DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.05000,18.05000,18.05000,18.05000,300
04/03/2007,0000,18.15000,18.15000,18.15000,18.15000,900
04/04/2007,0000,17.95000,17.95000,17.95000,17.95000,3000
04/09/2007,0000,16.70000,16.70000,16.70000,16.70000,800
04/10/2007,0000,17.35000,17.35000,17.35000,17.35000,400
04/11/2007,0000,15.55000,17.70000,15.55000,15.55000,5000
04/12/2007,0000,16.00000,16.45000,15.60000,15.60000,12000
04/13/2007,0000,15.60000,15.60000,15.60000,15.60000,1000
04/16/2007,0000,14.55000,14.55000,14.55000,14.55000,4000
04/17/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
04/18/2007,0000,14.50000,14.50000,13.95000,14.00000,18000
04/19/2007,0000,14.00000,14.00000,14.00000,14.00000,16000
04/20/2007,0000,14.50000,14.80000,14.50000,14.80000,6000
04/23/2007,0000,14.70000,15.80000,14.70000,15.80000,6000
04/24/2007,0000,15.90000,16.80000,15.90000,16.80000,3000
04/26/2007,0000,16.70000,16.70000,15.65000,15.65000,4000
04/27/2007,0000,15.65000,15.65000,15.65000,15.65000,2000
04/30/2007,0000,15.65000,16.70000,15.65000,16.70000,7000
05/02/2007,0000,15.55000,15.55000,15.55000,15.55000,23000
05/03/2007,0000,14.50000,14.50000,14.50000,14.50000,17000
05/04/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
05/07/2007,0000,16.00000,16.00000,16.00000,16.00000,800
05/09/2007,0000,14.45000,14.45000,14.45000,14.45000,10000
05/10/2007,0000,14.45000,14.45000,13.45000,13.50000,4000
05/11/2007,0000,14.40000,14.40000,14.40000,14.40000,200
05/15/2007,0000,13.50000,13.50000,13.50000,13.50000,4000
05/16/2007,0000,14.40000,14.40000,14.40000,14.40000,1000
05/18/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
05/21/2007,0000,13.95000,14.95000,13.95000,14.95000,4000
05/22/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
05/23/2007,0000,15.90000,15.90000,15.90000,15.90000,2000
06/05/2007,0000,14.80000,14.80000,14.80000,14.80000,1000
06/11/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
06/14/2007,0000,13.20000,13.20000,13.20000,13.20000,2000
06/15/2007,0000,12.30000,14.00000,12.30000,14.00000,2000
06/22/2007,0000,14.95000,14.95000,14.95000,14.95000,200
06/28/2007,0000,13.05000,14.95000,13.05000,13.05000,500
06/29/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
07/02/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/04/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/05/2007,0000,13.05000,14.60000,13.05000,14.60000,3000
07/06/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/09/2007,0000,13.80000,13.80000,13.80000,13.80000,1000
07/10/2007,0000,13.80000,14.75000,13.80000,14.75000,25000
07/11/2007,0000,15.75000,15.75000,15.75000,15.75000,3000
07/12/2007,0000,16.85000,16.85000,16.85000,16.85000,8000
07/13/2007,0000,17.50000,17.50000,17.20000,17.40000,53000
07/17/2007,0000,19.00000,19.50000,19.00000,19.00000,39000
07/18/2007,0000,20.30000,20.30000,19.00000,19.00000,5000
07/19/2007,0000,19.20000,19.20000,19.00000,19.00000,2000
07/20/2007,0000,18.50000,18.70000,17.70000,17.70000,32000
07/23/2007,0000,16.50000,16.50000,16.50000,16.50000,5000
07/24/2007,0000,15.60000,15.70000,15.50000,15.60000,19000
07/25/2007,0000,16.50000,16.65000,16.50000,16.65000,21000
07/26/2007,0000,16.60000,16.70000,16.20000,16.20000,13000
07/27/2007,0000,15.10000,15.10000,15.10000,15.10000,10000
07/31/2007,0000,15.00000,15.00000,15.00000,15.00000,19000
08/01/2007,0000,15.20000,15.50000,15.20000,15.50000,21000
08/02/2007,0000,15.60000,15.60000,14.60000,14.60000,11000
08/06/2007,0000,15.20000,15.20000,15.20000,15.20000,4000
08/09/2007,0000,16.20000,16.20000,16.20000,16.20000,1000
08/14/2007,0000,16.50000,16.50000,16.50000,16.50000,5000
08/15/2007,0000,15.90000,16.70000,15.90000,16.70000,11000
08/16/2007,0000,16.50000,16.50000,16.50000,16.50000,2000
08/17/2007,0000,16.00000,16.00000,15.35000,15.35000,2000
08/21/2007,0000,16.40000,16.40000,16.40000,16.40000,1000
08/22/2007,0000,17.50000,17.50000,17.50000,17.50000,200
08/27/2007,0000,16.80000,16.80000,16.80000,16.80000,200
08/28/2007,0000,16.90000,16.90000,16.90000,16.90000,900
08/29/2007,0000,18.15000,18.15000,17.00000,17.00000,26000
08/30/2007,0000,18.15000,18.15000,18.15000,18.15000,1000
08/31/2007,0000,19.40000,19.40000,19.00000,19.40000,14000
09/03/2007,0000,19.70000,20.75000,19.70000,20.75000,5000
09/04/2007,0000,21.90000,22.00000,19.80000,22.00000,53000
09/05/2007,0000,22.00000,23.50000,22.00000,23.50000,245000
09/06/2007,0000,25.10000,25.10000,25.10000,25.10000,261000
09/07/2007,0000,26.85000,26.85000,26.85000,26.85000,233000
09/10/2007,0000,28.70000,28.70000,28.70000,28.70000,30000
09/11/2007,0000,30.70000,30.70000,30.70000,30.70000,64000
09/12/2007,0000,32.80000,32.80000,32.80000,32.80000,46000
09/13/2007,0000,35.05000,35.05000,35.05000,35.05000,44000
09/14/2007,0000,37.50000,37.50000,32.60000,34.30000,420000
09/17/2007,0000,31.95000,32.10000,31.90000,31.90000,92000
09/19/2007,0000,29.70000,29.70000,29.70000,29.70000,91000
09/20/2007,0000,27.65000,30.30000,27.65000,29.70000,133000
09/21/2007,0000,29.70000,30.30000,29.00000,29.00000,41000
09/26/2007,0000,27.00000,29.80000,27.00000,29.80000,21000
09/27/2007,0000,27.80000,31.80000,27.80000,31.80000,56000
09/28/2007,0000,34.00000,34.00000,32.00000,34.00000,111000
10/01/2007,0000,33.90000,34.80000,32.10000,33.90000,32000
10/02/2007,0000,33.90000,34.00000,32.20000,33.90000,13000
10/03/2007,0000,33.50000,33.50000,32.20000,33.50000,11000
10/04/2007,0000,31.30000,33.30000,31.30000,33.25000,13000
10/05/2007,0000,33.25000,33.25000,31.50000,31.50000,22000
10/08/2007,0000,31.00000,31.00000,29.30000,30.90000,11000
10/09/2007,0000,32.80000,33.00000,32.50000,32.50000,14000
10/11/2007,0000,34.75000,34.75000,30.60000,33.50000,19000
10/12/2007,0000,33.00000,33.50000,32.35000,32.35000,12000
10/15/2007,0000,32.30000,32.30000,30.50000,31.80000,19000
10/16/2007,0000,30.35000,31.90000,30.35000,31.75000,9000
10/17/2007,0000,31.70000,32.90000,31.70000,31.90000,17000
10/18/2007,0000,30.80000,31.40000,30.75000,31.40000,13000
10/19/2007,0000,32.70000,32.70000,30.80000,31.60000,6000
10/22/2007,0000,31.10000,31.25000,30.80000,31.25000,4000
10/23/2007,0000,31.70000,31.70000,29.15000,31.25000,15000
10/24/2007,0000,29.95000,29.95000,29.95000,29.95000,2000
10/25/2007,0000,30.00000,30.90000,30.00000,30.90000,6000
10/26/2007,0000,31.00000,31.00000,29.65000,30.80000,4000
10/29/2007,0000,31.00000,31.00000,28.75000,30.75000,6000
10/30/2007,0000,30.10000,30.10000,28.80000,30.05000,9000
10/31/2007,0000,30.50000,30.80000,30.30000,30.70000,8000
11/01/2007,0000,30.70000,30.70000,28.70000,30.00000,94000
11/02/2007,0000,30.00000,30.20000,29.20000,30.00000,83000
11/05/2007,0000,28.60000,30.25000,28.40000,30.25000,82000
11/06/2007,0000,30.10000,31.10000,29.50000,29.50000,81000
11/07/2007,0000,30.90000,31.55000,30.90000,31.55000,78000
11/08/2007,0000,33.50000,33.75000,31.55000,33.75000,233000
11/09/2007,0000,35.20000,36.10000,32.10000,34.10000,460000
11/12/2007,0000,33.00000,33.00000,31.75000,31.75000,48000
11/13/2007,0000,29.55000,29.55000,29.55000,29.55000,30000
11/14/2007,0000,29.55000,30.20000,27.70000,29.60000,135000
11/15/2007,0000,30.00000,30.00000,28.65000,28.70000,153000
11/16/2007,0000,28.10000,29.80000,26.80000,26.85000,54000
11/19/2007,0000,25.20000,27.10000,25.00000,25.20000,77000
11/20/2007,0000,25.20000,25.20000,23.45000,23.50000,71000
11/21/2007,0000,23.40000,25.00000,23.40000,24.60000,25000
11/22/2007,0000,24.60000,26.20000,24.60000,26.20000,58000
11/23/2007,0000,27.00000,28.00000,27.00000,28.00000,170000
11/26/2007,0000,29.95000,29.95000,29.95000,29.95000,142000
11/27/2007,0000,29.50000,31.90000,27.90000,28.80000,248000
11/28/2007,0000,26.80000,28.20000,26.80000,27.80000,92000
11/29/2007,0000,29.00000,29.00000,25.90000,25.90000,48000
11/30/2007,0000,24.10000,26.85000,24.10000,26.80000,62000
12/03/2007,0000,26.20000,27.20000,26.20000,26.30000,9000
12/04/2007,0000,26.80000,27.00000,24.70000,25.05000,21000
12/05/2007,0000,25.80000,26.80000,25.80000,26.80000,18000
12/06/2007,0000,26.80000,28.40000,26.80000,27.90000,27000
12/07/2007,0000,25.95000,28.10000,25.95000,27.10000,4000
12/10/2007,0000,25.50000,28.50000,25.50000,26.50000,9000
12/11/2007,0000,26.00000,26.70000,24.80000,26.70000,24000
12/12/2007,0000,26.60000,26.60000,25.20000,26.30000,15000
12/13/2007,0000,25.55000,25.55000,24.90000,25.05000,17000
12/14/2007,0000,25.10000,26.00000,24.00000,24.90000,14000
12/17/2007,0000,24.00000,24.75000,23.70000,23.70000,3000
12/18/2007,0000,23.00000,24.00000,22.05000,23.60000,29000
12/19/2007,0000,23.60000,24.10000,22.50000,24.10000,10000
12/20/2007,0000,22.85000,23.65000,22.45000,23.65000,7000
12/21/2007,0000,24.25000,24.25000,22.00000,22.00000,16000
12/24/2007,0000,22.30000,22.30000,21.00000,21.80000,13000
12/25/2007,0000,22.00000,22.00000,20.30000,21.80000,12000
12/26/2007,0000,20.60000,21.45000,20.30000,21.00000,32000
12/27/2007,0000,21.00000,21.90000,19.80000,20.80000,32000
12/28/2007,0000,20.00000,21.10000,20.00000,21.00000,22000
12/31/2007,0000,22.35000,22.35000,21.00000,22.30000,9000
01/02/2008,0000,22.30000,22.95000,20.80000,21.00000,21000
01/03/2008,0000,21.00000,22.45000,21.00000,21.80000,16000
01/04/2008,0000,22.00000,23.30000,21.00000,23.30000,27000
01/07/2008,0000,22.95000,24.00000,22.20000,24.00000,25000
01/08/2008,0000,23.50000,23.70000,23.50000,23.70000,16000
01/09/2008,0000,23.70000,23.70000,23.70000,23.70000,2000
01/10/2008,0000,24.00000,24.50000,22.50000,24.00000,19000
01/11/2008,0000,25.00000,25.00000,24.00000,24.00000,2000
01/14/2008,0000,24.00000,24.00000,22.40000,22.40000,5000
01/15/2008,0000,23.70000,23.70000,23.70000,23.70000,1000
01/16/2008,0000,23.00000,23.50000,22.05000,23.50000,8000
01/17/2008,0000,21.95000,22.00000,21.90000,22.00000,14000
01/18/2008,0000,22.00000,22.00000,22.00000,22.00000,4000
01/21/2008,0000,21.00000,21.70000,20.50000,21.00000,15000
01/22/2008,0000,19.80000,20.30000,19.55000,19.80000,8000
01/23/2008,0000,20.00000,20.00000,18.45000,19.50000,5000
01/24/2008,0000,19.75000,19.75000,19.75000,19.75000,1000
01/25/2008,0000,20.30000,20.30000,20.30000,20.30000,2000
01/28/2008,0000,18.95000,20.05000,18.95000,20.05000,2000
01/29/2008,0000,18.70000,19.75000,18.70000,19.75000,3000
01/31/2008,0000,19.90000,19.90000,19.00000,19.75000,3000
02/01/2008,0000,18.60000,20.90000,18.60000,20.90000,10000
02/12/2008,0000,19.45000,20.40000,19.45000,20.40000,5000
02/13/2008,0000,19.05000,19.95000,19.05000,19.95000,2000
02/14/2008,0000,20.40000,20.40000,20.00000,20.00000,7000
02/15/2008,0000,19.90000,19.95000,19.90000,19.95000,2000
02/18/2008,0000,19.50000,19.90000,18.95000,19.90000,9000
02/19/2008,0000,19.40000,19.70000,19.40000,19.70000,2000
02/20/2008,0000,18.45000,19.50000,18.45000,19.50000,2000
02/21/2008,0000,18.50000,19.45000,18.15000,19.00000,24000
02/22/2008,0000,18.30000,18.50000,18.20000,18.50000,10000
02/25/2008,0000,18.70000,18.90000,18.40000,18.80000,13000
02/26/2008,0000,18.80000,18.90000,18.80000,18.80000,4000
02/27/2008,0000,18.60000,18.80000,18.35000,18.35000,4000
02/29/2008,0000,18.30000,18.80000,18.30000,18.75000,18000
03/03/2008,0000,18.40000,20.00000,18.40000,20.00000,9000
03/04/2008,0000,20.05000,20.30000,20.05000,20.30000,7000
03/05/2008,0000,20.30000,20.30000,20.30000,20.30000,7000
03/06/2008,0000,20.30000,20.30000,20.30000,20.30000,4000
03/07/2008,0000,20.30000,20.30000,20.30000,20.30000,2000
03/10/2008,0000,19.50000,20.20000,19.50000,20.20000,3000
03/11/2008,0000,18.85000,20.20000,18.85000,20.20000,10000
03/12/2008,0000,19.70000,20.10000,18.95000,20.10000,4000
03/13/2008,0000,18.70000,19.85000,18.70000,19.85000,6000
03/14/2008,0000,18.60000,19.55000,18.60000,19.55000,2000
03/18/2008,0000,18.95000,18.95000,18.30000,18.80000,6000
03/19/2008,0000,18.30000,18.90000,18.30000,18.80000,6000
03/20/2008,0000,18.75000,18.75000,18.75000,18.75000,1000
03/21/2008,0000,18.80000,19.50000,18.80000,19.50000,7000
03/25/2008,0000,21.00000,21.00000,19.60000,20.60000,6000
03/26/2008,0000,19.60000,20.50000,19.20000,20.50000,17000
03/28/2008,0000,20.10000,20.30000,19.35000,20.30000,11000
03/31/2008,0000,19.40000,20.30000,19.40000,20.30000,20000
04/01/2008,0000,19.55000,19.90000,19.30000,19.90000,6000
04/02/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
04/07/2008,0000,19.80000,19.90000,19.35000,19.35000,7000
04/08/2008,0000,19.10000,19.40000,18.90000,19.40000,29000
04/09/2008,0000,19.50000,19.90000,19.20000,19.90000,7000
04/10/2008,0000,19.25000,20.30000,19.25000,20.30000,64000
04/11/2008,0000,20.30000,21.05000,19.10000,21.05000,89000
04/14/2008,0000,20.80000,22.50000,20.80000,22.50000,75000
04/15/2008,0000,22.50000,24.05000,22.50000,24.05000,34000
04/16/2008,0000,25.05000,25.70000,25.05000,25.70000,100000
04/17/2008,0000,27.45000,27.45000,27.45000,27.45000,108000
04/18/2008,0000,29.35000,29.35000,29.35000,29.35000,69000
04/21/2008,0000,31.40000,31.40000,29.00000,30.00000,148000
04/22/2008,0000,29.00000,29.10000,28.50000,28.60000,115000
04/23/2008,0000,28.60000,29.20000,28.60000,29.15000,27000
04/24/2008,0000,29.15000,29.15000,29.00000,29.00000,8000
04/25/2008,0000,29.00000,29.50000,29.00000,29.50000,25000
04/28/2008,0000,29.40000,29.40000,28.00000,28.20000,30000
04/29/2008,0000,28.20000,28.50000,28.00000,28.20000,18000
04/30/2008,0000,30.15000,30.15000,30.15000,30.15000,35000
05/02/2008,0000,32.25000,32.25000,32.25000,32.25000,53000
05/05/2008,0000,34.10000,34.10000,30.10000,30.30000,47000
05/06/2008,0000,31.00000,31.00000,30.00000,31.00000,15000
05/07/2008,0000,30.65000,31.00000,30.20000,31.00000,40000
05/08/2008,0000,30.00000,30.20000,29.00000,29.00000,28000
05/09/2008,0000,28.80000,28.80000,27.00000,27.00000,13000
05/12/2008,0000,28.85000,28.85000,27.50000,27.50000,75000
05/13/2008,0000,29.20000,29.40000,28.00000,29.40000,122000
05/14/2008,0000,30.10000,30.10000,28.20000,28.50000,64000
05/15/2008,0000,29.20000,29.20000,28.50000,28.60000,32000
05/16/2008,0000,29.40000,29.40000,27.50000,28.40000,51000
05/19/2008,0000,28.40000,28.50000,28.40000,28.40000,20000
05/20/2008,0000,29.00000,29.00000,28.15000,28.25000,10000
05/21/2008,0000,28.05000,28.50000,28.05000,28.50000,6000
05/22/2008,0000,29.10000,30.45000,29.10000,30.45000,61000
05/23/2008,0000,32.45000,32.45000,29.05000,29.55000,47000
05/26/2008,0000,29.40000,30.80000,29.40000,29.55000,12000
05/27/2008,0000,29.20000,29.20000,29.15000,29.20000,9000
05/28/2008,0000,29.75000,29.75000,29.20000,29.30000,6000
05/29/2008,0000,29.55000,29.55000,29.25000,29.25000,2000
05/30/2008,0000,28.80000,28.85000,28.80000,28.85000,2000
06/02/2008,0000,28.55000,28.55000,28.50000,28.50000,5000
06/03/2008,0000,29.00000,29.00000,27.80000,27.80000,18000
06/04/2008,0000,29.70000,29.70000,29.60000,29.60000,17000
06/05/2008,0000,27.55000,29.55000,27.55000,29.55000,13000
06/06/2008,0000,28.10000,29.45000,28.10000,29.45000,6000
06/10/2008,0000,30.70000,30.70000,30.70000,30.70000,1000
06/11/2008,0000,30.70000,30.70000,28.60000,29.70000,8000
06/12/2008,0000,27.65000,28.30000,27.65000,28.30000,15000
06/13/2008,0000,29.15000,29.15000,28.30000,28.30000,4000
06/16/2008,0000,28.55000,28.55000,28.55000,28.55000,1000
06/18/2008,0000,27.20000,28.55000,27.20000,28.55000,4000
06/19/2008,0000,27.35000,27.35000,27.35000,27.35000,9000
06/20/2008,0000,28.30000,28.30000,27.10000,28.10000,9000
06/24/2008,0000,28.00000,28.30000,27.00000,27.00000,4000
06/25/2008,0000,28.15000,28.15000,25.60000,27.20000,7000
06/26/2008,0000,29.10000,29.10000,28.70000,29.10000,35000
06/27/2008,0000,27.10000,27.80000,27.10000,27.10000,15000
06/30/2008,0000,25.65000,25.65000,25.25000,25.25000,9000
07/01/2008,0000,23.80000,26.00000,23.50000,26.00000,16000
07/02/2008,0000,25.70000,25.70000,25.00000,25.00000,10000
07/03/2008,0000,25.00000,25.20000,25.00000,25.20000,3000
07/04/2008,0000,25.20000,25.20000,25.20000,25.20000,1000
07/07/2008,0000,25.00000,25.90000,25.00000,25.90000,3000
07/08/2008,0000,26.00000,26.00000,26.00000,26.00000,2000
07/09/2008,0000,26.40000,26.40000,26.20000,26.20000,7000
07/10/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
07/11/2008,0000,27.30000,28.00000,27.30000,28.00000,6000
07/15/2008,0000,28.00000,28.00000,26.05000,27.95000,12000
07/16/2008,0000,26.00000,26.90000,26.00000,26.90000,34000
07/17/2008,0000,26.00000,26.00000,26.00000,26.00000,3000
07/18/2008,0000,26.90000,26.90000,24.20000,24.20000,6000
07/21/2008,0000,25.20000,25.80000,25.20000,25.80000,5000
07/22/2008,0000,26.40000,26.40000,24.40000,24.40000,6000
07/23/2008,0000,25.70000,26.05000,24.80000,26.05000,6000
07/24/2008,0000,27.85000,27.85000,26.30000,27.85000,84000
07/25/2008,0000,27.70000,27.70000,26.40000,27.40000,44000
07/29/2008,0000,27.80000,28.50000,27.80000,27.80000,15000
07/30/2008,0000,27.90000,28.25000,27.90000,28.25000,4000
07/31/2008,0000,28.00000,28.30000,27.50000,28.00000,18000
08/01/2008,0000,27.60000,27.80000,26.60000,27.65000,10000
08/05/2008,0000,27.45000,27.45000,27.45000,27.45000,1000
08/06/2008,0000,27.45000,28.10000,27.45000,27.70000,12000
08/07/2008,0000,27.90000,27.90000,27.40000,27.40000,3000
08/08/2008,0000,27.20000,27.70000,26.80000,27.60000,11000
08/11/2008,0000,27.40000,27.40000,26.10000,27.00000,7000
08/12/2008,0000,27.20000,27.20000,26.20000,27.05000,5000
08/13/2008,0000,27.50000,27.50000,27.50000,27.50000,1000
08/14/2008,0000,26.25000,27.40000,26.25000,27.40000,2000
08/15/2008,0000,27.45000,27.45000,26.45000,26.45000,2000
08/18/2008,0000,25.60000,27.30000,25.60000,27.30000,2000
08/19/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
08/20/2008,0000,27.00000,27.00000,25.80000,27.00000,4000
08/25/2008,0000,27.00000,27.80000,25.30000,27.40000,11000
08/27/2008,0000,26.50000,28.50000,25.55000,28.50000,10000
08/28/2008,0000,28.30000,28.30000,26.55000,27.50000,31000
08/29/2008,0000,28.00000,28.50000,27.00000,28.00000,2122000
09/01/2008,0000,29.95000,29.95000,28.00000,28.00000,112000
09/02/2008,0000,27.80000,27.80000,26.50000,26.55000,18000
09/03/2008,0000,26.50000,27.00000,25.60000,25.60000,15000
09/04/2008,0000,25.50000,25.50000,24.60000,24.60000,8000
09/05/2008,0000,23.10000,23.50000,22.90000,22.90000,52000
09/08/2008,0000,21.30000,22.10000,21.30000,22.00000,29000
09/09/2008,0000,21.80000,21.80000,20.50000,21.20000,21000
09/10/2008,0000,21.90000,21.90000,19.75000,20.00000,12000
09/11/2008,0000,19.50000,19.90000,19.10000,19.90000,10000
09/12/2008,0000,19.25000,19.90000,19.25000,19.90000,3000
09/15/2008,0000,19.00000,19.00000,18.55000,18.55000,2000
09/16/2008,0000,18.00000,18.00000,17.30000,17.30000,21000
09/17/2008,0000,16.10000,17.70000,16.10000,17.70000,12000
09/18/2008,0000,16.70000,16.70000,16.50000,16.70000,6000
09/19/2008,0000,17.70000,17.85000,17.00000,17.00000,13000
09/22/2008,0000,16.75000,16.75000,16.75000,16.75000,1000
09/23/2008,0000,16.75000,17.20000,16.75000,17.20000,5000
09/24/2008,0000,18.15000,18.20000,18.00000,18.15000,7000
09/25/2008,0000,18.20000,19.25000,18.20000,19.25000,7000
09/26/2008,0000,18.30000,18.30000,18.20000,18.20000,6000
09/30/2008,0000,16.95000,19.45000,16.95000,19.00000,10000
10/01/2008,0000,19.00000,19.05000,17.80000,18.50000,12000
10/03/2008,0000,17.40000,18.00000,17.35000,17.35000,5000
10/06/2008,0000,17.05000,17.65000,17.05000,17.10000,3000
10/07/2008,0000,16.90000,16.90000,16.30000,16.30000,4000
10/08/2008,0000,15.40000,15.40000,15.30000,15.30000,4000
10/09/2008,0000,14.25000,15.30000,14.25000,15.30000,7000
10/13/2008,0000,14.80000,14.85000,14.80000,14.85000,8000
10/14/2008,0000,15.00000,15.85000,15.00000,15.85000,15000
10/16/2008,0000,15.85000,15.85000,15.40000,15.40000,4000
10/17/2008,0000,15.05000,16.30000,15.00000,16.30000,7000
10/20/2008,0000,16.30000,16.30000,16.30000,16.30000,2000
10/21/2008,0000,16.10000,17.00000,16.10000,17.00000,3000
10/22/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
10/24/2008,0000,15.95000,15.95000,15.95000,15.95000,4000
10/27/2008,0000,14.85000,15.70000,14.85000,15.70000,14000
10/28/2008,0000,14.65000,15.20000,14.65000,15.20000,11000
10/31/2008,0000,16.25000,16.25000,16.25000,16.25000,15000
11/03/2008,0000,17.35000,17.35000,17.35000,17.35000,1000
11/04/2008,0000,18.55000,18.55000,18.55000,18.55000,2000
11/05/2008,0000,19.80000,19.80000,19.80000,19.80000,91000
11/06/2008,0000,20.80000,21.15000,19.70000,21.15000,67000
11/07/2008,0000,22.00000,22.60000,21.00000,22.50000,65000
11/10/2008,0000,22.10000,23.40000,21.10000,22.00000,60000
11/11/2008,0000,21.90000,21.90000,20.50000,20.50000,31000
11/12/2008,0000,21.90000,21.90000,21.50000,21.90000,62000
11/13/2008,0000,21.90000,21.90000,21.00000,21.75000,20000
11/14/2008,0000,22.80000,23.00000,21.50000,21.50000,19000
11/17/2008,0000,21.00000,21.75000,20.00000,20.00000,22000
11/18/2008,0000,18.90000,18.90000,18.60000,18.60000,22000
11/19/2008,0000,17.50000,17.50000,17.30000,17.30000,7000
11/20/2008,0000,16.10000,16.25000,16.10000,16.20000,7000
11/21/2008,0000,17.00000,17.30000,16.50000,17.30000,18000
11/24/2008,0000,18.10000,18.10000,16.10000,16.10000,35000
11/25/2008,0000,16.20000,16.90000,16.20000,16.65000,6000
11/26/2008,0000,16.60000,17.80000,16.60000,17.80000,6000
11/27/2008,0000,18.85000,19.00000,18.80000,19.00000,27000
11/28/2008,0000,19.80000,20.15000,18.85000,18.85000,8000
12/01/2008,0000,19.85000,19.90000,19.05000,19.05000,19000
12/02/2008,0000,17.75000,17.75000,17.75000,17.75000,10000
12/03/2008,0000,18.75000,18.75000,17.30000,18.60000,7000
12/04/2008,0000,17.45000,18.60000,17.40000,17.40000,3000
12/05/2008,0000,17.30000,17.40000,17.25000,17.40000,3000
12/08/2008,0000,17.85000,17.85000,17.20000,17.20000,5000
12/09/2008,0000,18.40000,18.40000,18.30000,18.40000,37000
12/10/2008,0000,19.10000,19.65000,18.70000,19.65000,48000
12/11/2008,0000,19.95000,21.00000,19.95000,21.00000,68000
12/12/2008,0000,20.05000,21.00000,19.55000,19.55000,29000
12/15/2008,0000,20.00000,20.90000,20.00000,20.90000,52000
12/16/2008,0000,22.35000,22.35000,22.35000,22.35000,53000
12/17/2008,0000,23.90000,23.90000,23.90000,23.90000,78000
12/18/2008,0000,25.55000,25.55000,25.55000,25.55000,70000
12/19/2008,0000,27.30000,27.30000,25.60000,26.30000,297000
12/22/2008,0000,25.00000,27.10000,24.50000,24.55000,90000
12/23/2008,0000,26.25000,26.25000,24.55000,26.00000,148000
12/24/2008,0000,24.50000,26.20000,24.50000,25.80000,62000
12/25/2008,0000,25.00000,25.55000,24.05000,24.05000,78000
12/26/2008,0000,23.50000,23.95000,22.50000,22.50000,106000
12/29/2008,0000,22.50000,24.05000,21.45000,24.05000,93000
12/30/2008,0000,25.20000,25.70000,23.75000,25.30000,139000
12/31/2008,0000,25.10000,26.20000,24.80000,25.00000,61000
01/05/2009,0000,25.30000,25.30000,23.50000,23.50000,83000
01/06/2009,0000,25.10000,25.10000,23.80000,24.50000,115000
01/07/2009,0000,24.50000,24.50000,23.50000,23.50000,140000
01/08/2009,0000,23.25000,23.25000,21.90000,22.20000,90000
01/09/2009,0000,22.20000,22.20000,21.70000,21.90000,48000
01/12/2009,0000,22.85000,23.65000,22.30000,22.80000,38000
01/13/2009,0000,22.80000,23.15000,22.00000,22.10000,29000
01/14/2009,0000,22.30000,23.10000,22.10000,22.10000,31000
01/15/2009,0000,22.50000,22.50000,20.65000,20.70000,43000
01/16/2009,0000,20.70000,21.40000,20.70000,20.90000,29000
01/19/2009,0000,20.80000,21.60000,20.60000,20.60000,35000
01/20/2009,0000,19.70000,20.00000,19.70000,19.90000,34000
01/21/2009,0000,18.80000,19.20000,18.80000,19.00000,48000
02/02/2009,0000,20.30000,20.30000,20.30000,20.30000,19000
02/03/2009,0000,21.50000,21.70000,21.40000,21.70000,99000
02/04/2009,0000,21.45000,21.45000,20.70000,20.80000,51000
02/05/2009,0000,20.20000,20.25000,20.20000,20.25000,6000
02/06/2009,0000,21.30000,21.40000,20.50000,20.50000,45000
02/09/2009,0000,21.00000,21.25000,20.60000,20.90000,23000
02/10/2009,0000,20.30000,20.90000,20.10000,20.80000,84000
02/11/2009,0000,20.60000,20.60000,19.60000,19.90000,28000
02/12/2009,0000,19.85000,20.10000,19.10000,19.45000,41000
02/13/2009,0000,19.40000,19.80000,19.30000,19.80000,12000
02/16/2009,0000,19.80000,20.00000,19.80000,20.00000,9000
02/17/2009,0000,20.00000,20.00000,19.60000,19.60000,8000
02/18/2009,0000,19.35000,19.35000,18.80000,18.90000,14000
02/19/2009,0000,19.00000,19.45000,18.90000,19.20000,30000
02/20/2009,0000,19.50000,19.50000,19.00000,19.40000,3000
02/23/2009,0000,18.90000,18.90000,18.90000,18.90000,4000
02/24/2009,0000,18.35000,20.20000,18.10000,20.20000,51000
02/25/2009,0000,21.60000,21.60000,20.80000,21.60000,133000
02/26/2009,0000,22.00000,22.20000,21.00000,22.10000,88000
02/27/2009,0000,21.35000,22.20000,21.00000,22.20000,96000
03/02/2009,0000,21.10000,21.55000,20.65000,20.65000,39000
03/03/2009,0000,19.80000,20.00000,19.80000,19.85000,16000
03/04/2009,0000,20.00000,20.60000,19.80000,20.00000,20000
03/05/2009,0000,20.05000,20.50000,20.00000,20.50000,15000
03/06/2009,0000,20.40000,20.40000,20.10000,20.10000,7000
03/09/2009,0000,20.00000,20.00000,19.60000,19.70000,16000
03/10/2009,0000,19.70000,20.15000,19.70000,19.80000,10000
03/11/2009,0000,21.15000,21.15000,20.70000,21.15000,48000
03/12/2009,0000,22.40000,22.40000,20.50000,20.90000,53000
03/13/2009,0000,21.10000,21.80000,20.80000,21.70000,34000
03/16/2009,0000,21.20000,22.10000,21.10000,21.70000,27000
03/17/2009,0000,21.20000,21.35000,20.90000,21.20000,31000
03/18/2009,0000,21.20000,21.20000,20.65000,20.80000,22000
03/19/2009,0000,20.85000,21.70000,20.85000,21.50000,18000
03/20/2009,0000,21.20000,21.20000,20.80000,20.80000,28000
03/23/2009,0000,20.80000,21.50000,20.80000,21.00000,23000
03/24/2009,0000,22.00000,22.00000,21.10000,21.10000,42000
03/25/2009,0000,21.20000,22.55000,21.20000,22.40000,155000
03/26/2009,0000,21.95000,22.40000,21.55000,21.85000,107000
03/27/2009,0000,22.40000,23.35000,22.40000,23.35000,154000
03/30/2009,0000,24.95000,24.95000,24.95000,24.95000,148000
03/31/2009,0000,26.65000,26.65000,25.20000,26.65000,508000
04/01/2009,0000,28.50000,28.50000,27.60000,28.50000,762000
04/02/2009,0000,26.60000,29.30000,26.55000,28.30000,324000
04/03/2009,0000,27.85000,28.00000,27.00000,27.10000,150000
04/06/2009,0000,27.30000,27.90000,26.60000,26.70000,155000
04/07/2009,0000,26.00000,27.00000,26.00000,26.90000,46000
04/08/2009,0000,26.90000,28.75000,26.90000,28.30000,238000
04/09/2009,0000,26.35000,28.10000,26.35000,27.40000,175000
04/10/2009,0000,29.30000,29.30000,29.20000,29.30000,377000
04/13/2009,0000,29.60000,29.90000,28.60000,29.90000,212000
04/14/2009,0000,29.50000,29.50000,28.50000,29.00000,134000
04/15/2009,0000,29.05000,29.30000,28.55000,28.55000,149000
04/16/2009,0000,29.35000,29.35000,28.05000,28.50000,134000
04/17/2009,0000,28.60000,28.60000,26.55000,27.25000,278000
04/20/2009,0000,27.45000,27.45000,26.20000,27.00000,102000
04/21/2009,0000,27.00000,28.85000,27.00000,28.85000,155000
04/22/2009,0000,29.85000,29.90000,29.10000,29.60000,136000
04/23/2009,0000,30.00000,31.65000,30.00000,31.65000,207000
04/24/2009,0000,33.85000,33.85000,32.35000,32.50000,513000
04/27/2009,0000,30.25000,32.70000,30.25000,32.40000,299000
04/28/2009,0000,31.90000,32.20000,30.80000,31.50000,236000
04/29/2009,0000,31.00000,31.60000,30.30000,30.40000,136000
04/30/2009,0000,29.90000,32.20000,29.50000,32.00000,365000
05/04/2009,0000,31.00000,31.50000,30.40000,30.40000,225000
05/05/2009,0000,30.40000,30.70000,29.80000,29.80000,71000
05/06/2009,0000,30.00000,30.00000,29.00000,29.30000,75000
05/07/2009,0000,29.30000,31.35000,29.30000,31.35000,142000
05/08/2009,0000,33.50000,33.50000,32.55000,32.65000,437000
05/11/2009,0000,33.50000,34.90000,33.50000,34.90000,402000
05/12/2009,0000,36.50000,36.50000,33.00000,34.50000,221000
05/13/2009,0000,33.80000,34.00000,32.50000,32.60000,98000
05/14/2009,0000,31.20000,31.95000,30.50000,30.70000,94000
05/15/2009,0000,30.80000,32.80000,30.80000,32.35000,111000
05/18/2009,0000,31.05000,31.90000,31.05000,31.90000,52000
05/19/2009,0000,32.50000,32.50000,31.90000,32.00000,38000
05/20/2009,0000,31.00000,33.20000,31.00000,32.00000,83000
05/21/2009,0000,32.00000,32.80000,31.00000,31.10000,74000
05/22/2009,0000,32.00000,32.00000,30.70000,31.00000,29000
05/25/2009,0000,31.00000,32.95000,31.00000,32.95000,172000
05/26/2009,0000,33.50000,33.80000,30.65000,30.70000,132000
05/27/2009,0000,31.70000,32.00000,30.80000,30.85000,102000
06/01/2009,0000,31.95000,31.95000,28.70000,31.80000,91000
06/02/2009,0000,31.20000,31.30000,30.20000,30.90000,44000
06/03/2009,0000,31.00000,31.00000,29.55000,29.55000,58000
06/04/2009,0000,29.50000,29.80000,28.85000,28.85000,20000
06/05/2009,0000,28.85000,29.70000,28.85000,28.90000,33000
06/08/2009,0000,28.30000,29.00000,28.00000,28.50000,80000
06/09/2009,0000,28.50000,28.90000,27.50000,27.50000,60000
06/10/2009,0000,28.30000,28.30000,25.60000,27.50000,27000
06/11/2009,0000,29.00000,29.00000,26.50000,26.90000,39000
06/12/2009,0000,27.80000,27.80000,27.00000,27.30000,16000
06/15/2009,0000,26.50000,26.60000,25.50000,25.50000,41000
06/16/2009,0000,23.85000,24.50000,23.85000,23.90000,35000
06/17/2009,0000,23.90000,25.20000,23.90000,24.90000,39000
06/18/2009,0000,24.90000,24.90000,24.00000,24.00000,10000
06/19/2009,0000,24.50000,25.00000,24.50000,25.00000,12000
06/22/2009,0000,25.00000,25.00000,24.20000,24.70000,9000
06/23/2009,0000,24.50000,24.50000,24.10000,24.10000,23000
06/24/2009,0000,24.75000,25.00000,24.10000,25.00000,41000
06/25/2009,0000,25.00000,25.00000,24.25000,24.55000,20000
06/26/2009,0000,24.95000,26.25000,24.75000,26.25000,46000
06/29/2009,0000,26.85000,26.85000,25.10000,25.25000,35000
06/30/2009,0000,25.40000,25.40000,23.60000,24.45000,57000
07/01/2009,0000,24.40000,24.90000,24.40000,24.55000,9000
07/02/2009,0000,24.25000,25.25000,24.25000,25.10000,47000
07/03/2009,0000,24.55000,24.80000,24.55000,24.65000,9000
07/06/2009,0000,24.75000,26.10000,24.75000,25.50000,42000
07/07/2009,0000,25.20000,26.20000,25.10000,25.75000,29000
07/08/2009,0000,26.00000,27.55000,25.75000,27.55000,79000
07/09/2009,0000,27.55000,27.90000,26.70000,27.40000,147000
07/10/2009,0000,27.20000,29.30000,27.00000,28.20000,73000
07/13/2009,0000,28.45000,29.65000,28.45000,29.30000,184000
07/14/2009,0000,29.30000,29.95000,28.30000,29.10000,133000
07/15/2009,0000,31.05000,31.05000,29.30000,30.00000,152000
07/16/2009,0000,30.90000,31.00000,29.55000,29.60000,245000
07/17/2009,0000,29.30000,30.90000,29.30000,30.90000,93000
07/20/2009,0000,31.20000,31.50000,30.55000,31.45000,169000
07/21/2009,0000,31.60000,31.70000,30.50000,31.50000,184000
07/22/2009,0000,31.55000,32.70000,31.40000,32.50000,173000
07/23/2009,0000,32.60000,32.70000,31.30000,32.40000,104000
07/24/2009,0000,32.30000,32.70000,31.50000,32.40000,104000
07/27/2009,0000,32.50000,32.50000,31.40000,31.70000,104000
07/28/2009,0000,32.00000,32.00000,31.60000,32.00000,64000
07/29/2009,0000,32.00000,32.50000,31.85000,32.50000,196000
07/30/2009,0000,30.30000,32.50000,30.25000,32.50000,180000
07/31/2009,0000,32.50000,34.75000,32.50000,34.75000,432000
08/03/2009,0000,35.10000,37.15000,35.10000,37.15000,1085000
08/04/2009,0000,39.75000,39.75000,39.10000,39.75000,1065000
08/05/2009,0000,41.00000,42.50000,40.75000,42.20000,1980000
08/06/2009,0000,44.90000,45.15000,43.00000,45.15000,2147000
08/10/2009,0000,46.15000,48.30000,46.15000,48.30000,1847000
08/11/2009,0000,51.50000,51.60000,49.75000,51.60000,3394000
08/12/2009,0000,51.60000,51.60000,48.00000,48.00000,1568000
08/13/2009,0000,44.65000,44.65000,44.65000,44.65000,305000
08/14/2009,0000,41.60000,47.75000,41.60000,47.75000,2915000
08/17/2009,0000,47.05000,47.80000,45.00000,46.40000,1059000
08/18/2009,0000,48.00000,48.20000,43.30000,44.50000,873000
08/19/2009,0000,44.50000,46.75000,44.50000,46.00000,644000
08/20/2009,0000,47.00000,49.20000,45.55000,49.20000,1385000
08/21/2009,0000,49.20000,52.50000,49.20000,52.20000,1514000
08/24/2009,0000,53.00000,55.00000,49.00000,51.10000,1605000
08/25/2009,0000,48.50000,51.80000,48.10000,51.20000,738000
08/26/2009,0000,51.10000,52.00000,49.20000,49.70000,702000
08/27/2009,0000,47.25000,49.70000,46.25000,49.70000,790000
08/28/2009,0000,48.90000,50.70000,48.00000,50.70000,681000
08/31/2009,0000,48.00000,54.20000,48.00000,53.50000,890000
09/01/2009,0000,52.50000,55.50000,52.20000,52.50000,601000
09/02/2009,0000,52.50000,54.00000,52.40000,53.20000,355000
09/03/2009,0000,51.00000,53.40000,51.00000,53.00000,562000
09/04/2009,0000,52.00000,52.90000,51.50000,52.00000,474000
09/07/2009,0000,53.00000,53.80000,52.10000,52.20000,542000
09/08/2009,0000,52.50000,52.50000,50.30000,51.80000,496000
09/09/2009,0000,51.80000,51.80000,50.00000,50.00000,317000
09/10/2009,0000,50.50000,51.80000,50.20000,50.70000,367000
09/11/2009,0000,50.90000,51.70000,50.20000,51.00000,441000
09/14/2009,0000,51.80000,52.70000,50.80000,52.00000,394000
09/15/2009,0000,52.40000,54.00000,52.00000,53.90000,416000
09/16/2009,0000,56.40000,57.60000,54.30000,57.60000,866000
09/17/2009,0000,58.00000,61.60000,58.00000,61.60000,779000
09/18/2009,0000,64.80000,64.80000,61.00000,61.00000,946000
09/21/2009,0000,61.60000,62.50000,59.40000,61.20000,499000
09/22/2009,0000,61.30000,62.50000,60.00000,60.10000,763000
09/23/2009,0000,60.10000,60.90000,57.10000,60.20000,422000
09/24/2009,0000,60.20000,60.30000,58.20000,58.20000,295000
09/25/2009,0000,58.30000,60.20000,58.00000,60.10000,556000
09/28/2009,0000,55.90000,59.00000,55.90000,58.90000,417000
09/29/2009,0000,57.50000,58.50000,56.50000,58.00000,264000
09/30/2009,0000,58.00000,58.90000,57.00000,57.00000,394000
10/01/2009,0000,57.00000,57.80000,56.60000,56.60000,161000
10/02/2009,0000,56.00000,56.80000,55.20000,56.50000,295000
10/05/2009,0000,57.20000,60.40000,57.20000,59.80000,782000
10/06/2009,0000,59.80000,61.80000,59.50000,59.80000,555000
10/07/2009,0000,60.00000,61.00000,58.50000,58.50000,244000
10/08/2009,0000,59.50000,59.80000,58.60000,59.00000,177000
10/09/2009,0000,59.10000,59.50000,58.00000,58.00000,121000
10/12/2009,0000,58.00000,59.00000,56.50000,58.20000,415000
10/13/2009,0000,57.00000,58.20000,56.80000,57.10000,218000
10/14/2009,0000,57.50000,57.60000,56.00000,57.10000,345000
10/15/2009,0000,57.40000,57.50000,56.50000,56.50000,338000
10/16/2009,0000,57.00000,60.40000,56.00000,60.40000,932000
10/19/2009,0000,60.00000,63.50000,59.50000,61.60000,564000
10/20/2009,0000,62.40000,62.50000,59.50000,60.00000,481000
10/21/2009,0000,60.00000,62.50000,60.00000,62.00000,820000
10/22/2009,0000,62.00000,62.50000,60.30000,60.30000,444000
10/23/2009,0000,60.30000,61.40000,60.30000,60.40000,245000
10/26/2009,0000,61.00000,61.00000,59.10000,59.10000,260000
10/27/2009,0000,59.10000,60.00000,57.50000,60.00000,267000
10/28/2009,0000,60.00000,61.80000,59.10000,59.90000,337000
10/29/2009,0000,59.90000,60.00000,57.60000,60.00000,353000
10/30/2009,0000,60.90000,60.90000,59.70000,59.70000,170000
11/02/2009,0000,59.00000,59.60000,59.00000,59.00000,133000
11/03/2009,0000,59.00000,60.40000,59.00000,59.00000,158000
11/04/2009,0000,59.00000,59.80000,58.40000,59.40000,147000
11/05/2009,0000,59.60000,60.10000,58.90000,58.90000,296000
11/06/2009,0000,60.00000,60.00000,58.50000,58.70000,269000
11/09/2009,0000,59.60000,59.60000,58.30000,59.30000,163000
11/10/2009,0000,59.30000,59.40000,58.30000,58.40000,177000
11/11/2009,0000,58.60000,59.00000,58.00000,58.80000,236000
11/12/2009,0000,58.80000,59.40000,58.50000,58.90000,144000
11/13/2009,0000,58.90000,59.10000,57.60000,59.00000,256000
11/16/2009,0000,59.30000,59.60000,58.40000,59.50000,329000
11/17/2009,0000,59.50000,59.50000,58.50000,59.00000,255000
11/18/2009,0000,58.90000,59.50000,58.50000,59.10000,269000
11/19/2009,0000,59.30000,59.40000,58.50000,59.00000,172000
11/20/2009,0000,59.20000,59.20000,57.70000,58.40000,317000
11/23/2009,0000,58.40000,62.40000,58.40000,61.80000,991000
11/24/2009,0000,61.80000,61.80000,59.80000,61.00000,645000
11/25/2009,0000,60.50000,60.80000,59.00000,59.00000,232000
11/26/2009,0000,59.80000,60.80000,58.00000,59.40000,371000
11/27/2009,0000,59.00000,59.10000,57.90000,57.90000,243000
11/30/2009,0000,58.00000,58.40000,56.90000,58.00000,261000
12/01/2009,0000,58.40000,59.90000,58.00000,58.00000,446000
12/02/2009,0000,58.00000,59.10000,58.00000,58.70000,302000
12/03/2009,0000,58.50000,58.80000,57.80000,58.00000,147000
12/04/2009,0000,58.00000,58.80000,58.00000,58.00000,182000
12/07/2009,0000,58.50000,58.60000,57.40000,58.30000,364000
12/08/2009,0000,58.60000,62.30000,57.70000,62.30000,1485000
12/09/2009,0000,62.30000,66.60000,60.80000,66.60000,2066000
12/11/2009,0000,69.00000,72.50000,69.00000,71.00000,964000
12/14/2009,0000,71.50000,75.90000,71.30000,75.90000,889000
12/15/2009,0000,76.60000,81.20000,76.60000,81.20000,1765000
12/16/2009,0000,86.00000,86.00000,83.00000,85.00000,704000
12/17/2009,0000,85.00000,85.00000,79.10000,79.10000,1185000
12/18/2009,0000,78.70000,82.50000,74.00000,82.00000,1110000
12/21/2009,0000,82.00000,82.00000,79.20000,80.90000,567000
12/22/2009,0000,80.70000,81.10000,79.00000,79.90000,576000
12/23/2009,0000,79.80000,85.40000,79.80000,85.40000,926000
12/25/2009,0000,87.20000,87.60000,85.50000,86.10000,447000
04/02/2007,0000,18.05000,18.05000,18.05000,18.05000,300
04/03/2007,0000,18.15000,18.15000,18.15000,18.15000,900
04/04/2007,0000,17.95000,17.95000,17.95000,17.95000,3000
04/09/2007,0000,16.70000,16.70000,16.70000,16.70000,800
04/10/2007,0000,17.35000,17.35000,17.35000,17.35000,400
04/11/2007,0000,15.55000,17.70000,15.55000,15.55000,5000
04/12/2007,0000,16.00000,16.45000,15.60000,15.60000,12000
04/13/2007,0000,15.60000,15.60000,15.60000,15.60000,1000
04/16/2007,0000,14.55000,14.55000,14.55000,14.55000,4000
04/17/2007,0000,15.00000,15.00000,15.00000,15.00000,1000
04/18/2007,0000,14.50000,14.50000,13.95000,14.00000,18000
04/19/2007,0000,14.00000,14.00000,14.00000,14.00000,16000
04/20/2007,0000,14.50000,14.80000,14.50000,14.80000,6000
04/23/2007,0000,14.70000,15.80000,14.70000,15.80000,6000
04/24/2007,0000,15.90000,16.80000,15.90000,16.80000,3000
04/26/2007,0000,16.70000,16.70000,15.65000,15.65000,4000
04/27/2007,0000,15.65000,15.65000,15.65000,15.65000,2000
04/30/2007,0000,15.65000,16.70000,15.65000,16.70000,7000
05/02/2007,0000,15.55000,15.55000,15.55000,15.55000,23000
05/03/2007,0000,14.50000,14.50000,14.50000,14.50000,17000
05/04/2007,0000,15.50000,15.50000,15.50000,15.50000,1000
05/07/2007,0000,16.00000,16.00000,16.00000,16.00000,800
05/09/2007,0000,14.45000,14.45000,14.45000,14.45000,10000
05/10/2007,0000,14.45000,14.45000,13.45000,13.50000,4000
05/11/2007,0000,14.40000,14.40000,14.40000,14.40000,200
05/15/2007,0000,13.50000,13.50000,13.50000,13.50000,4000
05/16/2007,0000,14.40000,14.40000,14.40000,14.40000,1000
05/18/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
05/21/2007,0000,13.95000,14.95000,13.95000,14.95000,4000
05/22/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
05/23/2007,0000,15.90000,15.90000,15.90000,15.90000,2000
06/05/2007,0000,14.80000,14.80000,14.80000,14.80000,1000
06/11/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
06/14/2007,0000,13.20000,13.20000,13.20000,13.20000,2000
06/15/2007,0000,12.30000,14.00000,12.30000,14.00000,2000
06/22/2007,0000,14.95000,14.95000,14.95000,14.95000,200
06/28/2007,0000,13.05000,14.95000,13.05000,13.05000,500
06/29/2007,0000,14.95000,14.95000,14.95000,14.95000,1000
07/02/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/04/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/05/2007,0000,13.05000,14.60000,13.05000,14.60000,3000
07/06/2007,0000,14.00000,14.00000,14.00000,14.00000,1000
07/09/2007,0000,13.80000,13.80000,13.80000,13.80000,1000
07/10/2007,0000,13.80000,14.75000,13.80000,14.75000,25000
07/11/2007,0000,15.75000,15.75000,15.75000,15.75000,3000
07/12/2007,0000,16.85000,16.85000,16.85000,16.85000,8000
07/13/2007,0000,17.50000,17.50000,17.20000,17.40000,53000
07/17/2007,0000,19.00000,19.50000,19.00000,19.00000,39000
07/18/2007,0000,20.30000,20.30000,19.00000,19.00000,5000
07/19/2007,0000,19.20000,19.20000,19.00000,19.00000,2000
07/20/2007,0000,18.50000,18.70000,17.70000,17.70000,32000
07/23/2007,0000,16.50000,16.50000,16.50000,16.50000,5000
07/24/2007,0000,15.60000,15.70000,15.50000,15.60000,19000
07/25/2007,0000,16.50000,16.65000,16.50000,16.65000,21000
07/26/2007,0000,16.60000,16.70000,16.20000,16.20000,13000
07/27/2007,0000,15.10000,15.10000,15.10000,15.10000,10000
07/31/2007,0000,15.00000,15.00000,15.00000,15.00000,19000
08/01/2007,0000,15.20000,15.50000,15.20000,15.50000,21000
08/02/2007,0000,15.60000,15.60000,14.60000,14.60000,11000
08/06/2007,0000,15.20000,15.20000,15.20000,15.20000,4000
08/09/2007,0000,16.20000,16.20000,16.20000,16.20000,1000
08/14/2007,0000,16.50000,16.50000,16.50000,16.50000,5000
08/15/2007,0000,15.90000,16.70000,15.90000,16.70000,11000
08/16/2007,0000,16.50000,16.50000,16.50000,16.50000,2000
08/17/2007,0000,16.00000,16.00000,15.35000,15.35000,2000
08/21/2007,0000,16.40000,16.40000,16.40000,16.40000,1000
08/22/2007,0000,17.50000,17.50000,17.50000,17.50000,200
08/27/2007,0000,16.80000,16.80000,16.80000,16.80000,200
08/28/2007,0000,16.90000,16.90000,16.90000,16.90000,900
08/29/2007,0000,18.15000,18.15000,17.00000,17.00000,26000
08/30/2007,0000,18.15000,18.15000,18.15000,18.15000,1000
08/31/2007,0000,19.40000,19.40000,19.00000,19.40000,14000
09/03/2007,0000,19.70000,20.75000,19.70000,20.75000,5000
09/04/2007,0000,21.90000,22.00000,19.80000,22.00000,53000
09/05/2007,0000,22.00000,23.50000,22.00000,23.50000,245000
09/06/2007,0000,25.10000,25.10000,25.10000,25.10000,261000
09/07/2007,0000,26.85000,26.85000,26.85000,26.85000,233000
09/10/2007,0000,28.70000,28.70000,28.70000,28.70000,30000
09/11/2007,0000,30.70000,30.70000,30.70000,30.70000,64000
09/12/2007,0000,32.80000,32.80000,32.80000,32.80000,46000
09/13/2007,0000,35.05000,35.05000,35.05000,35.05000,44000
09/14/2007,0000,37.50000,37.50000,32.60000,34.30000,420000
09/17/2007,0000,31.95000,32.10000,31.90000,31.90000,92000
09/19/2007,0000,29.70000,29.70000,29.70000,29.70000,91000
09/20/2007,0000,27.65000,30.30000,27.65000,29.70000,133000
09/21/2007,0000,29.70000,30.30000,29.00000,29.00000,41000
09/26/2007,0000,27.00000,29.80000,27.00000,29.80000,21000
09/27/2007,0000,27.80000,31.80000,27.80000,31.80000,56000
09/28/2007,0000,34.00000,34.00000,32.00000,34.00000,111000
10/01/2007,0000,33.90000,34.80000,32.10000,33.90000,32000
10/02/2007,0000,33.90000,34.00000,32.20000,33.90000,13000
10/03/2007,0000,33.50000,33.50000,32.20000,33.50000,11000
10/04/2007,0000,31.30000,33.30000,31.30000,33.25000,13000
10/05/2007,0000,33.25000,33.25000,31.50000,31.50000,22000
10/08/2007,0000,31.00000,31.00000,29.30000,30.90000,11000
10/09/2007,0000,32.80000,33.00000,32.50000,32.50000,14000
10/11/2007,0000,34.75000,34.75000,30.60000,33.50000,19000
10/12/2007,0000,33.00000,33.50000,32.35000,32.35000,12000
10/15/2007,0000,32.30000,32.30000,30.50000,31.80000,19000
10/16/2007,0000,30.35000,31.90000,30.35000,31.75000,9000
10/17/2007,0000,31.70000,32.90000,31.70000,31.90000,17000
10/18/2007,0000,30.80000,31.40000,30.75000,31.40000,13000
10/19/2007,0000,32.70000,32.70000,30.80000,31.60000,6000
10/22/2007,0000,31.10000,31.25000,30.80000,31.25000,4000
10/23/2007,0000,31.70000,31.70000,29.15000,31.25000,15000
10/24/2007,0000,29.95000,29.95000,29.95000,29.95000,2000
10/25/2007,0000,30.00000,30.90000,30.00000,30.90000,6000
10/26/2007,0000,31.00000,31.00000,29.65000,30.80000,4000
10/29/2007,0000,31.00000,31.00000,28.75000,30.75000,6000
10/30/2007,0000,30.10000,30.10000,28.80000,30.05000,9000
10/31/2007,0000,30.50000,30.80000,30.30000,30.70000,8000
11/01/2007,0000,30.70000,30.70000,28.70000,30.00000,94000
11/02/2007,0000,30.00000,30.20000,29.20000,30.00000,83000
11/05/2007,0000,28.60000,30.25000,28.40000,30.25000,82000
11/06/2007,0000,30.10000,31.10000,29.50000,29.50000,81000
11/07/2007,0000,30.90000,31.55000,30.90000,31.55000,78000
11/08/2007,0000,33.50000,33.75000,31.55000,33.75000,233000
11/09/2007,0000,35.20000,36.10000,32.10000,34.10000,460000
11/12/2007,0000,33.00000,33.00000,31.75000,31.75000,48000
11/13/2007,0000,29.55000,29.55000,29.55000,29.55000,30000
11/14/2007,0000,29.55000,30.20000,27.70000,29.60000,135000
11/15/2007,0000,30.00000,30.00000,28.65000,28.70000,153000
11/16/2007,0000,28.10000,29.80000,26.80000,26.85000,54000
11/19/2007,0000,25.20000,27.10000,25.00000,25.20000,77000
11/20/2007,0000,25.20000,25.20000,23.45000,23.50000,71000
11/21/2007,0000,23.40000,25.00000,23.40000,24.60000,25000
11/22/2007,0000,24.60000,26.20000,24.60000,26.20000,58000
11/23/2007,0000,27.00000,28.00000,27.00000,28.00000,170000
11/26/2007,0000,29.95000,29.95000,29.95000,29.95000,142000
11/27/2007,0000,29.50000,31.90000,27.90000,28.80000,248000
11/28/2007,0000,26.80000,28.20000,26.80000,27.80000,92000
11/29/2007,0000,29.00000,29.00000,25.90000,25.90000,48000
11/30/2007,0000,24.10000,26.85000,24.10000,26.80000,62000
12/03/2007,0000,26.20000,27.20000,26.20000,26.30000,9000
12/04/2007,0000,26.80000,27.00000,24.70000,25.05000,21000
12/05/2007,0000,25.80000,26.80000,25.80000,26.80000,18000
12/06/2007,0000,26.80000,28.40000,26.80000,27.90000,27000
12/07/2007,0000,25.95000,28.10000,25.95000,27.10000,4000
12/10/2007,0000,25.50000,28.50000,25.50000,26.50000,9000
12/11/2007,0000,26.00000,26.70000,24.80000,26.70000,24000
12/12/2007,0000,26.60000,26.60000,25.20000,26.30000,15000
12/13/2007,0000,25.55000,25.55000,24.90000,25.05000,17000
12/14/2007,0000,25.10000,26.00000,24.00000,24.90000,14000
12/17/2007,0000,24.00000,24.75000,23.70000,23.70000,3000
12/18/2007,0000,23.00000,24.00000,22.05000,23.60000,29000
12/19/2007,0000,23.60000,24.10000,22.50000,24.10000,10000
12/20/2007,0000,22.85000,23.65000,22.45000,23.65000,7000
12/21/2007,0000,24.25000,24.25000,22.00000,22.00000,16000
12/24/2007,0000,22.30000,22.30000,21.00000,21.80000,13000
12/25/2007,0000,22.00000,22.00000,20.30000,21.80000,12000
12/26/2007,0000,20.60000,21.45000,20.30000,21.00000,32000
12/27/2007,0000,21.00000,21.90000,19.80000,20.80000,32000
12/28/2007,0000,20.00000,21.10000,20.00000,21.00000,22000
12/31/2007,0000,22.35000,22.35000,21.00000,22.30000,9000
01/02/2008,0000,22.30000,22.95000,20.80000,21.00000,21000
01/03/2008,0000,21.00000,22.45000,21.00000,21.80000,16000
01/04/2008,0000,22.00000,23.30000,21.00000,23.30000,27000
01/07/2008,0000,22.95000,24.00000,22.20000,24.00000,25000
01/08/2008,0000,23.50000,23.70000,23.50000,23.70000,16000
01/09/2008,0000,23.70000,23.70000,23.70000,23.70000,2000
01/10/2008,0000,24.00000,24.50000,22.50000,24.00000,19000
01/11/2008,0000,25.00000,25.00000,24.00000,24.00000,2000
01/14/2008,0000,24.00000,24.00000,22.40000,22.40000,5000
01/15/2008,0000,23.70000,23.70000,23.70000,23.70000,1000
01/16/2008,0000,23.00000,23.50000,22.05000,23.50000,8000
01/17/2008,0000,21.95000,22.00000,21.90000,22.00000,14000
01/18/2008,0000,22.00000,22.00000,22.00000,22.00000,4000
01/21/2008,0000,21.00000,21.70000,20.50000,21.00000,15000
01/22/2008,0000,19.80000,20.30000,19.55000,19.80000,8000
01/23/2008,0000,20.00000,20.00000,18.45000,19.50000,5000
01/24/2008,0000,19.75000,19.75000,19.75000,19.75000,1000
01/25/2008,0000,20.30000,20.30000,20.30000,20.30000,2000
01/28/2008,0000,18.95000,20.05000,18.95000,20.05000,2000
01/29/2008,0000,18.70000,19.75000,18.70000,19.75000,3000
01/31/2008,0000,19.90000,19.90000,19.00000,19.75000,3000
02/01/2008,0000,18.60000,20.90000,18.60000,20.90000,10000
02/12/2008,0000,19.45000,20.40000,19.45000,20.40000,5000
02/13/2008,0000,19.05000,19.95000,19.05000,19.95000,2000
02/14/2008,0000,20.40000,20.40000,20.00000,20.00000,7000
02/15/2008,0000,19.90000,19.95000,19.90000,19.95000,2000
02/18/2008,0000,19.50000,19.90000,18.95000,19.90000,9000
02/19/2008,0000,19.40000,19.70000,19.40000,19.70000,2000
02/20/2008,0000,18.45000,19.50000,18.45000,19.50000,2000
02/21/2008,0000,18.50000,19.45000,18.15000,19.00000,24000
02/22/2008,0000,18.30000,18.50000,18.20000,18.50000,10000
02/25/2008,0000,18.70000,18.90000,18.40000,18.80000,13000
02/26/2008,0000,18.80000,18.90000,18.80000,18.80000,4000
02/27/2008,0000,18.60000,18.80000,18.35000,18.35000,4000
02/29/2008,0000,18.30000,18.80000,18.30000,18.75000,18000
03/03/2008,0000,18.40000,20.00000,18.40000,20.00000,9000
03/04/2008,0000,20.05000,20.30000,20.05000,20.30000,7000
03/05/2008,0000,20.30000,20.30000,20.30000,20.30000,7000
03/06/2008,0000,20.30000,20.30000,20.30000,20.30000,4000
03/07/2008,0000,20.30000,20.30000,20.30000,20.30000,2000
03/10/2008,0000,19.50000,20.20000,19.50000,20.20000,3000
03/11/2008,0000,18.85000,20.20000,18.85000,20.20000,10000
03/12/2008,0000,19.70000,20.10000,18.95000,20.10000,4000
03/13/2008,0000,18.70000,19.85000,18.70000,19.85000,6000
03/14/2008,0000,18.60000,19.55000,18.60000,19.55000,2000
03/18/2008,0000,18.95000,18.95000,18.30000,18.80000,6000
03/19/2008,0000,18.30000,18.90000,18.30000,18.80000,6000
03/20/2008,0000,18.75000,18.75000,18.75000,18.75000,1000
03/21/2008,0000,18.80000,19.50000,18.80000,19.50000,7000
03/25/2008,0000,21.00000,21.00000,19.60000,20.60000,6000
03/26/2008,0000,19.60000,20.50000,19.20000,20.50000,17000
03/28/2008,0000,20.10000,20.30000,19.35000,20.30000,11000
03/31/2008,0000,19.40000,20.30000,19.40000,20.30000,20000
04/01/2008,0000,19.55000,19.90000,19.30000,19.90000,6000
04/02/2008,0000,20.00000,20.00000,20.00000,20.00000,1000
04/07/2008,0000,19.80000,19.90000,19.35000,19.35000,7000
04/08/2008,0000,19.10000,19.40000,18.90000,19.40000,29000
04/09/2008,0000,19.50000,19.90000,19.20000,19.90000,7000
04/10/2008,0000,19.25000,20.30000,19.25000,20.30000,64000
04/11/2008,0000,20.30000,21.05000,19.10000,21.05000,89000
04/14/2008,0000,20.80000,22.50000,20.80000,22.50000,75000
04/15/2008,0000,22.50000,24.05000,22.50000,24.05000,34000
04/16/2008,0000,25.05000,25.70000,25.05000,25.70000,100000
04/17/2008,0000,27.45000,27.45000,27.45000,27.45000,108000
04/18/2008,0000,29.35000,29.35000,29.35000,29.35000,69000
04/21/2008,0000,31.40000,31.40000,29.00000,30.00000,148000
04/22/2008,0000,29.00000,29.10000,28.50000,28.60000,115000
04/23/2008,0000,28.60000,29.20000,28.60000,29.15000,27000
04/24/2008,0000,29.15000,29.15000,29.00000,29.00000,8000
04/25/2008,0000,29.00000,29.50000,29.00000,29.50000,25000
04/28/2008,0000,29.40000,29.40000,28.00000,28.20000,30000
04/29/2008,0000,28.20000,28.50000,28.00000,28.20000,18000
04/30/2008,0000,30.15000,30.15000,30.15000,30.15000,35000
05/02/2008,0000,32.25000,32.25000,32.25000,32.25000,53000
05/05/2008,0000,34.10000,34.10000,30.10000,30.30000,47000
05/06/2008,0000,31.00000,31.00000,30.00000,31.00000,15000
05/07/2008,0000,30.65000,31.00000,30.20000,31.00000,40000
05/08/2008,0000,30.00000,30.20000,29.00000,29.00000,28000
05/09/2008,0000,28.80000,28.80000,27.00000,27.00000,13000
05/12/2008,0000,28.85000,28.85000,27.50000,27.50000,75000
05/13/2008,0000,29.20000,29.40000,28.00000,29.40000,122000
05/14/2008,0000,30.10000,30.10000,28.20000,28.50000,64000
05/15/2008,0000,29.20000,29.20000,28.50000,28.60000,32000
05/16/2008,0000,29.40000,29.40000,27.50000,28.40000,51000
05/19/2008,0000,28.40000,28.50000,28.40000,28.40000,20000
05/20/2008,0000,29.00000,29.00000,28.15000,28.25000,10000
05/21/2008,0000,28.05000,28.50000,28.05000,28.50000,6000
05/22/2008,0000,29.10000,30.45000,29.10000,30.45000,61000
05/23/2008,0000,32.45000,32.45000,29.05000,29.55000,47000
05/26/2008,0000,29.40000,30.80000,29.40000,29.55000,12000
05/27/2008,0000,29.20000,29.20000,29.15000,29.20000,9000
05/28/2008,0000,29.75000,29.75000,29.20000,29.30000,6000
05/29/2008,0000,29.55000,29.55000,29.25000,29.25000,2000
05/30/2008,0000,28.80000,28.85000,28.80000,28.85000,2000
06/02/2008,0000,28.55000,28.55000,28.50000,28.50000,5000
06/03/2008,0000,29.00000,29.00000,27.80000,27.80000,18000
06/04/2008,0000,29.70000,29.70000,29.60000,29.60000,17000
06/05/2008,0000,27.55000,29.55000,27.55000,29.55000,13000
06/06/2008,0000,28.10000,29.45000,28.10000,29.45000,6000
06/10/2008,0000,30.70000,30.70000,30.70000,30.70000,1000
06/11/2008,0000,30.70000,30.70000,28.60000,29.70000,8000
06/12/2008,0000,27.65000,28.30000,27.65000,28.30000,15000
06/13/2008,0000,29.15000,29.15000,28.30000,28.30000,4000
06/16/2008,0000,28.55000,28.55000,28.55000,28.55000,1000
06/18/2008,0000,27.20000,28.55000,27.20000,28.55000,4000
06/19/2008,0000,27.35000,27.35000,27.35000,27.35000,9000
06/20/2008,0000,28.30000,28.30000,27.10000,28.10000,9000
06/24/2008,0000,28.00000,28.30000,27.00000,27.00000,4000
06/25/2008,0000,28.15000,28.15000,25.60000,27.20000,7000
06/26/2008,0000,29.10000,29.10000,28.70000,29.10000,35000
06/27/2008,0000,27.10000,27.80000,27.10000,27.10000,15000
06/30/2008,0000,25.65000,25.65000,25.25000,25.25000,9000
07/01/2008,0000,23.80000,26.00000,23.50000,26.00000,16000
07/02/2008,0000,25.70000,25.70000,25.00000,25.00000,10000
07/03/2008,0000,25.00000,25.20000,25.00000,25.20000,3000
07/04/2008,0000,25.20000,25.20000,25.20000,25.20000,1000
07/07/2008,0000,25.00000,25.90000,25.00000,25.90000,3000
07/08/2008,0000,26.00000,26.00000,26.00000,26.00000,2000
07/09/2008,0000,26.40000,26.40000,26.20000,26.20000,7000
07/10/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
07/11/2008,0000,27.30000,28.00000,27.30000,28.00000,6000
07/15/2008,0000,28.00000,28.00000,26.05000,27.95000,12000
07/16/2008,0000,26.00000,26.90000,26.00000,26.90000,34000
07/17/2008,0000,26.00000,26.00000,26.00000,26.00000,3000
07/18/2008,0000,26.90000,26.90000,24.20000,24.20000,6000
07/21/2008,0000,25.20000,25.80000,25.20000,25.80000,5000
07/22/2008,0000,26.40000,26.40000,24.40000,24.40000,6000
07/23/2008,0000,25.70000,26.05000,24.80000,26.05000,6000
07/24/2008,0000,27.85000,27.85000,26.30000,27.85000,84000
07/25/2008,0000,27.70000,27.70000,26.40000,27.40000,44000
07/29/2008,0000,27.80000,28.50000,27.80000,27.80000,15000
07/30/2008,0000,27.90000,28.25000,27.90000,28.25000,4000
07/31/2008,0000,28.00000,28.30000,27.50000,28.00000,18000
08/01/2008,0000,27.60000,27.80000,26.60000,27.65000,10000
08/05/2008,0000,27.45000,27.45000,27.45000,27.45000,1000
08/06/2008,0000,27.45000,28.10000,27.45000,27.70000,12000
08/07/2008,0000,27.90000,27.90000,27.40000,27.40000,3000
08/08/2008,0000,27.20000,27.70000,26.80000,27.60000,11000
08/11/2008,0000,27.40000,27.40000,26.10000,27.00000,7000
08/12/2008,0000,27.20000,27.20000,26.20000,27.05000,5000
08/13/2008,0000,27.50000,27.50000,27.50000,27.50000,1000
08/14/2008,0000,26.25000,27.40000,26.25000,27.40000,2000
08/15/2008,0000,27.45000,27.45000,26.45000,26.45000,2000
08/18/2008,0000,25.60000,27.30000,25.60000,27.30000,2000
08/19/2008,0000,26.50000,26.50000,26.50000,26.50000,1000
08/20/2008,0000,27.00000,27.00000,25.80000,27.00000,4000
08/25/2008,0000,27.00000,27.80000,25.30000,27.40000,11000
08/27/2008,0000,26.50000,28.50000,25.55000,28.50000,10000
08/28/2008,0000,28.30000,28.30000,26.55000,27.50000,31000
08/29/2008,0000,28.00000,28.50000,27.00000,28.00000,2122000
09/01/2008,0000,29.95000,29.95000,28.00000,28.00000,112000
09/02/2008,0000,27.80000,27.80000,26.50000,26.55000,18000
09/03/2008,0000,26.50000,27.00000,25.60000,25.60000,15000
09/04/2008,0000,25.50000,25.50000,24.60000,24.60000,8000
09/05/2008,0000,23.10000,23.50000,22.90000,22.90000,52000
09/08/2008,0000,21.30000,22.10000,21.30000,22.00000,29000
09/09/2008,0000,21.80000,21.80000,20.50000,21.20000,21000
09/10/2008,0000,21.90000,21.90000,19.75000,20.00000,12000
09/11/2008,0000,19.50000,19.90000,19.10000,19.90000,10000
09/12/2008,0000,19.25000,19.90000,19.25000,19.90000,3000
09/15/2008,0000,19.00000,19.00000,18.55000,18.55000,2000
09/16/2008,0000,18.00000,18.00000,17.30000,17.30000,21000
09/17/2008,0000,16.10000,17.70000,16.10000,17.70000,12000
09/18/2008,0000,16.70000,16.70000,16.50000,16.70000,6000
09/19/2008,0000,17.70000,17.85000,17.00000,17.00000,13000
09/22/2008,0000,16.75000,16.75000,16.75000,16.75000,1000
09/23/2008,0000,16.75000,17.20000,16.75000,17.20000,5000
09/24/2008,0000,18.15000,18.20000,18.00000,18.15000,7000
09/25/2008,0000,18.20000,19.25000,18.20000,19.25000,7000
09/26/2008,0000,18.30000,18.30000,18.20000,18.20000,6000
09/30/2008,0000,16.95000,19.45000,16.95000,19.00000,10000
10/01/2008,0000,19.00000,19.05000,17.80000,18.50000,12000
10/03/2008,0000,17.40000,18.00000,17.35000,17.35000,5000
10/06/2008,0000,17.05000,17.65000,17.05000,17.10000,3000
10/07/2008,0000,16.90000,16.90000,16.30000,16.30000,4000
10/08/2008,0000,15.40000,15.40000,15.30000,15.30000,4000
10/09/2008,0000,14.25000,15.30000,14.25000,15.30000,7000
10/13/2008,0000,14.80000,14.85000,14.80000,14.85000,8000
10/14/2008,0000,15.00000,15.85000,15.00000,15.85000,15000
10/16/2008,0000,15.85000,15.85000,15.40000,15.40000,4000
10/17/2008,0000,15.05000,16.30000,15.00000,16.30000,7000
10/20/2008,0000,16.30000,16.30000,16.30000,16.30000,2000
10/21/2008,0000,16.10000,17.00000,16.10000,17.00000,3000
10/22/2008,0000,16.50000,16.50000,16.50000,16.50000,1000
10/24/2008,0000,15.95000,15.95000,15.95000,15.95000,4000
10/27/2008,0000,14.85000,15.70000,14.85000,15.70000,14000
10/28/2008,0000,14.65000,15.20000,14.65000,15.20000,11000
10/31/2008,0000,16.25000,16.25000,16.25000,16.25000,15000
11/03/2008,0000,17.35000,17.35000,17.35000,17.35000,1000
11/04/2008,0000,18.55000,18.55000,18.55000,18.55000,2000
11/05/2008,0000,19.80000,19.80000,19.80000,19.80000,91000
11/06/2008,0000,20.80000,21.15000,19.70000,21.15000,67000
11/07/2008,0000,22.00000,22.60000,21.00000,22.50000,65000
11/10/2008,0000,22.10000,23.40000,21.10000,22.00000,60000
11/11/2008,0000,21.90000,21.90000,20.50000,20.50000,31000
11/12/2008,0000,21.90000,21.90000,21.50000,21.90000,62000
11/13/2008,0000,21.90000,21.90000,21.00000,21.75000,20000
11/14/2008,0000,22.80000,23.00000,21.50000,21.50000,19000
11/17/2008,0000,21.00000,21.75000,20.00000,20.00000,22000
11/18/2008,0000,18.90000,18.90000,18.60000,18.60000,22000
11/19/2008,0000,17.50000,17.50000,17.30000,17.30000,7000
11/20/2008,0000,16.10000,16.25000,16.10000,16.20000,7000
11/21/2008,0000,17.00000,17.30000,16.50000,17.30000,18000
11/24/2008,0000,18.10000,18.10000,16.10000,16.10000,35000
11/25/2008,0000,16.20000,16.90000,16.20000,16.65000,6000
11/26/2008,0000,16.60000,17.80000,16.60000,17.80000,6000
11/27/2008,0000,18.85000,19.00000,18.80000,19.00000,27000
11/28/2008,0000,19.80000,20.15000,18.85000,18.85000,8000
12/01/2008,0000,19.85000,19.90000,19.05000,19.05000,19000
12/02/2008,0000,17.75000,17.75000,17.75000,17.75000,10000
12/03/2008,0000,18.75000,18.75000,17.30000,18.60000,7000
12/04/2008,0000,17.45000,18.60000,17.40000,17.40000,3000
12/05/2008,0000,17.30000,17.40000,17.25000,17.40000,3000
12/08/2008,0000,17.85000,17.85000,17.20000,17.20000,5000
12/09/2008,0000,18.40000,18.40000,18.30000,18.40000,37000
12/10/2008,0000,19.10000,19.65000,18.70000,19.65000,48000
12/11/2008,0000,19.95000,21.00000,19.95000,21.00000,68000
12/12/2008,0000,20.05000,21.00000,19.55000,19.55000,29000
12/15/2008,0000,20.00000,20.90000,20.00000,20.90000,52000
12/16/2008,0000,22.35000,22.35000,22.35000,22.35000,53000
12/17/2008,0000,23.90000,23.90000,23.90000,23.90000,78000
12/18/2008,0000,25.55000,25.55000,25.55000,25.55000,70000
12/19/2008,0000,27.30000,27.30000,25.60000,26.30000,297000
12/22/2008,0000,25.00000,27.10000,24.50000,24.55000,90000
12/23/2008,0000,26.25000,26.25000,24.55000,26.00000,148000
12/24/2008,0000,24.50000,26.20000,24.50000,25.80000,62000
12/25/2008,0000,25.00000,25.55000,24.05000,24.05000,78000
12/26/2008,0000,23.50000,23.95000,22.50000,22.50000,106000
12/29/2008,0000,22.50000,24.05000,21.45000,24.05000,93000
12/30/2008,0000,25.20000,25.70000,23.75000,25.30000,139000
12/31/2008,0000,25.10000,26.20000,24.80000,25.00000,61000
01/05/2009,0000,25.30000,25.30000,23.50000,23.50000,83000
01/06/2009,0000,25.10000,25.10000,23.80000,24.50000,115000
01/07/2009,0000,24.50000,24.50000,23.50000,23.50000,140000
01/08/2009,0000,23.25000,23.25000,21.90000,22.20000,90000
01/09/2009,0000,22.20000,22.20000,21.70000,21.90000,48000
01/12/2009,0000,22.85000,23.65000,22.30000,22.80000,38000
01/13/2009,0000,22.80000,23.15000,22.00000,22.10000,29000
01/14/2009,0000,22.30000,23.10000,22.10000,22.10000,31000
01/15/2009,0000,22.50000,22.50000,20.65000,20.70000,43000
01/16/2009,0000,20.70000,21.40000,20.70000,20.90000,29000
01/19/2009,0000,20.80000,21.60000,20.60000,20.60000,35000
01/20/2009,0000,19.70000,20.00000,19.70000,19.90000,34000
01/21/2009,0000,18.80000,19.20000,18.80000,19.00000,48000
02/02/2009,0000,20.30000,20.30000,20.30000,20.30000,19000
02/03/2009,0000,21.50000,21.70000,21.40000,21.70000,99000
02/04/2009,0000,21.45000,21.45000,20.70000,20.80000,51000
02/05/2009,0000,20.20000,20.25000,20.20000,20.25000,6000
02/06/2009,0000,21.30000,21.40000,20.50000,20.50000,45000
02/09/2009,0000,21.00000,21.25000,20.60000,20.90000,23000
02/10/2009,0000,20.30000,20.90000,20.10000,20.80000,84000
02/11/2009,0000,20.60000,20.60000,19.60000,19.90000,28000
02/12/2009,0000,19.85000,20.10000,19.10000,19.45000,41000
02/13/2009,0000,19.40000,19.80000,19.30000,19.80000,12000
02/16/2009,0000,19.80000,20.00000,19.80000,20.00000,9000
02/17/2009,0000,20.00000,20.00000,19.60000,19.60000,8000
02/18/2009,0000,19.35000,19.35000,18.80000,18.90000,14000
02/19/2009,0000,19.00000,19.45000,18.90000,19.20000,30000
02/20/2009,0000,19.50000,19.50000,19.00000,19.40000,3000
02/23/2009,0000,18.90000,18.90000,18.90000,18.90000,4000
02/24/2009,0000,18.35000,20.20000,18.10000,20.20000,51000
02/25/2009,0000,21.60000,21.60000,20.80000,21.60000,133000
02/26/2009,0000,22.00000,22.20000,21.00000,22.10000,88000
02/27/2009,0000,21.35000,22.20000,21.00000,22.20000,96000
03/02/2009,0000,21.10000,21.55000,20.65000,20.65000,39000
03/03/2009,0000,19.80000,20.00000,19.80000,19.85000,16000
03/04/2009,0000,20.00000,20.60000,19.80000,20.00000,20000
03/05/2009,0000,20.05000,20.50000,20.00000,20.50000,15000
03/06/2009,0000,20.40000,20.40000,20.10000,20.10000,7000
03/09/2009,0000,20.00000,20.00000,19.60000,19.70000,16000
03/10/2009,0000,19.70000,20.15000,19.70000,19.80000,10000
03/11/2009,0000,21.15000,21.15000,20.70000,21.15000,48000
03/12/2009,0000,22.40000,22.40000,20.50000,20.90000,53000
03/13/2009,0000,21.10000,21.80000,20.80000,21.70000,34000
03/16/2009,0000,21.20000,22.10000,21.10000,21.70000,27000
03/17/2009,0000,21.20000,21.35000,20.90000,21.20000,31000
03/18/2009,0000,21.20000,21.20000,20.65000,20.80000,22000
03/19/2009,0000,20.85000,21.70000,20.85000,21.50000,18000
03/20/2009,0000,21.20000,21.20000,20.80000,20.80000,28000
03/23/2009,0000,20.80000,21.50000,20.80000,21.00000,23000
03/24/2009,0000,22.00000,22.00000,21.10000,21.10000,42000
03/25/2009,0000,21.20000,22.55000,21.20000,22.40000,155000
03/26/2009,0000,21.95000,22.40000,21.55000,21.85000,107000
03/27/2009,0000,22.40000,23.35000,22.40000,23.35000,154000
03/30/2009,0000,24.95000,24.95000,24.95000,24.95000,148000
03/31/2009,0000,26.65000,26.65000,25.20000,26.65000,508000
04/01/2009,0000,28.50000,28.50000,27.60000,28.50000,762000
04/02/2009,0000,26.60000,29.30000,26.55000,28.30000,324000
04/03/2009,0000,27.85000,28.00000,27.00000,27.10000,150000
04/06/2009,0000,27.30000,27.90000,26.60000,26.70000,155000
04/07/2009,0000,26.00000,27.00000,26.00000,26.90000,46000
04/08/2009,0000,26.90000,28.75000,26.90000,28.30000,238000
04/09/2009,0000,26.35000,28.10000,26.35000,27.40000,175000
04/10/2009,0000,29.30000,29.30000,29.20000,29.30000,377000
04/13/2009,0000,29.60000,29.90000,28.60000,29.90000,212000
04/14/2009,0000,29.50000,29.50000,28.50000,29.00000,134000
04/15/2009,0000,29.05000,29.30000,28.55000,28.55000,149000
04/16/2009,0000,29.35000,29.35000,28.05000,28.50000,134000
04/17/2009,0000,28.60000,28.60000,26.55000,27.25000,278000
04/20/2009,0000,27.45000,27.45000,26.20000,27.00000,102000
04/21/2009,0000,27.00000,28.85000,27.00000,28.85000,155000
04/22/2009,0000,29.85000,29.90000,29.10000,29.60000,136000
04/23/2009,0000,30.00000,31.65000,30.00000,31.65000,207000
04/24/2009,0000,33.85000,33.85000,32.35000,32.50000,513000
04/27/2009,0000,30.25000,32.70000,30.25000,32.40000,299000
04/28/2009,0000,31.90000,32.20000,30.80000,31.50000,236000
04/29/2009,0000,31.00000,31.60000,30.30000,30.40000,136000
04/30/2009,0000,29.90000,32.20000,29.50000,32.00000,365000
05/04/2009,0000,31.00000,31.50000,30.40000,30.40000,225000
05/05/2009,0000,30.40000,30.70000,29.80000,29.80000,71000
05/06/2009,0000,30.00000,30.00000,29.00000,29.30000,75000
05/07/2009,0000,29.30000,31.35000,29.30000,31.35000,142000
05/08/2009,0000,33.50000,33.50000,32.55000,32.65000,437000
05/11/2009,0000,33.50000,34.90000,33.50000,34.90000,402000
05/12/2009,0000,36.50000,36.50000,33.00000,34.50000,221000
05/13/2009,0000,33.80000,34.00000,32.50000,32.60000,98000
05/14/2009,0000,31.20000,31.95000,30.50000,30.70000,94000
05/15/2009,0000,30.80000,32.80000,30.80000,32.35000,111000
05/18/2009,0000,31.05000,31.90000,31.05000,31.90000,52000
05/19/2009,0000,32.50000,32.50000,31.90000,32.00000,38000
05/20/2009,0000,31.00000,33.20000,31.00000,32.00000,83000
05/21/2009,0000,32.00000,32.80000,31.00000,31.10000,74000
05/22/2009,0000,32.00000,32.00000,30.70000,31.00000,29000
05/25/2009,0000,31.00000,32.95000,31.00000,32.95000,172000
05/26/2009,0000,33.50000,33.80000,30.65000,30.70000,132000
05/27/2009,0000,31.70000,32.00000,30.80000,30.85000,102000
06/01/2009,0000,31.95000,31.95000,28.70000,31.80000,91000
06/02/2009,0000,31.20000,31.30000,30.20000,30.90000,44000
06/03/2009,0000,31.00000,31.00000,29.55000,29.55000,58000
06/04/2009,0000,29.50000,29.80000,28.85000,28.85000,20000
06/05/2009,0000,28.85000,29.70000,28.85000,28.90000,33000
06/08/2009,0000,28.30000,29.00000,28.00000,28.50000,80000
06/09/2009,0000,28.50000,28.90000,27.50000,27.50000,60000
06/10/2009,0000,28.30000,28.30000,25.60000,27.50000,27000
06/11/2009,0000,29.00000,29.00000,26.50000,26.90000,39000
06/12/2009,0000,27.80000,27.80000,27.00000,27.30000,16000
06/15/2009,0000,26.50000,26.60000,25.50000,25.50000,41000
06/16/2009,0000,23.85000,24.50000,23.85000,23.90000,35000
06/17/2009,0000,23.90000,25.20000,23.90000,24.90000,39000
06/18/2009,0000,24.90000,24.90000,24.00000,24.00000,10000
06/19/2009,0000,24.50000,25.00000,24.50000,25.00000,12000
06/22/2009,0000,25.00000,25.00000,24.20000,24.70000,9000
06/23/2009,0000,24.50000,24.50000,24.10000,24.10000,23000
06/24/2009,0000,24.75000,25.00000,24.10000,25.00000,41000
06/25/2009,0000,25.00000,25.00000,24.25000,24.55000,20000
06/26/2009,0000,24.95000,26.25000,24.75000,26.25000,46000
06/29/2009,0000,26.85000,26.85000,25.10000,25.25000,35000
06/30/2009,0000,25.40000,25.40000,23.60000,24.45000,57000
07/01/2009,0000,24.40000,24.90000,24.40000,24.55000,9000
07/02/2009,0000,24.25000,25.25000,24.25000,25.10000,47000
07/03/2009,0000,24.55000,24.80000,24.55000,24.65000,9000
07/06/2009,0000,24.75000,26.10000,24.75000,25.50000,42000
07/07/2009,0000,25.20000,26.20000,25.10000,25.75000,29000
07/08/2009,0000,26.00000,27.55000,25.75000,27.55000,79000
07/09/2009,0000,27.55000,27.90000,26.70000,27.40000,147000
07/10/2009,0000,27.20000,29.30000,27.00000,28.20000,73000
07/13/2009,0000,28.45000,29.65000,28.45000,29.30000,184000
07/14/2009,0000,29.30000,29.95000,28.30000,29.10000,133000
07/15/2009,0000,31.05000,31.05000,29.30000,30.00000,152000
07/16/2009,0000,30.90000,31.00000,29.55000,29.60000,245000
07/17/2009,0000,29.30000,30.90000,29.30000,30.90000,93000
07/20/2009,0000,31.20000,31.50000,30.55000,31.45000,169000
07/21/2009,0000,31.60000,31.70000,30.50000,31.50000,184000
07/22/2009,0000,31.55000,32.70000,31.40000,32.50000,173000
07/23/2009,0000,32.60000,32.70000,31.30000,32.40000,104000
07/24/2009,0000,32.30000,32.70000,31.50000,32.40000,104000
07/27/2009,0000,32.50000,32.50000,31.40000,31.70000,104000
07/28/2009,0000,32.00000,32.00000,31.60000,32.00000,64000
07/29/2009,0000,32.00000,32.50000,31.85000,32.50000,196000
07/30/2009,0000,30.30000,32.50000,30.25000,32.50000,180000
07/31/2009,0000,32.50000,34.75000,32.50000,34.75000,432000
08/03/2009,0000,35.10000,37.15000,35.10000,37.15000,1085000
08/04/2009,0000,39.75000,39.75000,39.10000,39.75000,1065000
08/05/2009,0000,41.00000,42.50000,40.75000,42.20000,1980000
08/06/2009,0000,44.90000,45.15000,43.00000,45.15000,2147000
08/10/2009,0000,46.15000,48.30000,46.15000,48.30000,1847000
08/11/2009,0000,51.50000,51.60000,49.75000,51.60000,3394000
08/12/2009,0000,51.60000,51.60000,48.00000,48.00000,1568000
08/13/2009,0000,44.65000,44.65000,44.65000,44.65000,305000
08/14/2009,0000,41.60000,47.75000,41.60000,47.75000,2915000
08/17/2009,0000,47.05000,47.80000,45.00000,46.40000,1059000
08/18/2009,0000,48.00000,48.20000,43.30000,44.50000,873000
08/19/2009,0000,44.50000,46.75000,44.50000,46.00000,644000
08/20/2009,0000,47.00000,49.20000,45.55000,49.20000,1385000
08/21/2009,0000,49.20000,52.50000,49.20000,52.20000,1514000
08/24/2009,0000,53.00000,55.00000,49.00000,51.10000,1605000
08/25/2009,0000,48.50000,51.80000,48.10000,51.20000,738000
08/26/2009,0000,51.10000,52.00000,49.20000,49.70000,702000
08/27/2009,0000,47.25000,49.70000,46.25000,49.70000,790000
08/28/2009,0000,48.90000,50.70000,48.00000,50.70000,681000
08/31/2009,0000,48.00000,54.20000,48.00000,53.50000,890000
09/01/2009,0000,52.50000,55.50000,52.20000,52.50000,601000
09/02/2009,0000,52.50000,54.00000,52.40000,53.20000,355000
09/03/2009,0000,51.00000,53.40000,51.00000,53.00000,562000
09/04/2009,0000,52.00000,52.90000,51.50000,52.00000,474000
09/07/2009,0000,53.00000,53.80000,52.10000,52.20000,542000
09/08/2009,0000,52.50000,52.50000,50.30000,51.80000,496000
09/09/2009,0000,51.80000,51.80000,50.00000,50.00000,317000
09/10/2009,0000,50.50000,51.80000,50.20000,50.70000,367000
09/11/2009,0000,50.90000,51.70000,50.20000,51.00000,441000
09/14/2009,0000,51.80000,52.70000,50.80000,52.00000,394000
09/15/2009,0000,52.40000,54.00000,52.00000,53.90000,416000
09/16/2009,0000,56.40000,57.60000,54.30000,57.60000,866000
09/17/2009,0000,58.00000,61.60000,58.00000,61.60000,779000
09/18/2009,0000,64.80000,64.80000,61.00000,61.00000,946000
09/21/2009,0000,61.60000,62.50000,59.40000,61.20000,499000
09/22/2009,0000,61.30000,62.50000,60.00000,60.10000,763000
09/23/2009,0000,60.10000,60.90000,57.10000,60.20000,422000
09/24/2009,0000,60.20000,60.30000,58.20000,58.20000,295000
09/25/2009,0000,58.30000,60.20000,58.00000,60.10000,556000
09/28/2009,0000,55.90000,59.00000,55.90000,58.90000,417000
09/29/2009,0000,57.50000,58.50000,56.50000,58.00000,264000
09/30/2009,0000,58.00000,58.90000,57.00000,57.00000,394000
10/01/2009,0000,57.00000,57.80000,56.60000,56.60000,161000
10/02/2009,0000,56.00000,56.80000,55.20000,56.50000,295000
10/05/2009,0000,57.20000,60.40000,57.20000,59.80000,782000
10/06/2009,0000,59.80000,61.80000,59.50000,59.80000,555000
10/07/2009,0000,60.00000,61.00000,58.50000,58.50000,244000
10/08/2009,0000,59.50000,59.80000,58.60000,59.00000,177000
10/09/2009,0000,59.10000,59.50000,58.00000,58.00000,121000
10/12/2009,0000,58.00000,59.00000,56.50000,58.20000,415000
10/13/2009,0000,57.00000,58.20000,56.80000,57.10000,218000
10/14/2009,0000,57.50000,57.60000,56.00000,57.10000,345000
10/15/2009,0000,57.40000,57.50000,56.50000,56.50000,338000
10/16/2009,0000,57.00000,60.40000,56.00000,60.40000,932000
10/19/2009,0000,60.00000,63.50000,59.50000,61.60000,564000
10/20/2009,0000,62.40000,62.50000,59.50000,60.00000,481000
10/21/2009,0000,60.00000,62.50000,60.00000,62.00000,820000
10/22/2009,0000,62.00000,62.50000,60.30000,60.30000,444000
10/23/2009,0000,60.30000,61.40000,60.30000,60.40000,245000
10/26/2009,0000,61.00000,61.00000,59.10000,59.10000,260000
10/27/2009,0000,59.10000,60.00000,57.50000,60.00000,267000
10/28/2009,0000,60.00000,61.80000,59.10000,59.90000,337000
10/29/2009,0000,59.90000,60.00000,57.60000,60.00000,353000
10/30/2009,0000,60.90000,60.90000,59.70000,59.70000,170000
11/02/2009,0000,59.00000,59.60000,59.00000,59.00000,133000
11/03/2009,0000,59.00000,60.40000,59.00000,59.00000,158000
11/04/2009,0000,59.00000,59.80000,58.40000,59.40000,147000
11/05/2009,0000,59.60000,60.10000,58.90000,58.90000,296000
11/06/2009,0000,60.00000,60.00000,58.50000,58.70000,269000
11/09/2009,0000,59.60000,59.60000,58.30000,59.30000,163000
11/10/2009,0000,59.30000,59.40000,58.30000,58.40000,177000
11/11/2009,0000,58.60000,59.00000,58.00000,58.80000,236000
11/12/2009,0000,58.80000,59.40000,58.50000,58.90000,144000
11/13/2009,0000,58.90000,59.10000,57.60000,59.00000,256000
11/16/2009,0000,59.30000,59.60000,58.40000,59.50000,329000
11/17/2009,0000,59.50000,59.50000,58.50000,59.00000,255000
11/18/2009,0000,58.90000,59.50000,58.50000,59.10000,269000
11/19/2009,0000,59.30000,59.40000,58.50000,59.00000,172000
11/20/2009,0000,59.20000,59.20000,57.70000,58.40000,317000
11/23/2009,0000,58.40000,62.40000,58.40000,61.80000,991000
11/24/2009,0000,61.80000,61.80000,59.80000,61.00000,645000
11/25/2009,0000,60.50000,60.80000,59.00000,59.00000,232000
11/26/2009,0000,59.80000,60.80000,58.00000,59.40000,371000
11/27/2009,0000,59.00000,59.10000,57.90000,57.90000,243000
11/30/2009,0000,58.00000,58.40000,56.90000,58.00000,261000
12/01/2009,0000,58.40000,59.90000,58.00000,58.00000,446000
12/02/2009,0000,58.00000,59.10000,58.00000,58.70000,302000
12/03/2009,0000,58.50000,58.80000,57.80000,58.00000,147000
12/04/2009,0000,58.00000,58.80000,58.00000,58.00000,182000
12/07/2009,0000,58.50000,58.60000,57.40000,58.30000,364000
12/08/2009,0000,58.60000,62.30000,57.70000,62.30000,1485000
12/09/2009,0000,62.30000,66.60000,60.80000,66.60000,2066000
12/11/2009,0000,69.00000,72.50000,69.00000,71.00000,964000
12/14/2009,0000,71.50000,75.90000,71.30000,75.90000,889000
12/15/2009,0000,76.60000,81.20000,76.60000,81.20000,1765000
12/16/2009,0000,86.00000,86.00000,83.00000,85.00000,704000
12/17/2009,0000,85.00000,85.00000,79.10000,79.10000,1185000
12/18/2009,0000,78.70000,82.50000,74.00000,82.00000,1110000
12/21/2009,0000,82.00000,82.00000,79.20000,80.90000,567000
12/22/2009,0000,80.70000,81.10000,79.00000,79.90000,576000
12/23/2009,0000,79.80000,85.40000,79.80000,85.40000,926000
12/25/2009,0000,87.20000,87.60000,85.50000,86.10000,447000
12/25/2009,0000,87.20000,87.60000,85.50000,86.10000,447000
12/28/2009,0000,86.50000,87.00000,85.30000,86.60000,451000
12/29/2009,1230,86.90000,87.00000,84.30000,85.00000,406300
