
12/11/2008,0000,16.40000,16.80000,16.10000,16.50000,260000
12/12/2008,0000,16.50000,16.60000,15.60000,15.95000,206000
12/15/2008,0000,16.30000,16.50000,16.05000,16.50000,197000
12/16/2008,0000,16.35000,16.45000,16.20000,16.45000,153000
12/17/2008,0000,16.80000,17.00000,16.50000,16.50000,190000
12/18/2008,0000,16.50000,16.95000,16.15000,16.50000,96000
12/19/2008,0000,16.35000,16.50000,16.15000,16.35000,121000
12/22/2008,0000,16.35000,16.65000,15.90000,16.00000,156000
12/23/2008,0000,15.90000,15.90000,15.00000,15.25000,109000
12/24/2008,0000,15.25000,15.90000,15.15000,15.80000,195000
12/25/2008,0000,15.85000,16.00000,15.70000,15.90000,54000
12/26/2008,0000,15.90000,16.15000,15.75000,15.90000,30000
12/29/2008,0000,15.80000,15.95000,15.80000,15.90000,15000
12/30/2008,0000,16.00000,16.80000,16.00000,16.50000,115000
12/31/2008,0000,16.80000,16.80000,16.40000,16.50000,91000
01/05/2009,0000,17.30000,17.30000,16.80000,17.20000,153000
01/06/2009,0000,17.20000,18.20000,17.20000,18.10000,443000
01/07/2009,0000,19.35000,19.35000,18.50000,18.70000,522000
01/08/2009,0000,18.05000,18.40000,17.65000,17.65000,163000
01/09/2009,0000,17.70000,17.85000,17.30000,17.85000,110000
01/12/2009,0000,18.00000,18.25000,17.90000,18.05000,95000
01/13/2009,0000,18.00000,18.05000,17.70000,18.00000,107000
01/14/2009,0000,17.90000,18.00000,17.65000,17.90000,47000
01/15/2009,0000,17.60000,17.60000,17.00000,17.00000,141000
01/16/2009,0000,17.20000,17.20000,16.80000,17.05000,134000
01/19/2009,0000,16.80000,17.00000,16.80000,17.00000,45000
01/20/2009,0000,16.80000,16.95000,16.60000,16.70000,36000
01/21/2009,0000,15.55000,16.50000,15.55000,16.05000,233000
02/02/2009,0000,16.40000,16.40000,16.00000,16.40000,56000
02/03/2009,0000,16.50000,17.50000,16.40000,17.40000,127000
02/04/2009,0000,17.50000,17.95000,17.10000,17.60000,123000
02/05/2009,0000,17.60000,17.70000,17.10000,17.25000,59000
02/06/2009,0000,17.50000,17.90000,17.40000,17.90000,170000
02/09/2009,0000,18.30000,18.40000,17.70000,17.70000,120000
02/10/2009,0000,18.15000,18.15000,17.45000,17.60000,44000
02/11/2009,0000,17.60000,18.80000,17.60000,18.80000,492000
02/12/2009,0000,19.00000,19.40000,18.20000,18.30000,474000
02/13/2009,0000,18.30000,18.90000,18.20000,18.80000,209000
02/16/2009,0000,18.80000,19.45000,18.60000,19.20000,305000
02/17/2009,0000,19.00000,19.00000,18.75000,18.80000,116000
02/18/2009,0000,18.50000,18.60000,18.25000,18.60000,114000
02/19/2009,0000,18.25000,18.85000,18.25000,18.70000,112000
02/20/2009,0000,18.30000,18.70000,18.10000,18.50000,100000
02/23/2009,0000,18.50000,18.50000,18.10000,18.50000,61000
02/24/2009,0000,18.05000,18.65000,18.05000,18.55000,89000
02/25/2009,0000,18.70000,18.95000,18.65000,18.65000,140000
02/26/2009,0000,18.60000,18.75000,18.30000,18.55000,102000
02/27/2009,0000,18.30000,19.25000,18.30000,19.10000,281000
03/02/2009,0000,19.00000,19.00000,18.70000,18.70000,81000
03/03/2009,0000,18.50000,18.70000,18.10000,18.70000,131000
03/04/2009,0000,18.70000,19.45000,18.60000,19.15000,253000
03/05/2009,0000,19.20000,19.80000,19.20000,19.30000,229000
03/06/2009,0000,19.15000,19.30000,18.90000,19.10000,294000
03/09/2009,0000,19.10000,19.60000,19.00000,19.60000,318000
03/10/2009,0000,19.50000,20.50000,19.50000,20.20000,516000
03/11/2009,0000,20.70000,20.70000,19.80000,19.80000,579000
03/12/2009,0000,19.85000,21.15000,19.85000,20.90000,522000
03/13/2009,0000,20.90000,21.35000,20.60000,20.65000,393000
03/16/2009,0000,20.65000,21.35000,20.65000,20.85000,330000
03/17/2009,0000,20.85000,20.85000,20.50000,20.70000,285000
03/18/2009,0000,20.70000,20.85000,20.40000,20.65000,280000
03/19/2009,0000,20.65000,21.20000,20.65000,20.70000,339000
03/20/2009,0000,20.75000,20.90000,20.50000,20.70000,445000
03/23/2009,0000,20.80000,21.40000,20.75000,21.40000,299000
03/24/2009,0000,21.65000,22.80000,21.45000,22.30000,686000
03/25/2009,0000,22.50000,23.05000,22.35000,22.85000,478000
03/26/2009,0000,23.00000,23.75000,22.85000,22.95000,449000
03/27/2009,0000,23.10000,23.70000,22.80000,23.00000,500000
03/30/2009,0000,23.00000,23.00000,22.00000,22.00000,378000
03/31/2009,0000,22.00000,22.15000,21.10000,21.30000,620000
04/01/2009,0000,21.95000,22.50000,21.65000,22.35000,338000
04/02/2009,0000,22.35000,23.10000,22.35000,22.65000,294000
04/03/2009,0000,22.80000,23.80000,22.80000,23.80000,521000
04/06/2009,0000,24.00000,24.80000,23.80000,24.50000,1000000
04/07/2009,0000,24.40000,24.40000,24.00000,24.40000,295000
04/08/2009,0000,24.20000,24.50000,23.50000,23.70000,532000
04/09/2009,0000,23.80000,25.35000,23.80000,25.30000,996000
04/10/2009,0000,25.40000,25.70000,24.55000,25.00000,572000
04/13/2009,0000,24.90000,24.90000,24.00000,24.70000,793000
04/14/2009,0000,24.50000,24.90000,24.40000,24.65000,603000
04/15/2009,0000,24.30000,24.60000,24.30000,24.60000,285000
04/16/2009,0000,24.80000,25.30000,24.35000,24.70000,621000
04/17/2009,0000,24.50000,25.00000,23.00000,24.20000,1124000
04/20/2009,0000,23.80000,23.80000,22.70000,23.50000,594000
04/21/2009,0000,23.05000,23.80000,22.90000,23.80000,313000
04/22/2009,0000,23.80000,23.90000,23.45000,23.60000,426000
04/23/2009,0000,23.75000,24.20000,23.60000,24.00000,531000
04/24/2009,0000,24.15000,25.05000,24.15000,25.05000,1064000
04/27/2009,0000,26.55000,26.55000,25.20000,25.55000,2548000
04/28/2009,0000,25.55000,25.60000,23.80000,23.85000,983000
04/29/2009,0000,23.70000,24.00000,22.80000,23.05000,552000
04/30/2009,0000,23.90000,24.65000,23.70000,24.65000,1243000
05/04/2009,0000,26.00000,26.35000,25.80000,26.35000,2075000
05/05/2009,0000,26.80000,27.55000,26.00000,26.35000,2015000
05/06/2009,0000,26.30000,27.55000,26.00000,27.50000,1317000
05/07/2009,0000,27.70000,28.20000,26.60000,27.00000,1203000
05/08/2009,0000,26.50000,26.80000,25.90000,26.70000,1167000
05/11/2009,0000,26.50000,26.80000,26.00000,26.30000,793000
05/12/2009,0000,26.00000,26.30000,25.10000,25.10000,491000
05/13/2009,0000,25.20000,25.90000,25.20000,25.70000,457000
05/14/2009,0000,25.40000,25.95000,25.00000,25.60000,450000
05/15/2009,0000,25.60000,26.20000,25.60000,26.00000,506000
05/18/2009,0000,25.95000,25.95000,25.60000,25.70000,907000
05/19/2009,0000,26.05000,26.50000,25.60000,25.60000,452000
05/20/2009,0000,25.90000,26.70000,25.90000,26.20000,821000
05/21/2009,0000,26.20000,26.80000,26.10000,26.50000,592000
05/22/2009,0000,26.00000,26.45000,26.00000,26.25000,663000
05/25/2009,0000,26.50000,26.70000,26.10000,26.40000,991000
05/26/2009,0000,26.60000,26.60000,25.20000,25.45000,562000
05/27/2009,0000,25.95000,26.25000,25.65000,26.00000,434000
06/01/2009,0000,26.20000,26.30000,25.70000,26.00000,503000
06/02/2009,0000,26.25000,26.45000,25.65000,25.70000,648000
06/03/2009,0000,26.00000,26.00000,25.40000,25.60000,389000
06/04/2009,0000,25.70000,25.75000,25.30000,25.45000,372000
06/05/2009,0000,25.45000,26.15000,25.40000,26.00000,544000
06/08/2009,0000,26.50000,26.50000,25.50000,25.70000,347000
06/09/2009,0000,25.55000,25.60000,24.45000,24.45000,336000
06/10/2009,0000,24.45000,24.75000,23.85000,24.10000,207000
06/11/2009,0000,23.80000,23.80000,23.10000,23.50000,504000
06/12/2009,0000,23.50000,23.90000,23.30000,23.50000,376000
06/15/2009,0000,23.20000,23.20000,22.10000,22.10000,472000
06/16/2009,0000,22.00000,22.10000,21.55000,22.00000,149000
06/17/2009,0000,22.30000,22.45000,21.90000,21.95000,232000
06/18/2009,0000,22.05000,23.40000,22.05000,22.50000,419000
06/19/2009,0000,22.95000,22.95000,22.35000,22.45000,163000
06/22/2009,0000,22.70000,22.70000,22.40000,22.55000,165000
06/23/2009,0000,22.50000,22.60000,22.10000,22.30000,141000
06/24/2009,0000,22.40000,22.75000,22.35000,22.45000,174000
06/25/2009,0000,22.80000,23.20000,22.50000,22.70000,216000
06/26/2009,0000,22.90000,23.10000,22.80000,22.95000,160000
06/29/2009,0000,22.80000,22.95000,22.45000,22.45000,348000
06/30/2009,0000,22.80000,22.85000,22.55000,22.55000,105000
07/01/2009,0000,22.70000,22.90000,22.60000,22.80000,95000
07/02/2009,0000,22.95000,23.35000,22.90000,23.20000,279000
07/03/2009,0000,23.20000,23.20000,22.80000,22.90000,168000
07/06/2009,0000,23.00000,23.25000,23.00000,23.20000,101000
07/07/2009,0000,23.30000,24.45000,23.30000,24.00000,399000
07/08/2009,0000,23.90000,24.10000,23.65000,23.95000,269000
07/09/2009,0000,23.95000,24.35000,23.95000,24.20000,170000
07/10/2009,0000,24.35000,24.35000,23.95000,23.95000,259000
07/13/2009,0000,23.95000,23.95000,22.80000,22.80000,280000
07/14/2009,0000,23.20000,23.35000,23.15000,23.25000,145000
07/15/2009,0000,23.30000,23.65000,23.30000,23.50000,256000
07/16/2009,0000,23.75000,24.00000,23.70000,23.70000,302000
07/17/2009,0000,24.00000,24.60000,23.55000,24.45000,710000
07/20/2009,0000,24.90000,25.90000,24.80000,25.70000,769000
07/21/2009,0000,26.40000,26.40000,25.00000,25.50000,484000
07/22/2009,0000,25.55000,25.80000,25.05000,25.10000,514000
07/23/2009,0000,25.10000,26.85000,25.10000,26.85000,2540000
07/24/2009,0000,27.00000,27.20000,26.25000,26.50000,1342000
07/27/2009,0000,26.95000,27.00000,26.50000,26.70000,748000
07/28/2009,0000,26.80000,27.10000,26.70000,26.90000,848000
07/29/2009,0000,27.20000,27.80000,27.00000,27.05000,870000
07/30/2009,0000,27.10000,27.30000,26.50000,26.90000,707000
07/31/2009,0000,27.15000,27.45000,27.15000,27.25000,559000
08/03/2009,0000,25.35000,26.50000,25.35000,26.25000,1184000
08/04/2009,0000,26.30000,26.90000,26.30000,26.35000,776000
08/05/2009,0000,26.60000,26.80000,25.60000,25.65000,976000
08/06/2009,0000,23.90000,23.90000,23.05000,23.50000,515000
08/10/2009,0000,23.60000,23.70000,23.30000,23.30000,287000
08/11/2009,0000,23.40000,23.60000,23.30000,23.50000,83000
08/12/2009,0000,23.50000,24.35000,23.50000,24.35000,248000
08/13/2009,0000,24.35000,25.15000,24.30000,24.90000,442000
08/14/2009,0000,25.10000,25.20000,24.70000,24.70000,241000
08/17/2009,0000,24.70000,24.90000,24.40000,24.45000,266000
08/18/2009,0000,24.45000,24.45000,23.25000,23.60000,274000
08/19/2009,0000,23.90000,23.90000,23.40000,23.50000,95000
08/20/2009,0000,23.50000,23.50000,23.05000,23.20000,186000
08/21/2009,0000,23.30000,23.50000,23.10000,23.45000,156000
08/24/2009,0000,23.45000,23.70000,23.45000,23.55000,170000
08/25/2009,0000,23.70000,23.70000,23.40000,23.65000,118000
08/26/2009,0000,23.00000,23.60000,23.00000,23.00000,237000
08/27/2009,0000,23.00000,23.35000,22.90000,23.00000,125000
08/28/2009,0000,23.00000,23.35000,22.85000,22.85000,144000
08/31/2009,0000,22.80000,22.90000,22.40000,22.85000,220000
09/01/2009,0000,22.85000,23.35000,22.60000,23.35000,207000
09/02/2009,0000,23.30000,23.70000,23.10000,23.45000,142000
09/03/2009,0000,23.85000,23.95000,23.50000,23.65000,242000
09/04/2009,0000,23.85000,24.50000,23.85000,24.00000,461000
09/07/2009,0000,24.25000,24.45000,24.00000,24.25000,360000
09/08/2009,0000,24.40000,24.55000,23.95000,24.10000,279000
09/09/2009,0000,24.40000,24.40000,23.80000,23.90000,139000
09/10/2009,0000,23.90000,24.00000,23.65000,23.65000,215000
09/11/2009,0000,23.65000,23.95000,23.50000,23.70000,291000
09/14/2009,0000,23.70000,23.90000,23.35000,23.45000,138000
09/15/2009,0000,23.50000,23.60000,23.45000,23.60000,166000
09/16/2009,0000,23.60000,24.00000,23.60000,23.90000,454000
09/17/2009,0000,24.15000,24.40000,23.95000,24.00000,412000
09/18/2009,0000,24.00000,25.15000,23.90000,24.75000,1029000
09/21/2009,0000,25.00000,25.80000,24.90000,25.60000,1309000
09/22/2009,0000,25.70000,25.75000,24.80000,24.90000,824000
09/23/2009,0000,25.00000,25.00000,24.05000,24.20000,547000
09/24/2009,0000,24.80000,24.80000,23.85000,24.00000,337000
09/25/2009,0000,23.90000,24.30000,23.90000,24.20000,342000
09/28/2009,0000,22.70000,23.90000,22.70000,23.30000,423000
09/29/2009,0000,23.35000,23.50000,23.05000,23.05000,568000
09/30/2009,0000,23.30000,23.50000,23.15000,23.45000,224000
10/01/2009,0000,23.55000,23.55000,23.20000,23.25000,489000
10/02/2009,0000,23.50000,23.65000,23.20000,23.30000,246000
10/05/2009,0000,23.30000,23.65000,23.30000,23.50000,229000
10/06/2009,0000,23.65000,23.95000,23.65000,23.85000,217000
10/07/2009,0000,24.00000,24.00000,23.70000,23.70000,279000
10/08/2009,0000,23.80000,24.30000,23.65000,23.70000,357000
10/09/2009,0000,23.90000,23.90000,23.50000,23.60000,372000
10/12/2009,0000,23.90000,23.90000,23.55000,23.55000,134000
10/13/2009,0000,23.55000,23.65000,23.20000,23.60000,245000
10/14/2009,0000,23.60000,24.30000,23.60000,24.20000,536000
10/15/2009,0000,24.40000,24.65000,24.15000,24.20000,429000
10/16/2009,0000,24.50000,24.50000,24.05000,24.05000,193000
10/19/2009,0000,24.05000,24.80000,24.05000,24.70000,431000
10/20/2009,0000,24.95000,25.70000,24.65000,25.00000,972000
10/21/2009,0000,25.30000,25.30000,24.50000,24.70000,373000
10/22/2009,0000,24.55000,24.60000,23.85000,23.85000,388000
10/23/2009,0000,23.90000,24.30000,23.90000,24.10000,198000
10/26/2009,0000,24.10000,25.05000,24.10000,24.35000,488000
10/27/2009,0000,24.35000,24.70000,24.10000,24.45000,294000
10/28/2009,0000,24.65000,24.65000,23.75000,23.75000,440000
10/29/2009,0000,23.00000,23.50000,22.80000,23.25000,572000
10/30/2009,0000,23.75000,24.30000,23.45000,23.75000,232000
11/02/2009,0000,23.70000,24.80000,23.00000,24.80000,373000
11/03/2009,0000,25.50000,26.50000,25.50000,26.50000,2163000
11/04/2009,0000,25.00000,26.30000,24.90000,25.45000,2843000
11/05/2009,0000,25.60000,26.50000,25.15000,25.70000,1366000
11/06/2009,0000,26.30000,26.30000,25.15000,25.20000,765000
11/09/2009,0000,25.25000,25.50000,25.00000,25.00000,384000
11/10/2009,0000,25.20000,25.35000,24.90000,25.25000,300000
11/11/2009,0000,25.50000,25.55000,24.95000,25.25000,308000
11/12/2009,0000,25.20000,25.45000,25.20000,25.30000,192000
11/13/2009,0000,25.30000,25.90000,24.95000,25.70000,649000
11/16/2009,0000,25.85000,26.40000,25.80000,26.20000,794000
11/17/2009,0000,26.50000,26.50000,25.30000,25.40000,401000
11/18/2009,0000,25.20000,25.80000,25.10000,25.25000,277000
11/19/2009,0000,25.30000,26.95000,25.20000,26.95000,1925000
11/20/2009,0000,26.95000,27.05000,26.00000,26.45000,1277000
11/23/2009,0000,26.55000,28.30000,26.45000,28.20000,4734000
11/24/2009,0000,28.80000,28.80000,27.55000,27.70000,2388000
11/25/2009,0000,27.85000,28.00000,27.20000,27.20000,820000
11/26/2009,0000,27.30000,27.80000,26.75000,26.75000,654000
11/27/2009,0000,26.00000,26.40000,25.60000,25.65000,956000
11/30/2009,0000,25.65000,26.30000,25.65000,26.00000,513000
12/01/2009,0000,25.90000,26.25000,25.85000,26.10000,428000
12/02/2009,0000,26.10000,26.70000,25.80000,25.80000,454000
12/03/2009,0000,26.00000,26.35000,25.60000,25.65000,563000
12/04/2009,0000,25.80000,26.45000,25.70000,25.80000,440000
12/07/2009,0000,26.00000,27.60000,26.00000,27.60000,1762000
12/08/2009,0000,27.80000,27.90000,26.85000,27.10000,765000
12/09/2009,0000,27.10000,27.75000,26.60000,27.20000,1030000
12/11/2009,0000,26.60000,27.05000,26.30000,26.60000,500000
12/14/2009,0000,26.70000,27.95000,26.70000,27.60000,1051000
12/15/2009,0000,28.20000,28.50000,27.80000,28.30000,1563000
12/16/2009,0000,28.50000,30.25000,28.50000,30.25000,3160000
12/17/2009,0000,32.00000,32.35000,30.25000,30.25000,6759000
12/18/2009,0000,29.90000,30.95000,29.10000,30.70000,1638000
12/21/2009,0000,31.90000,31.90000,29.80000,29.80000,1460000
12/22/2009,0000,30.00000,30.50000,29.70000,29.80000,923000
12/23/2009,0000,29.90000,30.30000,29.50000,29.50000,739000
12/25/2009,0000,29.10000,29.70000,29.10000,29.20000,411000
12/25/2009,0000,29.10000,29.70000,29.10000,29.20000,411000
12/28/2009,0000,29.40000,31.20000,29.40000,30.45000,2430000
12/29/2009,1230,30.10000,30.45000,30.00000,30.10000,1158390
