DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.90000,36.40000,35.70000,35.70000,471300
04/03/2007,0000,35.85000,35.85000,35.20000,35.60000,298100
04/04/2007,0000,36.20000,36.40000,35.70000,35.75000,419800
04/09/2007,0000,36.90000,37.10000,35.95000,36.30000,1133600
04/10/2007,0000,36.45000,36.60000,35.25000,35.40000,948900
04/11/2007,0000,35.00000,35.90000,34.90000,35.35000,307500
04/12/2007,0000,35.30000,35.60000,35.00000,35.30000,226700
04/13/2007,0000,35.30000,35.90000,35.30000,35.35000,693800
04/16/2007,0000,37.70000,38.30000,36.80000,36.80000,1585000
04/17/2007,0000,37.30000,37.80000,36.00000,36.20000,552100
04/18/2007,0000,36.50000,37.45000,36.10000,37.45000,536400
04/19/2007,0000,37.50000,37.60000,36.40000,37.45000,467100
04/20/2007,0000,37.20000,37.45000,37.00000,37.45000,153200
04/23/2007,0000,37.70000,38.40000,37.50000,37.50000,468100
04/24/2007,0000,38.00000,38.00000,36.80000,37.10000,313800
04/25/2007,0000,37.90000,37.95000,37.20000,37.50000,489100
04/26/2007,0000,37.50000,38.60000,37.50000,37.90000,766200
04/27/2007,0000,38.00000,38.40000,37.55000,37.95000,386200
04/30/2007,0000,37.95000,37.95000,36.10000,36.85000,640300
05/02/2007,0000,37.10000,37.40000,36.90000,36.90000,542700
05/03/2007,0000,36.90000,37.20000,36.00000,36.90000,622400
05/04/2007,0000,37.30000,37.40000,37.05000,37.15000,426100
05/07/2007,0000,37.50000,37.70000,37.25000,37.40000,351600
05/08/2007,0000,37.40000,37.40000,37.00000,37.00000,360000
05/09/2007,0000,36.80000,37.05000,36.50000,37.00000,462900
05/10/2007,0000,37.50000,37.50000,37.00000,37.30000,402000
05/11/2007,0000,37.00000,37.20000,36.95000,37.20000,161600
05/14/2007,0000,37.20000,38.00000,36.50000,37.70000,927900
05/15/2007,0000,37.50000,37.50000,37.10000,37.10000,171100
05/16/2007,0000,37.10000,37.50000,37.00000,37.00000,129100
05/17/2007,0000,37.40000,37.40000,36.60000,36.60000,298100
05/18/2007,0000,36.60000,37.00000,36.60000,37.00000,128000
05/21/2007,0000,37.40000,38.10000,37.40000,37.55000,436600
05/22/2007,0000,38.00000,38.00000,37.55000,37.60000,366300
05/23/2007,0000,37.60000,39.50000,37.60000,39.10000,1251200
05/24/2007,0000,39.50000,39.90000,39.30000,39.45000,830300
05/25/2007,0000,39.45000,42.20000,39.00000,42.20000,2995800
05/28/2007,0000,44.55000,45.00000,43.70000,43.75000,3811500
05/29/2007,0000,43.85000,44.80000,43.00000,43.25000,3519600
05/30/2007,0000,43.25000,45.05000,42.75000,44.50000,2657800
05/31/2007,0000,45.00000,45.80000,44.40000,44.50000,3352700
06/01/2007,0000,45.00000,45.00000,44.10000,44.30000,1212400
06/04/2007,0000,44.30000,45.50000,44.30000,44.90000,1237600
06/05/2007,0000,45.10000,48.00000,45.10000,47.00000,3766300
06/06/2007,0000,47.40000,49.60000,47.00000,48.50000,3271900
06/07/2007,0000,48.20000,49.80000,47.65000,49.10000,2055300
06/08/2007,0000,49.10000,51.40000,49.00000,51.40000,2517200
06/11/2007,0000,52.10000,54.90000,51.00000,54.90000,3034700
06/12/2007,0000,58.00000,58.00000,55.70000,57.50000,2462600
06/13/2007,0000,57.30000,61.50000,56.50000,58.80000,4176800
06/14/2007,0000,61.50000,62.00000,58.60000,58.60000,2484600
06/15/2007,0000,58.60000,59.60000,56.20000,57.50000,2206400
06/20/2007,0000,58.50000,59.30000,57.00000,57.00000,985600
06/21/2007,0000,57.30000,60.00000,56.30000,59.10000,1533600
06/22/2007,0000,59.20000,62.50000,59.20000,60.50000,2751200
06/25/2007,0000,61.70000,61.70000,58.70000,58.80000,1259600
06/26/2007,0000,59.50000,59.80000,55.50000,55.50000,1255400
06/27/2007,0000,55.60000,58.10000,55.00000,56.50000,1517800
06/28/2007,0000,57.80000,57.80000,56.60000,56.80000,532200
06/29/2007,0000,57.60000,58.50000,56.70000,56.80000,583600
07/02/2007,0000,57.00000,57.30000,55.70000,55.90000,457600
07/03/2007,0000,56.00000,58.50000,56.00000,58.50000,1139900
07/04/2007,0000,60.50000,61.00000,59.30000,60.00000,2520300
07/05/2007,0000,61.00000,62.00000,60.10000,60.70000,1960800
07/06/2007,0000,61.10000,64.90000,61.00000,64.90000,2466800
07/09/2007,0000,69.40000,69.40000,69.40000,69.40000,740000
07/10/2007,0000,74.20000,74.20000,69.60000,74.20000,5506700
07/11/2007,0000,74.20000,79.30000,73.00000,77.00000,4422400
07/12/2007,0000,79.00000,80.40000,75.50000,76.00000,2229500
07/13/2007,0000,77.90000,78.80000,74.20000,75.70000,2076300
07/16/2007,0000,75.70000,77.90000,70.50000,71.00000,1362500
07/17/2007,0000,71.00000,75.90000,69.00000,75.90000,1811800
07/18/2007,0000,75.90000,77.00000,72.10000,72.10000,1323600
07/19/2007,0000,73.10000,75.70000,72.60000,73.60000,849200
07/20/2007,0000,75.70000,75.70000,73.00000,73.60000,853400
07/23/2007,0000,73.80000,74.60000,72.10000,73.00000,850200
07/24/2007,0000,72.50000,76.50000,72.50000,74.40000,1606000
07/25/2007,0000,75.30000,79.60000,74.40000,79.40000,2635800
07/26/2007,0000,79.60000,79.60000,75.00000,75.00000,1996500
07/27/2007,0000,70.30000,75.70000,70.00000,73.10000,814500
07/30/2007,0000,72.50000,75.00000,71.00000,71.00000,698000
07/31/2007,0000,74.00000,74.00000,71.90000,72.60000,504900
08/01/2007,0000,72.50000,74.00000,70.50000,70.50000,710600
08/02/2007,0000,71.50000,72.50000,65.60000,65.60000,1091700
08/03/2007,0000,66.80000,66.80000,63.20000,63.20000,549000
08/06/2007,0000,60.50000,62.00000,59.40000,60.80000,623500
08/07/2007,0000,61.00000,64.90000,61.00000,61.50000,433500
08/08/2007,0000,63.80000,64.90000,62.50000,64.70000,388300
08/09/2007,0000,65.80000,68.50000,65.00000,68.00000,759900
08/10/2007,0000,64.40000,67.90000,64.30000,67.90000,559400
08/14/2007,0000,66.30000,67.40000,64.70000,65.20000,312800
08/15/2007,0000,63.00000,64.50000,61.00000,61.50000,765200
08/16/2007,0000,61.00000,61.00000,57.50000,58.00000,631900
08/17/2007,0000,56.60000,57.80000,54.00000,54.30000,979300
08/20/2007,0000,57.00000,58.10000,55.50000,58.10000,578300
08/21/2007,0000,54.50000,56.20000,53.50000,55.20000,775000
08/22/2007,0000,55.20000,56.90000,55.20000,56.70000,476000
08/23/2007,0000,58.60000,60.40000,58.00000,60.40000,443000
08/24/2007,0000,61.00000,64.40000,60.00000,63.50000,718000
08/27/2007,0000,65.40000,66.00000,63.50000,64.20000,446000
08/28/2007,0000,64.20000,67.00000,63.80000,65.50000,688000
08/29/2007,0000,64.20000,65.00000,63.50000,64.50000,322000
08/30/2007,0000,65.50000,65.50000,63.40000,63.50000,691000
08/31/2007,0000,63.50000,64.00000,62.70000,64.00000,425000
09/03/2007,0000,64.50000,66.80000,63.80000,65.70000,496000
09/04/2007,0000,66.80000,70.20000,66.80000,69.00000,2114000
09/05/2007,0000,68.50000,68.50000,66.80000,67.00000,826000
09/06/2007,0000,66.80000,68.00000,66.00000,66.50000,333000
09/07/2007,0000,66.50000,68.00000,66.50000,67.00000,264000
09/10/2007,0000,66.50000,67.80000,66.00000,67.70000,268000
09/11/2007,0000,68.00000,68.60000,67.00000,68.50000,371000
09/12/2007,0000,69.00000,69.00000,68.00000,68.50000,304000
09/13/2007,0000,68.90000,69.30000,67.00000,67.00000,459000
09/14/2007,0000,67.50000,69.70000,67.30000,68.60000,644000
09/17/2007,0000,69.60000,71.60000,68.40000,70.00000,1343000
09/19/2007,0000,71.00000,71.40000,65.10000,66.00000,800000
09/20/2007,0000,66.00000,67.80000,62.50000,64.00000,452000
09/21/2007,0000,64.20000,65.60000,63.60000,65.50000,278000
09/26/2007,0000,66.00000,66.00000,64.70000,64.90000,214000
09/27/2007,0000,65.00000,65.50000,64.50000,65.00000,305000
09/28/2007,0000,65.00000,66.00000,64.30000,64.50000,363000
10/01/2007,0000,65.00000,65.00000,63.00000,63.30000,596000
10/02/2007,0000,64.00000,64.60000,63.30000,63.40000,131000
10/03/2007,0000,63.40000,63.60000,62.20000,62.30000,243000
10/04/2007,0000,62.30000,65.90000,62.20000,65.90000,451000
10/05/2007,0000,66.50000,66.70000,64.00000,64.00000,271000
10/08/2007,0000,64.00000,64.00000,62.10000,62.10000,324000
10/09/2007,0000,62.30000,62.50000,60.90000,60.90000,187000
10/11/2007,0000,60.00000,60.10000,58.50000,58.80000,268000
10/12/2007,0000,58.80000,58.80000,56.10000,56.20000,394000
10/15/2007,0000,56.20000,56.20000,55.10000,55.30000,226000
10/16/2007,0000,55.10000,58.30000,54.30000,58.30000,310000
10/17/2007,0000,58.30000,59.80000,57.10000,58.50000,152000
10/18/2007,0000,59.90000,61.60000,59.20000,61.60000,563000
10/19/2007,0000,61.60000,63.00000,60.00000,60.00000,176000
10/22/2007,0000,57.00000,59.00000,56.50000,56.60000,284000
10/23/2007,0000,58.70000,58.70000,57.00000,57.80000,100000
10/24/2007,0000,58.50000,58.80000,57.80000,58.00000,123000
10/25/2007,0000,58.00000,59.00000,57.60000,57.60000,79000
10/26/2007,0000,58.80000,58.80000,56.50000,56.70000,146000
10/29/2007,0000,58.00000,58.00000,56.70000,57.40000,78000
10/30/2007,0000,58.50000,58.50000,57.30000,57.40000,85000
10/31/2007,0000,58.00000,58.40000,56.30000,56.40000,100000
11/01/2007,0000,57.30000,57.30000,55.80000,55.90000,82000
11/02/2007,0000,55.90000,55.90000,53.10000,53.10000,172000
11/05/2007,0000,53.10000,53.30000,50.10000,52.00000,177000
11/06/2007,0000,52.00000,54.00000,52.00000,53.40000,166000
11/07/2007,0000,53.40000,54.70000,52.60000,52.60000,74000
11/08/2007,0000,51.90000,51.90000,50.30000,51.00000,245000
11/09/2007,0000,51.00000,51.10000,48.10000,50.90000,205000
11/12/2007,0000,49.00000,50.90000,49.00000,50.90000,112000
11/13/2007,0000,50.00000,51.50000,50.00000,51.50000,59000
11/14/2007,0000,52.00000,53.00000,51.50000,51.80000,218000
11/15/2007,0000,51.00000,52.50000,51.00000,52.50000,39000
11/16/2007,0000,51.00000,52.30000,51.00000,51.20000,29000
11/19/2007,0000,51.20000,51.50000,50.60000,51.00000,122000
11/20/2007,0000,50.00000,51.00000,49.00000,51.00000,95000
11/21/2007,0000,51.00000,52.40000,51.00000,52.40000,80000
11/22/2007,0000,51.10000,52.20000,51.00000,52.00000,61000
11/23/2007,0000,52.00000,52.00000,50.70000,50.70000,33000
11/26/2007,0000,51.00000,52.00000,50.60000,50.60000,51000
11/27/2007,0000,50.50000,50.60000,48.30000,50.60000,97000
11/28/2007,0000,49.40000,50.00000,49.20000,49.70000,69000
11/29/2007,0000,50.50000,51.50000,50.00000,51.00000,49000
11/30/2007,0000,51.00000,52.00000,51.00000,51.70000,69000
12/03/2007,0000,52.00000,52.30000,51.30000,52.10000,85000
12/04/2007,0000,52.10000,55.70000,52.10000,55.70000,256000
12/05/2007,0000,55.60000,57.80000,55.50000,57.10000,275000
12/06/2007,0000,58.20000,58.50000,56.50000,56.50000,185000
12/07/2007,0000,57.50000,57.50000,56.50000,56.70000,149000
12/10/2007,0000,57.00000,57.00000,55.60000,55.60000,75000
12/11/2007,0000,56.60000,56.60000,54.80000,55.50000,48000
12/12/2007,0000,54.50000,55.50000,54.20000,55.50000,43000
12/13/2007,0000,55.60000,55.60000,54.60000,54.90000,97000
12/14/2007,0000,54.90000,55.10000,52.50000,55.10000,133000
12/17/2007,0000,54.50000,55.00000,53.00000,53.30000,123000
12/18/2007,0000,50.60000,54.00000,49.60000,53.80000,213000
12/19/2007,0000,53.80000,54.30000,53.80000,53.80000,30000
12/20/2007,0000,53.80000,54.00000,52.70000,53.50000,68000
12/21/2007,0000,53.00000,53.50000,52.10000,53.50000,87000
12/24/2007,0000,53.50000,54.20000,53.50000,54.20000,50000
12/25/2007,0000,53.00000,53.30000,53.00000,53.20000,34000
12/26/2007,0000,52.20000,53.20000,52.20000,53.10000,63000
12/27/2007,0000,52.60000,53.30000,52.60000,52.80000,104000
12/28/2007,0000,52.80000,53.30000,52.40000,53.10000,40000
12/31/2007,0000,53.30000,54.00000,52.60000,53.50000,51000
01/02/2008,0000,54.00000,56.00000,53.50000,54.70000,227000
01/03/2008,0000,53.50000,54.40000,53.50000,53.70000,92000
01/04/2008,0000,53.30000,53.90000,53.30000,53.90000,60000
01/07/2008,0000,54.50000,54.50000,50.90000,51.10000,92000
01/08/2008,0000,51.10000,53.80000,51.10000,51.10000,68000
01/09/2008,0000,52.20000,52.20000,50.40000,51.10000,135000
01/10/2008,0000,51.50000,52.00000,51.10000,51.10000,32000
01/11/2008,0000,51.00000,51.00000,50.10000,50.20000,45000
01/14/2008,0000,51.00000,51.60000,49.50000,49.60000,70000
01/15/2008,0000,50.00000,50.60000,49.60000,49.80000,111000
01/16/2008,0000,49.50000,49.80000,48.10000,48.90000,27000
01/17/2008,0000,48.50000,49.00000,48.00000,48.00000,50000
01/18/2008,0000,48.00000,49.50000,48.00000,49.00000,35000
01/21/2008,0000,49.05000,50.50000,48.60000,50.50000,34000
01/22/2008,0000,49.50000,49.50000,48.00000,48.00000,113000
01/23/2008,0000,48.00000,48.40000,44.65000,44.65000,1111000
01/24/2008,0000,44.70000,44.70000,41.55000,41.55000,277000
01/25/2008,0000,41.55000,41.55000,40.20000,40.50000,519000
01/28/2008,0000,40.50000,40.60000,37.70000,37.70000,314000
01/29/2008,0000,36.60000,37.70000,35.10000,37.70000,650000
01/30/2008,0000,37.10000,37.10000,35.50000,36.00000,186000
01/31/2008,0000,35.90000,38.50000,35.00000,38.50000,167000
02/01/2008,0000,38.90000,39.20000,38.00000,38.60000,160000
02/12/2008,0000,39.20000,39.20000,37.50000,37.65000,112000
02/13/2008,0000,38.15000,38.15000,36.10000,37.00000,289000
02/14/2008,0000,38.00000,39.55000,36.00000,39.55000,1893000
02/15/2008,0000,39.55000,41.80000,38.90000,41.75000,776000
02/18/2008,0000,41.95000,43.50000,41.00000,43.10000,532000
02/19/2008,0000,43.25000,43.95000,42.90000,43.15000,466000
02/20/2008,0000,43.10000,43.20000,42.05000,42.80000,170000
02/21/2008,0000,42.75000,44.80000,42.75000,44.00000,348000
02/22/2008,0000,43.80000,44.60000,43.50000,43.50000,121000
02/25/2008,0000,44.90000,44.90000,43.20000,43.60000,290000
02/26/2008,0000,43.90000,44.80000,43.30000,43.80000,341000
02/27/2008,0000,45.00000,45.00000,43.90000,44.00000,141000
02/29/2008,0000,44.00000,44.70000,43.00000,44.10000,152000
03/03/2008,0000,44.10000,44.10000,43.00000,43.10000,89000
03/04/2008,0000,43.60000,46.00000,43.60000,45.10000,263000
03/05/2008,0000,45.90000,47.00000,43.80000,45.30000,1323000
03/06/2008,0000,44.30000,46.90000,44.30000,46.60000,706000
03/07/2008,0000,45.80000,46.05000,45.20000,45.50000,229000
03/10/2008,0000,45.10000,45.85000,45.10000,45.20000,140000
03/11/2008,0000,44.90000,45.20000,44.20000,45.20000,55000
03/12/2008,0000,45.50000,46.50000,45.50000,45.60000,96000
03/13/2008,0000,45.00000,45.50000,44.80000,45.50000,70000
03/14/2008,0000,45.40000,45.55000,44.30000,44.90000,119000
03/18/2008,0000,43.45000,43.45000,43.00000,43.30000,64000
03/19/2008,0000,43.60000,44.00000,43.00000,43.00000,476000
03/20/2008,0000,42.80000,43.50000,42.30000,43.00000,71000
03/21/2008,0000,43.00000,44.85000,43.00000,44.70000,219000
03/25/2008,0000,47.00000,47.00000,45.40000,46.00000,147000
03/26/2008,0000,46.50000,46.50000,45.70000,45.70000,135000
03/27/2008,0000,45.70000,45.90000,45.00000,45.90000,215000
03/28/2008,0000,45.60000,45.80000,45.00000,45.00000,158000
03/31/2008,0000,45.00000,46.25000,45.00000,46.20000,275000
04/01/2008,0000,46.15000,46.15000,44.70000,44.85000,399000
04/02/2008,0000,45.00000,45.90000,45.00000,45.30000,102000
04/03/2008,0000,45.30000,46.50000,45.30000,46.50000,230000
04/07/2008,0000,47.00000,49.75000,47.00000,49.75000,478000
04/08/2008,0000,49.75000,49.75000,47.80000,47.80000,230000
04/09/2008,0000,47.80000,48.00000,47.05000,47.30000,122000
04/10/2008,0000,47.30000,48.10000,47.30000,48.10000,111000
04/11/2008,0000,50.00000,51.40000,49.10000,51.00000,400000
04/14/2008,0000,50.40000,52.50000,50.00000,52.00000,195000
04/15/2008,0000,52.90000,52.90000,52.00000,52.30000,180000
04/16/2008,0000,53.00000,53.90000,52.60000,53.40000,234000
04/17/2008,0000,54.30000,54.30000,51.60000,51.60000,114000
04/18/2008,0000,51.60000,52.40000,51.30000,51.30000,76000
04/21/2008,0000,53.40000,53.40000,51.50000,51.90000,258000
04/22/2008,0000,51.90000,52.00000,51.30000,51.30000,90000
04/23/2008,0000,51.50000,52.10000,51.30000,51.90000,184000
04/24/2008,0000,52.30000,52.30000,50.50000,51.50000,163000
04/25/2008,0000,51.50000,51.50000,50.60000,51.00000,114000
04/28/2008,0000,51.50000,51.80000,50.80000,50.90000,98000
04/29/2008,0000,50.10000,50.90000,50.10000,50.90000,152000
04/30/2008,0000,50.80000,52.00000,50.50000,52.00000,171000
05/02/2008,0000,52.00000,53.00000,51.30000,53.00000,516000
05/05/2008,0000,52.60000,52.60000,51.00000,51.60000,232000
05/06/2008,0000,51.10000,51.80000,50.90000,51.80000,127000
05/07/2008,0000,52.00000,52.00000,51.40000,51.60000,61000
05/08/2008,0000,51.00000,52.20000,50.30000,51.20000,198000
05/09/2008,0000,51.90000,52.40000,51.50000,51.80000,72000
05/12/2008,0000,51.50000,51.80000,51.00000,51.10000,87000
05/13/2008,0000,51.10000,51.70000,51.10000,51.40000,71000
05/14/2008,0000,51.40000,51.70000,51.00000,51.20000,116000
05/15/2008,0000,51.50000,51.70000,51.10000,51.40000,89000
05/16/2008,0000,51.50000,51.60000,51.10000,51.40000,63000
05/19/2008,0000,51.50000,53.20000,50.70000,52.60000,276000
05/20/2008,0000,52.60000,52.60000,51.60000,52.20000,56000
05/21/2008,0000,52.20000,52.40000,51.70000,52.30000,108000
05/22/2008,0000,51.70000,51.80000,51.00000,51.50000,207000
05/23/2008,0000,51.90000,51.90000,51.50000,51.50000,100000
05/26/2008,0000,51.00000,51.00000,49.70000,51.00000,355000
05/27/2008,0000,50.00000,50.90000,50.00000,50.70000,192000
05/28/2008,0000,50.70000,50.80000,50.00000,50.70000,47000
05/29/2008,0000,50.80000,51.10000,50.10000,50.50000,131000
05/30/2008,0000,50.20000,50.20000,49.65000,50.00000,120000
06/02/2008,0000,49.10000,50.20000,48.50000,50.00000,116000
06/03/2008,0000,49.50000,49.90000,49.10000,49.90000,36000
06/04/2008,0000,49.20000,49.30000,49.00000,49.20000,34000
06/05/2008,0000,49.20000,50.00000,49.10000,50.00000,49000
06/06/2008,0000,50.00000,50.00000,49.00000,49.80000,53000
06/10/2008,0000,49.00000,49.00000,48.00000,48.50000,18000
06/11/2008,0000,48.20000,48.20000,47.60000,48.00000,73000
06/12/2008,0000,47.10000,47.10000,45.25000,47.00000,321000
06/13/2008,0000,46.75000,47.50000,45.45000,47.00000,147000
06/16/2008,0000,47.00000,47.00000,46.55000,47.00000,55000
06/17/2008,0000,47.00000,47.00000,46.20000,46.95000,58000
06/18/2008,0000,46.30000,46.95000,46.30000,46.95000,20000
06/19/2008,0000,46.25000,46.80000,46.25000,46.80000,28000
06/20/2008,0000,46.80000,46.90000,46.10000,46.75000,29000
06/23/2008,0000,45.50000,47.50000,45.50000,47.30000,37000
06/24/2008,0000,47.30000,47.30000,46.05000,46.05000,77000
06/25/2008,0000,45.90000,45.90000,45.20000,45.80000,277000
06/26/2008,0000,46.00000,46.00000,44.30000,45.75000,77000
06/27/2008,0000,43.30000,45.30000,43.00000,43.00000,65000
06/30/2008,0000,44.00000,44.00000,40.65000,41.90000,68000
07/01/2008,0000,42.00000,42.00000,39.20000,42.00000,191000
07/02/2008,0000,41.80000,42.00000,40.80000,42.00000,69000
07/03/2008,0000,41.50000,42.50000,40.00000,42.00000,53000
07/04/2008,0000,41.20000,41.40000,41.20000,41.25000,126000
07/07/2008,0000,41.15000,41.95000,40.55000,41.20000,93000
07/08/2008,0000,40.50000,41.00000,39.90000,40.80000,131000
07/09/2008,0000,40.00000,40.80000,39.95000,40.40000,118000
07/10/2008,0000,39.30000,40.00000,39.00000,40.00000,223000
07/11/2008,0000,39.90000,39.95000,39.20000,39.95000,46000
07/14/2008,0000,39.50000,40.00000,39.50000,40.00000,35000
07/15/2008,0000,39.90000,40.00000,39.20000,39.85000,48000
07/16/2008,0000,40.00000,40.00000,39.00000,39.80000,115000
07/17/2008,0000,39.80000,40.35000,39.50000,39.75000,64000
07/18/2008,0000,40.00000,40.00000,37.00000,39.70000,231000
07/21/2008,0000,39.70000,39.70000,37.05000,38.50000,530000
07/22/2008,0000,38.00000,38.00000,37.00000,37.55000,56000
07/23/2008,0000,37.55000,38.40000,37.15000,37.55000,576000
07/24/2008,0000,38.00000,39.15000,37.90000,38.90000,454000
07/25/2008,0000,38.35000,38.50000,37.75000,37.80000,219000
07/29/2008,0000,37.05000,37.50000,36.00000,36.10000,360000
07/30/2008,0000,37.00000,37.00000,36.35000,36.60000,51000
07/31/2008,0000,37.00000,37.90000,36.50000,36.50000,179000
08/01/2008,0000,36.50000,37.40000,36.20000,36.55000,95000
08/04/2008,0000,36.00000,37.20000,36.00000,36.20000,126000
08/05/2008,0000,36.70000,36.90000,35.50000,35.50000,175000
08/06/2008,0000,36.40000,36.40000,35.80000,36.00000,233000
08/07/2008,0000,35.90000,36.10000,35.30000,35.80000,304000
08/08/2008,0000,35.30000,36.70000,35.30000,36.20000,262000
08/11/2008,0000,37.00000,37.80000,36.60000,37.60000,100000
08/12/2008,0000,37.60000,38.40000,37.60000,37.90000,265000
08/13/2008,0000,37.80000,38.60000,37.80000,38.60000,418000
08/14/2008,0000,33.95000,34.70000,33.40000,34.10000,345000
08/15/2008,0000,34.00000,34.50000,33.90000,34.20000,226000
08/18/2008,0000,34.20000,34.30000,32.00000,32.50000,225000
08/19/2008,0000,32.40000,32.40000,31.00000,32.00000,273000
08/20/2008,0000,31.90000,32.00000,31.30000,31.30000,70000
08/21/2008,0000,31.30000,32.40000,31.30000,31.40000,40000
08/22/2008,0000,31.00000,31.30000,31.00000,31.10000,25000
08/25/2008,0000,33.00000,33.00000,31.00000,31.00000,113000
08/26/2008,0000,31.00000,31.00000,30.10000,30.60000,92000
08/27/2008,0000,31.00000,31.00000,30.10000,30.50000,171000
08/28/2008,0000,30.25000,31.15000,30.25000,30.40000,129000
08/29/2008,0000,30.15000,30.90000,30.15000,30.45000,76000
09/01/2008,0000,30.35000,30.80000,29.85000,30.00000,295000
09/02/2008,0000,29.85000,30.15000,29.85000,30.00000,104000
09/03/2008,0000,30.35000,30.35000,29.80000,30.00000,227000
09/04/2008,0000,29.60000,30.20000,29.50000,30.00000,102000
09/05/2008,0000,29.00000,30.20000,29.00000,30.00000,234000
09/08/2008,0000,30.90000,31.30000,30.05000,31.30000,91000
09/09/2008,0000,31.00000,31.00000,29.60000,30.45000,103000
09/10/2008,0000,29.60000,30.90000,29.60000,30.90000,89000
09/11/2008,0000,30.90000,31.30000,30.20000,30.20000,65000
09/12/2008,0000,30.20000,30.60000,29.60000,30.00000,131000
09/15/2008,0000,30.20000,30.20000,29.15000,30.00000,151000
09/16/2008,0000,29.50000,29.50000,27.90000,27.90000,313000
09/17/2008,0000,25.95000,27.15000,25.95000,26.70000,481000
09/18/2008,0000,24.85000,25.40000,24.85000,24.85000,112000
09/19/2008,0000,24.85000,25.50000,24.40000,25.20000,278000
09/22/2008,0000,25.20000,26.20000,24.80000,25.65000,229000
09/23/2008,0000,25.00000,25.90000,25.00000,25.85000,40000
09/24/2008,0000,25.55000,26.30000,25.55000,26.10000,69000
09/25/2008,0000,26.70000,26.70000,26.10000,26.10000,27000
09/26/2008,0000,26.35000,26.50000,25.25000,25.25000,73000
09/30/2008,0000,23.50000,23.50000,23.50000,23.50000,105000
10/01/2008,0000,23.50000,24.00000,21.95000,23.50000,380000
10/02/2008,0000,23.45000,23.45000,22.80000,22.90000,64000
10/03/2008,0000,22.50000,22.90000,22.00000,22.90000,97000
10/06/2008,0000,22.30000,22.80000,22.30000,22.75000,64000
10/07/2008,0000,22.10000,22.80000,21.60000,22.80000,157000
10/08/2008,0000,22.80000,22.80000,22.10000,22.50000,121000
10/09/2008,0000,21.05000,22.50000,21.05000,22.50000,116000
10/13/2008,0000,21.75000,22.30000,21.75000,21.75000,62000
10/14/2008,0000,22.30000,23.00000,22.30000,23.00000,131000
10/15/2008,0000,23.40000,23.40000,22.20000,22.65000,293000
10/16/2008,0000,22.20000,22.60000,21.90000,22.60000,49000
10/17/2008,0000,22.50000,22.50000,21.85000,22.50000,265000
10/20/2008,0000,21.90000,21.90000,21.75000,21.75000,106000
10/21/2008,0000,22.30000,22.35000,21.00000,21.00000,489000
10/22/2008,0000,20.50000,20.70000,20.30000,20.30000,134000
10/23/2008,0000,19.60000,20.30000,19.60000,20.00000,135000
10/24/2008,0000,19.30000,19.95000,19.30000,19.90000,147000
10/27/2008,0000,18.70000,19.85000,18.65000,19.85000,107000
10/28/2008,0000,18.70000,21.00000,18.65000,20.90000,111000
10/29/2008,0000,21.40000,21.40000,20.00000,20.00000,36000
10/30/2008,0000,19.95000,21.40000,19.60000,20.70000,111000
10/31/2008,0000,21.00000,21.10000,19.30000,19.30000,1390000
11/03/2008,0000,18.70000,19.65000,18.70000,19.55000,144000
11/04/2008,0000,19.45000,19.50000,18.90000,19.30000,107000
11/05/2008,0000,19.45000,19.70000,19.25000,19.60000,174000
11/06/2008,0000,18.80000,19.00000,18.25000,18.25000,297000
11/07/2008,0000,17.10000,18.80000,17.10000,18.80000,104000
11/10/2008,0000,17.85000,18.75000,17.50000,17.55000,479000
11/11/2008,0000,17.00000,17.55000,16.80000,17.55000,67000
11/12/2008,0000,17.20000,17.70000,17.10000,17.70000,24000
11/13/2008,0000,17.00000,17.20000,16.50000,17.20000,101000
11/14/2008,0000,17.20000,17.50000,16.80000,17.25000,26000
11/17/2008,0000,17.20000,17.50000,16.05000,16.05000,467000
11/18/2008,0000,15.15000,16.10000,15.10000,15.50000,83000
11/19/2008,0000,15.55000,16.00000,15.40000,16.00000,92000
11/20/2008,0000,15.60000,15.80000,15.20000,15.70000,137000
11/21/2008,0000,15.80000,15.80000,15.10000,15.80000,85000
11/24/2008,0000,15.55000,15.90000,15.45000,15.90000,69000
11/25/2008,0000,16.20000,16.90000,16.20000,16.90000,34000
11/26/2008,0000,16.10000,17.10000,16.10000,16.95000,29000
11/27/2008,0000,17.00000,18.05000,17.00000,18.05000,65000
11/28/2008,0000,18.35000,18.50000,18.00000,18.35000,24000
12/01/2008,0000,18.35000,18.50000,18.30000,18.35000,30000
12/02/2008,0000,17.15000,17.70000,17.10000,17.30000,256000
12/03/2008,0000,16.90000,17.45000,16.90000,17.45000,19000
12/04/2008,0000,17.50000,17.60000,17.45000,17.50000,16000
12/05/2008,0000,17.50000,17.65000,17.30000,17.60000,23000
12/08/2008,0000,18.00000,18.20000,17.50000,18.20000,36000
12/09/2008,0000,18.10000,18.30000,18.00000,18.30000,40000
12/10/2008,0000,18.30000,19.40000,18.30000,19.10000,127000
12/11/2008,0000,18.70000,19.45000,18.70000,19.30000,76000
12/12/2008,0000,18.45000,19.25000,18.25000,19.25000,38000
12/15/2008,0000,18.95000,19.30000,18.90000,19.25000,51000
12/16/2008,0000,18.80000,19.25000,18.80000,19.25000,48000
12/17/2008,0000,19.30000,19.35000,19.00000,19.20000,43000
12/18/2008,0000,19.20000,19.20000,18.90000,19.15000,18000
12/19/2008,0000,19.00000,19.20000,19.00000,19.20000,22000
12/22/2008,0000,19.10000,19.10000,18.90000,18.90000,17000
12/23/2008,0000,18.70000,18.70000,18.00000,18.60000,26000
12/24/2008,0000,18.30000,18.85000,18.30000,18.75000,32000
12/25/2008,0000,18.45000,18.85000,18.40000,18.85000,18000
12/26/2008,0000,18.50000,18.65000,18.50000,18.65000,4000
12/29/2008,0000,18.60000,18.80000,18.40000,18.80000,19000
12/30/2008,0000,18.80000,18.95000,18.50000,18.95000,22000
12/31/2008,0000,18.95000,19.00000,18.75000,19.00000,15000
01/05/2009,0000,19.10000,19.20000,18.80000,19.00000,23000
01/06/2009,0000,18.90000,19.00000,18.90000,19.00000,14000
01/07/2009,0000,19.00000,19.50000,19.00000,19.50000,45000
01/08/2009,0000,19.50000,19.50000,19.00000,19.00000,31000
01/09/2009,0000,19.00000,19.00000,18.20000,18.75000,46000
01/12/2009,0000,18.70000,18.70000,18.40000,18.65000,15000
01/13/2009,0000,18.65000,18.70000,18.65000,18.70000,4000
01/14/2009,0000,18.45000,18.95000,18.45000,18.95000,10000
01/15/2009,0000,18.90000,18.90000,18.90000,18.90000,6000
01/16/2009,0000,20.05000,20.05000,19.20000,19.20000,66000
01/19/2009,0000,19.80000,19.80000,19.40000,19.80000,65000
01/20/2009,0000,19.40000,19.80000,19.00000,19.80000,48000
01/21/2009,0000,19.10000,19.80000,19.05000,19.80000,49000
02/02/2009,0000,19.80000,19.80000,19.40000,19.75000,10000
02/03/2009,0000,19.35000,19.95000,19.35000,19.95000,8000
02/04/2009,0000,19.50000,19.85000,19.50000,19.85000,14000
02/05/2009,0000,19.70000,19.75000,19.40000,19.70000,24000
02/06/2009,0000,19.55000,19.75000,19.50000,19.75000,7000
02/09/2009,0000,19.50000,19.90000,19.50000,19.80000,20000
02/10/2009,0000,19.60000,19.75000,19.55000,19.75000,14000
02/11/2009,0000,19.70000,19.70000,19.50000,19.70000,9000
02/12/2009,0000,19.50000,19.75000,19.35000,19.75000,31000
02/13/2009,0000,19.70000,19.70000,19.45000,19.65000,17000
02/16/2009,0000,19.65000,19.65000,19.30000,19.50000,44000
02/17/2009,0000,19.50000,19.50000,19.05000,19.45000,20000
02/18/2009,0000,19.40000,19.45000,19.10000,19.45000,8000
02/19/2009,0000,19.10000,19.40000,19.05000,19.40000,12000
02/20/2009,0000,19.05000,19.40000,19.00000,19.40000,13000
02/23/2009,0000,19.15000,19.30000,19.15000,19.30000,7000
02/24/2009,0000,19.25000,19.30000,19.25000,19.30000,5000
02/25/2009,0000,19.30000,19.35000,19.05000,19.35000,18000
02/26/2009,0000,19.10000,19.25000,18.90000,19.25000,37000
02/27/2009,0000,19.00000,19.20000,19.00000,19.20000,18000
03/02/2009,0000,19.00000,19.10000,18.85000,19.10000,20000
03/03/2009,0000,19.10000,19.10000,19.10000,19.10000,3000
03/04/2009,0000,20.40000,20.40000,19.10000,19.75000,49000
03/05/2009,0000,19.80000,20.20000,19.00000,19.65000,106000
03/06/2009,0000,19.45000,19.45000,19.30000,19.45000,8000
03/09/2009,0000,19.45000,19.75000,19.45000,19.70000,57000
03/10/2009,0000,19.70000,20.30000,19.50000,20.00000,70000
03/11/2009,0000,20.20000,20.45000,19.80000,19.90000,44000
03/12/2009,0000,20.20000,20.20000,19.75000,20.00000,75000
03/13/2009,0000,20.10000,20.20000,20.00000,20.10000,65000
03/16/2009,0000,20.40000,21.50000,20.40000,21.50000,140000
03/17/2009,0000,22.30000,22.70000,22.00000,22.00000,267000
03/18/2009,0000,21.80000,21.80000,21.50000,21.50000,46000
03/19/2009,0000,21.90000,21.90000,20.90000,20.90000,78000
03/20/2009,0000,20.90000,21.30000,20.40000,20.45000,34000
03/23/2009,0000,20.80000,21.15000,20.75000,21.15000,34000
03/24/2009,0000,21.15000,21.45000,20.70000,21.20000,87000
03/25/2009,0000,20.85000,21.60000,20.85000,21.50000,92000
03/26/2009,0000,22.00000,22.00000,21.50000,21.50000,70000
03/27/2009,0000,21.50000,23.00000,21.50000,23.00000,259000
03/30/2009,0000,22.85000,23.20000,22.00000,22.65000,199000
03/31/2009,0000,22.30000,22.65000,22.25000,22.25000,81000
04/01/2009,0000,22.30000,22.60000,22.00000,22.55000,120000
04/02/2009,0000,22.65000,22.65000,22.30000,22.60000,67000
04/03/2009,0000,22.90000,22.90000,22.00000,22.10000,135000
04/06/2009,0000,22.00000,23.00000,22.00000,23.00000,157000
04/07/2009,0000,23.00000,23.20000,22.70000,23.20000,101000
04/08/2009,0000,23.20000,23.20000,22.70000,22.85000,96000
04/09/2009,0000,22.80000,23.70000,22.75000,23.40000,155000
04/10/2009,0000,23.80000,23.80000,23.25000,23.35000,165000
04/13/2009,0000,23.90000,24.30000,23.80000,24.20000,205000
04/14/2009,0000,24.40000,24.40000,23.90000,24.10000,139000
04/15/2009,0000,24.10000,24.20000,23.65000,23.65000,115000
04/16/2009,0000,24.00000,24.20000,23.55000,24.20000,265000
04/17/2009,0000,24.25000,25.80000,23.00000,23.20000,469000
04/20/2009,0000,23.20000,23.90000,22.95000,23.55000,128000
04/21/2009,0000,23.55000,23.90000,23.25000,23.90000,52000
04/22/2009,0000,24.00000,24.00000,23.70000,24.00000,59000
04/23/2009,0000,24.50000,25.65000,24.00000,25.10000,325000
04/24/2009,0000,25.10000,26.20000,25.10000,25.25000,266000
04/27/2009,0000,25.50000,25.60000,24.25000,24.25000,140000
04/28/2009,0000,24.25000,24.80000,23.20000,23.30000,249000
04/29/2009,0000,23.50000,23.50000,23.00000,23.20000,68000
04/30/2009,0000,24.20000,24.60000,23.80000,24.25000,130000
05/04/2009,0000,24.75000,25.00000,24.25000,24.50000,134000
05/05/2009,0000,24.65000,24.65000,24.25000,24.50000,97000
05/06/2009,0000,24.50000,25.35000,24.50000,24.85000,114000
05/07/2009,0000,24.85000,24.85000,24.50000,24.65000,69000
05/08/2009,0000,24.65000,25.60000,24.50000,25.60000,135000
05/11/2009,0000,25.60000,26.40000,25.60000,26.35000,195000
05/12/2009,0000,26.00000,26.00000,25.40000,25.55000,92000
05/13/2009,0000,25.55000,26.00000,25.55000,25.85000,74000
05/14/2009,0000,25.75000,25.75000,25.10000,25.65000,23000
05/15/2009,0000,25.20000,25.65000,25.20000,25.65000,88000
05/18/2009,0000,25.65000,25.65000,25.20000,25.20000,63000
05/19/2009,0000,25.60000,25.80000,25.00000,25.40000,161000
05/20/2009,0000,25.45000,25.45000,25.05000,25.15000,77000
05/21/2009,0000,25.45000,26.20000,25.15000,26.20000,306000
05/22/2009,0000,26.80000,28.00000,26.80000,28.00000,209000
05/25/2009,0000,29.30000,29.95000,29.10000,29.95000,647000
05/26/2009,0000,29.95000,30.90000,28.40000,28.95000,227000
05/27/2009,0000,28.95000,29.30000,28.95000,28.95000,98000
06/01/2009,0000,28.60000,29.30000,28.40000,28.40000,146000
06/02/2009,0000,29.00000,29.00000,28.20000,28.25000,204000
06/03/2009,0000,28.00000,28.45000,27.70000,27.95000,78000
06/04/2009,0000,28.00000,28.50000,27.95000,28.50000,74000
06/05/2009,0000,28.65000,28.80000,28.45000,28.50000,50000
06/08/2009,0000,28.30000,28.30000,26.35000,26.35000,76000
06/09/2009,0000,26.35000,27.60000,25.20000,26.90000,278000
06/10/2009,0000,27.15000,28.75000,27.15000,27.50000,242000
06/11/2009,0000,27.50000,27.70000,27.00000,27.25000,94000
06/12/2009,0000,27.70000,28.00000,27.15000,27.55000,32000
06/15/2009,0000,27.50000,27.50000,26.00000,26.60000,117000
06/16/2009,0000,26.00000,27.00000,26.00000,27.00000,91000
06/17/2009,0000,27.50000,27.50000,27.05000,27.10000,46000
06/18/2009,0000,26.75000,27.05000,26.70000,26.80000,31000
06/19/2009,0000,27.00000,27.25000,26.50000,27.00000,39000
06/22/2009,0000,26.80000,27.40000,26.70000,27.40000,40000
06/23/2009,0000,27.00000,29.30000,27.00000,29.30000,65000
06/24/2009,0000,28.90000,29.65000,28.25000,29.45000,127000
06/25/2009,0000,29.45000,29.90000,29.20000,29.50000,31000
06/26/2009,0000,29.90000,30.05000,28.60000,29.40000,70000
06/29/2009,0000,29.00000,29.45000,28.80000,29.35000,50000
06/30/2009,0000,29.00000,29.45000,28.80000,29.20000,23000
07/01/2009,0000,29.30000,29.40000,29.00000,29.20000,30000
07/02/2009,0000,29.20000,29.45000,29.00000,29.05000,51000
07/03/2009,0000,28.80000,29.20000,28.80000,29.15000,21000
07/06/2009,0000,28.90000,31.10000,28.90000,30.30000,104000
07/07/2009,0000,31.00000,31.00000,30.40000,30.50000,63000
07/08/2009,0000,31.00000,32.60000,31.00000,31.55000,220000
07/09/2009,0000,31.00000,31.65000,30.85000,30.85000,65000
07/10/2009,0000,30.80000,30.90000,30.50000,30.80000,74000
07/13/2009,0000,30.80000,30.80000,30.10000,30.50000,63000
07/14/2009,0000,31.00000,31.00000,30.30000,30.40000,62000
07/15/2009,0000,30.75000,30.75000,30.20000,30.45000,92000
07/16/2009,0000,31.00000,31.00000,30.35000,30.45000,37000
07/17/2009,0000,30.60000,31.00000,30.60000,30.80000,76000
07/20/2009,0000,31.00000,31.30000,30.85000,30.95000,97000
07/21/2009,0000,31.80000,31.80000,31.00000,31.35000,64000
07/22/2009,0000,31.35000,31.90000,31.30000,31.60000,89000
07/23/2009,0000,31.60000,31.95000,31.10000,31.50000,63000
07/24/2009,0000,31.50000,31.50000,30.90000,31.30000,84000
07/27/2009,0000,31.30000,31.40000,30.80000,31.35000,75000
07/28/2009,0000,31.35000,31.35000,30.90000,31.00000,45000
07/29/2009,0000,31.50000,31.50000,30.80000,30.85000,39000
07/30/2009,0000,31.45000,31.45000,30.60000,30.95000,67000
07/31/2009,0000,31.30000,32.20000,31.30000,31.85000,140000
08/03/2009,0000,31.85000,33.80000,31.85000,33.30000,178000
08/04/2009,0000,34.30000,34.30000,33.00000,33.10000,99000
08/05/2009,0000,32.80000,33.75000,32.80000,32.80000,80000
08/06/2009,0000,33.00000,33.45000,31.60000,32.80000,83000
08/10/2009,0000,32.60000,33.15000,32.30000,32.90000,61000
08/11/2009,0000,32.90000,32.95000,32.40000,32.75000,21000
08/12/2009,0000,32.60000,32.70000,32.00000,32.70000,51000
08/13/2009,0000,32.70000,32.90000,32.70000,32.80000,78000
08/14/2009,0000,32.80000,33.30000,32.80000,33.30000,74000
08/17/2009,0000,33.30000,33.45000,32.80000,33.05000,76000
08/18/2009,0000,32.70000,33.00000,32.30000,32.60000,96000
08/19/2009,0000,30.30000,30.90000,30.30000,30.80000,33000
08/20/2009,0000,30.35000,30.60000,29.80000,30.60000,64000
08/21/2009,0000,30.60000,30.60000,29.80000,30.30000,72000
08/24/2009,0000,30.60000,30.60000,30.20000,30.30000,15000
08/25/2009,0000,30.30000,30.55000,30.10000,30.20000,53000
08/26/2009,0000,29.80000,30.10000,29.30000,29.90000,51000
08/27/2009,0000,29.90000,29.90000,29.35000,29.40000,30000
08/28/2009,0000,29.40000,29.90000,29.40000,29.70000,22000
08/31/2009,0000,30.30000,30.30000,29.40000,29.70000,52000
09/01/2009,0000,29.70000,30.20000,29.70000,30.20000,204000
09/02/2009,0000,29.95000,32.30000,29.95000,31.70000,178000
09/03/2009,0000,32.70000,32.70000,31.85000,32.20000,82000
09/04/2009,0000,32.50000,33.50000,32.40000,33.50000,152000
09/07/2009,0000,33.50000,35.40000,33.50000,35.00000,243000
09/08/2009,0000,35.00000,35.00000,34.20000,34.35000,144000
09/09/2009,0000,34.50000,34.50000,33.75000,33.95000,105000
09/10/2009,0000,33.75000,34.00000,33.55000,33.55000,114000
09/11/2009,0000,33.45000,34.00000,33.15000,33.95000,83000
09/14/2009,0000,33.80000,33.90000,33.50000,33.65000,45000
09/15/2009,0000,33.50000,33.75000,33.45000,33.60000,73000
09/16/2009,0000,33.50000,34.30000,33.30000,33.70000,211000
09/17/2009,0000,33.60000,34.20000,33.60000,34.00000,92000
09/18/2009,0000,33.80000,36.20000,33.80000,35.10000,317000
09/21/2009,0000,35.10000,35.60000,35.00000,35.25000,126000
09/22/2009,0000,35.20000,36.10000,35.00000,35.40000,115000
09/23/2009,0000,35.50000,35.90000,35.30000,35.80000,133000
09/24/2009,0000,35.60000,35.80000,35.00000,35.00000,80000
09/25/2009,0000,35.00000,35.00000,34.70000,34.70000,54000
09/28/2009,0000,34.50000,34.60000,34.10000,34.45000,39000
09/29/2009,0000,34.45000,35.50000,34.45000,34.95000,121000
09/30/2009,0000,34.80000,35.20000,34.80000,35.00000,81000
10/01/2009,0000,34.90000,35.20000,34.90000,34.90000,110000
10/02/2009,0000,34.50000,34.80000,34.40000,34.50000,42000
10/05/2009,0000,34.30000,34.50000,34.10000,34.15000,121000
10/06/2009,0000,34.00000,34.90000,34.00000,34.75000,114000
10/07/2009,0000,34.70000,34.70000,34.30000,34.40000,104000
10/08/2009,0000,34.30000,34.40000,34.15000,34.20000,78000
10/09/2009,0000,34.00000,34.35000,33.85000,34.00000,297000
10/12/2009,0000,34.00000,34.30000,33.85000,33.85000,252000
10/13/2009,0000,34.00000,34.20000,33.85000,33.90000,219000
10/14/2009,0000,34.00000,34.05000,33.90000,33.95000,102000
10/15/2009,0000,34.00000,35.00000,34.00000,34.25000,91000
10/16/2009,0000,34.30000,34.50000,34.10000,34.10000,117000
10/19/2009,0000,34.00000,34.05000,33.80000,34.00000,106000
10/20/2009,0000,34.00000,34.45000,34.00000,34.10000,90000
10/21/2009,0000,34.00000,34.00000,33.85000,33.85000,66000
10/22/2009,0000,33.85000,33.85000,33.60000,33.60000,65000
10/23/2009,0000,33.75000,33.75000,33.60000,33.60000,58000
10/26/2009,0000,33.65000,34.00000,33.55000,33.60000,120000
10/27/2009,0000,33.80000,33.80000,33.50000,33.60000,36000
10/28/2009,0000,33.60000,33.70000,33.40000,33.50000,63000
10/29/2009,0000,33.30000,33.30000,31.20000,31.80000,263000
10/30/2009,0000,31.90000,32.40000,31.50000,32.30000,98000
11/02/2009,0000,31.50000,32.15000,31.20000,32.00000,64000
11/03/2009,0000,32.10000,32.15000,31.70000,31.90000,22000
11/04/2009,0000,31.95000,32.10000,31.85000,32.00000,67000
11/05/2009,0000,32.10000,32.30000,32.10000,32.30000,40000
11/06/2009,0000,32.40000,32.45000,32.30000,32.30000,57000
11/09/2009,0000,32.40000,32.45000,32.30000,32.30000,26000
11/10/2009,0000,32.35000,32.45000,32.05000,32.05000,92000
11/11/2009,0000,32.10000,32.45000,31.90000,31.90000,53000
11/12/2009,0000,31.90000,32.20000,31.90000,32.05000,43000
11/13/2009,0000,32.00000,32.20000,31.90000,32.00000,71000
11/16/2009,0000,32.00000,33.80000,32.00000,33.40000,64000
11/17/2009,0000,33.20000,33.40000,33.00000,33.00000,66000
11/18/2009,0000,32.60000,33.35000,32.60000,33.10000,67000
11/19/2009,0000,33.00000,33.20000,33.00000,33.00000,76000
11/20/2009,0000,32.85000,33.40000,32.85000,33.40000,184000
11/23/2009,0000,33.40000,34.05000,33.40000,33.70000,154000
11/24/2009,0000,33.70000,34.00000,33.35000,33.45000,192000
11/25/2009,0000,33.85000,33.85000,33.25000,33.55000,69000
11/26/2009,0000,33.20000,33.50000,33.00000,33.00000,180000
11/27/2009,0000,32.60000,32.85000,32.25000,32.25000,166000
11/30/2009,0000,32.10000,33.00000,32.10000,33.00000,92000
12/01/2009,0000,32.30000,32.70000,32.20000,32.70000,100000
12/02/2009,0000,32.30000,32.70000,32.20000,32.25000,92000
12/03/2009,0000,32.00000,32.30000,32.00000,32.00000,124000
12/04/2009,0000,32.00000,32.20000,31.80000,31.80000,108000
12/07/2009,0000,31.80000,33.00000,31.80000,32.10000,96000
12/08/2009,0000,32.10000,33.40000,32.10000,32.80000,329000
12/09/2009,0000,32.70000,33.10000,32.70000,32.80000,206000
12/11/2009,0000,32.30000,33.40000,32.30000,33.40000,168000
12/14/2009,0000,33.00000,33.90000,33.00000,33.10000,174000
12/15/2009,0000,33.20000,35.00000,33.20000,34.80000,635000
12/16/2009,0000,34.50000,35.20000,34.10000,34.60000,334000
12/17/2009,0000,35.00000,35.00000,34.20000,34.20000,208000
12/18/2009,0000,34.00000,34.90000,34.00000,34.40000,224000
12/21/2009,0000,34.90000,35.40000,34.50000,34.55000,175000
12/22/2009,0000,34.60000,35.85000,34.50000,35.55000,457000
12/23/2009,0000,36.00000,38.00000,36.00000,38.00000,443000
12/25/2009,0000,38.30000,38.90000,37.80000,38.40000,178000
04/02/2007,0000,35.90000,36.40000,35.70000,35.70000,471300
04/03/2007,0000,35.85000,35.85000,35.20000,35.60000,298100
04/04/2007,0000,36.20000,36.40000,35.70000,35.75000,419800
04/09/2007,0000,36.90000,37.10000,35.95000,36.30000,1133600
04/10/2007,0000,36.45000,36.60000,35.25000,35.40000,948900
04/11/2007,0000,35.00000,35.90000,34.90000,35.35000,307500
04/12/2007,0000,35.30000,35.60000,35.00000,35.30000,226700
04/13/2007,0000,35.30000,35.90000,35.30000,35.35000,693800
04/16/2007,0000,37.70000,38.30000,36.80000,36.80000,1585000
04/17/2007,0000,37.30000,37.80000,36.00000,36.20000,552100
04/18/2007,0000,36.50000,37.45000,36.10000,37.45000,536400
04/19/2007,0000,37.50000,37.60000,36.40000,37.45000,467100
04/20/2007,0000,37.20000,37.45000,37.00000,37.45000,153200
04/23/2007,0000,37.70000,38.40000,37.50000,37.50000,468100
04/24/2007,0000,38.00000,38.00000,36.80000,37.10000,313800
04/25/2007,0000,37.90000,37.95000,37.20000,37.50000,489100
04/26/2007,0000,37.50000,38.60000,37.50000,37.90000,766200
04/27/2007,0000,38.00000,38.40000,37.55000,37.95000,386200
04/30/2007,0000,37.95000,37.95000,36.10000,36.85000,640300
05/02/2007,0000,37.10000,37.40000,36.90000,36.90000,542700
05/03/2007,0000,36.90000,37.20000,36.00000,36.90000,622400
05/04/2007,0000,37.30000,37.40000,37.05000,37.15000,426100
05/07/2007,0000,37.50000,37.70000,37.25000,37.40000,351600
05/08/2007,0000,37.40000,37.40000,37.00000,37.00000,360000
05/09/2007,0000,36.80000,37.05000,36.50000,37.00000,462900
05/10/2007,0000,37.50000,37.50000,37.00000,37.30000,402000
05/11/2007,0000,37.00000,37.20000,36.95000,37.20000,161600
05/14/2007,0000,37.20000,38.00000,36.50000,37.70000,927900
05/15/2007,0000,37.50000,37.50000,37.10000,37.10000,171100
05/16/2007,0000,37.10000,37.50000,37.00000,37.00000,129100
05/17/2007,0000,37.40000,37.40000,36.60000,36.60000,298100
05/18/2007,0000,36.60000,37.00000,36.60000,37.00000,128000
05/21/2007,0000,37.40000,38.10000,37.40000,37.55000,436600
05/22/2007,0000,38.00000,38.00000,37.55000,37.60000,366300
05/23/2007,0000,37.60000,39.50000,37.60000,39.10000,1251200
05/24/2007,0000,39.50000,39.90000,39.30000,39.45000,830300
05/25/2007,0000,39.45000,42.20000,39.00000,42.20000,2995800
05/28/2007,0000,44.55000,45.00000,43.70000,43.75000,3811500
05/29/2007,0000,43.85000,44.80000,43.00000,43.25000,3519600
05/30/2007,0000,43.25000,45.05000,42.75000,44.50000,2657800
05/31/2007,0000,45.00000,45.80000,44.40000,44.50000,3352700
06/01/2007,0000,45.00000,45.00000,44.10000,44.30000,1212400
06/04/2007,0000,44.30000,45.50000,44.30000,44.90000,1237600
06/05/2007,0000,45.10000,48.00000,45.10000,47.00000,3766300
06/06/2007,0000,47.40000,49.60000,47.00000,48.50000,3271900
06/07/2007,0000,48.20000,49.80000,47.65000,49.10000,2055300
06/08/2007,0000,49.10000,51.40000,49.00000,51.40000,2517200
06/11/2007,0000,52.10000,54.90000,51.00000,54.90000,3034700
06/12/2007,0000,58.00000,58.00000,55.70000,57.50000,2462600
06/13/2007,0000,57.30000,61.50000,56.50000,58.80000,4176800
06/14/2007,0000,61.50000,62.00000,58.60000,58.60000,2484600
06/15/2007,0000,58.60000,59.60000,56.20000,57.50000,2206400
06/20/2007,0000,58.50000,59.30000,57.00000,57.00000,985600
06/21/2007,0000,57.30000,60.00000,56.30000,59.10000,1533600
06/22/2007,0000,59.20000,62.50000,59.20000,60.50000,2751200
06/25/2007,0000,61.70000,61.70000,58.70000,58.80000,1259600
06/26/2007,0000,59.50000,59.80000,55.50000,55.50000,1255400
06/27/2007,0000,55.60000,58.10000,55.00000,56.50000,1517800
06/28/2007,0000,57.80000,57.80000,56.60000,56.80000,532200
06/29/2007,0000,57.60000,58.50000,56.70000,56.80000,583600
07/02/2007,0000,57.00000,57.30000,55.70000,55.90000,457600
07/03/2007,0000,56.00000,58.50000,56.00000,58.50000,1139900
07/04/2007,0000,60.50000,61.00000,59.30000,60.00000,2520300
07/05/2007,0000,61.00000,62.00000,60.10000,60.70000,1960800
07/06/2007,0000,61.10000,64.90000,61.00000,64.90000,2466800
07/09/2007,0000,69.40000,69.40000,69.40000,69.40000,740000
07/10/2007,0000,74.20000,74.20000,69.60000,74.20000,5506700
07/11/2007,0000,74.20000,79.30000,73.00000,77.00000,4422400
07/12/2007,0000,79.00000,80.40000,75.50000,76.00000,2229500
07/13/2007,0000,77.90000,78.80000,74.20000,75.70000,2076300
07/16/2007,0000,75.70000,77.90000,70.50000,71.00000,1362500
07/17/2007,0000,71.00000,75.90000,69.00000,75.90000,1811800
07/18/2007,0000,75.90000,77.00000,72.10000,72.10000,1323600
07/19/2007,0000,73.10000,75.70000,72.60000,73.60000,849200
07/20/2007,0000,75.70000,75.70000,73.00000,73.60000,853400
07/23/2007,0000,73.80000,74.60000,72.10000,73.00000,850200
07/24/2007,0000,72.50000,76.50000,72.50000,74.40000,1606000
07/25/2007,0000,75.30000,79.60000,74.40000,79.40000,2635800
07/26/2007,0000,79.60000,79.60000,75.00000,75.00000,1996500
07/27/2007,0000,70.30000,75.70000,70.00000,73.10000,814500
07/30/2007,0000,72.50000,75.00000,71.00000,71.00000,698000
07/31/2007,0000,74.00000,74.00000,71.90000,72.60000,504900
08/01/2007,0000,72.50000,74.00000,70.50000,70.50000,710600
08/02/2007,0000,71.50000,72.50000,65.60000,65.60000,1091700
08/03/2007,0000,66.80000,66.80000,63.20000,63.20000,549000
08/06/2007,0000,60.50000,62.00000,59.40000,60.80000,623500
08/07/2007,0000,61.00000,64.90000,61.00000,61.50000,433500
08/08/2007,0000,63.80000,64.90000,62.50000,64.70000,388300
08/09/2007,0000,65.80000,68.50000,65.00000,68.00000,759900
08/10/2007,0000,64.40000,67.90000,64.30000,67.90000,559400
08/14/2007,0000,66.30000,67.40000,64.70000,65.20000,312800
08/15/2007,0000,63.00000,64.50000,61.00000,61.50000,765200
08/16/2007,0000,61.00000,61.00000,57.50000,58.00000,631900
08/17/2007,0000,56.60000,57.80000,54.00000,54.30000,979300
08/20/2007,0000,57.00000,58.10000,55.50000,58.10000,578300
08/21/2007,0000,54.50000,56.20000,53.50000,55.20000,775000
08/22/2007,0000,55.20000,56.90000,55.20000,56.70000,476000
08/23/2007,0000,58.60000,60.40000,58.00000,60.40000,443000
08/24/2007,0000,61.00000,64.40000,60.00000,63.50000,718000
08/27/2007,0000,65.40000,66.00000,63.50000,64.20000,446000
08/28/2007,0000,64.20000,67.00000,63.80000,65.50000,688000
08/29/2007,0000,64.20000,65.00000,63.50000,64.50000,322000
08/30/2007,0000,65.50000,65.50000,63.40000,63.50000,691000
08/31/2007,0000,63.50000,64.00000,62.70000,64.00000,425000
09/03/2007,0000,64.50000,66.80000,63.80000,65.70000,496000
09/04/2007,0000,66.80000,70.20000,66.80000,69.00000,2114000
09/05/2007,0000,68.50000,68.50000,66.80000,67.00000,826000
09/06/2007,0000,66.80000,68.00000,66.00000,66.50000,333000
09/07/2007,0000,66.50000,68.00000,66.50000,67.00000,264000
09/10/2007,0000,66.50000,67.80000,66.00000,67.70000,268000
09/11/2007,0000,68.00000,68.60000,67.00000,68.50000,371000
09/12/2007,0000,69.00000,69.00000,68.00000,68.50000,304000
09/13/2007,0000,68.90000,69.30000,67.00000,67.00000,459000
09/14/2007,0000,67.50000,69.70000,67.30000,68.60000,644000
09/17/2007,0000,69.60000,71.60000,68.40000,70.00000,1343000
09/19/2007,0000,71.00000,71.40000,65.10000,66.00000,800000
09/20/2007,0000,66.00000,67.80000,62.50000,64.00000,452000
09/21/2007,0000,64.20000,65.60000,63.60000,65.50000,278000
09/26/2007,0000,66.00000,66.00000,64.70000,64.90000,214000
09/27/2007,0000,65.00000,65.50000,64.50000,65.00000,305000
09/28/2007,0000,65.00000,66.00000,64.30000,64.50000,363000
10/01/2007,0000,65.00000,65.00000,63.00000,63.30000,596000
10/02/2007,0000,64.00000,64.60000,63.30000,63.40000,131000
10/03/2007,0000,63.40000,63.60000,62.20000,62.30000,243000
10/04/2007,0000,62.30000,65.90000,62.20000,65.90000,451000
10/05/2007,0000,66.50000,66.70000,64.00000,64.00000,271000
10/08/2007,0000,64.00000,64.00000,62.10000,62.10000,324000
10/09/2007,0000,62.30000,62.50000,60.90000,60.90000,187000
10/11/2007,0000,60.00000,60.10000,58.50000,58.80000,268000
10/12/2007,0000,58.80000,58.80000,56.10000,56.20000,394000
10/15/2007,0000,56.20000,56.20000,55.10000,55.30000,226000
10/16/2007,0000,55.10000,58.30000,54.30000,58.30000,310000
10/17/2007,0000,58.30000,59.80000,57.10000,58.50000,152000
10/18/2007,0000,59.90000,61.60000,59.20000,61.60000,563000
10/19/2007,0000,61.60000,63.00000,60.00000,60.00000,176000
10/22/2007,0000,57.00000,59.00000,56.50000,56.60000,284000
10/23/2007,0000,58.70000,58.70000,57.00000,57.80000,100000
10/24/2007,0000,58.50000,58.80000,57.80000,58.00000,123000
10/25/2007,0000,58.00000,59.00000,57.60000,57.60000,79000
10/26/2007,0000,58.80000,58.80000,56.50000,56.70000,146000
10/29/2007,0000,58.00000,58.00000,56.70000,57.40000,78000
10/30/2007,0000,58.50000,58.50000,57.30000,57.40000,85000
10/31/2007,0000,58.00000,58.40000,56.30000,56.40000,100000
11/01/2007,0000,57.30000,57.30000,55.80000,55.90000,82000
11/02/2007,0000,55.90000,55.90000,53.10000,53.10000,172000
11/05/2007,0000,53.10000,53.30000,50.10000,52.00000,177000
11/06/2007,0000,52.00000,54.00000,52.00000,53.40000,166000
11/07/2007,0000,53.40000,54.70000,52.60000,52.60000,74000
11/08/2007,0000,51.90000,51.90000,50.30000,51.00000,245000
11/09/2007,0000,51.00000,51.10000,48.10000,50.90000,205000
11/12/2007,0000,49.00000,50.90000,49.00000,50.90000,112000
11/13/2007,0000,50.00000,51.50000,50.00000,51.50000,59000
11/14/2007,0000,52.00000,53.00000,51.50000,51.80000,218000
11/15/2007,0000,51.00000,52.50000,51.00000,52.50000,39000
11/16/2007,0000,51.00000,52.30000,51.00000,51.20000,29000
11/19/2007,0000,51.20000,51.50000,50.60000,51.00000,122000
11/20/2007,0000,50.00000,51.00000,49.00000,51.00000,95000
11/21/2007,0000,51.00000,52.40000,51.00000,52.40000,80000
11/22/2007,0000,51.10000,52.20000,51.00000,52.00000,61000
11/23/2007,0000,52.00000,52.00000,50.70000,50.70000,33000
11/26/2007,0000,51.00000,52.00000,50.60000,50.60000,51000
11/27/2007,0000,50.50000,50.60000,48.30000,50.60000,97000
11/28/2007,0000,49.40000,50.00000,49.20000,49.70000,69000
11/29/2007,0000,50.50000,51.50000,50.00000,51.00000,49000
11/30/2007,0000,51.00000,52.00000,51.00000,51.70000,69000
12/03/2007,0000,52.00000,52.30000,51.30000,52.10000,85000
12/04/2007,0000,52.10000,55.70000,52.10000,55.70000,256000
12/05/2007,0000,55.60000,57.80000,55.50000,57.10000,275000
12/06/2007,0000,58.20000,58.50000,56.50000,56.50000,185000
12/07/2007,0000,57.50000,57.50000,56.50000,56.70000,149000
12/10/2007,0000,57.00000,57.00000,55.60000,55.60000,75000
12/11/2007,0000,56.60000,56.60000,54.80000,55.50000,48000
12/12/2007,0000,54.50000,55.50000,54.20000,55.50000,43000
12/13/2007,0000,55.60000,55.60000,54.60000,54.90000,97000
12/14/2007,0000,54.90000,55.10000,52.50000,55.10000,133000
12/17/2007,0000,54.50000,55.00000,53.00000,53.30000,123000
12/18/2007,0000,50.60000,54.00000,49.60000,53.80000,213000
12/19/2007,0000,53.80000,54.30000,53.80000,53.80000,30000
12/20/2007,0000,53.80000,54.00000,52.70000,53.50000,68000
12/21/2007,0000,53.00000,53.50000,52.10000,53.50000,87000
12/24/2007,0000,53.50000,54.20000,53.50000,54.20000,50000
12/25/2007,0000,53.00000,53.30000,53.00000,53.20000,34000
12/26/2007,0000,52.20000,53.20000,52.20000,53.10000,63000
12/27/2007,0000,52.60000,53.30000,52.60000,52.80000,104000
12/28/2007,0000,52.80000,53.30000,52.40000,53.10000,40000
12/31/2007,0000,53.30000,54.00000,52.60000,53.50000,51000
01/02/2008,0000,54.00000,56.00000,53.50000,54.70000,227000
01/03/2008,0000,53.50000,54.40000,53.50000,53.70000,92000
01/04/2008,0000,53.30000,53.90000,53.30000,53.90000,60000
01/07/2008,0000,54.50000,54.50000,50.90000,51.10000,92000
01/08/2008,0000,51.10000,53.80000,51.10000,51.10000,68000
01/09/2008,0000,52.20000,52.20000,50.40000,51.10000,135000
01/10/2008,0000,51.50000,52.00000,51.10000,51.10000,32000
01/11/2008,0000,51.00000,51.00000,50.10000,50.20000,45000
01/14/2008,0000,51.00000,51.60000,49.50000,49.60000,70000
01/15/2008,0000,50.00000,50.60000,49.60000,49.80000,111000
01/16/2008,0000,49.50000,49.80000,48.10000,48.90000,27000
01/17/2008,0000,48.50000,49.00000,48.00000,48.00000,50000
01/18/2008,0000,48.00000,49.50000,48.00000,49.00000,35000
01/21/2008,0000,49.05000,50.50000,48.60000,50.50000,34000
01/22/2008,0000,49.50000,49.50000,48.00000,48.00000,113000
01/23/2008,0000,48.00000,48.40000,44.65000,44.65000,1111000
01/24/2008,0000,44.70000,44.70000,41.55000,41.55000,277000
01/25/2008,0000,41.55000,41.55000,40.20000,40.50000,519000
01/28/2008,0000,40.50000,40.60000,37.70000,37.70000,314000
01/29/2008,0000,36.60000,37.70000,35.10000,37.70000,650000
01/30/2008,0000,37.10000,37.10000,35.50000,36.00000,186000
01/31/2008,0000,35.90000,38.50000,35.00000,38.50000,167000
02/01/2008,0000,38.90000,39.20000,38.00000,38.60000,160000
02/12/2008,0000,39.20000,39.20000,37.50000,37.65000,112000
02/13/2008,0000,38.15000,38.15000,36.10000,37.00000,289000
02/14/2008,0000,38.00000,39.55000,36.00000,39.55000,1893000
02/15/2008,0000,39.55000,41.80000,38.90000,41.75000,776000
02/18/2008,0000,41.95000,43.50000,41.00000,43.10000,532000
02/19/2008,0000,43.25000,43.95000,42.90000,43.15000,466000
02/20/2008,0000,43.10000,43.20000,42.05000,42.80000,170000
02/21/2008,0000,42.75000,44.80000,42.75000,44.00000,348000
02/22/2008,0000,43.80000,44.60000,43.50000,43.50000,121000
02/25/2008,0000,44.90000,44.90000,43.20000,43.60000,290000
02/26/2008,0000,43.90000,44.80000,43.30000,43.80000,341000
02/27/2008,0000,45.00000,45.00000,43.90000,44.00000,141000
02/29/2008,0000,44.00000,44.70000,43.00000,44.10000,152000
03/03/2008,0000,44.10000,44.10000,43.00000,43.10000,89000
03/04/2008,0000,43.60000,46.00000,43.60000,45.10000,263000
03/05/2008,0000,45.90000,47.00000,43.80000,45.30000,1323000
03/06/2008,0000,44.30000,46.90000,44.30000,46.60000,706000
03/07/2008,0000,45.80000,46.05000,45.20000,45.50000,229000
03/10/2008,0000,45.10000,45.85000,45.10000,45.20000,140000
03/11/2008,0000,44.90000,45.20000,44.20000,45.20000,55000
03/12/2008,0000,45.50000,46.50000,45.50000,45.60000,96000
03/13/2008,0000,45.00000,45.50000,44.80000,45.50000,70000
03/14/2008,0000,45.40000,45.55000,44.30000,44.90000,119000
03/18/2008,0000,43.45000,43.45000,43.00000,43.30000,64000
03/19/2008,0000,43.60000,44.00000,43.00000,43.00000,476000
03/20/2008,0000,42.80000,43.50000,42.30000,43.00000,71000
03/21/2008,0000,43.00000,44.85000,43.00000,44.70000,219000
03/25/2008,0000,47.00000,47.00000,45.40000,46.00000,147000
03/26/2008,0000,46.50000,46.50000,45.70000,45.70000,135000
03/27/2008,0000,45.70000,45.90000,45.00000,45.90000,215000
03/28/2008,0000,45.60000,45.80000,45.00000,45.00000,158000
03/31/2008,0000,45.00000,46.25000,45.00000,46.20000,275000
04/01/2008,0000,46.15000,46.15000,44.70000,44.85000,399000
04/02/2008,0000,45.00000,45.90000,45.00000,45.30000,102000
04/03/2008,0000,45.30000,46.50000,45.30000,46.50000,230000
04/07/2008,0000,47.00000,49.75000,47.00000,49.75000,478000
04/08/2008,0000,49.75000,49.75000,47.80000,47.80000,230000
04/09/2008,0000,47.80000,48.00000,47.05000,47.30000,122000
04/10/2008,0000,47.30000,48.10000,47.30000,48.10000,111000
04/11/2008,0000,50.00000,51.40000,49.10000,51.00000,400000
04/14/2008,0000,50.40000,52.50000,50.00000,52.00000,195000
04/15/2008,0000,52.90000,52.90000,52.00000,52.30000,180000
04/16/2008,0000,53.00000,53.90000,52.60000,53.40000,234000
04/17/2008,0000,54.30000,54.30000,51.60000,51.60000,114000
04/18/2008,0000,51.60000,52.40000,51.30000,51.30000,76000
04/21/2008,0000,53.40000,53.40000,51.50000,51.90000,258000
04/22/2008,0000,51.90000,52.00000,51.30000,51.30000,90000
04/23/2008,0000,51.50000,52.10000,51.30000,51.90000,184000
04/24/2008,0000,52.30000,52.30000,50.50000,51.50000,163000
04/25/2008,0000,51.50000,51.50000,50.60000,51.00000,114000
04/28/2008,0000,51.50000,51.80000,50.80000,50.90000,98000
04/29/2008,0000,50.10000,50.90000,50.10000,50.90000,152000
04/30/2008,0000,50.80000,52.00000,50.50000,52.00000,171000
05/02/2008,0000,52.00000,53.00000,51.30000,53.00000,516000
05/05/2008,0000,52.60000,52.60000,51.00000,51.60000,232000
05/06/2008,0000,51.10000,51.80000,50.90000,51.80000,127000
05/07/2008,0000,52.00000,52.00000,51.40000,51.60000,61000
05/08/2008,0000,51.00000,52.20000,50.30000,51.20000,198000
05/09/2008,0000,51.90000,52.40000,51.50000,51.80000,72000
05/12/2008,0000,51.50000,51.80000,51.00000,51.10000,87000
05/13/2008,0000,51.10000,51.70000,51.10000,51.40000,71000
05/14/2008,0000,51.40000,51.70000,51.00000,51.20000,116000
05/15/2008,0000,51.50000,51.70000,51.10000,51.40000,89000
05/16/2008,0000,51.50000,51.60000,51.10000,51.40000,63000
05/19/2008,0000,51.50000,53.20000,50.70000,52.60000,276000
05/20/2008,0000,52.60000,52.60000,51.60000,52.20000,56000
05/21/2008,0000,52.20000,52.40000,51.70000,52.30000,108000
05/22/2008,0000,51.70000,51.80000,51.00000,51.50000,207000
05/23/2008,0000,51.90000,51.90000,51.50000,51.50000,100000
05/26/2008,0000,51.00000,51.00000,49.70000,51.00000,355000
05/27/2008,0000,50.00000,50.90000,50.00000,50.70000,192000
05/28/2008,0000,50.70000,50.80000,50.00000,50.70000,47000
05/29/2008,0000,50.80000,51.10000,50.10000,50.50000,131000
05/30/2008,0000,50.20000,50.20000,49.65000,50.00000,120000
06/02/2008,0000,49.10000,50.20000,48.50000,50.00000,116000
06/03/2008,0000,49.50000,49.90000,49.10000,49.90000,36000
06/04/2008,0000,49.20000,49.30000,49.00000,49.20000,34000
06/05/2008,0000,49.20000,50.00000,49.10000,50.00000,49000
06/06/2008,0000,50.00000,50.00000,49.00000,49.80000,53000
06/10/2008,0000,49.00000,49.00000,48.00000,48.50000,18000
06/11/2008,0000,48.20000,48.20000,47.60000,48.00000,73000
06/12/2008,0000,47.10000,47.10000,45.25000,47.00000,321000
06/13/2008,0000,46.75000,47.50000,45.45000,47.00000,147000
06/16/2008,0000,47.00000,47.00000,46.55000,47.00000,55000
06/17/2008,0000,47.00000,47.00000,46.20000,46.95000,58000
06/18/2008,0000,46.30000,46.95000,46.30000,46.95000,20000
06/19/2008,0000,46.25000,46.80000,46.25000,46.80000,28000
06/20/2008,0000,46.80000,46.90000,46.10000,46.75000,29000
06/23/2008,0000,45.50000,47.50000,45.50000,47.30000,37000
06/24/2008,0000,47.30000,47.30000,46.05000,46.05000,77000
06/25/2008,0000,45.90000,45.90000,45.20000,45.80000,277000
06/26/2008,0000,46.00000,46.00000,44.30000,45.75000,77000
06/27/2008,0000,43.30000,45.30000,43.00000,43.00000,65000
06/30/2008,0000,44.00000,44.00000,40.65000,41.90000,68000
07/01/2008,0000,42.00000,42.00000,39.20000,42.00000,191000
07/02/2008,0000,41.80000,42.00000,40.80000,42.00000,69000
07/03/2008,0000,41.50000,42.50000,40.00000,42.00000,53000
07/04/2008,0000,41.20000,41.40000,41.20000,41.25000,126000
07/07/2008,0000,41.15000,41.95000,40.55000,41.20000,93000
07/08/2008,0000,40.50000,41.00000,39.90000,40.80000,131000
07/09/2008,0000,40.00000,40.80000,39.95000,40.40000,118000
07/10/2008,0000,39.30000,40.00000,39.00000,40.00000,223000
07/11/2008,0000,39.90000,39.95000,39.20000,39.95000,46000
07/14/2008,0000,39.50000,40.00000,39.50000,40.00000,35000
07/15/2008,0000,39.90000,40.00000,39.20000,39.85000,48000
07/16/2008,0000,40.00000,40.00000,39.00000,39.80000,115000
07/17/2008,0000,39.80000,40.35000,39.50000,39.75000,64000
07/18/2008,0000,40.00000,40.00000,37.00000,39.70000,231000
07/21/2008,0000,39.70000,39.70000,37.05000,38.50000,530000
07/22/2008,0000,38.00000,38.00000,37.00000,37.55000,56000
07/23/2008,0000,37.55000,38.40000,37.15000,37.55000,576000
07/24/2008,0000,38.00000,39.15000,37.90000,38.90000,454000
07/25/2008,0000,38.35000,38.50000,37.75000,37.80000,219000
07/29/2008,0000,37.05000,37.50000,36.00000,36.10000,360000
07/30/2008,0000,37.00000,37.00000,36.35000,36.60000,51000
07/31/2008,0000,37.00000,37.90000,36.50000,36.50000,179000
08/01/2008,0000,36.50000,37.40000,36.20000,36.55000,95000
08/04/2008,0000,36.00000,37.20000,36.00000,36.20000,126000
08/05/2008,0000,36.70000,36.90000,35.50000,35.50000,175000
08/06/2008,0000,36.40000,36.40000,35.80000,36.00000,233000
08/07/2008,0000,35.90000,36.10000,35.30000,35.80000,304000
08/08/2008,0000,35.30000,36.70000,35.30000,36.20000,262000
08/11/2008,0000,37.00000,37.80000,36.60000,37.60000,100000
08/12/2008,0000,37.60000,38.40000,37.60000,37.90000,265000
08/13/2008,0000,37.80000,38.60000,37.80000,38.60000,418000
08/14/2008,0000,33.95000,34.70000,33.40000,34.10000,345000
08/15/2008,0000,34.00000,34.50000,33.90000,34.20000,226000
08/18/2008,0000,34.20000,34.30000,32.00000,32.50000,225000
08/19/2008,0000,32.40000,32.40000,31.00000,32.00000,273000
08/20/2008,0000,31.90000,32.00000,31.30000,31.30000,70000
08/21/2008,0000,31.30000,32.40000,31.30000,31.40000,40000
08/22/2008,0000,31.00000,31.30000,31.00000,31.10000,25000
08/25/2008,0000,33.00000,33.00000,31.00000,31.00000,113000
08/26/2008,0000,31.00000,31.00000,30.10000,30.60000,92000
08/27/2008,0000,31.00000,31.00000,30.10000,30.50000,171000
08/28/2008,0000,30.25000,31.15000,30.25000,30.40000,129000
08/29/2008,0000,30.15000,30.90000,30.15000,30.45000,76000
09/01/2008,0000,30.35000,30.80000,29.85000,30.00000,295000
09/02/2008,0000,29.85000,30.15000,29.85000,30.00000,104000
09/03/2008,0000,30.35000,30.35000,29.80000,30.00000,227000
09/04/2008,0000,29.60000,30.20000,29.50000,30.00000,102000
09/05/2008,0000,29.00000,30.20000,29.00000,30.00000,234000
09/08/2008,0000,30.90000,31.30000,30.05000,31.30000,91000
09/09/2008,0000,31.00000,31.00000,29.60000,30.45000,103000
09/10/2008,0000,29.60000,30.90000,29.60000,30.90000,89000
09/11/2008,0000,30.90000,31.30000,30.20000,30.20000,65000
09/12/2008,0000,30.20000,30.60000,29.60000,30.00000,131000
09/15/2008,0000,30.20000,30.20000,29.15000,30.00000,151000
09/16/2008,0000,29.50000,29.50000,27.90000,27.90000,313000
09/17/2008,0000,25.95000,27.15000,25.95000,26.70000,481000
09/18/2008,0000,24.85000,25.40000,24.85000,24.85000,112000
09/19/2008,0000,24.85000,25.50000,24.40000,25.20000,278000
09/22/2008,0000,25.20000,26.20000,24.80000,25.65000,229000
09/23/2008,0000,25.00000,25.90000,25.00000,25.85000,40000
09/24/2008,0000,25.55000,26.30000,25.55000,26.10000,69000
09/25/2008,0000,26.70000,26.70000,26.10000,26.10000,27000
09/26/2008,0000,26.35000,26.50000,25.25000,25.25000,73000
09/30/2008,0000,23.50000,23.50000,23.50000,23.50000,105000
10/01/2008,0000,23.50000,24.00000,21.95000,23.50000,380000
10/02/2008,0000,23.45000,23.45000,22.80000,22.90000,64000
10/03/2008,0000,22.50000,22.90000,22.00000,22.90000,97000
10/06/2008,0000,22.30000,22.80000,22.30000,22.75000,64000
10/07/2008,0000,22.10000,22.80000,21.60000,22.80000,157000
10/08/2008,0000,22.80000,22.80000,22.10000,22.50000,121000
10/09/2008,0000,21.05000,22.50000,21.05000,22.50000,116000
10/13/2008,0000,21.75000,22.30000,21.75000,21.75000,62000
10/14/2008,0000,22.30000,23.00000,22.30000,23.00000,131000
10/15/2008,0000,23.40000,23.40000,22.20000,22.65000,293000
10/16/2008,0000,22.20000,22.60000,21.90000,22.60000,49000
10/17/2008,0000,22.50000,22.50000,21.85000,22.50000,265000
10/20/2008,0000,21.90000,21.90000,21.75000,21.75000,106000
10/21/2008,0000,22.30000,22.35000,21.00000,21.00000,489000
10/22/2008,0000,20.50000,20.70000,20.30000,20.30000,134000
10/23/2008,0000,19.60000,20.30000,19.60000,20.00000,135000
10/24/2008,0000,19.30000,19.95000,19.30000,19.90000,147000
10/27/2008,0000,18.70000,19.85000,18.65000,19.85000,107000
10/28/2008,0000,18.70000,21.00000,18.65000,20.90000,111000
10/29/2008,0000,21.40000,21.40000,20.00000,20.00000,36000
10/30/2008,0000,19.95000,21.40000,19.60000,20.70000,111000
10/31/2008,0000,21.00000,21.10000,19.30000,19.30000,1390000
11/03/2008,0000,18.70000,19.65000,18.70000,19.55000,144000
11/04/2008,0000,19.45000,19.50000,18.90000,19.30000,107000
11/05/2008,0000,19.45000,19.70000,19.25000,19.60000,174000
11/06/2008,0000,18.80000,19.00000,18.25000,18.25000,297000
11/07/2008,0000,17.10000,18.80000,17.10000,18.80000,104000
11/10/2008,0000,17.85000,18.75000,17.50000,17.55000,479000
11/11/2008,0000,17.00000,17.55000,16.80000,17.55000,67000
11/12/2008,0000,17.20000,17.70000,17.10000,17.70000,24000
11/13/2008,0000,17.00000,17.20000,16.50000,17.20000,101000
11/14/2008,0000,17.20000,17.50000,16.80000,17.25000,26000
11/17/2008,0000,17.20000,17.50000,16.05000,16.05000,467000
11/18/2008,0000,15.15000,16.10000,15.10000,15.50000,83000
11/19/2008,0000,15.55000,16.00000,15.40000,16.00000,92000
11/20/2008,0000,15.60000,15.80000,15.20000,15.70000,137000
11/21/2008,0000,15.80000,15.80000,15.10000,15.80000,85000
11/24/2008,0000,15.55000,15.90000,15.45000,15.90000,69000
11/25/2008,0000,16.20000,16.90000,16.20000,16.90000,34000
11/26/2008,0000,16.10000,17.10000,16.10000,16.95000,29000
11/27/2008,0000,17.00000,18.05000,17.00000,18.05000,65000
11/28/2008,0000,18.35000,18.50000,18.00000,18.35000,24000
12/01/2008,0000,18.35000,18.50000,18.30000,18.35000,30000
12/02/2008,0000,17.15000,17.70000,17.10000,17.30000,256000
12/03/2008,0000,16.90000,17.45000,16.90000,17.45000,19000
12/04/2008,0000,17.50000,17.60000,17.45000,17.50000,16000
12/05/2008,0000,17.50000,17.65000,17.30000,17.60000,23000
12/08/2008,0000,18.00000,18.20000,17.50000,18.20000,36000
12/09/2008,0000,18.10000,18.30000,18.00000,18.30000,40000
12/10/2008,0000,18.30000,19.40000,18.30000,19.10000,127000
12/11/2008,0000,18.70000,19.45000,18.70000,19.30000,76000
12/12/2008,0000,18.45000,19.25000,18.25000,19.25000,38000
12/15/2008,0000,18.95000,19.30000,18.90000,19.25000,51000
12/16/2008,0000,18.80000,19.25000,18.80000,19.25000,48000
12/17/2008,0000,19.30000,19.35000,19.00000,19.20000,43000
12/18/2008,0000,19.20000,19.20000,18.90000,19.15000,18000
12/19/2008,0000,19.00000,19.20000,19.00000,19.20000,22000
12/22/2008,0000,19.10000,19.10000,18.90000,18.90000,17000
12/23/2008,0000,18.70000,18.70000,18.00000,18.60000,26000
12/24/2008,0000,18.30000,18.85000,18.30000,18.75000,32000
12/25/2008,0000,18.45000,18.85000,18.40000,18.85000,18000
12/26/2008,0000,18.50000,18.65000,18.50000,18.65000,4000
12/29/2008,0000,18.60000,18.80000,18.40000,18.80000,19000
12/30/2008,0000,18.80000,18.95000,18.50000,18.95000,22000
12/31/2008,0000,18.95000,19.00000,18.75000,19.00000,15000
01/05/2009,0000,19.10000,19.20000,18.80000,19.00000,23000
01/06/2009,0000,18.90000,19.00000,18.90000,19.00000,14000
01/07/2009,0000,19.00000,19.50000,19.00000,19.50000,45000
01/08/2009,0000,19.50000,19.50000,19.00000,19.00000,31000
01/09/2009,0000,19.00000,19.00000,18.20000,18.75000,46000
01/12/2009,0000,18.70000,18.70000,18.40000,18.65000,15000
01/13/2009,0000,18.65000,18.70000,18.65000,18.70000,4000
01/14/2009,0000,18.45000,18.95000,18.45000,18.95000,10000
01/15/2009,0000,18.90000,18.90000,18.90000,18.90000,6000
01/16/2009,0000,20.05000,20.05000,19.20000,19.20000,66000
01/19/2009,0000,19.80000,19.80000,19.40000,19.80000,65000
01/20/2009,0000,19.40000,19.80000,19.00000,19.80000,48000
01/21/2009,0000,19.10000,19.80000,19.05000,19.80000,49000
02/02/2009,0000,19.80000,19.80000,19.40000,19.75000,10000
02/03/2009,0000,19.35000,19.95000,19.35000,19.95000,8000
02/04/2009,0000,19.50000,19.85000,19.50000,19.85000,14000
02/05/2009,0000,19.70000,19.75000,19.40000,19.70000,24000
02/06/2009,0000,19.55000,19.75000,19.50000,19.75000,7000
02/09/2009,0000,19.50000,19.90000,19.50000,19.80000,20000
02/10/2009,0000,19.60000,19.75000,19.55000,19.75000,14000
02/11/2009,0000,19.70000,19.70000,19.50000,19.70000,9000
02/12/2009,0000,19.50000,19.75000,19.35000,19.75000,31000
02/13/2009,0000,19.70000,19.70000,19.45000,19.65000,17000
02/16/2009,0000,19.65000,19.65000,19.30000,19.50000,44000
02/17/2009,0000,19.50000,19.50000,19.05000,19.45000,20000
02/18/2009,0000,19.40000,19.45000,19.10000,19.45000,8000
02/19/2009,0000,19.10000,19.40000,19.05000,19.40000,12000
02/20/2009,0000,19.05000,19.40000,19.00000,19.40000,13000
02/23/2009,0000,19.15000,19.30000,19.15000,19.30000,7000
02/24/2009,0000,19.25000,19.30000,19.25000,19.30000,5000
02/25/2009,0000,19.30000,19.35000,19.05000,19.35000,18000
02/26/2009,0000,19.10000,19.25000,18.90000,19.25000,37000
02/27/2009,0000,19.00000,19.20000,19.00000,19.20000,18000
03/02/2009,0000,19.00000,19.10000,18.85000,19.10000,20000
03/03/2009,0000,19.10000,19.10000,19.10000,19.10000,3000
03/04/2009,0000,20.40000,20.40000,19.10000,19.75000,49000
03/05/2009,0000,19.80000,20.20000,19.00000,19.65000,106000
03/06/2009,0000,19.45000,19.45000,19.30000,19.45000,8000
03/09/2009,0000,19.45000,19.75000,19.45000,19.70000,57000
03/10/2009,0000,19.70000,20.30000,19.50000,20.00000,70000
03/11/2009,0000,20.20000,20.45000,19.80000,19.90000,44000
03/12/2009,0000,20.20000,20.20000,19.75000,20.00000,75000
03/13/2009,0000,20.10000,20.20000,20.00000,20.10000,65000
03/16/2009,0000,20.40000,21.50000,20.40000,21.50000,140000
03/17/2009,0000,22.30000,22.70000,22.00000,22.00000,267000
03/18/2009,0000,21.80000,21.80000,21.50000,21.50000,46000
03/19/2009,0000,21.90000,21.90000,20.90000,20.90000,78000
03/20/2009,0000,20.90000,21.30000,20.40000,20.45000,34000
03/23/2009,0000,20.80000,21.15000,20.75000,21.15000,34000
03/24/2009,0000,21.15000,21.45000,20.70000,21.20000,87000
03/25/2009,0000,20.85000,21.60000,20.85000,21.50000,92000
03/26/2009,0000,22.00000,22.00000,21.50000,21.50000,70000
03/27/2009,0000,21.50000,23.00000,21.50000,23.00000,259000
03/30/2009,0000,22.85000,23.20000,22.00000,22.65000,199000
03/31/2009,0000,22.30000,22.65000,22.25000,22.25000,81000
04/01/2009,0000,22.30000,22.60000,22.00000,22.55000,120000
04/02/2009,0000,22.65000,22.65000,22.30000,22.60000,67000
04/03/2009,0000,22.90000,22.90000,22.00000,22.10000,135000
04/06/2009,0000,22.00000,23.00000,22.00000,23.00000,157000
04/07/2009,0000,23.00000,23.20000,22.70000,23.20000,101000
04/08/2009,0000,23.20000,23.20000,22.70000,22.85000,96000
04/09/2009,0000,22.80000,23.70000,22.75000,23.40000,155000
04/10/2009,0000,23.80000,23.80000,23.25000,23.35000,165000
04/13/2009,0000,23.90000,24.30000,23.80000,24.20000,205000
04/14/2009,0000,24.40000,24.40000,23.90000,24.10000,139000
04/15/2009,0000,24.10000,24.20000,23.65000,23.65000,115000
04/16/2009,0000,24.00000,24.20000,23.55000,24.20000,265000
04/17/2009,0000,24.25000,25.80000,23.00000,23.20000,469000
04/20/2009,0000,23.20000,23.90000,22.95000,23.55000,128000
04/21/2009,0000,23.55000,23.90000,23.25000,23.90000,52000
04/22/2009,0000,24.00000,24.00000,23.70000,24.00000,59000
04/23/2009,0000,24.50000,25.65000,24.00000,25.10000,325000
04/24/2009,0000,25.10000,26.20000,25.10000,25.25000,266000
04/27/2009,0000,25.50000,25.60000,24.25000,24.25000,140000
04/28/2009,0000,24.25000,24.80000,23.20000,23.30000,249000
04/29/2009,0000,23.50000,23.50000,23.00000,23.20000,68000
04/30/2009,0000,24.20000,24.60000,23.80000,24.25000,130000
05/04/2009,0000,24.75000,25.00000,24.25000,24.50000,134000
05/05/2009,0000,24.65000,24.65000,24.25000,24.50000,97000
05/06/2009,0000,24.50000,25.35000,24.50000,24.85000,114000
05/07/2009,0000,24.85000,24.85000,24.50000,24.65000,69000
05/08/2009,0000,24.65000,25.60000,24.50000,25.60000,135000
05/11/2009,0000,25.60000,26.40000,25.60000,26.35000,195000
05/12/2009,0000,26.00000,26.00000,25.40000,25.55000,92000
05/13/2009,0000,25.55000,26.00000,25.55000,25.85000,74000
05/14/2009,0000,25.75000,25.75000,25.10000,25.65000,23000
05/15/2009,0000,25.20000,25.65000,25.20000,25.65000,88000
05/18/2009,0000,25.65000,25.65000,25.20000,25.20000,63000
05/19/2009,0000,25.60000,25.80000,25.00000,25.40000,161000
05/20/2009,0000,25.45000,25.45000,25.05000,25.15000,77000
05/21/2009,0000,25.45000,26.20000,25.15000,26.20000,306000
05/22/2009,0000,26.80000,28.00000,26.80000,28.00000,209000
05/25/2009,0000,29.30000,29.95000,29.10000,29.95000,647000
05/26/2009,0000,29.95000,30.90000,28.40000,28.95000,227000
05/27/2009,0000,28.95000,29.30000,28.95000,28.95000,98000
06/01/2009,0000,28.60000,29.30000,28.40000,28.40000,146000
06/02/2009,0000,29.00000,29.00000,28.20000,28.25000,204000
06/03/2009,0000,28.00000,28.45000,27.70000,27.95000,78000
06/04/2009,0000,28.00000,28.50000,27.95000,28.50000,74000
06/05/2009,0000,28.65000,28.80000,28.45000,28.50000,50000
06/08/2009,0000,28.30000,28.30000,26.35000,26.35000,76000
06/09/2009,0000,26.35000,27.60000,25.20000,26.90000,278000
06/10/2009,0000,27.15000,28.75000,27.15000,27.50000,242000
06/11/2009,0000,27.50000,27.70000,27.00000,27.25000,94000
06/12/2009,0000,27.70000,28.00000,27.15000,27.55000,32000
06/15/2009,0000,27.50000,27.50000,26.00000,26.60000,117000
06/16/2009,0000,26.00000,27.00000,26.00000,27.00000,91000
06/17/2009,0000,27.50000,27.50000,27.05000,27.10000,46000
06/18/2009,0000,26.75000,27.05000,26.70000,26.80000,31000
06/19/2009,0000,27.00000,27.25000,26.50000,27.00000,39000
06/22/2009,0000,26.80000,27.40000,26.70000,27.40000,40000
06/23/2009,0000,27.00000,29.30000,27.00000,29.30000,65000
06/24/2009,0000,28.90000,29.65000,28.25000,29.45000,127000
06/25/2009,0000,29.45000,29.90000,29.20000,29.50000,31000
06/26/2009,0000,29.90000,30.05000,28.60000,29.40000,70000
06/29/2009,0000,29.00000,29.45000,28.80000,29.35000,50000
06/30/2009,0000,29.00000,29.45000,28.80000,29.20000,23000
07/01/2009,0000,29.30000,29.40000,29.00000,29.20000,30000
07/02/2009,0000,29.20000,29.45000,29.00000,29.05000,51000
07/03/2009,0000,28.80000,29.20000,28.80000,29.15000,21000
07/06/2009,0000,28.90000,31.10000,28.90000,30.30000,104000
07/07/2009,0000,31.00000,31.00000,30.40000,30.50000,63000
07/08/2009,0000,31.00000,32.60000,31.00000,31.55000,220000
07/09/2009,0000,31.00000,31.65000,30.85000,30.85000,65000
07/10/2009,0000,30.80000,30.90000,30.50000,30.80000,74000
07/13/2009,0000,30.80000,30.80000,30.10000,30.50000,63000
07/14/2009,0000,31.00000,31.00000,30.30000,30.40000,62000
07/15/2009,0000,30.75000,30.75000,30.20000,30.45000,92000
07/16/2009,0000,31.00000,31.00000,30.35000,30.45000,37000
07/17/2009,0000,30.60000,31.00000,30.60000,30.80000,76000
07/20/2009,0000,31.00000,31.30000,30.85000,30.95000,97000
07/21/2009,0000,31.80000,31.80000,31.00000,31.35000,64000
07/22/2009,0000,31.35000,31.90000,31.30000,31.60000,89000
07/23/2009,0000,31.60000,31.95000,31.10000,31.50000,63000
07/24/2009,0000,31.50000,31.50000,30.90000,31.30000,84000
07/27/2009,0000,31.30000,31.40000,30.80000,31.35000,75000
07/28/2009,0000,31.35000,31.35000,30.90000,31.00000,45000
07/29/2009,0000,31.50000,31.50000,30.80000,30.85000,39000
07/30/2009,0000,31.45000,31.45000,30.60000,30.95000,67000
07/31/2009,0000,31.30000,32.20000,31.30000,31.85000,140000
08/03/2009,0000,31.85000,33.80000,31.85000,33.30000,178000
08/04/2009,0000,34.30000,34.30000,33.00000,33.10000,99000
08/05/2009,0000,32.80000,33.75000,32.80000,32.80000,80000
08/06/2009,0000,33.00000,33.45000,31.60000,32.80000,83000
08/10/2009,0000,32.60000,33.15000,32.30000,32.90000,61000
08/11/2009,0000,32.90000,32.95000,32.40000,32.75000,21000
08/12/2009,0000,32.60000,32.70000,32.00000,32.70000,51000
08/13/2009,0000,32.70000,32.90000,32.70000,32.80000,78000
08/14/2009,0000,32.80000,33.30000,32.80000,33.30000,74000
08/17/2009,0000,33.30000,33.45000,32.80000,33.05000,76000
08/18/2009,0000,32.70000,33.00000,32.30000,32.60000,96000
08/19/2009,0000,30.30000,30.90000,30.30000,30.80000,33000
08/20/2009,0000,30.35000,30.60000,29.80000,30.60000,64000
08/21/2009,0000,30.60000,30.60000,29.80000,30.30000,72000
08/24/2009,0000,30.60000,30.60000,30.20000,30.30000,15000
08/25/2009,0000,30.30000,30.55000,30.10000,30.20000,53000
08/26/2009,0000,29.80000,30.10000,29.30000,29.90000,51000
08/27/2009,0000,29.90000,29.90000,29.35000,29.40000,30000
08/28/2009,0000,29.40000,29.90000,29.40000,29.70000,22000
08/31/2009,0000,30.30000,30.30000,29.40000,29.70000,52000
09/01/2009,0000,29.70000,30.20000,29.70000,30.20000,204000
09/02/2009,0000,29.95000,32.30000,29.95000,31.70000,178000
09/03/2009,0000,32.70000,32.70000,31.85000,32.20000,82000
09/04/2009,0000,32.50000,33.50000,32.40000,33.50000,152000
09/07/2009,0000,33.50000,35.40000,33.50000,35.00000,243000
09/08/2009,0000,35.00000,35.00000,34.20000,34.35000,144000
09/09/2009,0000,34.50000,34.50000,33.75000,33.95000,105000
09/10/2009,0000,33.75000,34.00000,33.55000,33.55000,114000
09/11/2009,0000,33.45000,34.00000,33.15000,33.95000,83000
09/14/2009,0000,33.80000,33.90000,33.50000,33.65000,45000
09/15/2009,0000,33.50000,33.75000,33.45000,33.60000,73000
09/16/2009,0000,33.50000,34.30000,33.30000,33.70000,211000
09/17/2009,0000,33.60000,34.20000,33.60000,34.00000,92000
09/18/2009,0000,33.80000,36.20000,33.80000,35.10000,317000
09/21/2009,0000,35.10000,35.60000,35.00000,35.25000,126000
09/22/2009,0000,35.20000,36.10000,35.00000,35.40000,115000
09/23/2009,0000,35.50000,35.90000,35.30000,35.80000,133000
09/24/2009,0000,35.60000,35.80000,35.00000,35.00000,80000
09/25/2009,0000,35.00000,35.00000,34.70000,34.70000,54000
09/28/2009,0000,34.50000,34.60000,34.10000,34.45000,39000
09/29/2009,0000,34.45000,35.50000,34.45000,34.95000,121000
09/30/2009,0000,34.80000,35.20000,34.80000,35.00000,81000
10/01/2009,0000,34.90000,35.20000,34.90000,34.90000,110000
10/02/2009,0000,34.50000,34.80000,34.40000,34.50000,42000
10/05/2009,0000,34.30000,34.50000,34.10000,34.15000,121000
10/06/2009,0000,34.00000,34.90000,34.00000,34.75000,114000
10/07/2009,0000,34.70000,34.70000,34.30000,34.40000,104000
10/08/2009,0000,34.30000,34.40000,34.15000,34.20000,78000
10/09/2009,0000,34.00000,34.35000,33.85000,34.00000,297000
10/12/2009,0000,34.00000,34.30000,33.85000,33.85000,252000
10/13/2009,0000,34.00000,34.20000,33.85000,33.90000,219000
10/14/2009,0000,34.00000,34.05000,33.90000,33.95000,102000
10/15/2009,0000,34.00000,35.00000,34.00000,34.25000,91000
10/16/2009,0000,34.30000,34.50000,34.10000,34.10000,117000
10/19/2009,0000,34.00000,34.05000,33.80000,34.00000,106000
10/20/2009,0000,34.00000,34.45000,34.00000,34.10000,90000
10/21/2009,0000,34.00000,34.00000,33.85000,33.85000,66000
10/22/2009,0000,33.85000,33.85000,33.60000,33.60000,65000
10/23/2009,0000,33.75000,33.75000,33.60000,33.60000,58000
10/26/2009,0000,33.65000,34.00000,33.55000,33.60000,120000
10/27/2009,0000,33.80000,33.80000,33.50000,33.60000,36000
10/28/2009,0000,33.60000,33.70000,33.40000,33.50000,63000
10/29/2009,0000,33.30000,33.30000,31.20000,31.80000,263000
10/30/2009,0000,31.90000,32.40000,31.50000,32.30000,98000
11/02/2009,0000,31.50000,32.15000,31.20000,32.00000,64000
11/03/2009,0000,32.10000,32.15000,31.70000,31.90000,22000
11/04/2009,0000,31.95000,32.10000,31.85000,32.00000,67000
11/05/2009,0000,32.10000,32.30000,32.10000,32.30000,40000
11/06/2009,0000,32.40000,32.45000,32.30000,32.30000,57000
11/09/2009,0000,32.40000,32.45000,32.30000,32.30000,26000
11/10/2009,0000,32.35000,32.45000,32.05000,32.05000,92000
11/11/2009,0000,32.10000,32.45000,31.90000,31.90000,53000
11/12/2009,0000,31.90000,32.20000,31.90000,32.05000,43000
11/13/2009,0000,32.00000,32.20000,31.90000,32.00000,71000
11/16/2009,0000,32.00000,33.80000,32.00000,33.40000,64000
11/17/2009,0000,33.20000,33.40000,33.00000,33.00000,66000
11/18/2009,0000,32.60000,33.35000,32.60000,33.10000,67000
11/19/2009,0000,33.00000,33.20000,33.00000,33.00000,76000
11/20/2009,0000,32.85000,33.40000,32.85000,33.40000,184000
11/23/2009,0000,33.40000,34.05000,33.40000,33.70000,154000
11/24/2009,0000,33.70000,34.00000,33.35000,33.45000,192000
11/25/2009,0000,33.85000,33.85000,33.25000,33.55000,69000
11/26/2009,0000,33.20000,33.50000,33.00000,33.00000,180000
11/27/2009,0000,32.60000,32.85000,32.25000,32.25000,166000
11/30/2009,0000,32.10000,33.00000,32.10000,33.00000,92000
12/01/2009,0000,32.30000,32.70000,32.20000,32.70000,100000
12/02/2009,0000,32.30000,32.70000,32.20000,32.25000,92000
12/03/2009,0000,32.00000,32.30000,32.00000,32.00000,124000
12/04/2009,0000,32.00000,32.20000,31.80000,31.80000,108000
12/07/2009,0000,31.80000,33.00000,31.80000,32.10000,96000
12/08/2009,0000,32.10000,33.40000,32.10000,32.80000,329000
12/09/2009,0000,32.70000,33.10000,32.70000,32.80000,206000
12/11/2009,0000,32.30000,33.40000,32.30000,33.40000,168000
12/14/2009,0000,33.00000,33.90000,33.00000,33.10000,174000
12/15/2009,0000,33.20000,35.00000,33.20000,34.80000,635000
12/16/2009,0000,34.50000,35.20000,34.10000,34.60000,334000
12/17/2009,0000,35.00000,35.00000,34.20000,34.20000,208000
12/18/2009,0000,34.00000,34.90000,34.00000,34.40000,224000
12/21/2009,0000,34.90000,35.40000,34.50000,34.55000,175000
12/22/2009,0000,34.60000,35.85000,34.50000,35.55000,457000
12/23/2009,0000,36.00000,38.00000,36.00000,38.00000,443000
12/25/2009,0000,38.30000,38.90000,37.80000,38.40000,178000
12/25/2009,0000,38.30000,38.90000,37.80000,38.40000,178000
12/28/2009,0000,38.40000,39.00000,38.15000,38.50000,190000
12/29/2009,1230,38.50000,38.80000,38.00000,38.30000,140454
