DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,25.77000,25.98000,25.65000,25.65000,60900
04/03/2007,0000,25.81000,25.98000,25.77000,25.90000,90700
04/04/2007,0000,25.94000,26.06000,25.94000,25.98000,141800
04/09/2007,0000,26.15000,27.78000,26.15000,27.41000,421200
04/10/2007,0000,27.66000,27.66000,27.24000,27.49000,140400
04/11/2007,0000,27.49000,27.49000,27.20000,27.20000,116300
04/12/2007,0000,27.15000,27.15000,26.61000,27.11000,170200
04/13/2007,0000,27.11000,27.11000,26.61000,26.69000,144600
04/16/2007,0000,30.51000,30.51000,30.51000,30.51000,581500
04/17/2007,0000,32.60000,32.60000,30.51000,32.01000,1385800
04/18/2007,0000,32.01000,33.44000,31.01000,33.06000,958800
04/19/2007,0000,33.02000,33.86000,32.60000,32.60000,475100
04/20/2007,0000,32.64000,33.10000,31.26000,31.60000,330500
04/23/2007,0000,32.52000,32.52000,31.01000,31.64000,388600
04/24/2007,0000,31.64000,31.85000,31.18000,31.64000,251000
04/25/2007,0000,31.43000,31.43000,31.01000,31.18000,116300
04/26/2007,0000,31.13000,31.43000,29.75000,31.18000,243900
04/27/2007,0000,30.25000,31.43000,30.25000,31.43000,195700
04/30/2007,0000,30.34000,31.43000,30.34000,31.26000,112000
05/02/2007,0000,31.43000,31.43000,30.51000,31.30000,144600
05/03/2007,0000,31.09000,31.09000,29.75000,30.55000,178700
05/04/2007,0000,30.67000,30.76000,30.17000,30.51000,167300
05/07/2007,0000,30.84000,31.13000,30.59000,30.67000,96400
05/08/2007,0000,31.01000,31.01000,30.42000,30.42000,58100
05/09/2007,0000,30.17000,31.68000,30.17000,31.22000,163100
05/10/2007,0000,30.72000,31.01000,30.51000,31.01000,18400
05/11/2007,0000,31.01000,31.01000,30.55000,30.59000,49600
05/14/2007,0000,30.09000,30.67000,30.00000,30.67000,22600
05/15/2007,0000,30.34000,30.34000,29.92000,30.17000,87900
05/16/2007,0000,29.75000,30.17000,29.75000,30.17000,70900
05/17/2007,0000,30.34000,30.34000,29.75000,30.13000,48200
05/18/2007,0000,30.30000,30.30000,30.00000,30.13000,15600
05/21/2007,0000,30.59000,30.59000,29.33000,29.33000,48200
05/22/2007,0000,29.75000,30.59000,28.58000,29.33000,150300
05/23/2007,0000,29.33000,29.37000,28.91000,28.96000,65200
05/24/2007,0000,28.91000,29.33000,28.91000,28.96000,59500
05/25/2007,0000,28.96000,29.25000,28.91000,29.25000,43900
05/28/2007,0000,29.33000,29.50000,29.29000,29.29000,137500
05/29/2007,0000,29.33000,29.33000,28.79000,28.83000,99200
05/30/2007,0000,29.29000,29.29000,28.58000,28.62000,56700
05/31/2007,0000,29.00000,29.00000,28.58000,28.83000,22600
06/01/2007,0000,28.87000,29.08000,28.54000,28.91000,38200
06/04/2007,0000,28.91000,29.84000,28.58000,29.17000,51000
06/05/2007,0000,28.66000,28.83000,28.29000,28.33000,42500
06/06/2007,0000,28.70000,28.70000,28.24000,28.45000,42500
06/07/2007,0000,28.49000,28.49000,27.82000,28.33000,29700
06/08/2007,0000,28.37000,28.37000,27.99000,28.03000,87900
06/11/2007,0000,28.08000,29.96000,28.08000,28.58000,85100
06/12/2007,0000,29.54000,29.54000,28.66000,29.33000,51000
06/13/2007,0000,29.42000,30.09000,28.66000,29.33000,170200
06/14/2007,0000,29.75000,30.13000,29.58000,29.58000,235400
06/15/2007,0000,29.75000,29.75000,29.17000,29.75000,90700
06/20/2007,0000,29.75000,30.34000,29.58000,29.92000,117700
06/21/2007,0000,29.84000,30.34000,29.84000,30.00000,151700
06/22/2007,0000,30.00000,30.17000,29.75000,30.00000,102100
06/25/2007,0000,30.17000,30.17000,29.33000,30.17000,167300
06/26/2007,0000,30.17000,30.17000,29.92000,29.96000,197100
06/27/2007,0000,30.17000,30.17000,29.75000,29.75000,126200
06/28/2007,0000,30.17000,30.25000,29.92000,30.17000,99200
06/29/2007,0000,30.17000,30.42000,29.75000,30.17000,207000
07/02/2007,0000,30.17000,30.17000,30.00000,30.13000,478000
07/03/2007,0000,30.59000,31.01000,30.51000,30.59000,472300
07/04/2007,0000,29.33000,31.13000,29.33000,31.09000,917700
07/05/2007,0000,30.17000,30.59000,29.75000,30.00000,367300
07/06/2007,0000,29.42000,30.55000,29.42000,30.17000,160200
07/09/2007,0000,32.27000,32.27000,31.51000,31.85000,324800
07/10/2007,0000,31.85000,33.52000,31.51000,32.77000,327600
07/11/2007,0000,33.10000,33.52000,32.27000,32.77000,211300
07/12/2007,0000,33.52000,33.94000,33.02000,33.36000,963100
07/13/2007,0000,34.36000,34.78000,33.52000,34.78000,658100
07/16/2007,0000,37.21000,37.21000,37.21000,37.21000,268000
07/17/2007,0000,39.81000,39.81000,39.81000,39.81000,228300
07/18/2007,0000,42.57000,42.57000,37.04000,39.81000,1574500
07/19/2007,0000,39.81000,41.49000,39.39000,39.64000,461000
07/20/2007,0000,40.65000,40.65000,36.88000,39.64000,286500
07/23/2007,0000,37.80000,39.81000,37.80000,38.59000,161700
07/24/2007,0000,38.55000,38.97000,38.17000,38.22000,309200
07/25/2007,0000,38.55000,38.55000,37.76000,37.88000,167300
07/26/2007,0000,38.13000,38.72000,38.01000,38.09000,168700
07/27/2007,0000,38.47000,38.55000,38.43000,38.47000,123400
07/30/2007,0000,37.71000,39.39000,37.71000,38.97000,134700
07/31/2007,0000,40.14000,40.14000,39.22000,39.81000,75100
08/01/2007,0000,39.81000,39.81000,39.22000,39.22000,116300
08/02/2007,0000,37.71000,39.81000,37.71000,39.22000,113400
08/03/2007,0000,39.22000,40.73000,38.97000,40.65000,209900
08/06/2007,0000,40.65000,43.41000,40.23000,42.74000,346100
08/07/2007,0000,42.74000,44.42000,42.74000,43.58000,262400
08/08/2007,0000,43.16000,43.66000,42.74000,43.58000,272300
08/09/2007,0000,43.33000,43.58000,43.33000,43.33000,165900
08/10/2007,0000,42.91000,43.16000,42.74000,43.16000,208500
08/14/2007,0000,45.90000,46.40000,45.60000,46.40000,230600
08/15/2007,0000,48.00000,48.30000,47.00000,47.40000,366100
08/16/2007,0000,47.40000,47.40000,44.50000,46.75000,187800
08/17/2007,0000,47.50000,48.00000,43.50000,45.90000,172300
08/20/2007,0000,49.10000,49.10000,46.50000,47.50000,127200
08/21/2007,0000,47.40000,47.40000,44.20000,47.40000,299500
08/22/2007,0000,47.00000,47.00000,45.10000,45.10000,60600
08/23/2007,0000,45.10000,45.30000,44.50000,45.25000,74800
08/24/2007,0000,45.00000,45.90000,44.00000,45.30000,90300
08/27/2007,0000,45.30000,45.30000,43.80000,43.85000,106900
08/28/2007,0000,43.50000,44.20000,43.50000,44.20000,63000
08/29/2007,0000,43.00000,43.95000,42.80000,43.70000,16600
08/30/2007,0000,44.00000,44.00000,43.00000,43.00000,66500
08/31/2007,0000,43.50000,43.50000,42.50000,42.50000,48700
09/03/2007,0000,40.00000,43.00000,40.00000,42.40000,97400
09/04/2007,0000,42.40000,42.70000,41.50000,42.40000,90300
09/05/2007,0000,42.30000,42.50000,41.50000,42.30000,63000
09/06/2007,0000,41.90000,41.90000,39.35000,41.30000,525400
09/07/2007,0000,40.00000,41.80000,39.50000,41.00000,323300
09/10/2007,0000,39.50000,41.00000,39.00000,40.10000,172300
09/11/2007,0000,40.20000,40.80000,38.50000,38.50000,208000
09/12/2007,0000,39.00000,39.00000,38.00000,38.90000,316200
09/13/2007,0000,38.90000,38.90000,37.00000,37.00000,279300
09/14/2007,0000,37.00000,38.00000,34.45000,35.25000,770300
09/17/2007,0000,35.25000,35.90000,34.10000,35.20000,744100
09/19/2007,0000,35.80000,35.80000,35.00000,35.00000,89100
09/20/2007,0000,36.20000,36.20000,34.90000,35.00000,53400
09/21/2007,0000,35.00000,35.50000,35.00000,35.15000,26100
09/26/2007,0000,35.20000,35.50000,34.70000,34.70000,82000
09/27/2007,0000,34.50000,35.95000,34.50000,35.25000,34400
09/28/2007,0000,35.30000,35.30000,34.80000,34.80000,48700
10/01/2007,0000,35.10000,35.80000,34.60000,35.00000,30900
10/02/2007,0000,35.00000,35.45000,34.40000,34.90000,166400
10/03/2007,0000,34.90000,35.20000,34.45000,34.90000,348300
10/04/2007,0000,34.90000,35.00000,34.45000,35.00000,106900
10/05/2007,0000,35.00000,35.00000,34.45000,34.50000,49900
10/08/2007,0000,34.80000,34.80000,34.50000,34.80000,77200
10/09/2007,0000,34.80000,35.10000,34.50000,35.10000,55800
10/11/2007,0000,35.20000,35.40000,34.50000,35.30000,96200
10/12/2007,0000,35.30000,35.50000,34.70000,35.00000,38000
10/15/2007,0000,35.30000,35.30000,35.00000,35.10000,52300
10/16/2007,0000,35.00000,35.20000,35.00000,35.10000,58200
10/17/2007,0000,35.00000,35.15000,35.00000,35.10000,60600
10/18/2007,0000,35.20000,35.20000,35.00000,35.15000,29700
10/19/2007,0000,35.20000,35.25000,35.00000,35.25000,23700
10/22/2007,0000,35.00000,35.25000,34.50000,34.50000,228200
10/23/2007,0000,34.50000,35.00000,34.00000,34.95000,41600
10/24/2007,0000,35.00000,35.00000,34.25000,35.00000,16600
10/25/2007,0000,35.00000,35.45000,34.50000,35.20000,9500
10/26/2007,0000,35.20000,35.20000,34.50000,35.10000,66500
10/29/2007,0000,35.10000,35.40000,34.60000,35.20000,60600
10/30/2007,0000,35.40000,35.40000,34.55000,35.00000,28500
10/31/2007,0000,35.00000,35.00000,34.60000,34.60000,30900
11/01/2007,0000,35.00000,35.10000,34.60000,35.10000,64100
11/02/2007,0000,35.00000,35.00000,34.70000,35.00000,48700
11/05/2007,0000,35.00000,35.00000,34.50000,34.90000,60600
11/06/2007,0000,35.00000,35.00000,34.55000,34.90000,14200
11/07/2007,0000,32.80000,34.90000,32.80000,34.80000,145000
11/08/2007,0000,34.50000,37.20000,34.50000,37.20000,524200
11/09/2007,0000,39.80000,39.80000,39.80000,39.80000,199700
11/12/2007,0000,41.50000,41.90000,40.30000,41.20000,324500
11/13/2007,0000,42.00000,42.00000,38.35000,39.15000,204400
11/14/2007,0000,40.00000,40.00000,36.45000,38.90000,216300
11/15/2007,0000,38.95000,39.00000,37.90000,38.70000,36800
11/16/2007,0000,39.00000,39.00000,38.20000,39.00000,116500
11/19/2007,0000,39.00000,39.80000,39.00000,39.80000,42700
11/20/2007,0000,39.80000,40.50000,39.00000,40.50000,66500
11/21/2007,0000,40.75000,41.00000,40.00000,40.00000,54600
11/22/2007,0000,40.00000,40.90000,40.00000,40.00000,42700
11/23/2007,0000,40.00000,40.10000,39.30000,40.00000,59400
11/26/2007,0000,39.60000,40.10000,39.60000,40.00000,17800
11/27/2007,0000,39.50000,39.85000,39.10000,39.85000,8300
11/28/2007,0000,39.00000,39.85000,39.00000,39.50000,42700
11/29/2007,0000,39.50000,40.00000,39.50000,40.00000,82000
11/30/2007,0000,40.15000,40.70000,40.00000,40.10000,23700
12/03/2007,0000,42.90000,42.90000,40.60000,41.50000,35600
12/04/2007,0000,41.50000,41.50000,40.00000,40.50000,38000
12/05/2007,0000,40.95000,40.95000,40.20000,40.90000,15400
12/06/2007,0000,40.50000,41.50000,38.10000,40.95000,66500
12/07/2007,0000,40.50000,40.95000,40.50000,40.60000,49900
12/10/2007,0000,40.60000,40.60000,40.10000,40.40000,46300
12/11/2007,0000,40.40000,40.40000,39.90000,40.30000,48700
12/12/2007,0000,40.30000,40.30000,39.80000,40.00000,24900
12/13/2007,0000,40.00000,40.00000,38.80000,38.80000,137900
12/14/2007,0000,36.60000,38.80000,36.60000,37.60000,96200
12/17/2007,0000,37.60000,37.60000,35.05000,35.05000,110500
12/18/2007,0000,34.50000,36.00000,34.50000,35.20000,42700
12/19/2007,0000,35.50000,36.00000,35.40000,35.90000,38000
12/20/2007,0000,36.00000,36.40000,35.80000,35.80000,35600
12/21/2007,0000,36.00000,36.00000,35.50000,36.00000,59400
12/24/2007,0000,36.20000,36.20000,36.00000,36.05000,34400
12/25/2007,0000,36.15000,36.15000,36.05000,36.15000,30900
12/26/2007,0000,36.50000,36.70000,36.15000,36.70000,10600
12/27/2007,0000,36.00000,36.90000,36.00000,36.45000,33200
12/28/2007,0000,36.45000,36.80000,36.45000,36.80000,5900
12/31/2007,0000,36.80000,37.25000,36.80000,37.10000,8300
01/02/2008,0000,37.50000,39.00000,37.50000,38.10000,21300
01/03/2008,0000,38.10000,38.10000,37.60000,38.05000,9500
01/04/2008,0000,38.00000,38.00000,37.50000,38.00000,11800
01/07/2008,0000,37.30000,37.50000,37.10000,37.45000,34400
01/08/2008,0000,38.00000,38.00000,37.30000,37.80000,24900
01/09/2008,0000,37.55000,37.55000,37.10000,37.30000,16600
01/10/2008,0000,37.30000,37.50000,37.10000,37.30000,32000
01/11/2008,0000,36.90000,37.30000,36.70000,36.70000,48700
01/14/2008,0000,37.95000,38.10000,36.80000,36.80000,41600
01/15/2008,0000,37.10000,37.35000,36.80000,37.35000,77200
01/16/2008,0000,37.00000,37.25000,36.30000,37.20000,7100
01/17/2008,0000,37.20000,37.20000,36.50000,36.90000,45100
01/18/2008,0000,37.00000,37.00000,36.50000,37.00000,16600
01/21/2008,0000,37.10000,37.10000,36.80000,36.80000,34400
01/22/2008,0000,36.25000,36.80000,36.00000,36.05000,35600
01/23/2008,0000,36.80000,36.80000,35.10000,36.05000,47500
01/24/2008,0000,36.05000,36.30000,35.90000,36.05000,41600
01/25/2008,0000,36.00000,36.20000,35.80000,36.10000,42700
01/28/2008,0000,35.90000,36.00000,35.70000,35.70000,23700
01/29/2008,0000,35.90000,35.90000,35.70000,35.80000,10600
01/30/2008,0000,36.10000,37.00000,36.10000,37.00000,4700
01/31/2008,0000,36.40000,36.40000,35.50000,36.00000,17800
02/01/2008,0000,36.00000,36.00000,35.60000,36.00000,26100
02/12/2008,0000,35.40000,35.95000,35.40000,35.95000,26100
02/13/2008,0000,35.60000,36.00000,35.40000,36.00000,34400
02/14/2008,0000,36.00000,36.20000,35.35000,35.35000,35600
02/15/2008,0000,35.60000,36.00000,35.50000,36.00000,21300
02/18/2008,0000,36.00000,36.30000,35.45000,36.00000,45100
02/19/2008,0000,36.00000,36.00000,36.00000,36.00000,7100
02/20/2008,0000,36.00000,36.00000,36.00000,36.00000,4700
02/21/2008,0000,36.00000,36.00000,35.50000,36.00000,55800
02/22/2008,0000,35.20000,35.80000,35.10000,35.50000,36800
02/25/2008,0000,35.50000,35.70000,35.00000,35.45000,95100
02/26/2008,0000,35.60000,35.60000,35.00000,35.10000,57000
02/27/2008,0000,35.20000,35.20000,34.00000,34.15000,173500
02/29/2008,0000,34.50000,34.60000,34.05000,34.05000,15400
03/03/2008,0000,34.10000,34.10000,32.90000,33.00000,49900
03/04/2008,0000,33.00000,35.00000,32.90000,34.60000,210400
03/05/2008,0000,35.40000,35.40000,34.60000,34.80000,117600
03/06/2008,0000,35.00000,35.00000,34.00000,34.50000,85500
03/07/2008,0000,32.60000,34.50000,32.60000,33.80000,60600
03/10/2008,0000,33.60000,33.60000,33.05000,33.05000,63000
03/11/2008,0000,33.05000,33.50000,33.00000,33.20000,77200
03/12/2008,0000,33.20000,33.80000,33.05000,33.25000,47500
03/13/2008,0000,33.15000,33.25000,32.95000,32.95000,33200
03/14/2008,0000,34.30000,34.30000,33.00000,33.10000,11800
03/17/2008,0000,32.50000,33.20000,32.50000,33.20000,22500
03/18/2008,0000,33.00000,33.20000,32.55000,32.55000,43900
03/19/2008,0000,33.60000,33.60000,32.35000,32.80000,49900
03/20/2008,0000,32.80000,32.80000,32.30000,32.70000,59400
03/21/2008,0000,32.85000,32.90000,32.45000,32.45000,91500
03/24/2008,0000,33.05000,34.00000,32.70000,33.25000,122400
03/25/2008,0000,34.00000,34.00000,32.55000,33.25000,40400
03/26/2008,0000,33.25000,34.00000,33.25000,33.30000,64100
03/27/2008,0000,32.55000,34.00000,32.55000,34.00000,74800
03/28/2008,0000,33.50000,33.90000,33.10000,33.85000,23700
03/31/2008,0000,33.00000,33.85000,32.70000,33.00000,87900
04/01/2008,0000,33.30000,33.50000,32.70000,32.70000,96200
04/02/2008,0000,32.85000,34.90000,32.85000,34.80000,217500
04/03/2008,0000,34.05000,34.60000,33.80000,33.80000,20200
04/07/2008,0000,33.80000,34.80000,33.80000,34.80000,110500
04/08/2008,0000,34.80000,37.20000,34.60000,36.90000,117600
04/09/2008,0000,36.80000,38.90000,36.60000,37.55000,92700
04/10/2008,0000,37.50000,38.20000,37.35000,38.20000,85500
04/11/2008,0000,39.00000,39.00000,36.85000,38.00000,77200
04/14/2008,0000,38.00000,39.50000,38.00000,39.30000,156900
04/15/2008,0000,39.50000,41.00000,39.50000,40.20000,217500
04/16/2008,0000,40.20000,40.50000,39.50000,40.05000,160400
04/17/2008,0000,40.10000,42.30000,40.10000,41.70000,345900
04/18/2008,0000,42.50000,44.20000,42.45000,43.40000,404100
04/21/2008,0000,44.30000,44.60000,42.00000,43.40000,290000
04/22/2008,0000,42.50000,42.55000,41.85000,41.85000,172300
04/23/2008,0000,41.85000,41.85000,40.30000,40.30000,134300
04/24/2008,0000,41.00000,41.00000,39.60000,39.60000,57000
04/25/2008,0000,40.00000,40.00000,39.00000,39.55000,49900
04/28/2008,0000,39.65000,40.50000,39.40000,40.05000,97400
04/29/2008,0000,39.50000,39.50000,37.60000,38.00000,79600
04/30/2008,0000,38.80000,38.80000,37.85000,38.10000,14200
05/02/2008,0000,38.75000,38.80000,37.55000,38.00000,30900
05/05/2008,0000,38.00000,38.00000,37.00000,37.50000,92700
05/06/2008,0000,37.50000,37.80000,37.40000,37.50000,40400
05/07/2008,0000,37.60000,38.10000,37.60000,37.85000,54600
05/08/2008,0000,37.85000,38.50000,37.85000,38.20000,34400
05/09/2008,0000,38.00000,38.50000,37.50000,38.30000,41600
05/12/2008,0000,38.40000,39.60000,38.35000,38.35000,30900
05/13/2008,0000,38.50000,39.00000,38.50000,38.75000,5900
05/14/2008,0000,38.50000,38.80000,38.00000,38.80000,24900
05/15/2008,0000,38.10000,38.80000,38.10000,38.70000,68900
05/16/2008,0000,38.80000,39.00000,38.20000,39.00000,28500
05/19/2008,0000,39.00000,39.00000,38.50000,39.00000,13000
05/20/2008,0000,39.10000,39.10000,39.05000,39.10000,14200
05/21/2008,0000,38.90000,38.90000,38.90000,38.90000,1100
05/22/2008,0000,38.00000,38.70000,38.00000,38.50000,20200
05/23/2008,0000,39.00000,39.00000,37.00000,38.00000,55800
05/26/2008,0000,37.00000,38.00000,36.00000,36.10000,59400
05/27/2008,0000,37.00000,37.00000,36.50000,36.50000,19000
05/28/2008,0000,36.50000,36.50000,35.00000,36.00000,41600
05/29/2008,0000,36.75000,36.75000,36.00000,36.00000,16600
05/30/2008,0000,36.00000,36.50000,34.05000,35.90000,28500
06/02/2008,0000,35.90000,35.90000,34.00000,35.85000,42700
06/03/2008,0000,34.00000,35.75000,34.00000,35.10000,24900
06/04/2008,0000,34.90000,34.90000,34.20000,34.80000,19000
06/05/2008,0000,36.00000,36.00000,34.50000,34.90000,5900
06/06/2008,0000,35.00000,35.10000,34.90000,35.10000,24900
06/09/2008,0000,33.10000,35.00000,33.10000,34.80000,54600
06/10/2008,0000,35.50000,35.50000,33.50000,34.70000,61800
06/11/2008,0000,34.00000,34.70000,32.70000,33.05000,38000
06/12/2008,0000,32.50000,33.30000,32.50000,32.50000,22500
06/13/2008,0000,32.00000,34.25000,32.00000,32.70000,30900
06/16/2008,0000,32.70000,33.45000,32.70000,33.10000,39200
06/17/2008,0000,33.90000,33.90000,33.90000,33.90000,3500
06/18/2008,0000,33.30000,33.30000,33.30000,33.30000,5900
06/19/2008,0000,33.30000,33.90000,33.10000,33.90000,30900
06/20/2008,0000,34.55000,34.55000,33.90000,33.90000,2300
06/23/2008,0000,33.90000,34.90000,33.10000,34.90000,23700
06/24/2008,0000,33.90000,33.90000,33.00000,33.80000,19000
06/25/2008,0000,33.70000,34.00000,33.50000,34.00000,17800
06/26/2008,0000,34.50000,34.50000,34.30000,34.30000,11800
06/27/2008,0000,32.70000,34.30000,32.50000,33.75000,70100
06/30/2008,0000,33.90000,33.90000,32.55000,32.55000,20200
07/01/2008,0000,32.00000,33.00000,31.50000,33.00000,102200
07/02/2008,0000,33.60000,33.90000,32.00000,33.90000,105800
07/03/2008,0000,32.50000,35.00000,32.00000,34.95000,70100
07/04/2008,0000,28.90000,30.50000,28.90000,30.50000,57000
07/07/2008,0000,30.50000,30.50000,29.50000,29.50000,35000
07/08/2008,0000,29.50000,29.50000,28.25000,28.25000,40000
07/09/2008,0000,29.00000,29.70000,28.35000,29.30000,21000
07/10/2008,0000,27.40000,29.40000,27.40000,29.15000,26000
07/11/2008,0000,29.10000,29.50000,29.00000,29.50000,38000
07/14/2008,0000,29.90000,29.90000,29.70000,29.80000,14000
07/15/2008,0000,29.70000,29.70000,28.50000,29.00000,17000
07/16/2008,0000,29.10000,29.10000,28.95000,29.00000,4000
07/17/2008,0000,29.20000,29.20000,28.50000,28.60000,26000
07/18/2008,0000,28.50000,28.90000,28.00000,28.50000,77000
07/21/2008,0000,28.50000,28.80000,28.50000,28.80000,14000
07/22/2008,0000,28.80000,28.80000,26.95000,28.50000,14000
07/23/2008,0000,28.80000,28.80000,28.60000,28.75000,67000
07/24/2008,0000,28.50000,28.75000,28.50000,28.70000,9000
07/25/2008,0000,28.70000,28.70000,28.70000,28.70000,7000
07/29/2008,0000,28.70000,28.70000,28.60000,28.70000,9000
07/30/2008,0000,28.70000,28.70000,28.60000,28.60000,3000
07/31/2008,0000,28.70000,28.70000,28.50000,28.60000,9000
08/01/2008,0000,27.00000,28.60000,27.00000,28.60000,20000
08/04/2008,0000,28.55000,28.55000,28.00000,28.00000,4000
08/05/2008,0000,28.00000,28.50000,26.60000,28.00000,9000
08/06/2008,0000,28.00000,28.00000,26.85000,27.90000,3000
08/07/2008,0000,27.70000,28.00000,27.50000,27.90000,4000
08/08/2008,0000,27.90000,27.90000,27.90000,27.90000,1000
08/11/2008,0000,28.00000,28.00000,27.50000,27.90000,5000
08/12/2008,0000,27.90000,27.90000,27.30000,27.70000,5000
08/13/2008,0000,27.70000,27.70000,26.70000,27.50000,6000
08/14/2008,0000,27.50000,27.50000,26.60000,27.20000,20000
08/15/2008,0000,27.05000,27.20000,26.00000,26.00000,32000
08/18/2008,0000,26.00000,26.30000,25.95000,26.00000,18000
08/19/2008,0000,26.30000,26.30000,26.00000,26.00000,5000
08/20/2008,0000,26.00000,26.00000,25.25000,26.00000,9000
08/21/2008,0000,26.00000,26.00000,25.35000,26.00000,6000
08/22/2008,0000,26.00000,26.00000,25.10000,26.00000,30000
08/25/2008,0000,25.90000,26.00000,25.80000,25.80000,8000
08/26/2008,0000,25.50000,25.70000,25.30000,25.60000,23000
08/27/2008,0000,25.30000,25.70000,25.30000,25.70000,40000
08/28/2008,0000,25.60000,25.60000,25.60000,25.60000,1000
08/29/2008,0000,25.80000,25.80000,25.00000,25.60000,16000
09/01/2008,0000,25.60000,25.60000,24.70000,25.60000,8000
09/02/2008,0000,25.60000,25.60000,24.85000,24.85000,20000
09/03/2008,0000,25.60000,25.60000,24.50000,24.85000,38000
09/04/2008,0000,24.80000,25.00000,23.60000,24.50000,200000
09/05/2008,0000,24.50000,24.50000,23.80000,24.30000,55000
09/08/2008,0000,24.30000,26.00000,24.00000,25.30000,39000
09/09/2008,0000,25.10000,25.10000,24.10000,24.50000,48000
09/10/2008,0000,24.50000,24.50000,23.40000,24.40000,24000
09/11/2008,0000,24.00000,24.00000,23.90000,23.90000,3000
09/12/2008,0000,23.90000,23.90000,23.90000,23.90000,1000
09/15/2008,0000,23.80000,23.80000,22.50000,23.35000,44000
09/16/2008,0000,21.75000,23.00000,21.75000,22.00000,25000
09/17/2008,0000,20.50000,22.30000,20.50000,20.50000,145000
09/18/2008,0000,19.10000,19.10000,19.10000,19.10000,11000
09/19/2008,0000,19.60000,20.40000,19.00000,20.30000,170000
09/22/2008,0000,21.45000,21.45000,20.50000,20.50000,18000
09/23/2008,0000,19.10000,20.50000,19.10000,19.90000,12000
09/24/2008,0000,19.50000,19.60000,19.50000,19.60000,9000
09/25/2008,0000,19.50000,19.50000,18.60000,19.50000,36000
09/26/2008,0000,19.00000,19.35000,19.00000,19.35000,10000
09/30/2008,0000,18.00000,18.60000,18.00000,18.10000,38000
10/01/2008,0000,18.80000,18.80000,17.50000,18.70000,16000
10/02/2008,0000,17.65000,18.80000,17.40000,17.90000,16000
10/03/2008,0000,17.90000,17.90000,17.90000,17.90000,1000
10/06/2008,0000,16.80000,17.90000,16.70000,17.45000,185000
10/07/2008,0000,16.40000,17.00000,16.40000,17.00000,3000
10/08/2008,0000,16.25000,17.00000,15.85000,16.25000,21000
10/09/2008,0000,16.00000,16.00000,15.15000,15.15000,30000
10/13/2008,0000,14.65000,15.15000,14.65000,15.15000,66000
10/14/2008,0000,16.20000,16.20000,14.80000,16.20000,81000
10/15/2008,0000,16.60000,16.80000,15.80000,16.80000,74000
10/16/2008,0000,16.30000,16.80000,16.25000,16.80000,33000
10/17/2008,0000,16.50000,16.90000,16.30000,16.90000,13000
10/20/2008,0000,17.00000,17.00000,17.00000,17.00000,4000
10/21/2008,0000,17.10000,17.10000,16.45000,17.00000,122000
10/22/2008,0000,17.00000,17.10000,16.45000,16.80000,93000
10/23/2008,0000,16.25000,16.80000,16.25000,16.40000,60000
10/24/2008,0000,16.00000,16.80000,15.85000,16.30000,82000
10/27/2008,0000,16.30000,16.30000,15.40000,16.00000,34000
10/28/2008,0000,16.20000,16.20000,16.20000,16.20000,12000
10/29/2008,0000,16.80000,16.80000,15.10000,15.95000,17000
10/30/2008,0000,15.10000,16.30000,15.10000,15.80000,66000
10/31/2008,0000,15.65000,16.80000,15.60000,16.00000,52000
11/03/2008,0000,16.20000,16.20000,15.95000,16.00000,37000
11/04/2008,0000,16.20000,16.20000,15.80000,16.00000,7000
11/05/2008,0000,16.00000,16.00000,15.40000,16.00000,28000
11/06/2008,0000,16.00000,16.00000,15.30000,15.85000,24000
11/07/2008,0000,15.80000,15.85000,14.95000,15.10000,41000
11/10/2008,0000,15.60000,15.60000,14.55000,15.30000,4000
11/11/2008,0000,15.00000,15.30000,14.40000,15.10000,7000
11/12/2008,0000,15.00000,15.10000,14.45000,15.00000,11000
11/13/2008,0000,15.00000,15.00000,13.95000,14.65000,15000
11/14/2008,0000,14.60000,14.80000,14.25000,14.65000,32000
11/17/2008,0000,14.65000,14.70000,14.65000,14.65000,4000
11/18/2008,0000,14.65000,14.65000,13.75000,14.40000,52000
11/19/2008,0000,14.60000,14.60000,13.65000,14.00000,19000
11/20/2008,0000,14.00000,14.00000,13.30000,13.75000,5000
11/21/2008,0000,13.75000,13.75000,12.80000,13.50000,36000
11/24/2008,0000,13.35000,13.40000,12.60000,12.60000,19000
11/25/2008,0000,12.90000,13.00000,12.80000,13.00000,61000
11/26/2008,0000,13.00000,13.05000,12.60000,13.00000,68000
11/27/2008,0000,13.00000,13.05000,12.75000,13.05000,89000
11/28/2008,0000,13.00000,13.05000,13.00000,13.05000,30000
12/01/2008,0000,13.00000,13.05000,12.80000,13.00000,36000
12/02/2008,0000,13.00000,13.00000,13.00000,13.00000,10000
12/03/2008,0000,13.00000,13.00000,12.90000,13.00000,10000
12/04/2008,0000,12.95000,13.00000,12.85000,12.90000,18000
12/05/2008,0000,12.70000,13.00000,12.60000,12.90000,40000
12/08/2008,0000,12.90000,13.00000,12.25000,12.25000,39000
12/09/2008,0000,12.85000,13.00000,12.85000,13.00000,8000
12/10/2008,0000,13.00000,13.80000,12.95000,13.80000,82000
12/11/2008,0000,13.50000,13.80000,13.40000,13.80000,13000
12/12/2008,0000,13.60000,14.10000,13.60000,14.10000,16000
12/15/2008,0000,13.80000,14.15000,13.80000,14.15000,25000
12/16/2008,0000,14.15000,14.15000,13.80000,13.80000,6000
12/17/2008,0000,13.80000,13.90000,13.80000,13.90000,11000
12/18/2008,0000,13.80000,13.80000,13.60000,13.75000,6000
12/19/2008,0000,13.50000,13.60000,13.10000,13.50000,7000
12/22/2008,0000,13.60000,13.60000,12.80000,13.40000,10000
12/23/2008,0000,12.70000,13.10000,12.50000,13.05000,22000
12/25/2008,0000,12.95000,13.00000,12.85000,13.00000,15000
12/26/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
12/29/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/30/2008,0000,13.00000,13.00000,12.50000,13.00000,49000
12/31/2008,0000,12.90000,13.00000,12.50000,13.00000,23000
01/05/2009,0000,13.00000,13.15000,13.00000,13.10000,9000
01/06/2009,0000,12.90000,13.15000,12.80000,13.10000,18000
01/07/2009,0000,13.10000,13.90000,13.10000,13.90000,40000
01/08/2009,0000,13.50000,14.10000,13.00000,13.30000,34000
01/09/2009,0000,13.30000,14.00000,13.30000,14.00000,5000
01/12/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
01/13/2009,0000,13.85000,13.85000,13.00000,13.50000,3000
01/14/2009,0000,13.00000,13.45000,13.00000,13.45000,2000
01/15/2009,0000,12.75000,13.30000,12.55000,13.15000,23000
01/16/2009,0000,13.15000,13.15000,13.15000,13.15000,2000
01/19/2009,0000,13.00000,13.10000,12.65000,12.65000,12000
01/20/2009,0000,12.95000,12.95000,12.50000,12.90000,7000
01/21/2009,0000,12.95000,12.95000,12.25000,12.90000,5000
02/02/2009,0000,13.10000,13.10000,12.10000,12.70000,19000
02/03/2009,0000,12.90000,12.90000,12.20000,12.50000,25000
02/04/2009,0000,12.10000,12.40000,12.00000,12.30000,19000
02/05/2009,0000,12.30000,12.30000,11.60000,12.20000,13000
02/06/2009,0000,11.80000,12.20000,11.80000,12.20000,2000
02/09/2009,0000,12.20000,12.40000,11.90000,12.40000,44000
02/10/2009,0000,12.45000,12.45000,12.45000,12.45000,4000
02/11/2009,0000,12.00000,12.30000,12.00000,12.30000,3000
02/12/2009,0000,12.35000,12.35000,11.80000,12.30000,5000
02/13/2009,0000,12.25000,12.30000,12.25000,12.30000,2000
02/16/2009,0000,11.70000,12.10000,11.70000,12.10000,2000
02/17/2009,0000,12.10000,12.10000,11.60000,12.00000,25000
02/18/2009,0000,11.90000,12.00000,11.90000,12.00000,33000
02/19/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
02/20/2009,0000,11.80000,11.95000,11.50000,11.90000,54000
02/23/2009,0000,11.85000,11.90000,11.80000,11.85000,17000
02/24/2009,0000,11.80000,11.80000,11.75000,11.80000,7000
02/25/2009,0000,11.70000,11.80000,11.10000,11.50000,71000
02/26/2009,0000,11.35000,11.50000,11.35000,11.50000,15000
02/27/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
03/02/2009,0000,11.10000,11.50000,11.10000,11.50000,6000
03/03/2009,0000,11.20000,11.45000,11.20000,11.45000,17000
03/04/2009,0000,11.45000,11.50000,11.45000,11.50000,3000
03/05/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/06/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
03/09/2009,0000,11.50000,11.50000,11.30000,11.50000,16000
03/11/2009,0000,11.50000,11.50000,11.30000,11.50000,48000
03/12/2009,0000,11.45000,11.45000,11.05000,11.05000,9000
03/13/2009,0000,11.30000,11.65000,11.30000,11.65000,64000
03/16/2009,0000,11.70000,11.80000,11.50000,11.65000,37000
03/17/2009,0000,11.65000,12.10000,11.65000,12.10000,23000
03/18/2009,0000,12.20000,12.40000,12.00000,12.20000,29000
03/19/2009,0000,12.10000,12.70000,12.10000,12.70000,30000
03/20/2009,0000,12.70000,12.80000,12.25000,12.70000,26000
03/23/2009,0000,12.90000,12.90000,12.00000,12.40000,56000
03/24/2009,0000,12.55000,12.85000,12.50000,12.50000,48000
03/25/2009,0000,12.80000,12.85000,12.55000,12.55000,47000
03/26/2009,0000,12.60000,13.00000,12.60000,13.00000,37000
03/27/2009,0000,13.00000,13.10000,12.80000,13.00000,35000
03/30/2009,0000,13.00000,13.00000,12.65000,12.80000,22000
03/31/2009,0000,12.80000,12.95000,12.80000,12.80000,11000
04/01/2009,0000,12.80000,12.95000,12.80000,12.80000,30000
04/02/2009,0000,12.90000,13.65000,12.90000,13.65000,90000
04/03/2009,0000,14.35000,14.60000,14.10000,14.30000,159000
04/06/2009,0000,14.30000,14.80000,14.30000,14.50000,110000
04/07/2009,0000,14.50000,14.65000,14.20000,14.45000,116000
04/08/2009,0000,14.20000,14.45000,14.20000,14.45000,24000
04/09/2009,0000,14.50000,14.75000,14.35000,14.75000,83000
04/10/2009,0000,15.00000,15.75000,15.00000,15.75000,180000
04/13/2009,0000,16.85000,16.85000,16.40000,16.85000,153000
04/14/2009,0000,15.70000,17.10000,15.70000,15.85000,271000
04/15/2009,0000,15.85000,15.95000,15.30000,15.70000,38000
04/16/2009,0000,16.00000,16.00000,15.65000,15.85000,51000
04/17/2009,0000,16.10000,16.25000,15.70000,15.70000,120000
04/20/2009,0000,15.00000,15.50000,15.00000,15.50000,31000
04/21/2009,0000,15.00000,15.95000,15.00000,15.95000,38000
04/22/2009,0000,15.95000,15.95000,15.60000,15.90000,29000
04/23/2009,0000,15.80000,16.15000,15.80000,15.85000,25000
04/24/2009,0000,16.00000,16.60000,15.90000,16.00000,44000
04/27/2009,0000,16.20000,16.20000,15.60000,15.95000,25000
04/28/2009,0000,15.95000,15.95000,15.45000,15.55000,18000
04/29/2009,0000,15.85000,15.85000,15.60000,15.60000,4000
04/30/2009,0000,16.10000,16.40000,15.90000,16.20000,38000
05/04/2009,0000,17.30000,17.30000,17.30000,17.30000,76000
05/05/2009,0000,18.50000,18.50000,18.50000,18.50000,93000
05/06/2009,0000,18.70000,19.75000,18.70000,19.75000,116000
05/07/2009,0000,21.10000,21.10000,21.10000,21.10000,53000
05/08/2009,0000,22.55000,22.55000,22.50000,22.55000,74000
05/11/2009,0000,24.10000,24.10000,24.10000,24.10000,62000
05/12/2009,0000,25.75000,25.75000,24.20000,25.15000,182000
05/13/2009,0000,24.25000,26.25000,24.25000,26.00000,115000
05/14/2009,0000,26.00000,26.00000,25.50000,25.50000,77000
05/15/2009,0000,25.20000,25.80000,24.70000,24.70000,152000
05/18/2009,0000,25.15000,25.80000,25.00000,25.00000,85000
05/19/2009,0000,25.65000,25.65000,25.20000,25.60000,43000
05/20/2009,0000,25.60000,25.75000,25.35000,25.60000,50000
05/21/2009,0000,25.60000,25.80000,25.40000,25.60000,53000
05/22/2009,0000,25.00000,25.90000,25.00000,25.35000,77000
05/25/2009,0000,25.80000,26.20000,25.50000,26.00000,128000
05/26/2009,0000,26.30000,26.30000,25.60000,25.60000,35000
05/27/2009,0000,25.60000,25.90000,25.50000,25.90000,53000
06/01/2009,0000,26.25000,26.25000,26.00000,26.20000,77000
06/02/2009,0000,26.20000,26.50000,26.20000,26.20000,29000
06/03/2009,0000,26.20000,26.25000,26.00000,26.20000,37000
06/04/2009,0000,26.40000,26.50000,25.30000,26.20000,168000
06/05/2009,0000,26.20000,26.25000,26.00000,26.25000,30000
06/08/2009,0000,26.25000,28.05000,25.80000,28.05000,104000
06/09/2009,0000,29.90000,29.90000,27.75000,27.80000,49000
06/10/2009,0000,27.95000,27.95000,26.15000,27.40000,22000
06/11/2009,0000,27.40000,29.10000,25.80000,28.90000,43000
06/12/2009,0000,27.15000,30.00000,27.15000,28.90000,38000
06/15/2009,0000,30.00000,30.00000,27.00000,27.50000,24000
06/16/2009,0000,27.50000,28.20000,27.50000,27.85000,13000
06/17/2009,0000,28.10000,28.20000,27.20000,28.20000,9000
06/18/2009,0000,28.10000,28.10000,28.10000,28.10000,2000
06/19/2009,0000,28.00000,29.35000,28.00000,29.35000,15000
06/22/2009,0000,29.50000,29.50000,27.70000,28.55000,34000
06/23/2009,0000,27.60000,28.55000,27.60000,28.40000,16000
06/24/2009,0000,27.60000,28.60000,27.60000,28.45000,154000
06/25/2009,0000,28.45000,28.90000,28.00000,28.45000,24000
06/26/2009,0000,28.50000,28.60000,28.50000,28.50000,21000
06/29/2009,0000,28.50000,28.55000,27.70000,28.55000,19000
06/30/2009,0000,28.40000,28.40000,27.65000,28.20000,7000
07/01/2009,0000,28.50000,28.50000,28.00000,28.20000,12000
07/02/2009,0000,28.20000,28.80000,28.20000,28.50000,32000
07/03/2009,0000,28.50000,28.50000,28.50000,28.50000,1000
07/06/2009,0000,28.65000,28.65000,27.50000,27.70000,47000
07/07/2009,0000,27.80000,28.00000,27.80000,27.90000,30000
07/08/2009,0000,28.00000,28.00000,27.20000,27.70000,25000
07/09/2009,0000,28.00000,28.00000,27.40000,27.40000,5000
07/10/2009,0000,27.30000,27.75000,27.20000,27.40000,15000
07/13/2009,0000,27.40000,27.50000,26.50000,27.35000,38000
07/14/2009,0000,27.40000,27.40000,26.30000,26.30000,5000
07/15/2009,0000,26.80000,28.00000,26.80000,27.40000,62000
07/16/2009,0000,27.00000,27.40000,26.00000,26.00000,63000
07/17/2009,0000,25.80000,26.30000,25.60000,26.00000,31000
07/20/2009,0000,26.10000,26.10000,25.25000,25.30000,14000
07/21/2009,0000,25.30000,26.00000,25.30000,26.00000,25000
07/22/2009,0000,26.00000,26.00000,24.20000,25.05000,49000
07/23/2009,0000,25.50000,25.50000,25.05000,25.20000,9000
07/24/2009,0000,25.55000,25.55000,25.00000,25.55000,13000
07/27/2009,0000,25.50000,25.85000,24.10000,24.50000,52000
07/28/2009,0000,24.50000,24.80000,23.90000,24.45000,33000
07/29/2009,0000,24.00000,24.60000,24.00000,24.40000,43000
07/30/2009,0000,24.10000,24.25000,22.85000,24.15000,103000
07/31/2009,0000,24.15000,24.15000,22.70000,23.40000,75000
08/03/2009,0000,23.40000,23.85000,22.55000,22.80000,87000
08/04/2009,0000,23.00000,23.00000,22.30000,22.75000,51000
08/05/2009,0000,22.90000,22.90000,22.50000,22.75000,14000
08/06/2009,0000,23.00000,23.00000,21.65000,22.40000,53000
08/10/2009,0000,21.20000,22.30000,21.20000,22.30000,20000
08/11/2009,0000,23.00000,23.00000,21.55000,22.30000,40000
08/12/2009,0000,21.50000,22.25000,21.50000,22.25000,5000
08/13/2009,0000,22.40000,23.50000,22.00000,23.10000,84000
08/14/2009,0000,23.10000,24.70000,23.10000,23.40000,81000
08/17/2009,0000,23.40000,24.30000,22.05000,22.95000,43000
08/18/2009,0000,22.50000,23.00000,22.40000,22.40000,19000
08/19/2009,0000,22.60000,23.30000,22.45000,22.80000,35000
08/20/2009,0000,22.90000,22.90000,22.05000,22.80000,29000
08/21/2009,0000,22.80000,22.80000,22.05000,22.70000,22000
08/24/2009,0000,22.60000,23.50000,22.60000,22.80000,13000
08/25/2009,0000,22.90000,22.90000,22.00000,22.50000,29000
08/26/2009,0000,22.05000,22.50000,22.00000,22.45000,33000
08/27/2009,0000,22.45000,22.45000,21.60000,21.90000,11000
08/28/2009,0000,21.90000,22.20000,21.40000,21.50000,28000
08/31/2009,0000,22.00000,22.30000,21.30000,21.30000,49000
09/01/2009,0000,21.35000,21.55000,21.35000,21.50000,20000
09/02/2009,0000,21.50000,21.55000,21.05000,21.50000,73000
09/03/2009,0000,21.20000,21.50000,21.15000,21.15000,13000
09/04/2009,0000,21.40000,22.60000,21.40000,21.90000,105000
09/07/2009,0000,22.10000,22.65000,21.95000,22.45000,26000
09/08/2009,0000,22.60000,23.40000,22.60000,23.20000,52000
09/09/2009,0000,23.20000,23.30000,22.90000,22.90000,39000
09/10/2009,0000,23.25000,24.50000,23.10000,23.10000,33000
09/11/2009,0000,23.20000,23.25000,22.65000,23.25000,10000
09/14/2009,0000,23.30000,24.50000,23.15000,23.35000,40000
09/15/2009,0000,23.45000,23.80000,23.00000,23.35000,30000
09/16/2009,0000,23.35000,23.40000,23.10000,23.40000,18000
09/17/2009,0000,23.40000,24.30000,23.40000,23.80000,46000
09/18/2009,0000,24.00000,25.20000,24.00000,25.00000,31000
09/21/2009,0000,25.00000,25.00000,23.25000,25.00000,83000
09/22/2009,0000,25.00000,25.00000,24.80000,24.95000,20000
09/23/2009,0000,24.80000,24.80000,24.15000,24.40000,66000
09/24/2009,0000,24.40000,25.00000,24.20000,24.75000,27000
09/25/2009,0000,24.20000,24.85000,24.20000,24.75000,12000
09/28/2009,0000,25.00000,25.00000,23.75000,24.75000,37000
09/29/2009,0000,24.80000,24.80000,24.70000,24.80000,19000
09/30/2009,0000,24.90000,26.50000,24.70000,26.50000,57000
10/01/2009,0000,26.50000,26.55000,25.75000,26.00000,38000
10/02/2009,0000,26.30000,26.90000,26.20000,26.20000,12000
10/05/2009,0000,26.20000,26.35000,26.00000,26.20000,29000
10/06/2009,0000,26.20000,28.00000,26.20000,27.50000,61000
10/07/2009,0000,27.50000,27.50000,26.55000,27.40000,42000
10/08/2009,0000,27.35000,27.40000,26.10000,27.40000,37000
10/09/2009,0000,27.00000,27.50000,26.65000,27.40000,46000
10/12/2009,0000,27.40000,28.70000,27.40000,28.20000,73000
10/13/2009,0000,27.80000,28.80000,27.80000,28.35000,86000
10/14/2009,0000,26.70000,27.00000,25.50000,25.50000,115000
10/15/2009,0000,25.80000,25.80000,24.00000,24.90000,77000
10/16/2009,0000,24.50000,24.80000,24.00000,24.00000,56000
10/19/2009,0000,24.40000,24.40000,24.00000,24.00000,43000
10/20/2009,0000,24.00000,24.20000,23.50000,23.95000,66000
10/21/2009,0000,24.00000,24.25000,23.50000,23.75000,28000
10/22/2009,0000,23.75000,23.75000,22.70000,22.90000,58000
10/23/2009,0000,23.40000,23.40000,22.60000,23.15000,11000
10/26/2009,0000,23.40000,23.40000,22.95000,23.25000,8000
10/27/2009,0000,23.25000,23.80000,22.90000,23.80000,98000
10/28/2009,0000,24.00000,24.25000,22.80000,22.85000,98000
10/29/2009,0000,22.85000,23.65000,22.20000,23.65000,16000
10/30/2009,0000,22.80000,23.00000,22.45000,22.80000,52000
11/02/2009,0000,22.75000,23.70000,22.75000,23.20000,8000
11/03/2009,0000,22.90000,23.25000,22.80000,23.20000,24000
11/04/2009,0000,23.00000,23.75000,22.70000,23.65000,27000
11/05/2009,0000,23.55000,23.55000,23.00000,23.00000,14000
11/06/2009,0000,23.20000,23.20000,22.70000,23.10000,17000
11/09/2009,0000,22.30000,23.10000,22.30000,23.10000,14000
11/10/2009,0000,23.40000,23.75000,22.60000,23.05000,38000
11/11/2009,0000,22.90000,23.20000,22.90000,23.10000,30000
11/12/2009,0000,23.25000,23.40000,23.25000,23.40000,5000
11/13/2009,0000,23.40000,23.85000,23.40000,23.85000,24000
11/16/2009,0000,23.50000,24.10000,23.45000,23.65000,22000
11/17/2009,0000,23.65000,23.65000,23.20000,23.55000,8000
11/18/2009,0000,23.45000,23.55000,23.45000,23.50000,9000
11/19/2009,0000,23.50000,23.80000,23.50000,23.80000,12000
11/20/2009,0000,23.60000,23.80000,23.40000,23.70000,15000
11/23/2009,0000,23.70000,23.70000,23.40000,23.40000,8000
11/24/2009,0000,23.40000,23.60000,23.40000,23.60000,7000
11/25/2009,0000,23.40000,23.70000,23.40000,23.50000,11000
11/26/2009,0000,23.40000,23.50000,22.60000,23.50000,7000
11/27/2009,0000,23.40000,23.40000,23.40000,23.40000,9000
11/30/2009,0000,23.50000,23.60000,23.00000,23.35000,34000
12/01/2009,0000,23.30000,23.60000,22.80000,23.40000,38000
12/02/2009,0000,23.40000,23.40000,23.00000,23.40000,5000
12/03/2009,0000,23.50000,23.50000,23.20000,23.50000,7000
12/04/2009,0000,23.50000,23.50000,22.60000,23.00000,24000
12/07/2009,0000,22.50000,23.20000,22.50000,22.65000,51000
12/08/2009,0000,22.60000,22.90000,22.50000,22.80000,25000
12/09/2009,0000,22.50000,22.65000,22.30000,22.30000,38000
12/11/2009,0000,22.50000,22.80000,22.20000,22.55000,25000
12/14/2009,0000,22.55000,22.70000,22.20000,22.70000,37000
12/15/2009,0000,22.80000,22.80000,22.50000,22.70000,5000
12/16/2009,0000,22.50000,22.50000,22.50000,22.50000,10000
12/17/2009,0000,22.70000,22.70000,21.80000,22.00000,45000
12/18/2009,0000,21.40000,21.80000,21.40000,21.40000,34000
12/21/2009,0000,21.80000,21.80000,21.40000,21.40000,47000
12/22/2009,0000,21.60000,21.60000,21.15000,21.25000,58000
12/23/2009,0000,21.40000,21.90000,21.25000,21.55000,21000
12/25/2009,0000,21.60000,21.60000,21.20000,21.50000,50000
04/02/2007,0000,25.77000,25.98000,25.65000,25.65000,60900
04/03/2007,0000,25.81000,25.98000,25.77000,25.90000,90700
04/04/2007,0000,25.94000,26.06000,25.94000,25.98000,141800
04/09/2007,0000,26.15000,27.78000,26.15000,27.41000,421200
04/10/2007,0000,27.66000,27.66000,27.24000,27.49000,140400
04/11/2007,0000,27.49000,27.49000,27.20000,27.20000,116300
04/12/2007,0000,27.15000,27.15000,26.61000,27.11000,170200
04/13/2007,0000,27.11000,27.11000,26.61000,26.69000,144600
04/16/2007,0000,30.51000,30.51000,30.51000,30.51000,581500
04/17/2007,0000,32.60000,32.60000,30.51000,32.01000,1385800
04/18/2007,0000,32.01000,33.44000,31.01000,33.06000,958800
04/19/2007,0000,33.02000,33.86000,32.60000,32.60000,475100
04/20/2007,0000,32.64000,33.10000,31.26000,31.60000,330500
04/23/2007,0000,32.52000,32.52000,31.01000,31.64000,388600
04/24/2007,0000,31.64000,31.85000,31.18000,31.64000,251000
04/25/2007,0000,31.43000,31.43000,31.01000,31.18000,116300
04/26/2007,0000,31.13000,31.43000,29.75000,31.18000,243900
04/27/2007,0000,30.25000,31.43000,30.25000,31.43000,195700
04/30/2007,0000,30.34000,31.43000,30.34000,31.26000,112000
05/02/2007,0000,31.43000,31.43000,30.51000,31.30000,144600
05/03/2007,0000,31.09000,31.09000,29.75000,30.55000,178700
05/04/2007,0000,30.67000,30.76000,30.17000,30.51000,167300
05/07/2007,0000,30.84000,31.13000,30.59000,30.67000,96400
05/08/2007,0000,31.01000,31.01000,30.42000,30.42000,58100
05/09/2007,0000,30.17000,31.68000,30.17000,31.22000,163100
05/10/2007,0000,30.72000,31.01000,30.51000,31.01000,18400
05/11/2007,0000,31.01000,31.01000,30.55000,30.59000,49600
05/14/2007,0000,30.09000,30.67000,30.00000,30.67000,22600
05/15/2007,0000,30.34000,30.34000,29.92000,30.17000,87900
05/16/2007,0000,29.75000,30.17000,29.75000,30.17000,70900
05/17/2007,0000,30.34000,30.34000,29.75000,30.13000,48200
05/18/2007,0000,30.30000,30.30000,30.00000,30.13000,15600
05/21/2007,0000,30.59000,30.59000,29.33000,29.33000,48200
05/22/2007,0000,29.75000,30.59000,28.58000,29.33000,150300
05/23/2007,0000,29.33000,29.37000,28.91000,28.96000,65200
05/24/2007,0000,28.91000,29.33000,28.91000,28.96000,59500
05/25/2007,0000,28.96000,29.25000,28.91000,29.25000,43900
05/28/2007,0000,29.33000,29.50000,29.29000,29.29000,137500
05/29/2007,0000,29.33000,29.33000,28.79000,28.83000,99200
05/30/2007,0000,29.29000,29.29000,28.58000,28.62000,56700
05/31/2007,0000,29.00000,29.00000,28.58000,28.83000,22600
06/01/2007,0000,28.87000,29.08000,28.54000,28.91000,38200
06/04/2007,0000,28.91000,29.84000,28.58000,29.17000,51000
06/05/2007,0000,28.66000,28.83000,28.29000,28.33000,42500
06/06/2007,0000,28.70000,28.70000,28.24000,28.45000,42500
06/07/2007,0000,28.49000,28.49000,27.82000,28.33000,29700
06/08/2007,0000,28.37000,28.37000,27.99000,28.03000,87900
06/11/2007,0000,28.08000,29.96000,28.08000,28.58000,85100
06/12/2007,0000,29.54000,29.54000,28.66000,29.33000,51000
06/13/2007,0000,29.42000,30.09000,28.66000,29.33000,170200
06/14/2007,0000,29.75000,30.13000,29.58000,29.58000,235400
06/15/2007,0000,29.75000,29.75000,29.17000,29.75000,90700
06/20/2007,0000,29.75000,30.34000,29.58000,29.92000,117700
06/21/2007,0000,29.84000,30.34000,29.84000,30.00000,151700
06/22/2007,0000,30.00000,30.17000,29.75000,30.00000,102100
06/25/2007,0000,30.17000,30.17000,29.33000,30.17000,167300
06/26/2007,0000,30.17000,30.17000,29.92000,29.96000,197100
06/27/2007,0000,30.17000,30.17000,29.75000,29.75000,126200
06/28/2007,0000,30.17000,30.25000,29.92000,30.17000,99200
06/29/2007,0000,30.17000,30.42000,29.75000,30.17000,207000
07/02/2007,0000,30.17000,30.17000,30.00000,30.13000,478000
07/03/2007,0000,30.59000,31.01000,30.51000,30.59000,472300
07/04/2007,0000,29.33000,31.13000,29.33000,31.09000,917700
07/05/2007,0000,30.17000,30.59000,29.75000,30.00000,367300
07/06/2007,0000,29.42000,30.55000,29.42000,30.17000,160200
07/09/2007,0000,32.27000,32.27000,31.51000,31.85000,324800
07/10/2007,0000,31.85000,33.52000,31.51000,32.77000,327600
07/11/2007,0000,33.10000,33.52000,32.27000,32.77000,211300
07/12/2007,0000,33.52000,33.94000,33.02000,33.36000,963100
07/13/2007,0000,34.36000,34.78000,33.52000,34.78000,658100
07/16/2007,0000,37.21000,37.21000,37.21000,37.21000,268000
07/17/2007,0000,39.81000,39.81000,39.81000,39.81000,228300
07/18/2007,0000,42.57000,42.57000,37.04000,39.81000,1574500
07/19/2007,0000,39.81000,41.49000,39.39000,39.64000,461000
07/20/2007,0000,40.65000,40.65000,36.88000,39.64000,286500
07/23/2007,0000,37.80000,39.81000,37.80000,38.59000,161700
07/24/2007,0000,38.55000,38.97000,38.17000,38.22000,309200
07/25/2007,0000,38.55000,38.55000,37.76000,37.88000,167300
07/26/2007,0000,38.13000,38.72000,38.01000,38.09000,168700
07/27/2007,0000,38.47000,38.55000,38.43000,38.47000,123400
07/30/2007,0000,37.71000,39.39000,37.71000,38.97000,134700
07/31/2007,0000,40.14000,40.14000,39.22000,39.81000,75100
08/01/2007,0000,39.81000,39.81000,39.22000,39.22000,116300
08/02/2007,0000,37.71000,39.81000,37.71000,39.22000,113400
08/03/2007,0000,39.22000,40.73000,38.97000,40.65000,209900
08/06/2007,0000,40.65000,43.41000,40.23000,42.74000,346100
08/07/2007,0000,42.74000,44.42000,42.74000,43.58000,262400
08/08/2007,0000,43.16000,43.66000,42.74000,43.58000,272300
08/09/2007,0000,43.33000,43.58000,43.33000,43.33000,165900
08/10/2007,0000,42.91000,43.16000,42.74000,43.16000,208500
08/14/2007,0000,45.90000,46.40000,45.60000,46.40000,230600
08/15/2007,0000,48.00000,48.30000,47.00000,47.40000,366100
08/16/2007,0000,47.40000,47.40000,44.50000,46.75000,187800
08/17/2007,0000,47.50000,48.00000,43.50000,45.90000,172300
08/20/2007,0000,49.10000,49.10000,46.50000,47.50000,127200
08/21/2007,0000,47.40000,47.40000,44.20000,47.40000,299500
08/22/2007,0000,47.00000,47.00000,45.10000,45.10000,60600
08/23/2007,0000,45.10000,45.30000,44.50000,45.25000,74800
08/24/2007,0000,45.00000,45.90000,44.00000,45.30000,90300
08/27/2007,0000,45.30000,45.30000,43.80000,43.85000,106900
08/28/2007,0000,43.50000,44.20000,43.50000,44.20000,63000
08/29/2007,0000,43.00000,43.95000,42.80000,43.70000,16600
08/30/2007,0000,44.00000,44.00000,43.00000,43.00000,66500
08/31/2007,0000,43.50000,43.50000,42.50000,42.50000,48700
09/03/2007,0000,40.00000,43.00000,40.00000,42.40000,97400
09/04/2007,0000,42.40000,42.70000,41.50000,42.40000,90300
09/05/2007,0000,42.30000,42.50000,41.50000,42.30000,63000
09/06/2007,0000,41.90000,41.90000,39.35000,41.30000,525400
09/07/2007,0000,40.00000,41.80000,39.50000,41.00000,323300
09/10/2007,0000,39.50000,41.00000,39.00000,40.10000,172300
09/11/2007,0000,40.20000,40.80000,38.50000,38.50000,208000
09/12/2007,0000,39.00000,39.00000,38.00000,38.90000,316200
09/13/2007,0000,38.90000,38.90000,37.00000,37.00000,279300
09/14/2007,0000,37.00000,38.00000,34.45000,35.25000,770300
09/17/2007,0000,35.25000,35.90000,34.10000,35.20000,744100
09/19/2007,0000,35.80000,35.80000,35.00000,35.00000,89100
09/20/2007,0000,36.20000,36.20000,34.90000,35.00000,53400
09/21/2007,0000,35.00000,35.50000,35.00000,35.15000,26100
09/26/2007,0000,35.20000,35.50000,34.70000,34.70000,82000
09/27/2007,0000,34.50000,35.95000,34.50000,35.25000,34400
09/28/2007,0000,35.30000,35.30000,34.80000,34.80000,48700
10/01/2007,0000,35.10000,35.80000,34.60000,35.00000,30900
10/02/2007,0000,35.00000,35.45000,34.40000,34.90000,166400
10/03/2007,0000,34.90000,35.20000,34.45000,34.90000,348300
10/04/2007,0000,34.90000,35.00000,34.45000,35.00000,106900
10/05/2007,0000,35.00000,35.00000,34.45000,34.50000,49900
10/08/2007,0000,34.80000,34.80000,34.50000,34.80000,77200
10/09/2007,0000,34.80000,35.10000,34.50000,35.10000,55800
10/11/2007,0000,35.20000,35.40000,34.50000,35.30000,96200
10/12/2007,0000,35.30000,35.50000,34.70000,35.00000,38000
10/15/2007,0000,35.30000,35.30000,35.00000,35.10000,52300
10/16/2007,0000,35.00000,35.20000,35.00000,35.10000,58200
10/17/2007,0000,35.00000,35.15000,35.00000,35.10000,60600
10/18/2007,0000,35.20000,35.20000,35.00000,35.15000,29700
10/19/2007,0000,35.20000,35.25000,35.00000,35.25000,23700
10/22/2007,0000,35.00000,35.25000,34.50000,34.50000,228200
10/23/2007,0000,34.50000,35.00000,34.00000,34.95000,41600
10/24/2007,0000,35.00000,35.00000,34.25000,35.00000,16600
10/25/2007,0000,35.00000,35.45000,34.50000,35.20000,9500
10/26/2007,0000,35.20000,35.20000,34.50000,35.10000,66500
10/29/2007,0000,35.10000,35.40000,34.60000,35.20000,60600
10/30/2007,0000,35.40000,35.40000,34.55000,35.00000,28500
10/31/2007,0000,35.00000,35.00000,34.60000,34.60000,30900
11/01/2007,0000,35.00000,35.10000,34.60000,35.10000,64100
11/02/2007,0000,35.00000,35.00000,34.70000,35.00000,48700
11/05/2007,0000,35.00000,35.00000,34.50000,34.90000,60600
11/06/2007,0000,35.00000,35.00000,34.55000,34.90000,14200
11/07/2007,0000,32.80000,34.90000,32.80000,34.80000,145000
11/08/2007,0000,34.50000,37.20000,34.50000,37.20000,524200
11/09/2007,0000,39.80000,39.80000,39.80000,39.80000,199700
11/12/2007,0000,41.50000,41.90000,40.30000,41.20000,324500
11/13/2007,0000,42.00000,42.00000,38.35000,39.15000,204400
11/14/2007,0000,40.00000,40.00000,36.45000,38.90000,216300
11/15/2007,0000,38.95000,39.00000,37.90000,38.70000,36800
11/16/2007,0000,39.00000,39.00000,38.20000,39.00000,116500
11/19/2007,0000,39.00000,39.80000,39.00000,39.80000,42700
11/20/2007,0000,39.80000,40.50000,39.00000,40.50000,66500
11/21/2007,0000,40.75000,41.00000,40.00000,40.00000,54600
11/22/2007,0000,40.00000,40.90000,40.00000,40.00000,42700
11/23/2007,0000,40.00000,40.10000,39.30000,40.00000,59400
11/26/2007,0000,39.60000,40.10000,39.60000,40.00000,17800
11/27/2007,0000,39.50000,39.85000,39.10000,39.85000,8300
11/28/2007,0000,39.00000,39.85000,39.00000,39.50000,42700
11/29/2007,0000,39.50000,40.00000,39.50000,40.00000,82000
11/30/2007,0000,40.15000,40.70000,40.00000,40.10000,23700
12/03/2007,0000,42.90000,42.90000,40.60000,41.50000,35600
12/04/2007,0000,41.50000,41.50000,40.00000,40.50000,38000
12/05/2007,0000,40.95000,40.95000,40.20000,40.90000,15400
12/06/2007,0000,40.50000,41.50000,38.10000,40.95000,66500
12/07/2007,0000,40.50000,40.95000,40.50000,40.60000,49900
12/10/2007,0000,40.60000,40.60000,40.10000,40.40000,46300
12/11/2007,0000,40.40000,40.40000,39.90000,40.30000,48700
12/12/2007,0000,40.30000,40.30000,39.80000,40.00000,24900
12/13/2007,0000,40.00000,40.00000,38.80000,38.80000,137900
12/14/2007,0000,36.60000,38.80000,36.60000,37.60000,96200
12/17/2007,0000,37.60000,37.60000,35.05000,35.05000,110500
12/18/2007,0000,34.50000,36.00000,34.50000,35.20000,42700
12/19/2007,0000,35.50000,36.00000,35.40000,35.90000,38000
12/20/2007,0000,36.00000,36.40000,35.80000,35.80000,35600
12/21/2007,0000,36.00000,36.00000,35.50000,36.00000,59400
12/24/2007,0000,36.20000,36.20000,36.00000,36.05000,34400
12/25/2007,0000,36.15000,36.15000,36.05000,36.15000,30900
12/26/2007,0000,36.50000,36.70000,36.15000,36.70000,10600
12/27/2007,0000,36.00000,36.90000,36.00000,36.45000,33200
12/28/2007,0000,36.45000,36.80000,36.45000,36.80000,5900
12/31/2007,0000,36.80000,37.25000,36.80000,37.10000,8300
01/02/2008,0000,37.50000,39.00000,37.50000,38.10000,21300
01/03/2008,0000,38.10000,38.10000,37.60000,38.05000,9500
01/04/2008,0000,38.00000,38.00000,37.50000,38.00000,11800
01/07/2008,0000,37.30000,37.50000,37.10000,37.45000,34400
01/08/2008,0000,38.00000,38.00000,37.30000,37.80000,24900
01/09/2008,0000,37.55000,37.55000,37.10000,37.30000,16600
01/10/2008,0000,37.30000,37.50000,37.10000,37.30000,32000
01/11/2008,0000,36.90000,37.30000,36.70000,36.70000,48700
01/14/2008,0000,37.95000,38.10000,36.80000,36.80000,41600
01/15/2008,0000,37.10000,37.35000,36.80000,37.35000,77200
01/16/2008,0000,37.00000,37.25000,36.30000,37.20000,7100
01/17/2008,0000,37.20000,37.20000,36.50000,36.90000,45100
01/18/2008,0000,37.00000,37.00000,36.50000,37.00000,16600
01/21/2008,0000,37.10000,37.10000,36.80000,36.80000,34400
01/22/2008,0000,36.25000,36.80000,36.00000,36.05000,35600
01/23/2008,0000,36.80000,36.80000,35.10000,36.05000,47500
01/24/2008,0000,36.05000,36.30000,35.90000,36.05000,41600
01/25/2008,0000,36.00000,36.20000,35.80000,36.10000,42700
01/28/2008,0000,35.90000,36.00000,35.70000,35.70000,23700
01/29/2008,0000,35.90000,35.90000,35.70000,35.80000,10600
01/30/2008,0000,36.10000,37.00000,36.10000,37.00000,4700
01/31/2008,0000,36.40000,36.40000,35.50000,36.00000,17800
02/01/2008,0000,36.00000,36.00000,35.60000,36.00000,26100
02/12/2008,0000,35.40000,35.95000,35.40000,35.95000,26100
02/13/2008,0000,35.60000,36.00000,35.40000,36.00000,34400
02/14/2008,0000,36.00000,36.20000,35.35000,35.35000,35600
02/15/2008,0000,35.60000,36.00000,35.50000,36.00000,21300
02/18/2008,0000,36.00000,36.30000,35.45000,36.00000,45100
02/19/2008,0000,36.00000,36.00000,36.00000,36.00000,7100
02/20/2008,0000,36.00000,36.00000,36.00000,36.00000,4700
02/21/2008,0000,36.00000,36.00000,35.50000,36.00000,55800
02/22/2008,0000,35.20000,35.80000,35.10000,35.50000,36800
02/25/2008,0000,35.50000,35.70000,35.00000,35.45000,95100
02/26/2008,0000,35.60000,35.60000,35.00000,35.10000,57000
02/27/2008,0000,35.20000,35.20000,34.00000,34.15000,173500
02/29/2008,0000,34.50000,34.60000,34.05000,34.05000,15400
03/03/2008,0000,34.10000,34.10000,32.90000,33.00000,49900
03/04/2008,0000,33.00000,35.00000,32.90000,34.60000,210400
03/05/2008,0000,35.40000,35.40000,34.60000,34.80000,117600
03/06/2008,0000,35.00000,35.00000,34.00000,34.50000,85500
03/07/2008,0000,32.60000,34.50000,32.60000,33.80000,60600
03/10/2008,0000,33.60000,33.60000,33.05000,33.05000,63000
03/11/2008,0000,33.05000,33.50000,33.00000,33.20000,77200
03/12/2008,0000,33.20000,33.80000,33.05000,33.25000,47500
03/13/2008,0000,33.15000,33.25000,32.95000,32.95000,33200
03/14/2008,0000,34.30000,34.30000,33.00000,33.10000,11800
03/17/2008,0000,32.50000,33.20000,32.50000,33.20000,22500
03/18/2008,0000,33.00000,33.20000,32.55000,32.55000,43900
03/19/2008,0000,33.60000,33.60000,32.35000,32.80000,49900
03/20/2008,0000,32.80000,32.80000,32.30000,32.70000,59400
03/21/2008,0000,32.85000,32.90000,32.45000,32.45000,91500
03/24/2008,0000,33.05000,34.00000,32.70000,33.25000,122400
03/25/2008,0000,34.00000,34.00000,32.55000,33.25000,40400
03/26/2008,0000,33.25000,34.00000,33.25000,33.30000,64100
03/27/2008,0000,32.55000,34.00000,32.55000,34.00000,74800
03/28/2008,0000,33.50000,33.90000,33.10000,33.85000,23700
03/31/2008,0000,33.00000,33.85000,32.70000,33.00000,87900
04/01/2008,0000,33.30000,33.50000,32.70000,32.70000,96200
04/02/2008,0000,32.85000,34.90000,32.85000,34.80000,217500
04/03/2008,0000,34.05000,34.60000,33.80000,33.80000,20200
04/07/2008,0000,33.80000,34.80000,33.80000,34.80000,110500
04/08/2008,0000,34.80000,37.20000,34.60000,36.90000,117600
04/09/2008,0000,36.80000,38.90000,36.60000,37.55000,92700
04/10/2008,0000,37.50000,38.20000,37.35000,38.20000,85500
04/11/2008,0000,39.00000,39.00000,36.85000,38.00000,77200
04/14/2008,0000,38.00000,39.50000,38.00000,39.30000,156900
04/15/2008,0000,39.50000,41.00000,39.50000,40.20000,217500
04/16/2008,0000,40.20000,40.50000,39.50000,40.05000,160400
04/17/2008,0000,40.10000,42.30000,40.10000,41.70000,345900
04/18/2008,0000,42.50000,44.20000,42.45000,43.40000,404100
04/21/2008,0000,44.30000,44.60000,42.00000,43.40000,290000
04/22/2008,0000,42.50000,42.55000,41.85000,41.85000,172300
04/23/2008,0000,41.85000,41.85000,40.30000,40.30000,134300
04/24/2008,0000,41.00000,41.00000,39.60000,39.60000,57000
04/25/2008,0000,40.00000,40.00000,39.00000,39.55000,49900
04/28/2008,0000,39.65000,40.50000,39.40000,40.05000,97400
04/29/2008,0000,39.50000,39.50000,37.60000,38.00000,79600
04/30/2008,0000,38.80000,38.80000,37.85000,38.10000,14200
05/02/2008,0000,38.75000,38.80000,37.55000,38.00000,30900
05/05/2008,0000,38.00000,38.00000,37.00000,37.50000,92700
05/06/2008,0000,37.50000,37.80000,37.40000,37.50000,40400
05/07/2008,0000,37.60000,38.10000,37.60000,37.85000,54600
05/08/2008,0000,37.85000,38.50000,37.85000,38.20000,34400
05/09/2008,0000,38.00000,38.50000,37.50000,38.30000,41600
05/12/2008,0000,38.40000,39.60000,38.35000,38.35000,30900
05/13/2008,0000,38.50000,39.00000,38.50000,38.75000,5900
05/14/2008,0000,38.50000,38.80000,38.00000,38.80000,24900
05/15/2008,0000,38.10000,38.80000,38.10000,38.70000,68900
05/16/2008,0000,38.80000,39.00000,38.20000,39.00000,28500
05/19/2008,0000,39.00000,39.00000,38.50000,39.00000,13000
05/20/2008,0000,39.10000,39.10000,39.05000,39.10000,14200
05/21/2008,0000,38.90000,38.90000,38.90000,38.90000,1100
05/22/2008,0000,38.00000,38.70000,38.00000,38.50000,20200
05/23/2008,0000,39.00000,39.00000,37.00000,38.00000,55800
05/26/2008,0000,37.00000,38.00000,36.00000,36.10000,59400
05/27/2008,0000,37.00000,37.00000,36.50000,36.50000,19000
05/28/2008,0000,36.50000,36.50000,35.00000,36.00000,41600
05/29/2008,0000,36.75000,36.75000,36.00000,36.00000,16600
05/30/2008,0000,36.00000,36.50000,34.05000,35.90000,28500
06/02/2008,0000,35.90000,35.90000,34.00000,35.85000,42700
06/03/2008,0000,34.00000,35.75000,34.00000,35.10000,24900
06/04/2008,0000,34.90000,34.90000,34.20000,34.80000,19000
06/05/2008,0000,36.00000,36.00000,34.50000,34.90000,5900
06/06/2008,0000,35.00000,35.10000,34.90000,35.10000,24900
06/09/2008,0000,33.10000,35.00000,33.10000,34.80000,54600
06/10/2008,0000,35.50000,35.50000,33.50000,34.70000,61800
06/11/2008,0000,34.00000,34.70000,32.70000,33.05000,38000
06/12/2008,0000,32.50000,33.30000,32.50000,32.50000,22500
06/13/2008,0000,32.00000,34.25000,32.00000,32.70000,30900
06/16/2008,0000,32.70000,33.45000,32.70000,33.10000,39200
06/17/2008,0000,33.90000,33.90000,33.90000,33.90000,3500
06/18/2008,0000,33.30000,33.30000,33.30000,33.30000,5900
06/19/2008,0000,33.30000,33.90000,33.10000,33.90000,30900
06/20/2008,0000,34.55000,34.55000,33.90000,33.90000,2300
06/23/2008,0000,33.90000,34.90000,33.10000,34.90000,23700
06/24/2008,0000,33.90000,33.90000,33.00000,33.80000,19000
06/25/2008,0000,33.70000,34.00000,33.50000,34.00000,17800
06/26/2008,0000,34.50000,34.50000,34.30000,34.30000,11800
06/27/2008,0000,32.70000,34.30000,32.50000,33.75000,70100
06/30/2008,0000,33.90000,33.90000,32.55000,32.55000,20200
07/01/2008,0000,32.00000,33.00000,31.50000,33.00000,102200
07/02/2008,0000,33.60000,33.90000,32.00000,33.90000,105800
07/03/2008,0000,32.50000,35.00000,32.00000,34.95000,70100
07/04/2008,0000,28.90000,30.50000,28.90000,30.50000,57000
07/07/2008,0000,30.50000,30.50000,29.50000,29.50000,35000
07/08/2008,0000,29.50000,29.50000,28.25000,28.25000,40000
07/09/2008,0000,29.00000,29.70000,28.35000,29.30000,21000
07/10/2008,0000,27.40000,29.40000,27.40000,29.15000,26000
07/11/2008,0000,29.10000,29.50000,29.00000,29.50000,38000
07/14/2008,0000,29.90000,29.90000,29.70000,29.80000,14000
07/15/2008,0000,29.70000,29.70000,28.50000,29.00000,17000
07/16/2008,0000,29.10000,29.10000,28.95000,29.00000,4000
07/17/2008,0000,29.20000,29.20000,28.50000,28.60000,26000
07/18/2008,0000,28.50000,28.90000,28.00000,28.50000,77000
07/21/2008,0000,28.50000,28.80000,28.50000,28.80000,14000
07/22/2008,0000,28.80000,28.80000,26.95000,28.50000,14000
07/23/2008,0000,28.80000,28.80000,28.60000,28.75000,67000
07/24/2008,0000,28.50000,28.75000,28.50000,28.70000,9000
07/25/2008,0000,28.70000,28.70000,28.70000,28.70000,7000
07/29/2008,0000,28.70000,28.70000,28.60000,28.70000,9000
07/30/2008,0000,28.70000,28.70000,28.60000,28.60000,3000
07/31/2008,0000,28.70000,28.70000,28.50000,28.60000,9000
08/01/2008,0000,27.00000,28.60000,27.00000,28.60000,20000
08/04/2008,0000,28.55000,28.55000,28.00000,28.00000,4000
08/05/2008,0000,28.00000,28.50000,26.60000,28.00000,9000
08/06/2008,0000,28.00000,28.00000,26.85000,27.90000,3000
08/07/2008,0000,27.70000,28.00000,27.50000,27.90000,4000
08/08/2008,0000,27.90000,27.90000,27.90000,27.90000,1000
08/11/2008,0000,28.00000,28.00000,27.50000,27.90000,5000
08/12/2008,0000,27.90000,27.90000,27.30000,27.70000,5000
08/13/2008,0000,27.70000,27.70000,26.70000,27.50000,6000
08/14/2008,0000,27.50000,27.50000,26.60000,27.20000,20000
08/15/2008,0000,27.05000,27.20000,26.00000,26.00000,32000
08/18/2008,0000,26.00000,26.30000,25.95000,26.00000,18000
08/19/2008,0000,26.30000,26.30000,26.00000,26.00000,5000
08/20/2008,0000,26.00000,26.00000,25.25000,26.00000,9000
08/21/2008,0000,26.00000,26.00000,25.35000,26.00000,6000
08/22/2008,0000,26.00000,26.00000,25.10000,26.00000,30000
08/25/2008,0000,25.90000,26.00000,25.80000,25.80000,8000
08/26/2008,0000,25.50000,25.70000,25.30000,25.60000,23000
08/27/2008,0000,25.30000,25.70000,25.30000,25.70000,40000
08/28/2008,0000,25.60000,25.60000,25.60000,25.60000,1000
08/29/2008,0000,25.80000,25.80000,25.00000,25.60000,16000
09/01/2008,0000,25.60000,25.60000,24.70000,25.60000,8000
09/02/2008,0000,25.60000,25.60000,24.85000,24.85000,20000
09/03/2008,0000,25.60000,25.60000,24.50000,24.85000,38000
09/04/2008,0000,24.80000,25.00000,23.60000,24.50000,200000
09/05/2008,0000,24.50000,24.50000,23.80000,24.30000,55000
09/08/2008,0000,24.30000,26.00000,24.00000,25.30000,39000
09/09/2008,0000,25.10000,25.10000,24.10000,24.50000,48000
09/10/2008,0000,24.50000,24.50000,23.40000,24.40000,24000
09/11/2008,0000,24.00000,24.00000,23.90000,23.90000,3000
09/12/2008,0000,23.90000,23.90000,23.90000,23.90000,1000
09/15/2008,0000,23.80000,23.80000,22.50000,23.35000,44000
09/16/2008,0000,21.75000,23.00000,21.75000,22.00000,25000
09/17/2008,0000,20.50000,22.30000,20.50000,20.50000,145000
09/18/2008,0000,19.10000,19.10000,19.10000,19.10000,11000
09/19/2008,0000,19.60000,20.40000,19.00000,20.30000,170000
09/22/2008,0000,21.45000,21.45000,20.50000,20.50000,18000
09/23/2008,0000,19.10000,20.50000,19.10000,19.90000,12000
09/24/2008,0000,19.50000,19.60000,19.50000,19.60000,9000
09/25/2008,0000,19.50000,19.50000,18.60000,19.50000,36000
09/26/2008,0000,19.00000,19.35000,19.00000,19.35000,10000
09/30/2008,0000,18.00000,18.60000,18.00000,18.10000,38000
10/01/2008,0000,18.80000,18.80000,17.50000,18.70000,16000
10/02/2008,0000,17.65000,18.80000,17.40000,17.90000,16000
10/03/2008,0000,17.90000,17.90000,17.90000,17.90000,1000
10/06/2008,0000,16.80000,17.90000,16.70000,17.45000,185000
10/07/2008,0000,16.40000,17.00000,16.40000,17.00000,3000
10/08/2008,0000,16.25000,17.00000,15.85000,16.25000,21000
10/09/2008,0000,16.00000,16.00000,15.15000,15.15000,30000
10/13/2008,0000,14.65000,15.15000,14.65000,15.15000,66000
10/14/2008,0000,16.20000,16.20000,14.80000,16.20000,81000
10/15/2008,0000,16.60000,16.80000,15.80000,16.80000,74000
10/16/2008,0000,16.30000,16.80000,16.25000,16.80000,33000
10/17/2008,0000,16.50000,16.90000,16.30000,16.90000,13000
10/20/2008,0000,17.00000,17.00000,17.00000,17.00000,4000
10/21/2008,0000,17.10000,17.10000,16.45000,17.00000,122000
10/22/2008,0000,17.00000,17.10000,16.45000,16.80000,93000
10/23/2008,0000,16.25000,16.80000,16.25000,16.40000,60000
10/24/2008,0000,16.00000,16.80000,15.85000,16.30000,82000
10/27/2008,0000,16.30000,16.30000,15.40000,16.00000,34000
10/28/2008,0000,16.20000,16.20000,16.20000,16.20000,12000
10/29/2008,0000,16.80000,16.80000,15.10000,15.95000,17000
10/30/2008,0000,15.10000,16.30000,15.10000,15.80000,66000
10/31/2008,0000,15.65000,16.80000,15.60000,16.00000,52000
11/03/2008,0000,16.20000,16.20000,15.95000,16.00000,37000
11/04/2008,0000,16.20000,16.20000,15.80000,16.00000,7000
11/05/2008,0000,16.00000,16.00000,15.40000,16.00000,28000
11/06/2008,0000,16.00000,16.00000,15.30000,15.85000,24000
11/07/2008,0000,15.80000,15.85000,14.95000,15.10000,41000
11/10/2008,0000,15.60000,15.60000,14.55000,15.30000,4000
11/11/2008,0000,15.00000,15.30000,14.40000,15.10000,7000
11/12/2008,0000,15.00000,15.10000,14.45000,15.00000,11000
11/13/2008,0000,15.00000,15.00000,13.95000,14.65000,15000
11/14/2008,0000,14.60000,14.80000,14.25000,14.65000,32000
11/17/2008,0000,14.65000,14.70000,14.65000,14.65000,4000
11/18/2008,0000,14.65000,14.65000,13.75000,14.40000,52000
11/19/2008,0000,14.60000,14.60000,13.65000,14.00000,19000
11/20/2008,0000,14.00000,14.00000,13.30000,13.75000,5000
11/21/2008,0000,13.75000,13.75000,12.80000,13.50000,36000
11/24/2008,0000,13.35000,13.40000,12.60000,12.60000,19000
11/25/2008,0000,12.90000,13.00000,12.80000,13.00000,61000
11/26/2008,0000,13.00000,13.05000,12.60000,13.00000,68000
11/27/2008,0000,13.00000,13.05000,12.75000,13.05000,89000
11/28/2008,0000,13.00000,13.05000,13.00000,13.05000,30000
12/01/2008,0000,13.00000,13.05000,12.80000,13.00000,36000
12/02/2008,0000,13.00000,13.00000,13.00000,13.00000,10000
12/03/2008,0000,13.00000,13.00000,12.90000,13.00000,10000
12/04/2008,0000,12.95000,13.00000,12.85000,12.90000,18000
12/05/2008,0000,12.70000,13.00000,12.60000,12.90000,40000
12/08/2008,0000,12.90000,13.00000,12.25000,12.25000,39000
12/09/2008,0000,12.85000,13.00000,12.85000,13.00000,8000
12/10/2008,0000,13.00000,13.80000,12.95000,13.80000,82000
12/11/2008,0000,13.50000,13.80000,13.40000,13.80000,13000
12/12/2008,0000,13.60000,14.10000,13.60000,14.10000,16000
12/15/2008,0000,13.80000,14.15000,13.80000,14.15000,25000
12/16/2008,0000,14.15000,14.15000,13.80000,13.80000,6000
12/17/2008,0000,13.80000,13.90000,13.80000,13.90000,11000
12/18/2008,0000,13.80000,13.80000,13.60000,13.75000,6000
12/19/2008,0000,13.50000,13.60000,13.10000,13.50000,7000
12/22/2008,0000,13.60000,13.60000,12.80000,13.40000,10000
12/23/2008,0000,12.70000,13.10000,12.50000,13.05000,22000
12/25/2008,0000,12.95000,13.00000,12.85000,13.00000,15000
12/26/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
12/29/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
12/30/2008,0000,13.00000,13.00000,12.50000,13.00000,49000
12/31/2008,0000,12.90000,13.00000,12.50000,13.00000,23000
01/05/2009,0000,13.00000,13.15000,13.00000,13.10000,9000
01/06/2009,0000,12.90000,13.15000,12.80000,13.10000,18000
01/07/2009,0000,13.10000,13.90000,13.10000,13.90000,40000
01/08/2009,0000,13.50000,14.10000,13.00000,13.30000,34000
01/09/2009,0000,13.30000,14.00000,13.30000,14.00000,5000
01/12/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
01/13/2009,0000,13.85000,13.85000,13.00000,13.50000,3000
01/14/2009,0000,13.00000,13.45000,13.00000,13.45000,2000
01/15/2009,0000,12.75000,13.30000,12.55000,13.15000,23000
01/16/2009,0000,13.15000,13.15000,13.15000,13.15000,2000
01/19/2009,0000,13.00000,13.10000,12.65000,12.65000,12000
01/20/2009,0000,12.95000,12.95000,12.50000,12.90000,7000
01/21/2009,0000,12.95000,12.95000,12.25000,12.90000,5000
02/02/2009,0000,13.10000,13.10000,12.10000,12.70000,19000
02/03/2009,0000,12.90000,12.90000,12.20000,12.50000,25000
02/04/2009,0000,12.10000,12.40000,12.00000,12.30000,19000
02/05/2009,0000,12.30000,12.30000,11.60000,12.20000,13000
02/06/2009,0000,11.80000,12.20000,11.80000,12.20000,2000
02/09/2009,0000,12.20000,12.40000,11.90000,12.40000,44000
02/10/2009,0000,12.45000,12.45000,12.45000,12.45000,4000
02/11/2009,0000,12.00000,12.30000,12.00000,12.30000,3000
02/12/2009,0000,12.35000,12.35000,11.80000,12.30000,5000
02/13/2009,0000,12.25000,12.30000,12.25000,12.30000,2000
02/16/2009,0000,11.70000,12.10000,11.70000,12.10000,2000
02/17/2009,0000,12.10000,12.10000,11.60000,12.00000,25000
02/18/2009,0000,11.90000,12.00000,11.90000,12.00000,33000
02/19/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
02/20/2009,0000,11.80000,11.95000,11.50000,11.90000,54000
02/23/2009,0000,11.85000,11.90000,11.80000,11.85000,17000
02/24/2009,0000,11.80000,11.80000,11.75000,11.80000,7000
02/25/2009,0000,11.70000,11.80000,11.10000,11.50000,71000
02/26/2009,0000,11.35000,11.50000,11.35000,11.50000,15000
02/27/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
03/02/2009,0000,11.10000,11.50000,11.10000,11.50000,6000
03/03/2009,0000,11.20000,11.45000,11.20000,11.45000,17000
03/04/2009,0000,11.45000,11.50000,11.45000,11.50000,3000
03/05/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/06/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
03/09/2009,0000,11.50000,11.50000,11.30000,11.50000,16000
03/11/2009,0000,11.50000,11.50000,11.30000,11.50000,48000
03/12/2009,0000,11.45000,11.45000,11.05000,11.05000,9000
03/13/2009,0000,11.30000,11.65000,11.30000,11.65000,64000
03/16/2009,0000,11.70000,11.80000,11.50000,11.65000,37000
03/17/2009,0000,11.65000,12.10000,11.65000,12.10000,23000
03/18/2009,0000,12.20000,12.40000,12.00000,12.20000,29000
03/19/2009,0000,12.10000,12.70000,12.10000,12.70000,30000
03/20/2009,0000,12.70000,12.80000,12.25000,12.70000,26000
03/23/2009,0000,12.90000,12.90000,12.00000,12.40000,56000
03/24/2009,0000,12.55000,12.85000,12.50000,12.50000,48000
03/25/2009,0000,12.80000,12.85000,12.55000,12.55000,47000
03/26/2009,0000,12.60000,13.00000,12.60000,13.00000,37000
03/27/2009,0000,13.00000,13.10000,12.80000,13.00000,35000
03/30/2009,0000,13.00000,13.00000,12.65000,12.80000,22000
03/31/2009,0000,12.80000,12.95000,12.80000,12.80000,11000
04/01/2009,0000,12.80000,12.95000,12.80000,12.80000,30000
04/02/2009,0000,12.90000,13.65000,12.90000,13.65000,90000
04/03/2009,0000,14.35000,14.60000,14.10000,14.30000,159000
04/06/2009,0000,14.30000,14.80000,14.30000,14.50000,110000
04/07/2009,0000,14.50000,14.65000,14.20000,14.45000,116000
04/08/2009,0000,14.20000,14.45000,14.20000,14.45000,24000
04/09/2009,0000,14.50000,14.75000,14.35000,14.75000,83000
04/10/2009,0000,15.00000,15.75000,15.00000,15.75000,180000
04/13/2009,0000,16.85000,16.85000,16.40000,16.85000,153000
04/14/2009,0000,15.70000,17.10000,15.70000,15.85000,271000
04/15/2009,0000,15.85000,15.95000,15.30000,15.70000,38000
04/16/2009,0000,16.00000,16.00000,15.65000,15.85000,51000
04/17/2009,0000,16.10000,16.25000,15.70000,15.70000,120000
04/20/2009,0000,15.00000,15.50000,15.00000,15.50000,31000
04/21/2009,0000,15.00000,15.95000,15.00000,15.95000,38000
04/22/2009,0000,15.95000,15.95000,15.60000,15.90000,29000
04/23/2009,0000,15.80000,16.15000,15.80000,15.85000,25000
04/24/2009,0000,16.00000,16.60000,15.90000,16.00000,44000
04/27/2009,0000,16.20000,16.20000,15.60000,15.95000,25000
04/28/2009,0000,15.95000,15.95000,15.45000,15.55000,18000
04/29/2009,0000,15.85000,15.85000,15.60000,15.60000,4000
04/30/2009,0000,16.10000,16.40000,15.90000,16.20000,38000
05/04/2009,0000,17.30000,17.30000,17.30000,17.30000,76000
05/05/2009,0000,18.50000,18.50000,18.50000,18.50000,93000
05/06/2009,0000,18.70000,19.75000,18.70000,19.75000,116000
05/07/2009,0000,21.10000,21.10000,21.10000,21.10000,53000
05/08/2009,0000,22.55000,22.55000,22.50000,22.55000,74000
05/11/2009,0000,24.10000,24.10000,24.10000,24.10000,62000
05/12/2009,0000,25.75000,25.75000,24.20000,25.15000,182000
05/13/2009,0000,24.25000,26.25000,24.25000,26.00000,115000
05/14/2009,0000,26.00000,26.00000,25.50000,25.50000,77000
05/15/2009,0000,25.20000,25.80000,24.70000,24.70000,152000
05/18/2009,0000,25.15000,25.80000,25.00000,25.00000,85000
05/19/2009,0000,25.65000,25.65000,25.20000,25.60000,43000
05/20/2009,0000,25.60000,25.75000,25.35000,25.60000,50000
05/21/2009,0000,25.60000,25.80000,25.40000,25.60000,53000
05/22/2009,0000,25.00000,25.90000,25.00000,25.35000,77000
05/25/2009,0000,25.80000,26.20000,25.50000,26.00000,128000
05/26/2009,0000,26.30000,26.30000,25.60000,25.60000,35000
05/27/2009,0000,25.60000,25.90000,25.50000,25.90000,53000
06/01/2009,0000,26.25000,26.25000,26.00000,26.20000,77000
06/02/2009,0000,26.20000,26.50000,26.20000,26.20000,29000
06/03/2009,0000,26.20000,26.25000,26.00000,26.20000,37000
06/04/2009,0000,26.40000,26.50000,25.30000,26.20000,168000
06/05/2009,0000,26.20000,26.25000,26.00000,26.25000,30000
06/08/2009,0000,26.25000,28.05000,25.80000,28.05000,104000
06/09/2009,0000,29.90000,29.90000,27.75000,27.80000,49000
06/10/2009,0000,27.95000,27.95000,26.15000,27.40000,22000
06/11/2009,0000,27.40000,29.10000,25.80000,28.90000,43000
06/12/2009,0000,27.15000,30.00000,27.15000,28.90000,38000
06/15/2009,0000,30.00000,30.00000,27.00000,27.50000,24000
06/16/2009,0000,27.50000,28.20000,27.50000,27.85000,13000
06/17/2009,0000,28.10000,28.20000,27.20000,28.20000,9000
06/18/2009,0000,28.10000,28.10000,28.10000,28.10000,2000
06/19/2009,0000,28.00000,29.35000,28.00000,29.35000,15000
06/22/2009,0000,29.50000,29.50000,27.70000,28.55000,34000
06/23/2009,0000,27.60000,28.55000,27.60000,28.40000,16000
06/24/2009,0000,27.60000,28.60000,27.60000,28.45000,154000
06/25/2009,0000,28.45000,28.90000,28.00000,28.45000,24000
06/26/2009,0000,28.50000,28.60000,28.50000,28.50000,21000
06/29/2009,0000,28.50000,28.55000,27.70000,28.55000,19000
06/30/2009,0000,28.40000,28.40000,27.65000,28.20000,7000
07/01/2009,0000,28.50000,28.50000,28.00000,28.20000,12000
07/02/2009,0000,28.20000,28.80000,28.20000,28.50000,32000
07/03/2009,0000,28.50000,28.50000,28.50000,28.50000,1000
07/06/2009,0000,28.65000,28.65000,27.50000,27.70000,47000
07/07/2009,0000,27.80000,28.00000,27.80000,27.90000,30000
07/08/2009,0000,28.00000,28.00000,27.20000,27.70000,25000
07/09/2009,0000,28.00000,28.00000,27.40000,27.40000,5000
07/10/2009,0000,27.30000,27.75000,27.20000,27.40000,15000
07/13/2009,0000,27.40000,27.50000,26.50000,27.35000,38000
07/14/2009,0000,27.40000,27.40000,26.30000,26.30000,5000
07/15/2009,0000,26.80000,28.00000,26.80000,27.40000,62000
07/16/2009,0000,27.00000,27.40000,26.00000,26.00000,63000
07/17/2009,0000,25.80000,26.30000,25.60000,26.00000,31000
07/20/2009,0000,26.10000,26.10000,25.25000,25.30000,14000
07/21/2009,0000,25.30000,26.00000,25.30000,26.00000,25000
07/22/2009,0000,26.00000,26.00000,24.20000,25.05000,49000
07/23/2009,0000,25.50000,25.50000,25.05000,25.20000,9000
07/24/2009,0000,25.55000,25.55000,25.00000,25.55000,13000
07/27/2009,0000,25.50000,25.85000,24.10000,24.50000,52000
07/28/2009,0000,24.50000,24.80000,23.90000,24.45000,33000
07/29/2009,0000,24.00000,24.60000,24.00000,24.40000,43000
07/30/2009,0000,24.10000,24.25000,22.85000,24.15000,103000
07/31/2009,0000,24.15000,24.15000,22.70000,23.40000,75000
08/03/2009,0000,23.40000,23.85000,22.55000,22.80000,87000
08/04/2009,0000,23.00000,23.00000,22.30000,22.75000,51000
08/05/2009,0000,22.90000,22.90000,22.50000,22.75000,14000
08/06/2009,0000,23.00000,23.00000,21.65000,22.40000,53000
08/10/2009,0000,21.20000,22.30000,21.20000,22.30000,20000
08/11/2009,0000,23.00000,23.00000,21.55000,22.30000,40000
08/12/2009,0000,21.50000,22.25000,21.50000,22.25000,5000
08/13/2009,0000,22.40000,23.50000,22.00000,23.10000,84000
08/14/2009,0000,23.10000,24.70000,23.10000,23.40000,81000
08/17/2009,0000,23.40000,24.30000,22.05000,22.95000,43000
08/18/2009,0000,22.50000,23.00000,22.40000,22.40000,19000
08/19/2009,0000,22.60000,23.30000,22.45000,22.80000,35000
08/20/2009,0000,22.90000,22.90000,22.05000,22.80000,29000
08/21/2009,0000,22.80000,22.80000,22.05000,22.70000,22000
08/24/2009,0000,22.60000,23.50000,22.60000,22.80000,13000
08/25/2009,0000,22.90000,22.90000,22.00000,22.50000,29000
08/26/2009,0000,22.05000,22.50000,22.00000,22.45000,33000
08/27/2009,0000,22.45000,22.45000,21.60000,21.90000,11000
08/28/2009,0000,21.90000,22.20000,21.40000,21.50000,28000
08/31/2009,0000,22.00000,22.30000,21.30000,21.30000,49000
09/01/2009,0000,21.35000,21.55000,21.35000,21.50000,20000
09/02/2009,0000,21.50000,21.55000,21.05000,21.50000,73000
09/03/2009,0000,21.20000,21.50000,21.15000,21.15000,13000
09/04/2009,0000,21.40000,22.60000,21.40000,21.90000,105000
09/07/2009,0000,22.10000,22.65000,21.95000,22.45000,26000
09/08/2009,0000,22.60000,23.40000,22.60000,23.20000,52000
09/09/2009,0000,23.20000,23.30000,22.90000,22.90000,39000
09/10/2009,0000,23.25000,24.50000,23.10000,23.10000,33000
09/11/2009,0000,23.20000,23.25000,22.65000,23.25000,10000
09/14/2009,0000,23.30000,24.50000,23.15000,23.35000,40000
09/15/2009,0000,23.45000,23.80000,23.00000,23.35000,30000
09/16/2009,0000,23.35000,23.40000,23.10000,23.40000,18000
09/17/2009,0000,23.40000,24.30000,23.40000,23.80000,46000
09/18/2009,0000,24.00000,25.20000,24.00000,25.00000,31000
09/21/2009,0000,25.00000,25.00000,23.25000,25.00000,83000
09/22/2009,0000,25.00000,25.00000,24.80000,24.95000,20000
09/23/2009,0000,24.80000,24.80000,24.15000,24.40000,66000
09/24/2009,0000,24.40000,25.00000,24.20000,24.75000,27000
09/25/2009,0000,24.20000,24.85000,24.20000,24.75000,12000
09/28/2009,0000,25.00000,25.00000,23.75000,24.75000,37000
09/29/2009,0000,24.80000,24.80000,24.70000,24.80000,19000
09/30/2009,0000,24.90000,26.50000,24.70000,26.50000,57000
10/01/2009,0000,26.50000,26.55000,25.75000,26.00000,38000
10/02/2009,0000,26.30000,26.90000,26.20000,26.20000,12000
10/05/2009,0000,26.20000,26.35000,26.00000,26.20000,29000
10/06/2009,0000,26.20000,28.00000,26.20000,27.50000,61000
10/07/2009,0000,27.50000,27.50000,26.55000,27.40000,42000
10/08/2009,0000,27.35000,27.40000,26.10000,27.40000,37000
10/09/2009,0000,27.00000,27.50000,26.65000,27.40000,46000
10/12/2009,0000,27.40000,28.70000,27.40000,28.20000,73000
10/13/2009,0000,27.80000,28.80000,27.80000,28.35000,86000
10/14/2009,0000,26.70000,27.00000,25.50000,25.50000,115000
10/15/2009,0000,25.80000,25.80000,24.00000,24.90000,77000
10/16/2009,0000,24.50000,24.80000,24.00000,24.00000,56000
10/19/2009,0000,24.40000,24.40000,24.00000,24.00000,43000
10/20/2009,0000,24.00000,24.20000,23.50000,23.95000,66000
10/21/2009,0000,24.00000,24.25000,23.50000,23.75000,28000
10/22/2009,0000,23.75000,23.75000,22.70000,22.90000,58000
10/23/2009,0000,23.40000,23.40000,22.60000,23.15000,11000
10/26/2009,0000,23.40000,23.40000,22.95000,23.25000,8000
10/27/2009,0000,23.25000,23.80000,22.90000,23.80000,98000
10/28/2009,0000,24.00000,24.25000,22.80000,22.85000,98000
10/29/2009,0000,22.85000,23.65000,22.20000,23.65000,16000
10/30/2009,0000,22.80000,23.00000,22.45000,22.80000,52000
11/02/2009,0000,22.75000,23.70000,22.75000,23.20000,8000
11/03/2009,0000,22.90000,23.25000,22.80000,23.20000,24000
11/04/2009,0000,23.00000,23.75000,22.70000,23.65000,27000
11/05/2009,0000,23.55000,23.55000,23.00000,23.00000,14000
11/06/2009,0000,23.20000,23.20000,22.70000,23.10000,17000
11/09/2009,0000,22.30000,23.10000,22.30000,23.10000,14000
11/10/2009,0000,23.40000,23.75000,22.60000,23.05000,38000
11/11/2009,0000,22.90000,23.20000,22.90000,23.10000,30000
11/12/2009,0000,23.25000,23.40000,23.25000,23.40000,5000
11/13/2009,0000,23.40000,23.85000,23.40000,23.85000,24000
11/16/2009,0000,23.50000,24.10000,23.45000,23.65000,22000
11/17/2009,0000,23.65000,23.65000,23.20000,23.55000,8000
11/18/2009,0000,23.45000,23.55000,23.45000,23.50000,9000
11/19/2009,0000,23.50000,23.80000,23.50000,23.80000,12000
11/20/2009,0000,23.60000,23.80000,23.40000,23.70000,15000
11/23/2009,0000,23.70000,23.70000,23.40000,23.40000,8000
11/24/2009,0000,23.40000,23.60000,23.40000,23.60000,7000
11/25/2009,0000,23.40000,23.70000,23.40000,23.50000,11000
11/26/2009,0000,23.40000,23.50000,22.60000,23.50000,7000
11/27/2009,0000,23.40000,23.40000,23.40000,23.40000,9000
11/30/2009,0000,23.50000,23.60000,23.00000,23.35000,34000
12/01/2009,0000,23.30000,23.60000,22.80000,23.40000,38000
12/02/2009,0000,23.40000,23.40000,23.00000,23.40000,5000
12/03/2009,0000,23.50000,23.50000,23.20000,23.50000,7000
12/04/2009,0000,23.50000,23.50000,22.60000,23.00000,24000
12/07/2009,0000,22.50000,23.20000,22.50000,22.65000,51000
12/08/2009,0000,22.60000,22.90000,22.50000,22.80000,25000
12/09/2009,0000,22.50000,22.65000,22.30000,22.30000,38000
12/11/2009,0000,22.50000,22.80000,22.20000,22.55000,25000
12/14/2009,0000,22.55000,22.70000,22.20000,22.70000,37000
12/15/2009,0000,22.80000,22.80000,22.50000,22.70000,5000
12/16/2009,0000,22.50000,22.50000,22.50000,22.50000,10000
12/17/2009,0000,22.70000,22.70000,21.80000,22.00000,45000
12/18/2009,0000,21.40000,21.80000,21.40000,21.40000,34000
12/21/2009,0000,21.80000,21.80000,21.40000,21.40000,47000
12/22/2009,0000,21.60000,21.60000,21.15000,21.25000,58000
12/23/2009,0000,21.40000,21.90000,21.25000,21.55000,21000
12/25/2009,0000,21.60000,21.60000,21.20000,21.50000,50000
12/25/2009,0000,21.60000,21.60000,21.20000,21.50000,50000
12/28/2009,0000,21.75000,21.80000,21.50000,21.80000,13000
12/29/2009,1223,21.50000,22.00000,21.40000,22.00000,38931
