DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.00000,33.00000,30.80000,31.00000,2260000
04/03/2007,0000,31.50000,31.90000,30.80000,31.00000,1308000
04/04/2007,0000,31.60000,31.70000,30.05000,30.15000,2111000
04/09/2007,0000,30.20000,30.50000,29.20000,29.90000,1437000
04/10/2007,0000,30.00000,30.80000,30.00000,30.80000,1396000
04/11/2007,0000,32.45000,32.45000,31.60000,32.45000,3516000
04/12/2007,0000,33.30000,34.70000,33.30000,34.70000,2921000
04/13/2007,0000,37.10000,37.10000,37.10000,37.10000,2364000
04/16/2007,0000,38.60000,40.95000,38.50000,39.40000,9004000
04/17/2007,0000,39.70000,39.75000,36.65000,36.70000,4736000
04/18/2007,0000,36.90000,39.25000,36.10000,39.25000,6185000
04/19/2007,0000,39.80000,41.40000,38.85000,40.95000,11265000
04/20/2007,0000,42.00000,42.30000,39.65000,40.65000,4267000
04/23/2007,0000,40.80000,41.40000,39.65000,40.35000,3311000
04/24/2007,0000,40.40000,42.50000,40.40000,41.95000,3598000
04/26/2007,0000,41.50000,41.60000,40.10000,40.55000,1415000
04/27/2007,0000,40.55000,40.80000,39.90000,40.10000,1155000
04/30/2007,0000,40.00000,40.10000,37.50000,38.20000,1596000
05/02/2007,0000,38.20000,38.80000,38.00000,38.80000,2111000
05/03/2007,0000,38.80000,38.95000,36.10000,36.90000,2590000
05/04/2007,0000,36.90000,37.40000,36.70000,37.00000,2124000
05/07/2007,0000,37.80000,38.60000,37.00000,38.20000,2502000
05/08/2007,0000,38.20000,38.50000,37.80000,38.25000,1397000
05/09/2007,0000,37.80000,38.30000,37.05000,37.05000,1012000
05/10/2007,0000,37.70000,39.60000,37.20000,39.60000,2842000
05/11/2007,0000,39.60000,40.45000,39.20000,39.90000,3611000
05/14/2007,0000,40.90000,40.90000,39.25000,39.25000,1621000
05/15/2007,0000,38.60000,39.60000,38.00000,38.10000,854000
05/16/2007,0000,38.10000,38.90000,38.10000,38.80000,714000
05/17/2007,0000,39.40000,39.50000,38.85000,39.05000,1164000
05/18/2007,0000,39.00000,40.75000,39.00000,40.15000,2745000
05/21/2007,0000,40.90000,40.90000,39.50000,40.20000,1639000
05/22/2007,0000,40.40000,42.50000,39.60000,41.60000,5262000
05/23/2007,0000,41.70000,41.75000,40.70000,40.70000,1827000
05/24/2007,0000,41.00000,41.70000,40.50000,40.50000,1596000
05/25/2007,0000,40.50000,41.45000,40.05000,40.10000,1749000
05/28/2007,0000,40.70000,40.80000,39.50000,39.55000,919000
05/29/2007,0000,39.40000,40.30000,38.90000,40.00000,1844000
05/30/2007,0000,40.30000,40.40000,39.30000,39.30000,1029000
05/31/2007,0000,39.50000,40.20000,39.10000,39.85000,2493000
06/04/2007,0000,41.60000,42.80000,40.50000,42.30000,6109000
06/05/2007,0000,42.60000,45.25000,42.00000,45.25000,8052000
06/06/2007,0000,46.00000,47.70000,42.10000,44.95000,9947000
06/07/2007,0000,43.80000,46.80000,43.70000,45.60000,5629000
06/08/2007,0000,45.60000,47.60000,45.50000,47.60000,5820000
06/11/2007,0000,50.70000,50.70000,48.80000,50.00000,5735000
06/12/2007,0000,50.80000,51.10000,47.70000,48.10000,4846000
06/13/2007,0000,47.75000,48.00000,46.50000,47.30000,3561000
06/14/2007,0000,47.60000,50.10000,47.60000,49.00000,8595000
06/15/2007,0000,49.65000,49.80000,47.80000,47.80000,2868000
06/20/2007,0000,47.80000,48.30000,46.80000,47.10000,2266000
06/21/2007,0000,47.60000,49.00000,47.00000,47.20000,2217000
06/22/2007,0000,48.00000,49.00000,47.60000,48.50000,2357000
06/25/2007,0000,53.00000,55.00000,52.30000,52.90000,7403000
06/26/2007,0000,53.90000,54.80000,51.40000,54.00000,4400000
06/27/2007,0000,54.00000,54.80000,52.90000,53.30000,2576000
06/28/2007,0000,54.30000,54.30000,52.70000,52.70000,1841000
06/29/2007,0000,53.50000,53.50000,52.10000,52.50000,1733000
07/02/2007,0000,53.20000,56.10000,53.00000,56.10000,4679000
07/03/2007,0000,57.00000,58.90000,56.10000,56.10000,6241000
07/04/2007,0000,56.60000,57.20000,54.60000,54.80000,3246000
07/05/2007,0000,56.00000,56.40000,54.80000,55.50000,2476000
07/06/2007,0000,55.80000,56.80000,55.50000,55.50000,2921000
07/09/2007,0000,56.40000,58.90000,55.80000,57.50000,3478000
07/10/2007,0000,58.30000,58.30000,55.60000,55.90000,2685000
07/11/2007,0000,57.90000,58.70000,56.80000,57.10000,3181000
07/12/2007,0000,58.00000,58.90000,56.20000,56.20000,4104000
07/13/2007,0000,57.40000,57.40000,55.90000,57.20000,3353000
07/17/2007,0000,57.50000,57.50000,57.00000,57.30000,1738000
07/18/2007,0000,58.30000,58.30000,57.00000,57.00000,1945000
07/19/2007,0000,57.90000,59.70000,57.30000,59.70000,4620000
07/20/2007,0000,60.50000,63.80000,60.50000,63.80000,5285000
07/23/2007,0000,67.00000,67.00000,66.50000,67.00000,4994000
07/24/2007,0000,69.80000,70.30000,66.40000,66.70000,10159000
07/25/2007,0000,67.10000,70.00000,66.70000,68.50000,3598000
07/26/2007,0000,69.80000,73.20000,69.80000,73.20000,4161000
07/27/2007,0000,72.00000,78.30000,70.00000,77.10000,5149000
07/31/2007,0000,72.80000,76.80000,72.50000,76.00000,4884000
08/01/2007,0000,77.00000,80.30000,74.60000,75.00000,2990000
08/02/2007,0000,69.80000,69.80000,69.80000,69.80000,462000
08/03/2007,0000,65.00000,65.00000,65.00000,65.00000,237000
08/06/2007,0000,60.50000,60.50000,60.50000,60.50000,115000
08/07/2007,0000,56.30000,56.30000,56.30000,56.30000,789000
08/08/2007,0000,52.40000,56.30000,52.40000,56.30000,18153000
08/09/2007,0000,52.40000,55.60000,52.40000,53.80000,9593000
08/10/2007,0000,51.00000,55.50000,50.60000,53.60000,8760000
08/14/2007,0000,52.00000,52.70000,48.55000,48.55000,6227000
08/15/2007,0000,46.50000,49.20000,46.50000,47.60000,4291000
08/16/2007,0000,48.90000,49.40000,44.30000,44.30000,4399000
08/17/2007,0000,45.90000,46.20000,41.90000,42.10000,4485000
08/20/2007,0000,45.00000,45.00000,43.85000,45.00000,2461000
08/21/2007,0000,44.90000,44.90000,41.85000,41.85000,3161000
08/22/2007,0000,41.85000,41.85000,38.95000,38.95000,2079000
08/23/2007,0000,40.95000,41.65000,40.50000,41.65000,2953000
08/24/2007,0000,42.00000,44.55000,41.65000,44.55000,5149000
08/27/2007,0000,46.50000,47.65000,45.10000,47.65000,4284000
08/28/2007,0000,47.55000,48.35000,46.10000,47.35000,2819000
08/29/2007,0000,45.50000,47.30000,45.30000,46.70000,1652000
08/30/2007,0000,48.00000,49.00000,47.35000,47.70000,2526000
08/31/2007,0000,48.50000,51.00000,47.80000,51.00000,3895000
09/03/2007,0000,51.40000,51.40000,47.60000,48.20000,2791000
09/04/2007,0000,48.20000,49.40000,47.40000,48.30000,1513000
09/05/2007,0000,49.30000,50.30000,48.50000,48.60000,1843000
09/06/2007,0000,48.10000,49.65000,48.10000,48.55000,872000
09/07/2007,0000,49.05000,50.30000,48.60000,48.65000,1184000
09/10/2007,0000,46.65000,48.00000,46.65000,48.00000,685000
09/11/2007,0000,49.20000,50.40000,48.40000,49.30000,1486000
09/12/2007,0000,50.20000,50.20000,47.50000,47.60000,1480000
09/13/2007,0000,47.60000,48.70000,47.20000,47.85000,1137000
09/14/2007,0000,48.30000,48.80000,47.60000,47.60000,781000
09/17/2007,0000,47.80000,48.20000,45.50000,45.60000,928000
09/19/2007,0000,46.60000,46.60000,42.45000,42.45000,1624000
09/20/2007,0000,42.70000,43.90000,42.00000,42.50000,743000
09/21/2007,0000,42.90000,44.10000,42.60000,43.80000,477000
09/26/2007,0000,44.00000,44.20000,42.10000,42.50000,1255000
09/27/2007,0000,42.50000,43.75000,42.50000,43.10000,2508000
09/28/2007,0000,43.40000,44.50000,43.35000,43.70000,1565000
10/01/2007,0000,48.95000,49.80000,47.95000,48.00000,4004000
10/02/2007,0000,49.00000,49.20000,48.00000,48.30000,1889000
10/03/2007,0000,49.00000,50.00000,48.30000,48.50000,1980000
10/04/2007,0000,49.50000,50.50000,48.60000,50.20000,2774000
10/05/2007,0000,50.50000,51.20000,48.60000,49.50000,2269000
10/08/2007,0000,50.00000,50.10000,47.00000,47.00000,1610000
10/09/2007,0000,47.15000,47.50000,46.05000,46.60000,762000
10/11/2007,0000,45.50000,46.35000,45.25000,45.50000,1383000
10/12/2007,0000,45.70000,46.30000,43.40000,43.70000,1309000
10/15/2007,0000,44.30000,44.40000,42.50000,42.80000,838000
10/16/2007,0000,42.00000,44.00000,41.70000,43.50000,821000
10/17/2007,0000,43.80000,44.10000,43.30000,43.50000,573000
10/18/2007,0000,44.10000,45.25000,43.90000,45.00000,741000
10/19/2007,0000,45.80000,45.80000,43.80000,43.80000,709000
10/22/2007,0000,41.00000,42.00000,40.90000,41.00000,1777000
10/23/2007,0000,42.00000,43.10000,41.50000,42.50000,1380000
10/24/2007,0000,42.60000,43.15000,41.00000,41.00000,1064000
10/25/2007,0000,41.50000,41.80000,40.10000,40.40000,959000
10/26/2007,0000,40.65000,41.00000,40.30000,40.65000,447000
10/29/2007,0000,40.65000,41.20000,40.05000,40.05000,930000
10/30/2007,0000,40.20000,40.60000,37.50000,37.80000,1894000
10/31/2007,0000,37.80000,39.60000,37.10000,39.40000,2182000
11/01/2007,0000,39.50000,40.30000,38.40000,38.95000,1301000
11/02/2007,0000,37.80000,38.40000,37.80000,38.40000,1619000
11/05/2007,0000,39.50000,39.50000,37.80000,38.40000,920000
11/06/2007,0000,38.70000,39.00000,37.90000,38.10000,771000
11/07/2007,0000,38.30000,39.20000,37.85000,38.10000,1553000
11/08/2007,0000,37.50000,37.50000,35.45000,35.45000,1306000
11/09/2007,0000,36.00000,36.00000,33.00000,33.15000,1201000
11/12/2007,0000,31.25000,31.80000,30.85000,30.85000,1229000
11/13/2007,0000,29.85000,31.65000,29.85000,31.30000,1091000
11/14/2007,0000,32.30000,33.45000,32.20000,33.10000,1029000
11/15/2007,0000,33.00000,33.00000,32.10000,32.10000,472000
11/16/2007,0000,31.60000,33.15000,31.05000,33.00000,651000
11/19/2007,0000,33.20000,33.95000,32.80000,32.80000,904000
11/20/2007,0000,32.00000,33.50000,31.50000,33.50000,397000
11/21/2007,0000,33.50000,34.90000,33.50000,33.50000,1040000
11/22/2007,0000,33.45000,34.10000,33.20000,33.50000,578000
11/23/2007,0000,33.70000,33.90000,32.00000,32.90000,473000
11/26/2007,0000,33.20000,33.30000,32.10000,32.20000,339000
11/27/2007,0000,30.30000,31.60000,30.00000,30.80000,510000
11/28/2007,0000,31.10000,31.40000,30.10000,30.10000,260000
11/29/2007,0000,30.85000,31.60000,30.50000,30.60000,300000
11/30/2007,0000,30.80000,31.90000,30.80000,31.90000,302000
12/03/2007,0000,31.95000,32.80000,31.40000,32.40000,343000
12/04/2007,0000,32.40000,33.90000,32.05000,33.90000,527000
12/05/2007,0000,33.90000,36.25000,33.60000,36.25000,2329000
12/06/2007,0000,36.90000,37.00000,34.80000,34.80000,2166000
12/07/2007,0000,34.80000,36.00000,34.80000,34.80000,1170000
12/10/2007,0000,36.50000,36.50000,35.05000,35.10000,1028000
12/11/2007,0000,35.10000,35.60000,33.50000,33.50000,892000
12/12/2007,0000,33.00000,34.30000,33.00000,33.70000,550000
12/13/2007,0000,34.00000,34.10000,31.70000,32.00000,621000
12/14/2007,0000,31.65000,32.00000,29.80000,30.10000,1064000
12/17/2007,0000,30.00000,30.00000,28.00000,28.00000,793000
12/18/2007,0000,26.50000,29.50000,26.05000,28.00000,1801000
12/19/2007,0000,28.50000,29.35000,28.40000,29.00000,428000
12/20/2007,0000,29.00000,29.50000,27.05000,27.10000,481000
12/21/2007,0000,27.20000,28.20000,26.10000,26.45000,468000
12/24/2007,0000,27.30000,27.95000,27.00000,27.85000,322000
12/25/2007,0000,28.30000,29.20000,28.00000,29.00000,697000
12/26/2007,0000,29.20000,29.20000,28.25000,28.65000,230000
12/27/2007,0000,28.65000,29.85000,28.65000,29.00000,778000
12/28/2007,0000,29.10000,30.65000,29.10000,30.20000,1246000
12/31/2007,0000,30.60000,32.00000,30.20000,31.75000,877000
01/02/2008,0000,31.70000,32.45000,30.85000,31.00000,869000
01/03/2008,0000,30.10000,30.50000,29.65000,30.00000,516000
01/04/2008,0000,29.80000,30.30000,29.70000,29.80000,533000
01/07/2008,0000,28.30000,28.90000,27.90000,27.90000,307000
01/08/2008,0000,28.00000,28.60000,27.90000,27.90000,315000
01/09/2008,0000,27.00000,28.70000,27.00000,28.60000,244000
01/10/2008,0000,29.00000,29.20000,28.20000,28.55000,284000
01/11/2008,0000,28.60000,29.10000,28.50000,28.95000,355000
01/14/2008,0000,29.50000,29.50000,28.05000,28.10000,263000
01/15/2008,0000,28.35000,28.90000,28.30000,28.70000,543000
01/16/2008,0000,27.90000,27.90000,27.10000,27.40000,328000
01/17/2008,0000,28.60000,29.30000,28.60000,29.30000,2207000
01/18/2008,0000,28.90000,30.45000,28.85000,30.45000,1641000
01/21/2008,0000,30.70000,30.70000,29.55000,29.65000,651000
01/22/2008,0000,27.60000,28.30000,27.60000,27.60000,685000
01/23/2008,0000,28.30000,28.30000,25.70000,25.70000,1111000
01/24/2008,0000,26.20000,26.65000,24.90000,25.20000,656000
01/25/2008,0000,25.80000,26.95000,25.80000,26.95000,383000
01/28/2008,0000,26.10000,26.70000,25.60000,25.60000,412000
01/29/2008,0000,25.80000,26.45000,25.20000,25.80000,410000
01/30/2008,0000,26.00000,26.50000,25.40000,26.00000,264000
01/31/2008,0000,26.00000,26.30000,25.25000,25.80000,328000
02/01/2008,0000,25.80000,26.30000,25.80000,26.00000,255000
02/12/2008,0000,25.70000,25.70000,24.80000,24.80000,302000
02/13/2008,0000,24.90000,25.25000,23.80000,24.00000,455000
02/14/2008,0000,24.65000,25.30000,24.50000,25.00000,268000
02/15/2008,0000,24.90000,25.90000,24.70000,25.90000,311000
02/18/2008,0000,26.65000,27.70000,26.40000,27.70000,1141000
02/19/2008,0000,28.40000,28.40000,27.50000,27.70000,682000
02/20/2008,0000,27.70000,28.40000,27.30000,27.85000,691000
02/21/2008,0000,28.60000,29.75000,28.40000,29.75000,1078000
02/22/2008,0000,29.80000,31.00000,29.25000,30.80000,2026000
02/25/2008,0000,31.80000,31.80000,29.60000,30.30000,1085000
02/26/2008,0000,30.80000,30.80000,29.35000,29.35000,757000
02/27/2008,0000,29.50000,31.15000,29.50000,30.00000,1023000
02/29/2008,0000,30.00000,31.00000,30.00000,30.90000,681000
03/03/2008,0000,29.60000,29.80000,29.30000,29.45000,428000
03/04/2008,0000,29.70000,30.50000,29.70000,30.10000,515000
03/05/2008,0000,30.20000,30.50000,29.20000,29.70000,591000
03/06/2008,0000,30.00000,30.60000,29.65000,30.40000,749000
03/07/2008,0000,30.20000,31.70000,30.00000,30.90000,1390000
03/10/2008,0000,31.50000,31.50000,30.05000,30.15000,527000
03/11/2008,0000,29.40000,30.10000,29.40000,29.80000,355000
03/12/2008,0000,30.40000,30.80000,29.80000,29.95000,560000
03/13/2008,0000,30.00000,30.40000,28.35000,28.35000,456000
03/14/2008,0000,28.60000,29.15000,28.00000,28.10000,460000
03/18/2008,0000,26.50000,27.35000,26.50000,27.15000,495000
03/19/2008,0000,28.00000,28.10000,27.20000,27.30000,488000
03/20/2008,0000,27.00000,27.50000,26.70000,27.00000,413000
03/21/2008,0000,27.20000,28.20000,27.20000,27.70000,468000
03/25/2008,0000,28.95000,29.40000,28.70000,28.85000,451000
03/26/2008,0000,28.70000,29.20000,28.40000,28.40000,413000
03/27/2008,0000,27.80000,28.40000,27.60000,27.60000,692000
03/28/2008,0000,27.65000,28.20000,27.60000,28.05000,382000
03/31/2008,0000,28.00000,28.35000,27.85000,28.15000,439000
04/01/2008,0000,28.20000,28.80000,28.15000,28.15000,464000
04/02/2008,0000,28.70000,30.10000,28.60000,30.10000,1963000
04/03/2008,0000,30.25000,32.20000,30.20000,32.20000,3539000
04/07/2008,0000,33.50000,34.00000,32.00000,34.00000,3741000
04/08/2008,0000,33.50000,33.70000,32.40000,32.90000,1503000
04/09/2008,0000,33.40000,35.10000,33.30000,34.20000,2608000
04/10/2008,0000,34.20000,35.70000,33.60000,35.70000,1718000
04/11/2008,0000,35.80000,36.30000,34.00000,34.20000,2284000
04/14/2008,0000,33.30000,34.90000,33.30000,33.70000,1525000
04/15/2008,0000,33.25000,34.80000,33.25000,34.00000,1015000
04/16/2008,0000,34.75000,34.75000,33.60000,33.80000,805000
04/17/2008,0000,36.00000,36.00000,34.70000,34.70000,2567000
04/18/2008,0000,34.70000,34.95000,34.25000,34.70000,830000
04/21/2008,0000,35.00000,35.70000,34.50000,35.10000,1200000
04/22/2008,0000,35.30000,36.10000,35.10000,35.60000,1927000
04/23/2008,0000,35.70000,37.45000,35.05000,36.20000,2698000
04/24/2008,0000,36.30000,36.70000,35.10000,35.10000,1249000
04/25/2008,0000,35.50000,35.80000,34.60000,34.60000,1057000
04/28/2008,0000,34.20000,34.90000,32.20000,32.20000,2175000
04/29/2008,0000,32.20000,32.80000,31.75000,32.20000,813000
04/30/2008,0000,32.80000,32.80000,32.00000,32.20000,864000
05/02/2008,0000,32.20000,32.60000,29.95000,30.10000,1904000
05/05/2008,0000,30.05000,30.05000,29.00000,29.45000,672000
05/06/2008,0000,29.45000,30.80000,29.20000,30.80000,648000
05/07/2008,0000,30.80000,32.00000,30.80000,31.40000,861000
05/08/2008,0000,31.60000,31.60000,30.85000,31.35000,571000
05/09/2008,0000,31.60000,31.80000,30.60000,30.65000,461000
05/12/2008,0000,30.20000,30.40000,29.80000,30.20000,301000
05/13/2008,0000,30.20000,31.35000,30.05000,30.80000,489000
05/14/2008,0000,31.20000,31.45000,30.80000,31.15000,455000
05/15/2008,0000,31.70000,31.70000,30.90000,31.05000,405000
05/16/2008,0000,31.10000,33.20000,31.10000,33.20000,1819000
05/19/2008,0000,33.70000,33.85000,32.50000,32.90000,1191000
05/20/2008,0000,32.90000,34.50000,32.80000,33.50000,2051000
05/21/2008,0000,33.70000,35.80000,33.60000,35.00000,3950000
05/22/2008,0000,34.80000,35.95000,34.70000,35.05000,2744000
05/23/2008,0000,35.10000,36.10000,34.40000,34.40000,2168000
05/26/2008,0000,34.40000,34.40000,32.00000,32.00000,1305000
05/27/2008,0000,32.00000,32.90000,32.00000,32.70000,511000
05/28/2008,0000,32.85000,33.40000,32.05000,32.05000,463000
05/29/2008,0000,32.50000,32.95000,32.15000,32.45000,500000
05/30/2008,0000,32.75000,32.80000,31.05000,32.00000,418000
06/02/2008,0000,32.50000,32.50000,31.60000,32.00000,375000
06/03/2008,0000,31.90000,31.90000,31.00000,31.05000,339000
06/04/2008,0000,30.60000,32.20000,30.60000,32.20000,277000
06/05/2008,0000,32.40000,32.40000,31.70000,32.25000,276000
06/06/2008,0000,32.50000,32.60000,31.80000,32.00000,302000
06/10/2008,0000,30.20000,31.00000,30.00000,30.00000,311000
06/11/2008,0000,30.00000,30.20000,28.50000,28.60000,598000
06/12/2008,0000,28.50000,28.50000,26.60000,26.60000,685000
06/13/2008,0000,26.10000,26.60000,25.20000,26.10000,551000
06/16/2008,0000,26.20000,26.70000,25.20000,25.40000,587000
06/17/2008,0000,25.60000,25.85000,24.80000,25.60000,512000
06/18/2008,0000,25.60000,26.60000,25.30000,26.45000,477000
06/19/2008,0000,26.20000,26.20000,24.90000,25.30000,495000
06/20/2008,0000,25.30000,25.90000,24.80000,24.80000,560000
06/23/2008,0000,24.10000,24.40000,23.60000,24.30000,436000
06/24/2008,0000,24.00000,25.00000,23.30000,23.45000,479000
06/25/2008,0000,23.45000,23.90000,22.60000,23.90000,313000
06/26/2008,0000,24.40000,24.60000,23.80000,24.20000,482000
06/27/2008,0000,22.70000,23.00000,22.55000,22.55000,672000
06/30/2008,0000,21.50000,22.55000,21.00000,21.00000,871000
07/01/2008,0000,20.05000,21.00000,19.55000,21.00000,1502000
07/02/2008,0000,21.00000,21.80000,20.55000,21.50000,506000
07/03/2008,0000,21.00000,22.45000,20.60000,22.40000,695000
07/04/2008,0000,21.60000,22.95000,21.50000,21.60000,435000
07/07/2008,0000,20.70000,22.00000,20.70000,22.00000,146000
07/08/2008,0000,21.90000,21.90000,20.70000,20.90000,197000
07/09/2008,0000,21.15000,21.80000,21.15000,21.55000,202000
07/10/2008,0000,21.10000,21.50000,21.05000,21.20000,199000
07/11/2008,0000,21.10000,21.55000,21.10000,21.40000,319000
07/14/2008,0000,21.50000,21.65000,21.20000,21.40000,154000
07/15/2008,0000,21.00000,21.25000,20.00000,20.30000,436000
07/16/2008,0000,20.30000,20.70000,19.90000,20.30000,316000
07/17/2008,0000,20.70000,21.00000,20.50000,20.70000,231000
07/18/2008,0000,21.25000,21.25000,20.00000,20.00000,279000
07/21/2008,0000,20.10000,20.50000,19.75000,20.45000,246000
07/22/2008,0000,20.30000,20.40000,19.85000,20.00000,472000
07/23/2008,0000,20.50000,21.40000,20.40000,21.40000,1253000
07/24/2008,0000,21.80000,22.85000,21.80000,22.85000,1033000
07/25/2008,0000,22.55000,23.10000,22.15000,23.10000,691000
07/29/2008,0000,22.50000,22.85000,22.30000,22.75000,385000
07/30/2008,0000,23.50000,23.50000,22.50000,22.50000,326000
07/31/2008,0000,22.60000,22.90000,21.20000,21.60000,323000
08/01/2008,0000,21.20000,22.70000,21.00000,22.70000,358000
08/04/2008,0000,22.20000,22.30000,22.00000,22.00000,126000
08/05/2008,0000,22.50000,22.50000,21.50000,21.50000,186000
08/06/2008,0000,22.30000,22.55000,21.80000,22.35000,304000
08/07/2008,0000,22.35000,23.25000,22.35000,22.35000,602000
08/08/2008,0000,22.30000,23.30000,22.20000,23.30000,690000
08/11/2008,0000,24.60000,24.90000,23.80000,24.90000,429000
08/12/2008,0000,25.10000,25.45000,24.35000,24.90000,1516000
08/13/2008,0000,24.80000,25.40000,24.50000,25.20000,968000
08/14/2008,0000,25.00000,26.25000,24.60000,25.20000,1226000
08/15/2008,0000,25.30000,25.45000,24.30000,24.50000,750000
08/18/2008,0000,24.40000,24.50000,23.00000,23.00000,284000
08/19/2008,0000,22.50000,23.95000,22.40000,23.95000,295000
08/20/2008,0000,23.70000,23.90000,23.10000,23.90000,91000
08/21/2008,0000,23.80000,24.15000,23.25000,23.50000,149000
08/22/2008,0000,23.50000,23.90000,22.80000,23.00000,245000
08/25/2008,0000,23.30000,23.50000,23.00000,23.10000,105000
08/26/2008,0000,22.80000,22.80000,22.60000,22.65000,90000
08/27/2008,0000,22.30000,23.25000,22.30000,23.00000,188000
08/28/2008,0000,23.00000,23.00000,22.10000,22.45000,258000
08/29/2008,0000,22.60000,23.10000,22.60000,23.00000,479000
09/01/2008,0000,22.70000,22.70000,21.80000,21.80000,873000
09/02/2008,0000,19.05000,19.30000,18.75000,18.90000,382000
09/03/2008,0000,19.00000,19.00000,17.60000,17.60000,407000
09/04/2008,0000,17.60000,18.15000,16.40000,16.40000,485000
09/05/2008,0000,15.30000,15.95000,15.30000,15.40000,794000
09/08/2008,0000,15.40000,16.45000,15.40000,16.45000,325000
09/09/2008,0000,16.80000,16.80000,15.55000,16.00000,249000
09/10/2008,0000,15.65000,16.15000,15.60000,16.10000,227000
09/11/2008,0000,16.00000,16.00000,15.30000,15.50000,228000
09/12/2008,0000,16.00000,16.00000,14.50000,15.20000,251000
09/15/2008,0000,14.70000,14.70000,14.15000,14.15000,414000
09/16/2008,0000,13.20000,13.40000,13.20000,13.20000,720000
09/17/2008,0000,13.25000,13.70000,12.35000,12.55000,835000
09/18/2008,0000,11.70000,12.00000,11.70000,11.90000,1201000
09/19/2008,0000,12.30000,12.70000,12.30000,12.70000,561000
09/22/2008,0000,13.20000,13.55000,13.00000,13.55000,406000
09/23/2008,0000,12.80000,14.45000,12.80000,14.20000,544000
09/24/2008,0000,13.90000,15.00000,13.90000,14.65000,343000
09/25/2008,0000,14.45000,14.45000,14.00000,14.10000,338000
09/26/2008,0000,14.00000,14.20000,13.25000,13.60000,395000
09/30/2008,0000,12.65000,12.65000,12.65000,12.65000,144000
10/01/2008,0000,12.75000,13.40000,12.75000,13.15000,290000
10/02/2008,0000,13.20000,13.95000,13.20000,13.60000,197000
10/03/2008,0000,13.50000,13.90000,12.75000,13.60000,227000
10/06/2008,0000,13.20000,13.70000,13.00000,13.70000,80000
10/07/2008,0000,12.90000,13.55000,12.90000,13.40000,170000
10/08/2008,0000,13.00000,13.10000,12.50000,12.50000,274000
10/09/2008,0000,12.55000,12.65000,12.00000,12.40000,143000
10/13/2008,0000,12.00000,12.00000,12.00000,12.00000,90000
10/14/2008,0000,12.60000,12.80000,12.60000,12.80000,269000
10/15/2008,0000,12.65000,12.95000,12.50000,12.75000,123000
10/16/2008,0000,12.35000,12.50000,12.35000,12.35000,133000
10/17/2008,0000,12.35000,12.50000,11.95000,12.20000,186000
10/20/2008,0000,12.00000,12.20000,11.90000,12.10000,65000
10/21/2008,0000,12.60000,12.90000,12.35000,12.50000,186000
10/22/2008,0000,12.50000,12.60000,12.10000,12.45000,137000
10/23/2008,0000,12.05000,12.35000,12.05000,12.30000,145000
10/24/2008,0000,11.90000,13.15000,11.90000,13.15000,766000
10/27/2008,0000,12.60000,13.30000,12.50000,12.60000,317000
10/28/2008,0000,12.30000,13.00000,11.90000,13.00000,301000
10/29/2008,0000,13.80000,13.80000,12.20000,12.20000,310000
10/30/2008,0000,13.00000,13.00000,12.30000,12.90000,356000
10/31/2008,0000,12.70000,13.80000,12.55000,13.80000,685000
11/03/2008,0000,14.20000,14.75000,13.90000,14.75000,722000
11/04/2008,0000,14.70000,15.15000,14.20000,14.80000,460000
11/05/2008,0000,15.00000,15.30000,14.55000,14.60000,539000
11/06/2008,0000,13.65000,13.95000,13.65000,13.80000,362000
11/07/2008,0000,13.10000,14.75000,13.10000,14.75000,395000
11/10/2008,0000,14.75000,14.80000,14.25000,14.70000,274000
11/11/2008,0000,14.50000,14.50000,13.80000,14.15000,121000
11/12/2008,0000,13.90000,14.35000,13.80000,14.15000,195000
11/13/2008,0000,13.50000,13.70000,13.30000,13.40000,204000
11/14/2008,0000,14.00000,14.00000,13.20000,13.35000,252000
11/17/2008,0000,13.00000,13.10000,12.45000,12.45000,217000
11/18/2008,0000,11.70000,12.00000,11.60000,11.65000,553000
11/19/2008,0000,11.20000,12.30000,11.15000,12.30000,400000
11/20/2008,0000,11.95000,11.95000,11.50000,11.75000,182000
11/21/2008,0000,11.25000,12.10000,11.25000,11.75000,241000
11/24/2008,0000,11.80000,11.90000,11.60000,11.80000,108000
11/25/2008,0000,12.10000,12.30000,11.80000,12.10000,262000
11/26/2008,0000,12.10000,12.25000,12.00000,12.10000,117000
11/27/2008,0000,12.20000,12.80000,12.20000,12.70000,178000
11/28/2008,0000,12.70000,12.70000,12.35000,12.45000,173000
12/01/2008,0000,12.45000,13.00000,12.35000,12.50000,173000
12/02/2008,0000,11.70000,12.10000,11.70000,12.05000,128000
12/03/2008,0000,12.30000,12.30000,11.60000,11.80000,153000
12/04/2008,0000,11.80000,12.00000,11.30000,11.60000,128000
12/05/2008,0000,11.70000,11.75000,11.50000,11.50000,77000
12/08/2008,0000,11.85000,12.10000,11.55000,12.10000,120000
12/09/2008,0000,12.50000,12.50000,11.80000,11.85000,88000
12/10/2008,0000,12.45000,12.65000,11.90000,12.65000,466000
12/11/2008,0000,12.70000,13.30000,12.65000,13.10000,626000
12/12/2008,0000,12.70000,13.10000,12.20000,12.25000,411000
12/15/2008,0000,12.60000,13.10000,12.60000,13.10000,334000
12/16/2008,0000,13.25000,13.80000,13.20000,13.30000,572000
12/17/2008,0000,13.75000,14.00000,13.70000,14.00000,1035000
12/18/2008,0000,13.90000,14.45000,13.75000,14.40000,1283000
12/19/2008,0000,14.20000,14.45000,14.05000,14.40000,767000
12/22/2008,0000,14.50000,14.70000,13.60000,13.65000,463000
12/23/2008,0000,13.30000,13.45000,12.75000,12.85000,332000
12/24/2008,0000,12.85000,13.00000,12.35000,12.95000,256000
12/25/2008,0000,12.95000,13.85000,12.95000,13.85000,230000
12/26/2008,0000,14.80000,14.80000,14.80000,14.80000,837000
12/29/2008,0000,15.80000,15.80000,15.30000,15.80000,4141000
12/30/2008,0000,15.90000,16.20000,15.55000,15.90000,2229000
12/31/2008,0000,16.00000,16.50000,15.75000,15.95000,1623000
01/05/2009,0000,16.70000,16.70000,15.85000,16.00000,1217000
01/06/2009,0000,16.00000,17.05000,15.90000,17.05000,1792000
01/07/2009,0000,17.35000,17.80000,16.55000,17.10000,2082000
01/08/2009,0000,16.65000,16.90000,15.95000,15.95000,1080000
01/09/2009,0000,15.70000,16.10000,15.20000,15.90000,604000
01/12/2009,0000,15.65000,16.15000,15.30000,15.40000,438000
01/13/2009,0000,15.60000,16.45000,15.60000,16.45000,1317000
01/14/2009,0000,17.10000,17.40000,16.70000,16.70000,1854000
01/15/2009,0000,15.55000,16.25000,15.55000,15.80000,820000
01/16/2009,0000,16.20000,16.90000,16.20000,16.90000,1544000
01/19/2009,0000,17.10000,17.10000,16.35000,16.40000,703000
01/20/2009,0000,16.00000,16.15000,15.80000,15.80000,522000
01/21/2009,0000,15.30000,16.25000,15.30000,15.85000,497000
02/02/2009,0000,15.65000,16.50000,15.65000,16.05000,473000
02/03/2009,0000,16.40000,16.90000,16.00000,16.60000,754000
02/04/2009,0000,17.00000,17.10000,16.60000,16.65000,744000
02/05/2009,0000,16.90000,17.25000,16.70000,16.70000,991000
02/06/2009,0000,16.90000,17.50000,16.80000,16.90000,1489000
02/09/2009,0000,17.35000,17.35000,16.60000,16.60000,791000
02/10/2009,0000,16.65000,17.45000,16.60000,17.35000,1070000
02/11/2009,0000,17.00000,18.30000,17.00000,17.95000,3075000
02/12/2009,0000,18.20000,18.45000,16.80000,16.90000,1574000
02/13/2009,0000,17.45000,17.45000,16.95000,17.10000,819000
02/16/2009,0000,17.35000,17.50000,17.10000,17.20000,539000
02/17/2009,0000,17.00000,17.15000,16.50000,16.55000,656000
02/18/2009,0000,15.80000,16.40000,15.80000,16.20000,471000
02/19/2009,0000,16.30000,16.45000,15.70000,16.35000,1071000
02/20/2009,0000,16.35000,16.40000,15.90000,16.00000,365000
02/23/2009,0000,15.50000,16.30000,15.50000,16.20000,632000
02/24/2009,0000,15.80000,16.20000,15.80000,16.10000,298000
02/25/2009,0000,16.25000,16.60000,16.20000,16.25000,531000
02/26/2009,0000,16.80000,16.80000,16.15000,16.20000,422000
02/27/2009,0000,16.30000,17.10000,16.05000,16.80000,794000
03/02/2009,0000,16.65000,16.65000,15.80000,16.10000,532000
03/03/2009,0000,15.50000,16.25000,15.50000,16.15000,317000
03/04/2009,0000,16.15000,16.80000,16.15000,16.65000,867000
03/05/2009,0000,17.20000,17.25000,16.50000,16.50000,931000
03/06/2009,0000,16.30000,16.85000,16.30000,16.60000,509000
03/09/2009,0000,16.60000,17.10000,16.40000,17.00000,533000
03/10/2009,0000,17.00000,18.15000,16.65000,17.80000,2710000
03/11/2009,0000,18.00000,18.35000,17.20000,17.30000,1683000
03/12/2009,0000,17.55000,17.80000,17.35000,17.50000,849000
03/13/2009,0000,17.80000,18.30000,17.40000,17.40000,1860000
03/16/2009,0000,17.70000,18.60000,17.65000,18.60000,2486000
03/17/2009,0000,18.80000,19.75000,18.50000,19.50000,3515000
03/18/2009,0000,20.00000,20.40000,19.25000,19.45000,2199000
03/19/2009,0000,19.70000,20.20000,18.75000,18.90000,1775000
03/20/2009,0000,18.90000,19.25000,18.65000,18.90000,960000
03/23/2009,0000,19.25000,20.20000,19.00000,20.20000,1632000
03/24/2009,0000,20.10000,21.50000,20.10000,21.15000,2502000
03/25/2009,0000,20.85000,21.40000,20.60000,21.40000,1372000
03/26/2009,0000,21.70000,21.70000,21.00000,21.15000,1609000
03/27/2009,0000,21.40000,21.85000,21.30000,21.60000,1414000
03/30/2009,0000,21.60000,21.60000,20.10000,20.50000,1033000
03/31/2009,0000,21.30000,21.55000,20.50000,20.90000,1723000
04/01/2009,0000,21.20000,21.45000,21.00000,21.30000,844000
04/02/2009,0000,21.70000,21.70000,21.00000,21.45000,1416000
04/03/2009,0000,22.95000,22.95000,22.40000,22.95000,2391000
04/06/2009,0000,23.60000,24.55000,23.30000,24.15000,3344000
04/07/2009,0000,24.15000,24.40000,23.30000,24.00000,1617000
04/08/2009,0000,23.80000,24.00000,23.30000,23.40000,1226000
04/09/2009,0000,23.90000,24.90000,23.65000,24.60000,1512000
04/10/2009,0000,24.60000,25.00000,24.10000,24.20000,1568000
04/13/2009,0000,24.10000,24.20000,23.60000,24.20000,1057000
04/14/2009,0000,24.20000,24.40000,23.70000,24.40000,1143000
04/15/2009,0000,24.50000,24.55000,23.80000,24.25000,1286000
04/16/2009,0000,24.50000,25.50000,24.50000,25.10000,2364000
04/17/2009,0000,25.60000,26.45000,23.80000,24.10000,2255000
04/20/2009,0000,24.15000,24.80000,23.60000,24.60000,1176000
04/21/2009,0000,24.10000,26.30000,24.10000,26.30000,2013000
04/22/2009,0000,27.00000,28.00000,27.00000,27.75000,2049000
04/23/2009,0000,28.00000,28.80000,26.80000,28.50000,2181000
04/24/2009,0000,29.20000,29.20000,27.80000,28.40000,2128000
04/27/2009,0000,28.80000,29.75000,28.20000,28.40000,2190000
04/28/2009,0000,28.00000,28.75000,26.45000,26.90000,1550000
04/29/2009,0000,26.90000,27.20000,26.00000,26.50000,1147000
04/30/2009,0000,28.35000,28.35000,28.10000,28.35000,1861000
05/04/2009,0000,30.30000,30.30000,30.30000,30.30000,1030000
05/05/2009,0000,32.40000,32.40000,32.40000,32.40000,1645000
05/06/2009,0000,32.40000,34.65000,31.60000,34.20000,4717000
05/07/2009,0000,34.50000,36.55000,33.70000,35.90000,4439000
05/08/2009,0000,36.50000,37.50000,35.40000,36.95000,2627000
05/11/2009,0000,34.40000,34.40000,34.40000,34.40000,645000
05/12/2009,0000,32.00000,34.00000,32.00000,33.75000,4624000
05/13/2009,0000,33.20000,33.60000,32.60000,33.05000,2201000
05/14/2009,0000,32.30000,34.70000,32.00000,33.20000,2143000
05/15/2009,0000,33.80000,34.25000,33.55000,33.85000,1751000
05/18/2009,0000,34.00000,34.50000,33.00000,33.30000,1257000
05/19/2009,0000,34.00000,34.40000,33.10000,33.30000,1243000
05/20/2009,0000,33.90000,35.60000,33.50000,35.60000,4908000
05/21/2009,0000,35.40000,36.00000,34.20000,35.00000,2777000
05/22/2009,0000,34.50000,35.50000,34.50000,34.85000,1461000
05/25/2009,0000,35.40000,37.25000,35.20000,37.25000,3066000
05/26/2009,0000,37.25000,37.30000,34.65000,34.65000,2938000
05/27/2009,0000,35.00000,35.50000,34.15000,34.75000,1400000
06/01/2009,0000,34.85000,35.75000,34.30000,34.80000,741000
06/02/2009,0000,35.20000,35.20000,32.40000,32.40000,2400000
06/03/2009,0000,32.20000,32.25000,30.50000,31.30000,1205000
06/04/2009,0000,31.20000,32.80000,31.20000,32.50000,849000
06/05/2009,0000,33.00000,33.30000,32.00000,32.30000,812000
06/08/2009,0000,32.70000,33.00000,31.65000,31.75000,541000
06/09/2009,0000,31.60000,31.75000,29.70000,29.95000,1216000
06/10/2009,0000,30.30000,30.95000,28.90000,29.10000,869000
06/11/2009,0000,29.60000,29.80000,28.50000,29.80000,708000
06/12/2009,0000,29.75000,30.90000,29.75000,29.80000,832000
06/15/2009,0000,29.85000,30.00000,28.00000,28.20000,570000
06/16/2009,0000,27.80000,28.80000,27.50000,28.05000,686000
06/17/2009,0000,28.40000,29.00000,28.10000,28.60000,421000
06/18/2009,0000,29.00000,29.00000,27.80000,28.40000,302000
06/19/2009,0000,29.00000,29.90000,28.55000,29.55000,723000
06/22/2009,0000,29.55000,29.75000,28.80000,29.55000,434000
06/23/2009,0000,28.90000,29.90000,28.90000,29.40000,287000
06/24/2009,0000,29.30000,30.20000,29.10000,29.75000,307000
06/25/2009,0000,30.00000,31.80000,29.75000,31.80000,1689000
06/26/2009,0000,31.80000,31.80000,30.80000,30.90000,1265000
06/29/2009,0000,31.00000,31.30000,30.25000,31.10000,540000
06/30/2009,0000,31.20000,31.95000,31.00000,31.90000,666000
07/01/2009,0000,31.90000,33.00000,31.65000,32.60000,1029000
07/02/2009,0000,32.90000,33.20000,32.20000,32.45000,871000
07/03/2009,0000,32.10000,32.50000,31.75000,32.00000,392000
07/06/2009,0000,32.45000,32.45000,31.90000,32.30000,427000
07/07/2009,0000,32.50000,33.20000,32.30000,33.15000,1117000
07/08/2009,0000,33.15000,33.90000,33.00000,33.60000,1325000
07/09/2009,0000,33.90000,34.60000,33.20000,33.50000,2117000
07/10/2009,0000,33.70000,33.80000,33.00000,33.50000,768000
07/13/2009,0000,33.50000,33.50000,31.80000,31.95000,703000
07/14/2009,0000,32.00000,32.90000,32.00000,32.80000,314000
07/15/2009,0000,33.40000,34.80000,33.30000,34.75000,2358000
07/16/2009,0000,35.00000,36.00000,34.75000,34.80000,3775000
07/17/2009,0000,35.00000,36.95000,35.00000,36.25000,4975000
07/20/2009,0000,36.35000,38.75000,36.00000,38.20000,6724000
07/21/2009,0000,38.75000,39.50000,37.80000,39.20000,5960000
07/22/2009,0000,39.45000,40.25000,38.50000,38.80000,3600000
07/23/2009,0000,39.80000,40.10000,39.00000,39.80000,4488000
07/24/2009,0000,40.10000,40.30000,39.15000,39.20000,2739000
07/27/2009,0000,39.80000,39.90000,38.50000,39.50000,2181000
07/28/2009,0000,39.50000,42.25000,39.50000,42.25000,5392000
07/29/2009,0000,41.00000,42.85000,40.50000,42.85000,7343000
07/30/2009,0000,43.50000,44.70000,41.15000,43.40000,4272000
07/31/2009,0000,44.80000,45.25000,43.25000,43.40000,3461000
08/03/2009,0000,43.10000,43.90000,41.30000,41.60000,2913000
08/04/2009,0000,42.00000,43.15000,40.60000,40.85000,2051000
08/05/2009,0000,40.85000,41.95000,39.00000,39.40000,1822000
08/06/2009,0000,39.60000,40.00000,37.30000,39.20000,2012000
08/10/2009,0000,38.80000,40.90000,38.30000,40.70000,1538000
08/11/2009,0000,41.80000,43.50000,41.30000,43.50000,3389000
08/12/2009,0000,44.20000,46.30000,44.20000,44.40000,3791000
08/13/2009,0000,45.60000,45.60000,43.65000,45.20000,2428000
08/14/2009,0000,45.60000,46.20000,44.00000,45.35000,3409000
08/17/2009,0000,45.00000,45.20000,43.90000,44.00000,1849000
08/18/2009,0000,42.00000,42.95000,40.95000,40.95000,2252000
08/19/2009,0000,41.20000,41.60000,39.60000,40.10000,1942000
08/20/2009,0000,40.10000,40.10000,37.50000,38.80000,1729000
08/21/2009,0000,38.80000,40.80000,38.80000,40.00000,1842000
08/24/2009,0000,41.00000,41.50000,40.30000,41.00000,1047000
08/25/2009,0000,41.05000,41.50000,40.10000,40.80000,1328000
08/26/2009,0000,40.75000,40.75000,38.90000,39.50000,1271000
08/27/2009,0000,39.10000,40.20000,39.00000,39.75000,702000
08/28/2009,0000,40.00000,40.50000,39.10000,39.30000,1211000
08/31/2009,0000,40.00000,42.05000,40.00000,42.05000,3800000
09/01/2009,0000,43.40000,44.95000,43.00000,44.95000,5477000
09/02/2009,0000,44.70000,45.50000,43.50000,44.95000,3070000
09/03/2009,0000,45.50000,47.50000,45.05000,46.30000,4760000
09/04/2009,0000,46.95000,47.20000,44.50000,44.70000,3268000
09/07/2009,0000,45.20000,46.10000,44.15000,45.05000,2657000
09/08/2009,0000,45.10000,45.80000,43.80000,44.20000,1950000
09/09/2009,0000,44.00000,44.50000,42.80000,42.80000,1087000
09/10/2009,0000,43.00000,43.30000,41.90000,42.50000,1281000
09/11/2009,0000,42.30000,43.60000,42.30000,43.60000,690000
09/14/2009,0000,43.90000,44.30000,43.05000,43.10000,588000
09/15/2009,0000,43.20000,43.70000,42.60000,43.60000,664000
09/16/2009,0000,43.90000,44.50000,43.60000,44.00000,1077000
09/17/2009,0000,44.50000,44.50000,43.05000,43.05000,832000
09/18/2009,0000,43.05000,44.45000,42.80000,43.20000,990000
09/21/2009,0000,44.40000,46.20000,44.40000,46.20000,4935000
09/22/2009,0000,46.10000,48.00000,46.00000,46.55000,7122000
09/23/2009,0000,47.50000,48.50000,45.10000,47.00000,4798000
09/24/2009,0000,46.50000,47.00000,45.60000,45.65000,1154000
09/25/2009,0000,45.65000,46.60000,45.65000,45.90000,825000
09/28/2009,0000,45.90000,45.90000,44.40000,45.80000,947000
09/29/2009,0000,45.80000,46.20000,45.00000,45.20000,818000
09/30/2009,0000,45.95000,46.15000,45.00000,45.70000,996000
10/01/2009,0000,46.50000,46.50000,44.50000,44.50000,1099000
10/02/2009,0000,43.80000,44.20000,43.40000,43.90000,706000
10/05/2009,0000,43.90000,45.50000,43.90000,44.75000,838000
10/06/2009,0000,45.20000,46.20000,45.00000,45.70000,986000
10/07/2009,0000,46.20000,47.70000,46.10000,46.50000,2332000
10/08/2009,0000,47.30000,47.30000,45.60000,46.00000,1224000
10/09/2009,0000,46.20000,49.20000,46.20000,49.20000,4893000
10/12/2009,0000,48.70000,48.70000,47.60000,47.60000,2253000
10/13/2009,0000,46.60000,48.80000,46.60000,48.50000,1990000
10/14/2009,0000,48.90000,51.50000,48.70000,50.20000,4789000
10/15/2009,0000,51.00000,51.40000,48.10000,48.80000,2410000
10/16/2009,0000,49.10000,49.80000,48.50000,48.75000,975000
10/19/2009,0000,48.30000,51.80000,48.30000,51.60000,2231000
10/20/2009,0000,51.60000,52.80000,50.80000,51.70000,2694000
10/21/2009,0000,51.90000,53.40000,51.40000,51.90000,1640000
10/22/2009,0000,51.10000,51.90000,50.00000,50.30000,1358000
10/23/2009,0000,50.50000,52.00000,50.30000,51.90000,1284000
10/26/2009,0000,52.00000,52.30000,50.50000,50.50000,862000
10/27/2009,0000,50.00000,50.90000,49.00000,50.70000,1105000
10/28/2009,0000,50.50000,50.50000,49.10000,49.30000,1043000
10/29/2009,0000,48.20000,48.60000,46.60000,47.50000,995000
10/30/2009,0000,48.30000,48.80000,47.50000,48.50000,742000
11/02/2009,0000,47.00000,48.30000,47.00000,47.50000,442000
11/03/2009,0000,47.50000,48.15000,47.50000,47.70000,450000
11/04/2009,0000,48.00000,49.30000,48.00000,48.90000,647000
11/05/2009,0000,49.40000,50.00000,48.10000,48.10000,747000
11/06/2009,0000,49.55000,49.65000,48.00000,48.25000,1051000
11/09/2009,0000,48.40000,48.45000,47.00000,47.10000,738000
11/10/2009,0000,47.50000,47.80000,46.35000,46.40000,613000
11/11/2009,0000,47.00000,47.00000,46.00000,46.40000,670000
11/12/2009,0000,46.40000,47.70000,46.40000,47.70000,809000
11/13/2009,0000,47.70000,47.80000,47.00000,47.00000,664000
11/16/2009,0000,47.00000,47.70000,46.70000,47.45000,711000
11/17/2009,0000,47.75000,47.75000,46.25000,46.25000,822000
11/18/2009,0000,46.45000,47.30000,46.45000,47.00000,564000
11/19/2009,0000,47.10000,48.50000,47.00000,48.20000,1480000
11/20/2009,0000,48.00000,48.65000,47.50000,48.50000,1303000
11/23/2009,0000,49.10000,50.30000,48.90000,49.35000,1716000
11/24/2009,0000,49.50000,49.90000,48.65000,49.35000,1087000
11/25/2009,0000,48.95000,49.30000,48.55000,48.55000,625000
11/26/2009,0000,48.20000,49.00000,47.85000,47.85000,690000
11/27/2009,0000,47.20000,47.80000,44.55000,45.00000,1593000
11/30/2009,0000,45.80000,46.85000,45.50000,46.85000,956000
12/01/2009,0000,46.80000,46.85000,45.50000,45.80000,1048000
12/02/2009,0000,47.10000,47.10000,45.80000,45.90000,2015000
12/03/2009,0000,46.80000,47.15000,46.20000,46.40000,1947000
12/04/2009,0000,46.50000,48.30000,46.40000,47.65000,2743000
12/07/2009,0000,48.00000,49.40000,47.80000,49.00000,2038000
12/08/2009,0000,49.60000,49.60000,48.10000,48.40000,1058000
12/09/2009,0000,48.10000,49.50000,48.10000,49.10000,1138000
12/11/2009,0000,48.50000,49.30000,48.50000,49.15000,981000
12/14/2009,0000,49.00000,49.50000,48.15000,48.30000,469000
12/15/2009,0000,48.30000,48.30000,47.65000,47.90000,650000
12/16/2009,0000,47.90000,49.00000,47.50000,48.70000,1222000
12/17/2009,0000,49.00000,49.25000,47.20000,47.45000,902000
12/18/2009,0000,47.00000,47.50000,46.90000,47.20000,630000
12/21/2009,0000,47.80000,47.80000,47.20000,47.45000,170000
12/22/2009,0000,48.00000,48.90000,47.50000,48.90000,761000
12/23/2009,0000,49.20000,52.30000,49.20000,52.30000,5083000
12/25/2009,0000,52.20000,54.10000,52.00000,52.20000,3317000
04/02/2007,0000,32.00000,33.00000,30.80000,31.00000,2260000
04/03/2007,0000,31.50000,31.90000,30.80000,31.00000,1308000
04/04/2007,0000,31.60000,31.70000,30.05000,30.15000,2111000
04/09/2007,0000,30.20000,30.50000,29.20000,29.90000,1437000
04/10/2007,0000,30.00000,30.80000,30.00000,30.80000,1396000
04/11/2007,0000,32.45000,32.45000,31.60000,32.45000,3516000
04/12/2007,0000,33.30000,34.70000,33.30000,34.70000,2921000
04/13/2007,0000,37.10000,37.10000,37.10000,37.10000,2364000
04/16/2007,0000,38.60000,40.95000,38.50000,39.40000,9004000
04/17/2007,0000,39.70000,39.75000,36.65000,36.70000,4736000
04/18/2007,0000,36.90000,39.25000,36.10000,39.25000,6185000
04/19/2007,0000,39.80000,41.40000,38.85000,40.95000,11265000
04/20/2007,0000,42.00000,42.30000,39.65000,40.65000,4267000
04/23/2007,0000,40.80000,41.40000,39.65000,40.35000,3311000
04/24/2007,0000,40.40000,42.50000,40.40000,41.95000,3598000
04/26/2007,0000,41.50000,41.60000,40.10000,40.55000,1415000
04/27/2007,0000,40.55000,40.80000,39.90000,40.10000,1155000
04/30/2007,0000,40.00000,40.10000,37.50000,38.20000,1596000
05/02/2007,0000,38.20000,38.80000,38.00000,38.80000,2111000
05/03/2007,0000,38.80000,38.95000,36.10000,36.90000,2590000
05/04/2007,0000,36.90000,37.40000,36.70000,37.00000,2124000
05/07/2007,0000,37.80000,38.60000,37.00000,38.20000,2502000
05/08/2007,0000,38.20000,38.50000,37.80000,38.25000,1397000
05/09/2007,0000,37.80000,38.30000,37.05000,37.05000,1012000
05/10/2007,0000,37.70000,39.60000,37.20000,39.60000,2842000
05/11/2007,0000,39.60000,40.45000,39.20000,39.90000,3611000
05/14/2007,0000,40.90000,40.90000,39.25000,39.25000,1621000
05/15/2007,0000,38.60000,39.60000,38.00000,38.10000,854000
05/16/2007,0000,38.10000,38.90000,38.10000,38.80000,714000
05/17/2007,0000,39.40000,39.50000,38.85000,39.05000,1164000
05/18/2007,0000,39.00000,40.75000,39.00000,40.15000,2745000
05/21/2007,0000,40.90000,40.90000,39.50000,40.20000,1639000
05/22/2007,0000,40.40000,42.50000,39.60000,41.60000,5262000
05/23/2007,0000,41.70000,41.75000,40.70000,40.70000,1827000
05/24/2007,0000,41.00000,41.70000,40.50000,40.50000,1596000
05/25/2007,0000,40.50000,41.45000,40.05000,40.10000,1749000
05/28/2007,0000,40.70000,40.80000,39.50000,39.55000,919000
05/29/2007,0000,39.40000,40.30000,38.90000,40.00000,1844000
05/30/2007,0000,40.30000,40.40000,39.30000,39.30000,1029000
05/31/2007,0000,39.50000,40.20000,39.10000,39.85000,2493000
06/04/2007,0000,41.60000,42.80000,40.50000,42.30000,6109000
06/05/2007,0000,42.60000,45.25000,42.00000,45.25000,8052000
06/06/2007,0000,46.00000,47.70000,42.10000,44.95000,9947000
06/07/2007,0000,43.80000,46.80000,43.70000,45.60000,5629000
06/08/2007,0000,45.60000,47.60000,45.50000,47.60000,5820000
06/11/2007,0000,50.70000,50.70000,48.80000,50.00000,5735000
06/12/2007,0000,50.80000,51.10000,47.70000,48.10000,4846000
06/13/2007,0000,47.75000,48.00000,46.50000,47.30000,3561000
06/14/2007,0000,47.60000,50.10000,47.60000,49.00000,8595000
06/15/2007,0000,49.65000,49.80000,47.80000,47.80000,2868000
06/20/2007,0000,47.80000,48.30000,46.80000,47.10000,2266000
06/21/2007,0000,47.60000,49.00000,47.00000,47.20000,2217000
06/22/2007,0000,48.00000,49.00000,47.60000,48.50000,2357000
06/25/2007,0000,53.00000,55.00000,52.30000,52.90000,7403000
06/26/2007,0000,53.90000,54.80000,51.40000,54.00000,4400000
06/27/2007,0000,54.00000,54.80000,52.90000,53.30000,2576000
06/28/2007,0000,54.30000,54.30000,52.70000,52.70000,1841000
06/29/2007,0000,53.50000,53.50000,52.10000,52.50000,1733000
07/02/2007,0000,53.20000,56.10000,53.00000,56.10000,4679000
07/03/2007,0000,57.00000,58.90000,56.10000,56.10000,6241000
07/04/2007,0000,56.60000,57.20000,54.60000,54.80000,3246000
07/05/2007,0000,56.00000,56.40000,54.80000,55.50000,2476000
07/06/2007,0000,55.80000,56.80000,55.50000,55.50000,2921000
07/09/2007,0000,56.40000,58.90000,55.80000,57.50000,3478000
07/10/2007,0000,58.30000,58.30000,55.60000,55.90000,2685000
07/11/2007,0000,57.90000,58.70000,56.80000,57.10000,3181000
07/12/2007,0000,58.00000,58.90000,56.20000,56.20000,4104000
07/13/2007,0000,57.40000,57.40000,55.90000,57.20000,3353000
07/17/2007,0000,57.50000,57.50000,57.00000,57.30000,1738000
07/18/2007,0000,58.30000,58.30000,57.00000,57.00000,1945000
07/19/2007,0000,57.90000,59.70000,57.30000,59.70000,4620000
07/20/2007,0000,60.50000,63.80000,60.50000,63.80000,5285000
07/23/2007,0000,67.00000,67.00000,66.50000,67.00000,4994000
07/24/2007,0000,69.80000,70.30000,66.40000,66.70000,10159000
07/25/2007,0000,67.10000,70.00000,66.70000,68.50000,3598000
07/26/2007,0000,69.80000,73.20000,69.80000,73.20000,4161000
07/27/2007,0000,72.00000,78.30000,70.00000,77.10000,5149000
07/31/2007,0000,72.80000,76.80000,72.50000,76.00000,4884000
08/01/2007,0000,77.00000,80.30000,74.60000,75.00000,2990000
08/02/2007,0000,69.80000,69.80000,69.80000,69.80000,462000
08/03/2007,0000,65.00000,65.00000,65.00000,65.00000,237000
08/06/2007,0000,60.50000,60.50000,60.50000,60.50000,115000
08/07/2007,0000,56.30000,56.30000,56.30000,56.30000,789000
08/08/2007,0000,52.40000,56.30000,52.40000,56.30000,18153000
08/09/2007,0000,52.40000,55.60000,52.40000,53.80000,9593000
08/10/2007,0000,51.00000,55.50000,50.60000,53.60000,8760000
08/14/2007,0000,52.00000,52.70000,48.55000,48.55000,6227000
08/15/2007,0000,46.50000,49.20000,46.50000,47.60000,4291000
08/16/2007,0000,48.90000,49.40000,44.30000,44.30000,4399000
08/17/2007,0000,45.90000,46.20000,41.90000,42.10000,4485000
08/20/2007,0000,45.00000,45.00000,43.85000,45.00000,2461000
08/21/2007,0000,44.90000,44.90000,41.85000,41.85000,3161000
08/22/2007,0000,41.85000,41.85000,38.95000,38.95000,2079000
08/23/2007,0000,40.95000,41.65000,40.50000,41.65000,2953000
08/24/2007,0000,42.00000,44.55000,41.65000,44.55000,5149000
08/27/2007,0000,46.50000,47.65000,45.10000,47.65000,4284000
08/28/2007,0000,47.55000,48.35000,46.10000,47.35000,2819000
08/29/2007,0000,45.50000,47.30000,45.30000,46.70000,1652000
08/30/2007,0000,48.00000,49.00000,47.35000,47.70000,2526000
08/31/2007,0000,48.50000,51.00000,47.80000,51.00000,3895000
09/03/2007,0000,51.40000,51.40000,47.60000,48.20000,2791000
09/04/2007,0000,48.20000,49.40000,47.40000,48.30000,1513000
09/05/2007,0000,49.30000,50.30000,48.50000,48.60000,1843000
09/06/2007,0000,48.10000,49.65000,48.10000,48.55000,872000
09/07/2007,0000,49.05000,50.30000,48.60000,48.65000,1184000
09/10/2007,0000,46.65000,48.00000,46.65000,48.00000,685000
09/11/2007,0000,49.20000,50.40000,48.40000,49.30000,1486000
09/12/2007,0000,50.20000,50.20000,47.50000,47.60000,1480000
09/13/2007,0000,47.60000,48.70000,47.20000,47.85000,1137000
09/14/2007,0000,48.30000,48.80000,47.60000,47.60000,781000
09/17/2007,0000,47.80000,48.20000,45.50000,45.60000,928000
09/19/2007,0000,46.60000,46.60000,42.45000,42.45000,1624000
09/20/2007,0000,42.70000,43.90000,42.00000,42.50000,743000
09/21/2007,0000,42.90000,44.10000,42.60000,43.80000,477000
09/26/2007,0000,44.00000,44.20000,42.10000,42.50000,1255000
09/27/2007,0000,42.50000,43.75000,42.50000,43.10000,2508000
09/28/2007,0000,43.40000,44.50000,43.35000,43.70000,1565000
10/01/2007,0000,48.95000,49.80000,47.95000,48.00000,4004000
10/02/2007,0000,49.00000,49.20000,48.00000,48.30000,1889000
10/03/2007,0000,49.00000,50.00000,48.30000,48.50000,1980000
10/04/2007,0000,49.50000,50.50000,48.60000,50.20000,2774000
10/05/2007,0000,50.50000,51.20000,48.60000,49.50000,2269000
10/08/2007,0000,50.00000,50.10000,47.00000,47.00000,1610000
10/09/2007,0000,47.15000,47.50000,46.05000,46.60000,762000
10/11/2007,0000,45.50000,46.35000,45.25000,45.50000,1383000
10/12/2007,0000,45.70000,46.30000,43.40000,43.70000,1309000
10/15/2007,0000,44.30000,44.40000,42.50000,42.80000,838000
10/16/2007,0000,42.00000,44.00000,41.70000,43.50000,821000
10/17/2007,0000,43.80000,44.10000,43.30000,43.50000,573000
10/18/2007,0000,44.10000,45.25000,43.90000,45.00000,741000
10/19/2007,0000,45.80000,45.80000,43.80000,43.80000,709000
10/22/2007,0000,41.00000,42.00000,40.90000,41.00000,1777000
10/23/2007,0000,42.00000,43.10000,41.50000,42.50000,1380000
10/24/2007,0000,42.60000,43.15000,41.00000,41.00000,1064000
10/25/2007,0000,41.50000,41.80000,40.10000,40.40000,959000
10/26/2007,0000,40.65000,41.00000,40.30000,40.65000,447000
10/29/2007,0000,40.65000,41.20000,40.05000,40.05000,930000
10/30/2007,0000,40.20000,40.60000,37.50000,37.80000,1894000
10/31/2007,0000,37.80000,39.60000,37.10000,39.40000,2182000
11/01/2007,0000,39.50000,40.30000,38.40000,38.95000,1301000
11/02/2007,0000,37.80000,38.40000,37.80000,38.40000,1619000
11/05/2007,0000,39.50000,39.50000,37.80000,38.40000,920000
11/06/2007,0000,38.70000,39.00000,37.90000,38.10000,771000
11/07/2007,0000,38.30000,39.20000,37.85000,38.10000,1553000
11/08/2007,0000,37.50000,37.50000,35.45000,35.45000,1306000
11/09/2007,0000,36.00000,36.00000,33.00000,33.15000,1201000
11/12/2007,0000,31.25000,31.80000,30.85000,30.85000,1229000
11/13/2007,0000,29.85000,31.65000,29.85000,31.30000,1091000
11/14/2007,0000,32.30000,33.45000,32.20000,33.10000,1029000
11/15/2007,0000,33.00000,33.00000,32.10000,32.10000,472000
11/16/2007,0000,31.60000,33.15000,31.05000,33.00000,651000
11/19/2007,0000,33.20000,33.95000,32.80000,32.80000,904000
11/20/2007,0000,32.00000,33.50000,31.50000,33.50000,397000
11/21/2007,0000,33.50000,34.90000,33.50000,33.50000,1040000
11/22/2007,0000,33.45000,34.10000,33.20000,33.50000,578000
11/23/2007,0000,33.70000,33.90000,32.00000,32.90000,473000
11/26/2007,0000,33.20000,33.30000,32.10000,32.20000,339000
11/27/2007,0000,30.30000,31.60000,30.00000,30.80000,510000
11/28/2007,0000,31.10000,31.40000,30.10000,30.10000,260000
11/29/2007,0000,30.85000,31.60000,30.50000,30.60000,300000
11/30/2007,0000,30.80000,31.90000,30.80000,31.90000,302000
12/03/2007,0000,31.95000,32.80000,31.40000,32.40000,343000
12/04/2007,0000,32.40000,33.90000,32.05000,33.90000,527000
12/05/2007,0000,33.90000,36.25000,33.60000,36.25000,2329000
12/06/2007,0000,36.90000,37.00000,34.80000,34.80000,2166000
12/07/2007,0000,34.80000,36.00000,34.80000,34.80000,1170000
12/10/2007,0000,36.50000,36.50000,35.05000,35.10000,1028000
12/11/2007,0000,35.10000,35.60000,33.50000,33.50000,892000
12/12/2007,0000,33.00000,34.30000,33.00000,33.70000,550000
12/13/2007,0000,34.00000,34.10000,31.70000,32.00000,621000
12/14/2007,0000,31.65000,32.00000,29.80000,30.10000,1064000
12/17/2007,0000,30.00000,30.00000,28.00000,28.00000,793000
12/18/2007,0000,26.50000,29.50000,26.05000,28.00000,1801000
12/19/2007,0000,28.50000,29.35000,28.40000,29.00000,428000
12/20/2007,0000,29.00000,29.50000,27.05000,27.10000,481000
12/21/2007,0000,27.20000,28.20000,26.10000,26.45000,468000
12/24/2007,0000,27.30000,27.95000,27.00000,27.85000,322000
12/25/2007,0000,28.30000,29.20000,28.00000,29.00000,697000
12/26/2007,0000,29.20000,29.20000,28.25000,28.65000,230000
12/27/2007,0000,28.65000,29.85000,28.65000,29.00000,778000
12/28/2007,0000,29.10000,30.65000,29.10000,30.20000,1246000
12/31/2007,0000,30.60000,32.00000,30.20000,31.75000,877000
01/02/2008,0000,31.70000,32.45000,30.85000,31.00000,869000
01/03/2008,0000,30.10000,30.50000,29.65000,30.00000,516000
01/04/2008,0000,29.80000,30.30000,29.70000,29.80000,533000
01/07/2008,0000,28.30000,28.90000,27.90000,27.90000,307000
01/08/2008,0000,28.00000,28.60000,27.90000,27.90000,315000
01/09/2008,0000,27.00000,28.70000,27.00000,28.60000,244000
01/10/2008,0000,29.00000,29.20000,28.20000,28.55000,284000
01/11/2008,0000,28.60000,29.10000,28.50000,28.95000,355000
01/14/2008,0000,29.50000,29.50000,28.05000,28.10000,263000
01/15/2008,0000,28.35000,28.90000,28.30000,28.70000,543000
01/16/2008,0000,27.90000,27.90000,27.10000,27.40000,328000
01/17/2008,0000,28.60000,29.30000,28.60000,29.30000,2207000
01/18/2008,0000,28.90000,30.45000,28.85000,30.45000,1641000
01/21/2008,0000,30.70000,30.70000,29.55000,29.65000,651000
01/22/2008,0000,27.60000,28.30000,27.60000,27.60000,685000
01/23/2008,0000,28.30000,28.30000,25.70000,25.70000,1111000
01/24/2008,0000,26.20000,26.65000,24.90000,25.20000,656000
01/25/2008,0000,25.80000,26.95000,25.80000,26.95000,383000
01/28/2008,0000,26.10000,26.70000,25.60000,25.60000,412000
01/29/2008,0000,25.80000,26.45000,25.20000,25.80000,410000
01/30/2008,0000,26.00000,26.50000,25.40000,26.00000,264000
01/31/2008,0000,26.00000,26.30000,25.25000,25.80000,328000
02/01/2008,0000,25.80000,26.30000,25.80000,26.00000,255000
02/12/2008,0000,25.70000,25.70000,24.80000,24.80000,302000
02/13/2008,0000,24.90000,25.25000,23.80000,24.00000,455000
02/14/2008,0000,24.65000,25.30000,24.50000,25.00000,268000
02/15/2008,0000,24.90000,25.90000,24.70000,25.90000,311000
02/18/2008,0000,26.65000,27.70000,26.40000,27.70000,1141000
02/19/2008,0000,28.40000,28.40000,27.50000,27.70000,682000
02/20/2008,0000,27.70000,28.40000,27.30000,27.85000,691000
02/21/2008,0000,28.60000,29.75000,28.40000,29.75000,1078000
02/22/2008,0000,29.80000,31.00000,29.25000,30.80000,2026000
02/25/2008,0000,31.80000,31.80000,29.60000,30.30000,1085000
02/26/2008,0000,30.80000,30.80000,29.35000,29.35000,757000
02/27/2008,0000,29.50000,31.15000,29.50000,30.00000,1023000
02/29/2008,0000,30.00000,31.00000,30.00000,30.90000,681000
03/03/2008,0000,29.60000,29.80000,29.30000,29.45000,428000
03/04/2008,0000,29.70000,30.50000,29.70000,30.10000,515000
03/05/2008,0000,30.20000,30.50000,29.20000,29.70000,591000
03/06/2008,0000,30.00000,30.60000,29.65000,30.40000,749000
03/07/2008,0000,30.20000,31.70000,30.00000,30.90000,1390000
03/10/2008,0000,31.50000,31.50000,30.05000,30.15000,527000
03/11/2008,0000,29.40000,30.10000,29.40000,29.80000,355000
03/12/2008,0000,30.40000,30.80000,29.80000,29.95000,560000
03/13/2008,0000,30.00000,30.40000,28.35000,28.35000,456000
03/14/2008,0000,28.60000,29.15000,28.00000,28.10000,460000
03/18/2008,0000,26.50000,27.35000,26.50000,27.15000,495000
03/19/2008,0000,28.00000,28.10000,27.20000,27.30000,488000
03/20/2008,0000,27.00000,27.50000,26.70000,27.00000,413000
03/21/2008,0000,27.20000,28.20000,27.20000,27.70000,468000
03/25/2008,0000,28.95000,29.40000,28.70000,28.85000,451000
03/26/2008,0000,28.70000,29.20000,28.40000,28.40000,413000
03/27/2008,0000,27.80000,28.40000,27.60000,27.60000,692000
03/28/2008,0000,27.65000,28.20000,27.60000,28.05000,382000
03/31/2008,0000,28.00000,28.35000,27.85000,28.15000,439000
04/01/2008,0000,28.20000,28.80000,28.15000,28.15000,464000
04/02/2008,0000,28.70000,30.10000,28.60000,30.10000,1963000
04/03/2008,0000,30.25000,32.20000,30.20000,32.20000,3539000
04/07/2008,0000,33.50000,34.00000,32.00000,34.00000,3741000
04/08/2008,0000,33.50000,33.70000,32.40000,32.90000,1503000
04/09/2008,0000,33.40000,35.10000,33.30000,34.20000,2608000
04/10/2008,0000,34.20000,35.70000,33.60000,35.70000,1718000
04/11/2008,0000,35.80000,36.30000,34.00000,34.20000,2284000
04/14/2008,0000,33.30000,34.90000,33.30000,33.70000,1525000
04/15/2008,0000,33.25000,34.80000,33.25000,34.00000,1015000
04/16/2008,0000,34.75000,34.75000,33.60000,33.80000,805000
04/17/2008,0000,36.00000,36.00000,34.70000,34.70000,2567000
04/18/2008,0000,34.70000,34.95000,34.25000,34.70000,830000
04/21/2008,0000,35.00000,35.70000,34.50000,35.10000,1200000
04/22/2008,0000,35.30000,36.10000,35.10000,35.60000,1927000
04/23/2008,0000,35.70000,37.45000,35.05000,36.20000,2698000
04/24/2008,0000,36.30000,36.70000,35.10000,35.10000,1249000
04/25/2008,0000,35.50000,35.80000,34.60000,34.60000,1057000
04/28/2008,0000,34.20000,34.90000,32.20000,32.20000,2175000
04/29/2008,0000,32.20000,32.80000,31.75000,32.20000,813000
04/30/2008,0000,32.80000,32.80000,32.00000,32.20000,864000
05/02/2008,0000,32.20000,32.60000,29.95000,30.10000,1904000
05/05/2008,0000,30.05000,30.05000,29.00000,29.45000,672000
05/06/2008,0000,29.45000,30.80000,29.20000,30.80000,648000
05/07/2008,0000,30.80000,32.00000,30.80000,31.40000,861000
05/08/2008,0000,31.60000,31.60000,30.85000,31.35000,571000
05/09/2008,0000,31.60000,31.80000,30.60000,30.65000,461000
05/12/2008,0000,30.20000,30.40000,29.80000,30.20000,301000
05/13/2008,0000,30.20000,31.35000,30.05000,30.80000,489000
05/14/2008,0000,31.20000,31.45000,30.80000,31.15000,455000
05/15/2008,0000,31.70000,31.70000,30.90000,31.05000,405000
05/16/2008,0000,31.10000,33.20000,31.10000,33.20000,1819000
05/19/2008,0000,33.70000,33.85000,32.50000,32.90000,1191000
05/20/2008,0000,32.90000,34.50000,32.80000,33.50000,2051000
05/21/2008,0000,33.70000,35.80000,33.60000,35.00000,3950000
05/22/2008,0000,34.80000,35.95000,34.70000,35.05000,2744000
05/23/2008,0000,35.10000,36.10000,34.40000,34.40000,2168000
05/26/2008,0000,34.40000,34.40000,32.00000,32.00000,1305000
05/27/2008,0000,32.00000,32.90000,32.00000,32.70000,511000
05/28/2008,0000,32.85000,33.40000,32.05000,32.05000,463000
05/29/2008,0000,32.50000,32.95000,32.15000,32.45000,500000
05/30/2008,0000,32.75000,32.80000,31.05000,32.00000,418000
06/02/2008,0000,32.50000,32.50000,31.60000,32.00000,375000
06/03/2008,0000,31.90000,31.90000,31.00000,31.05000,339000
06/04/2008,0000,30.60000,32.20000,30.60000,32.20000,277000
06/05/2008,0000,32.40000,32.40000,31.70000,32.25000,276000
06/06/2008,0000,32.50000,32.60000,31.80000,32.00000,302000
06/10/2008,0000,30.20000,31.00000,30.00000,30.00000,311000
06/11/2008,0000,30.00000,30.20000,28.50000,28.60000,598000
06/12/2008,0000,28.50000,28.50000,26.60000,26.60000,685000
06/13/2008,0000,26.10000,26.60000,25.20000,26.10000,551000
06/16/2008,0000,26.20000,26.70000,25.20000,25.40000,587000
06/17/2008,0000,25.60000,25.85000,24.80000,25.60000,512000
06/18/2008,0000,25.60000,26.60000,25.30000,26.45000,477000
06/19/2008,0000,26.20000,26.20000,24.90000,25.30000,495000
06/20/2008,0000,25.30000,25.90000,24.80000,24.80000,560000
06/23/2008,0000,24.10000,24.40000,23.60000,24.30000,436000
06/24/2008,0000,24.00000,25.00000,23.30000,23.45000,479000
06/25/2008,0000,23.45000,23.90000,22.60000,23.90000,313000
06/26/2008,0000,24.40000,24.60000,23.80000,24.20000,482000
06/27/2008,0000,22.70000,23.00000,22.55000,22.55000,672000
06/30/2008,0000,21.50000,22.55000,21.00000,21.00000,871000
07/01/2008,0000,20.05000,21.00000,19.55000,21.00000,1502000
07/02/2008,0000,21.00000,21.80000,20.55000,21.50000,506000
07/03/2008,0000,21.00000,22.45000,20.60000,22.40000,695000
07/04/2008,0000,21.60000,22.95000,21.50000,21.60000,435000
07/07/2008,0000,20.70000,22.00000,20.70000,22.00000,146000
07/08/2008,0000,21.90000,21.90000,20.70000,20.90000,197000
07/09/2008,0000,21.15000,21.80000,21.15000,21.55000,202000
07/10/2008,0000,21.10000,21.50000,21.05000,21.20000,199000
07/11/2008,0000,21.10000,21.55000,21.10000,21.40000,319000
07/14/2008,0000,21.50000,21.65000,21.20000,21.40000,154000
07/15/2008,0000,21.00000,21.25000,20.00000,20.30000,436000
07/16/2008,0000,20.30000,20.70000,19.90000,20.30000,316000
07/17/2008,0000,20.70000,21.00000,20.50000,20.70000,231000
07/18/2008,0000,21.25000,21.25000,20.00000,20.00000,279000
07/21/2008,0000,20.10000,20.50000,19.75000,20.45000,246000
07/22/2008,0000,20.30000,20.40000,19.85000,20.00000,472000
07/23/2008,0000,20.50000,21.40000,20.40000,21.40000,1253000
07/24/2008,0000,21.80000,22.85000,21.80000,22.85000,1033000
07/25/2008,0000,22.55000,23.10000,22.15000,23.10000,691000
07/29/2008,0000,22.50000,22.85000,22.30000,22.75000,385000
07/30/2008,0000,23.50000,23.50000,22.50000,22.50000,326000
07/31/2008,0000,22.60000,22.90000,21.20000,21.60000,323000
08/01/2008,0000,21.20000,22.70000,21.00000,22.70000,358000
08/04/2008,0000,22.20000,22.30000,22.00000,22.00000,126000
08/05/2008,0000,22.50000,22.50000,21.50000,21.50000,186000
08/06/2008,0000,22.30000,22.55000,21.80000,22.35000,304000
08/07/2008,0000,22.35000,23.25000,22.35000,22.35000,602000
08/08/2008,0000,22.30000,23.30000,22.20000,23.30000,690000
08/11/2008,0000,24.60000,24.90000,23.80000,24.90000,429000
08/12/2008,0000,25.10000,25.45000,24.35000,24.90000,1516000
08/13/2008,0000,24.80000,25.40000,24.50000,25.20000,968000
08/14/2008,0000,25.00000,26.25000,24.60000,25.20000,1226000
08/15/2008,0000,25.30000,25.45000,24.30000,24.50000,750000
08/18/2008,0000,24.40000,24.50000,23.00000,23.00000,284000
08/19/2008,0000,22.50000,23.95000,22.40000,23.95000,295000
08/20/2008,0000,23.70000,23.90000,23.10000,23.90000,91000
08/21/2008,0000,23.80000,24.15000,23.25000,23.50000,149000
08/22/2008,0000,23.50000,23.90000,22.80000,23.00000,245000
08/25/2008,0000,23.30000,23.50000,23.00000,23.10000,105000
08/26/2008,0000,22.80000,22.80000,22.60000,22.65000,90000
08/27/2008,0000,22.30000,23.25000,22.30000,23.00000,188000
08/28/2008,0000,23.00000,23.00000,22.10000,22.45000,258000
08/29/2008,0000,22.60000,23.10000,22.60000,23.00000,479000
09/01/2008,0000,22.70000,22.70000,21.80000,21.80000,873000
09/02/2008,0000,19.05000,19.30000,18.75000,18.90000,382000
09/03/2008,0000,19.00000,19.00000,17.60000,17.60000,407000
09/04/2008,0000,17.60000,18.15000,16.40000,16.40000,485000
09/05/2008,0000,15.30000,15.95000,15.30000,15.40000,794000
09/08/2008,0000,15.40000,16.45000,15.40000,16.45000,325000
09/09/2008,0000,16.80000,16.80000,15.55000,16.00000,249000
09/10/2008,0000,15.65000,16.15000,15.60000,16.10000,227000
09/11/2008,0000,16.00000,16.00000,15.30000,15.50000,228000
09/12/2008,0000,16.00000,16.00000,14.50000,15.20000,251000
09/15/2008,0000,14.70000,14.70000,14.15000,14.15000,414000
09/16/2008,0000,13.20000,13.40000,13.20000,13.20000,720000
09/17/2008,0000,13.25000,13.70000,12.35000,12.55000,835000
09/18/2008,0000,11.70000,12.00000,11.70000,11.90000,1201000
09/19/2008,0000,12.30000,12.70000,12.30000,12.70000,561000
09/22/2008,0000,13.20000,13.55000,13.00000,13.55000,406000
09/23/2008,0000,12.80000,14.45000,12.80000,14.20000,544000
09/24/2008,0000,13.90000,15.00000,13.90000,14.65000,343000
09/25/2008,0000,14.45000,14.45000,14.00000,14.10000,338000
09/26/2008,0000,14.00000,14.20000,13.25000,13.60000,395000
09/30/2008,0000,12.65000,12.65000,12.65000,12.65000,144000
10/01/2008,0000,12.75000,13.40000,12.75000,13.15000,290000
10/02/2008,0000,13.20000,13.95000,13.20000,13.60000,197000
10/03/2008,0000,13.50000,13.90000,12.75000,13.60000,227000
10/06/2008,0000,13.20000,13.70000,13.00000,13.70000,80000
10/07/2008,0000,12.90000,13.55000,12.90000,13.40000,170000
10/08/2008,0000,13.00000,13.10000,12.50000,12.50000,274000
10/09/2008,0000,12.55000,12.65000,12.00000,12.40000,143000
10/13/2008,0000,12.00000,12.00000,12.00000,12.00000,90000
10/14/2008,0000,12.60000,12.80000,12.60000,12.80000,269000
10/15/2008,0000,12.65000,12.95000,12.50000,12.75000,123000
10/16/2008,0000,12.35000,12.50000,12.35000,12.35000,133000
10/17/2008,0000,12.35000,12.50000,11.95000,12.20000,186000
10/20/2008,0000,12.00000,12.20000,11.90000,12.10000,65000
10/21/2008,0000,12.60000,12.90000,12.35000,12.50000,186000
10/22/2008,0000,12.50000,12.60000,12.10000,12.45000,137000
10/23/2008,0000,12.05000,12.35000,12.05000,12.30000,145000
10/24/2008,0000,11.90000,13.15000,11.90000,13.15000,766000
10/27/2008,0000,12.60000,13.30000,12.50000,12.60000,317000
10/28/2008,0000,12.30000,13.00000,11.90000,13.00000,301000
10/29/2008,0000,13.80000,13.80000,12.20000,12.20000,310000
10/30/2008,0000,13.00000,13.00000,12.30000,12.90000,356000
10/31/2008,0000,12.70000,13.80000,12.55000,13.80000,685000
11/03/2008,0000,14.20000,14.75000,13.90000,14.75000,722000
11/04/2008,0000,14.70000,15.15000,14.20000,14.80000,460000
11/05/2008,0000,15.00000,15.30000,14.55000,14.60000,539000
11/06/2008,0000,13.65000,13.95000,13.65000,13.80000,362000
11/07/2008,0000,13.10000,14.75000,13.10000,14.75000,395000
11/10/2008,0000,14.75000,14.80000,14.25000,14.70000,274000
11/11/2008,0000,14.50000,14.50000,13.80000,14.15000,121000
11/12/2008,0000,13.90000,14.35000,13.80000,14.15000,195000
11/13/2008,0000,13.50000,13.70000,13.30000,13.40000,204000
11/14/2008,0000,14.00000,14.00000,13.20000,13.35000,252000
11/17/2008,0000,13.00000,13.10000,12.45000,12.45000,217000
11/18/2008,0000,11.70000,12.00000,11.60000,11.65000,553000
11/19/2008,0000,11.20000,12.30000,11.15000,12.30000,400000
11/20/2008,0000,11.95000,11.95000,11.50000,11.75000,182000
11/21/2008,0000,11.25000,12.10000,11.25000,11.75000,241000
11/24/2008,0000,11.80000,11.90000,11.60000,11.80000,108000
11/25/2008,0000,12.10000,12.30000,11.80000,12.10000,262000
11/26/2008,0000,12.10000,12.25000,12.00000,12.10000,117000
11/27/2008,0000,12.20000,12.80000,12.20000,12.70000,178000
11/28/2008,0000,12.70000,12.70000,12.35000,12.45000,173000
12/01/2008,0000,12.45000,13.00000,12.35000,12.50000,173000
12/02/2008,0000,11.70000,12.10000,11.70000,12.05000,128000
12/03/2008,0000,12.30000,12.30000,11.60000,11.80000,153000
12/04/2008,0000,11.80000,12.00000,11.30000,11.60000,128000
12/05/2008,0000,11.70000,11.75000,11.50000,11.50000,77000
12/08/2008,0000,11.85000,12.10000,11.55000,12.10000,120000
12/09/2008,0000,12.50000,12.50000,11.80000,11.85000,88000
12/10/2008,0000,12.45000,12.65000,11.90000,12.65000,466000
12/11/2008,0000,12.70000,13.30000,12.65000,13.10000,626000
12/12/2008,0000,12.70000,13.10000,12.20000,12.25000,411000
12/15/2008,0000,12.60000,13.10000,12.60000,13.10000,334000
12/16/2008,0000,13.25000,13.80000,13.20000,13.30000,572000
12/17/2008,0000,13.75000,14.00000,13.70000,14.00000,1035000
12/18/2008,0000,13.90000,14.45000,13.75000,14.40000,1283000
12/19/2008,0000,14.20000,14.45000,14.05000,14.40000,767000
12/22/2008,0000,14.50000,14.70000,13.60000,13.65000,463000
12/23/2008,0000,13.30000,13.45000,12.75000,12.85000,332000
12/24/2008,0000,12.85000,13.00000,12.35000,12.95000,256000
12/25/2008,0000,12.95000,13.85000,12.95000,13.85000,230000
12/26/2008,0000,14.80000,14.80000,14.80000,14.80000,837000
12/29/2008,0000,15.80000,15.80000,15.30000,15.80000,4141000
12/30/2008,0000,15.90000,16.20000,15.55000,15.90000,2229000
12/31/2008,0000,16.00000,16.50000,15.75000,15.95000,1623000
01/05/2009,0000,16.70000,16.70000,15.85000,16.00000,1217000
01/06/2009,0000,16.00000,17.05000,15.90000,17.05000,1792000
01/07/2009,0000,17.35000,17.80000,16.55000,17.10000,2082000
01/08/2009,0000,16.65000,16.90000,15.95000,15.95000,1080000
01/09/2009,0000,15.70000,16.10000,15.20000,15.90000,604000
01/12/2009,0000,15.65000,16.15000,15.30000,15.40000,438000
01/13/2009,0000,15.60000,16.45000,15.60000,16.45000,1317000
01/14/2009,0000,17.10000,17.40000,16.70000,16.70000,1854000
01/15/2009,0000,15.55000,16.25000,15.55000,15.80000,820000
01/16/2009,0000,16.20000,16.90000,16.20000,16.90000,1544000
01/19/2009,0000,17.10000,17.10000,16.35000,16.40000,703000
01/20/2009,0000,16.00000,16.15000,15.80000,15.80000,522000
01/21/2009,0000,15.30000,16.25000,15.30000,15.85000,497000
02/02/2009,0000,15.65000,16.50000,15.65000,16.05000,473000
02/03/2009,0000,16.40000,16.90000,16.00000,16.60000,754000
02/04/2009,0000,17.00000,17.10000,16.60000,16.65000,744000
02/05/2009,0000,16.90000,17.25000,16.70000,16.70000,991000
02/06/2009,0000,16.90000,17.50000,16.80000,16.90000,1489000
02/09/2009,0000,17.35000,17.35000,16.60000,16.60000,791000
02/10/2009,0000,16.65000,17.45000,16.60000,17.35000,1070000
02/11/2009,0000,17.00000,18.30000,17.00000,17.95000,3075000
02/12/2009,0000,18.20000,18.45000,16.80000,16.90000,1574000
02/13/2009,0000,17.45000,17.45000,16.95000,17.10000,819000
02/16/2009,0000,17.35000,17.50000,17.10000,17.20000,539000
02/17/2009,0000,17.00000,17.15000,16.50000,16.55000,656000
02/18/2009,0000,15.80000,16.40000,15.80000,16.20000,471000
02/19/2009,0000,16.30000,16.45000,15.70000,16.35000,1071000
02/20/2009,0000,16.35000,16.40000,15.90000,16.00000,365000
02/23/2009,0000,15.50000,16.30000,15.50000,16.20000,632000
02/24/2009,0000,15.80000,16.20000,15.80000,16.10000,298000
02/25/2009,0000,16.25000,16.60000,16.20000,16.25000,531000
02/26/2009,0000,16.80000,16.80000,16.15000,16.20000,422000
02/27/2009,0000,16.30000,17.10000,16.05000,16.80000,794000
03/02/2009,0000,16.65000,16.65000,15.80000,16.10000,532000
03/03/2009,0000,15.50000,16.25000,15.50000,16.15000,317000
03/04/2009,0000,16.15000,16.80000,16.15000,16.65000,867000
03/05/2009,0000,17.20000,17.25000,16.50000,16.50000,931000
03/06/2009,0000,16.30000,16.85000,16.30000,16.60000,509000
03/09/2009,0000,16.60000,17.10000,16.40000,17.00000,533000
03/10/2009,0000,17.00000,18.15000,16.65000,17.80000,2710000
03/11/2009,0000,18.00000,18.35000,17.20000,17.30000,1683000
03/12/2009,0000,17.55000,17.80000,17.35000,17.50000,849000
03/13/2009,0000,17.80000,18.30000,17.40000,17.40000,1860000
03/16/2009,0000,17.70000,18.60000,17.65000,18.60000,2486000
03/17/2009,0000,18.80000,19.75000,18.50000,19.50000,3515000
03/18/2009,0000,20.00000,20.40000,19.25000,19.45000,2199000
03/19/2009,0000,19.70000,20.20000,18.75000,18.90000,1775000
03/20/2009,0000,18.90000,19.25000,18.65000,18.90000,960000
03/23/2009,0000,19.25000,20.20000,19.00000,20.20000,1632000
03/24/2009,0000,20.10000,21.50000,20.10000,21.15000,2502000
03/25/2009,0000,20.85000,21.40000,20.60000,21.40000,1372000
03/26/2009,0000,21.70000,21.70000,21.00000,21.15000,1609000
03/27/2009,0000,21.40000,21.85000,21.30000,21.60000,1414000
03/30/2009,0000,21.60000,21.60000,20.10000,20.50000,1033000
03/31/2009,0000,21.30000,21.55000,20.50000,20.90000,1723000
04/01/2009,0000,21.20000,21.45000,21.00000,21.30000,844000
04/02/2009,0000,21.70000,21.70000,21.00000,21.45000,1416000
04/03/2009,0000,22.95000,22.95000,22.40000,22.95000,2391000
04/06/2009,0000,23.60000,24.55000,23.30000,24.15000,3344000
04/07/2009,0000,24.15000,24.40000,23.30000,24.00000,1617000
04/08/2009,0000,23.80000,24.00000,23.30000,23.40000,1226000
04/09/2009,0000,23.90000,24.90000,23.65000,24.60000,1512000
04/10/2009,0000,24.60000,25.00000,24.10000,24.20000,1568000
04/13/2009,0000,24.10000,24.20000,23.60000,24.20000,1057000
04/14/2009,0000,24.20000,24.40000,23.70000,24.40000,1143000
04/15/2009,0000,24.50000,24.55000,23.80000,24.25000,1286000
04/16/2009,0000,24.50000,25.50000,24.50000,25.10000,2364000
04/17/2009,0000,25.60000,26.45000,23.80000,24.10000,2255000
04/20/2009,0000,24.15000,24.80000,23.60000,24.60000,1176000
04/21/2009,0000,24.10000,26.30000,24.10000,26.30000,2013000
04/22/2009,0000,27.00000,28.00000,27.00000,27.75000,2049000
04/23/2009,0000,28.00000,28.80000,26.80000,28.50000,2181000
04/24/2009,0000,29.20000,29.20000,27.80000,28.40000,2128000
04/27/2009,0000,28.80000,29.75000,28.20000,28.40000,2190000
04/28/2009,0000,28.00000,28.75000,26.45000,26.90000,1550000
04/29/2009,0000,26.90000,27.20000,26.00000,26.50000,1147000
04/30/2009,0000,28.35000,28.35000,28.10000,28.35000,1861000
05/04/2009,0000,30.30000,30.30000,30.30000,30.30000,1030000
05/05/2009,0000,32.40000,32.40000,32.40000,32.40000,1645000
05/06/2009,0000,32.40000,34.65000,31.60000,34.20000,4717000
05/07/2009,0000,34.50000,36.55000,33.70000,35.90000,4439000
05/08/2009,0000,36.50000,37.50000,35.40000,36.95000,2627000
05/11/2009,0000,34.40000,34.40000,34.40000,34.40000,645000
05/12/2009,0000,32.00000,34.00000,32.00000,33.75000,4624000
05/13/2009,0000,33.20000,33.60000,32.60000,33.05000,2201000
05/14/2009,0000,32.30000,34.70000,32.00000,33.20000,2143000
05/15/2009,0000,33.80000,34.25000,33.55000,33.85000,1751000
05/18/2009,0000,34.00000,34.50000,33.00000,33.30000,1257000
05/19/2009,0000,34.00000,34.40000,33.10000,33.30000,1243000
05/20/2009,0000,33.90000,35.60000,33.50000,35.60000,4908000
05/21/2009,0000,35.40000,36.00000,34.20000,35.00000,2777000
05/22/2009,0000,34.50000,35.50000,34.50000,34.85000,1461000
05/25/2009,0000,35.40000,37.25000,35.20000,37.25000,3066000
05/26/2009,0000,37.25000,37.30000,34.65000,34.65000,2938000
05/27/2009,0000,35.00000,35.50000,34.15000,34.75000,1400000
06/01/2009,0000,34.85000,35.75000,34.30000,34.80000,741000
06/02/2009,0000,35.20000,35.20000,32.40000,32.40000,2400000
06/03/2009,0000,32.20000,32.25000,30.50000,31.30000,1205000
06/04/2009,0000,31.20000,32.80000,31.20000,32.50000,849000
06/05/2009,0000,33.00000,33.30000,32.00000,32.30000,812000
06/08/2009,0000,32.70000,33.00000,31.65000,31.75000,541000
06/09/2009,0000,31.60000,31.75000,29.70000,29.95000,1216000
06/10/2009,0000,30.30000,30.95000,28.90000,29.10000,869000
06/11/2009,0000,29.60000,29.80000,28.50000,29.80000,708000
06/12/2009,0000,29.75000,30.90000,29.75000,29.80000,832000
06/15/2009,0000,29.85000,30.00000,28.00000,28.20000,570000
06/16/2009,0000,27.80000,28.80000,27.50000,28.05000,686000
06/17/2009,0000,28.40000,29.00000,28.10000,28.60000,421000
06/18/2009,0000,29.00000,29.00000,27.80000,28.40000,302000
06/19/2009,0000,29.00000,29.90000,28.55000,29.55000,723000
06/22/2009,0000,29.55000,29.75000,28.80000,29.55000,434000
06/23/2009,0000,28.90000,29.90000,28.90000,29.40000,287000
06/24/2009,0000,29.30000,30.20000,29.10000,29.75000,307000
06/25/2009,0000,30.00000,31.80000,29.75000,31.80000,1689000
06/26/2009,0000,31.80000,31.80000,30.80000,30.90000,1265000
06/29/2009,0000,31.00000,31.30000,30.25000,31.10000,540000
06/30/2009,0000,31.20000,31.95000,31.00000,31.90000,666000
07/01/2009,0000,31.90000,33.00000,31.65000,32.60000,1029000
07/02/2009,0000,32.90000,33.20000,32.20000,32.45000,871000
07/03/2009,0000,32.10000,32.50000,31.75000,32.00000,392000
07/06/2009,0000,32.45000,32.45000,31.90000,32.30000,427000
07/07/2009,0000,32.50000,33.20000,32.30000,33.15000,1117000
07/08/2009,0000,33.15000,33.90000,33.00000,33.60000,1325000
07/09/2009,0000,33.90000,34.60000,33.20000,33.50000,2117000
07/10/2009,0000,33.70000,33.80000,33.00000,33.50000,768000
07/13/2009,0000,33.50000,33.50000,31.80000,31.95000,703000
07/14/2009,0000,32.00000,32.90000,32.00000,32.80000,314000
07/15/2009,0000,33.40000,34.80000,33.30000,34.75000,2358000
07/16/2009,0000,35.00000,36.00000,34.75000,34.80000,3775000
07/17/2009,0000,35.00000,36.95000,35.00000,36.25000,4975000
07/20/2009,0000,36.35000,38.75000,36.00000,38.20000,6724000
07/21/2009,0000,38.75000,39.50000,37.80000,39.20000,5960000
07/22/2009,0000,39.45000,40.25000,38.50000,38.80000,3600000
07/23/2009,0000,39.80000,40.10000,39.00000,39.80000,4488000
07/24/2009,0000,40.10000,40.30000,39.15000,39.20000,2739000
07/27/2009,0000,39.80000,39.90000,38.50000,39.50000,2181000
07/28/2009,0000,39.50000,42.25000,39.50000,42.25000,5392000
07/29/2009,0000,41.00000,42.85000,40.50000,42.85000,7343000
07/30/2009,0000,43.50000,44.70000,41.15000,43.40000,4272000
07/31/2009,0000,44.80000,45.25000,43.25000,43.40000,3461000
08/03/2009,0000,43.10000,43.90000,41.30000,41.60000,2913000
08/04/2009,0000,42.00000,43.15000,40.60000,40.85000,2051000
08/05/2009,0000,40.85000,41.95000,39.00000,39.40000,1822000
08/06/2009,0000,39.60000,40.00000,37.30000,39.20000,2012000
08/10/2009,0000,38.80000,40.90000,38.30000,40.70000,1538000
08/11/2009,0000,41.80000,43.50000,41.30000,43.50000,3389000
08/12/2009,0000,44.20000,46.30000,44.20000,44.40000,3791000
08/13/2009,0000,45.60000,45.60000,43.65000,45.20000,2428000
08/14/2009,0000,45.60000,46.20000,44.00000,45.35000,3409000
08/17/2009,0000,45.00000,45.20000,43.90000,44.00000,1849000
08/18/2009,0000,42.00000,42.95000,40.95000,40.95000,2252000
08/19/2009,0000,41.20000,41.60000,39.60000,40.10000,1942000
08/20/2009,0000,40.10000,40.10000,37.50000,38.80000,1729000
08/21/2009,0000,38.80000,40.80000,38.80000,40.00000,1842000
08/24/2009,0000,41.00000,41.50000,40.30000,41.00000,1047000
08/25/2009,0000,41.05000,41.50000,40.10000,40.80000,1328000
08/26/2009,0000,40.75000,40.75000,38.90000,39.50000,1271000
08/27/2009,0000,39.10000,40.20000,39.00000,39.75000,702000
08/28/2009,0000,40.00000,40.50000,39.10000,39.30000,1211000
08/31/2009,0000,40.00000,42.05000,40.00000,42.05000,3800000
09/01/2009,0000,43.40000,44.95000,43.00000,44.95000,5477000
09/02/2009,0000,44.70000,45.50000,43.50000,44.95000,3070000
09/03/2009,0000,45.50000,47.50000,45.05000,46.30000,4760000
09/04/2009,0000,46.95000,47.20000,44.50000,44.70000,3268000
09/07/2009,0000,45.20000,46.10000,44.15000,45.05000,2657000
09/08/2009,0000,45.10000,45.80000,43.80000,44.20000,1950000
09/09/2009,0000,44.00000,44.50000,42.80000,42.80000,1087000
09/10/2009,0000,43.00000,43.30000,41.90000,42.50000,1281000
09/11/2009,0000,42.30000,43.60000,42.30000,43.60000,690000
09/14/2009,0000,43.90000,44.30000,43.05000,43.10000,588000
09/15/2009,0000,43.20000,43.70000,42.60000,43.60000,664000
09/16/2009,0000,43.90000,44.50000,43.60000,44.00000,1077000
09/17/2009,0000,44.50000,44.50000,43.05000,43.05000,832000
09/18/2009,0000,43.05000,44.45000,42.80000,43.20000,990000
09/21/2009,0000,44.40000,46.20000,44.40000,46.20000,4935000
09/22/2009,0000,46.10000,48.00000,46.00000,46.55000,7122000
09/23/2009,0000,47.50000,48.50000,45.10000,47.00000,4798000
09/24/2009,0000,46.50000,47.00000,45.60000,45.65000,1154000
09/25/2009,0000,45.65000,46.60000,45.65000,45.90000,825000
09/28/2009,0000,45.90000,45.90000,44.40000,45.80000,947000
09/29/2009,0000,45.80000,46.20000,45.00000,45.20000,818000
09/30/2009,0000,45.95000,46.15000,45.00000,45.70000,996000
10/01/2009,0000,46.50000,46.50000,44.50000,44.50000,1099000
10/02/2009,0000,43.80000,44.20000,43.40000,43.90000,706000
10/05/2009,0000,43.90000,45.50000,43.90000,44.75000,838000
10/06/2009,0000,45.20000,46.20000,45.00000,45.70000,986000
10/07/2009,0000,46.20000,47.70000,46.10000,46.50000,2332000
10/08/2009,0000,47.30000,47.30000,45.60000,46.00000,1224000
10/09/2009,0000,46.20000,49.20000,46.20000,49.20000,4893000
10/12/2009,0000,48.70000,48.70000,47.60000,47.60000,2253000
10/13/2009,0000,46.60000,48.80000,46.60000,48.50000,1990000
10/14/2009,0000,48.90000,51.50000,48.70000,50.20000,4789000
10/15/2009,0000,51.00000,51.40000,48.10000,48.80000,2410000
10/16/2009,0000,49.10000,49.80000,48.50000,48.75000,975000
10/19/2009,0000,48.30000,51.80000,48.30000,51.60000,2231000
10/20/2009,0000,51.60000,52.80000,50.80000,51.70000,2694000
10/21/2009,0000,51.90000,53.40000,51.40000,51.90000,1640000
10/22/2009,0000,51.10000,51.90000,50.00000,50.30000,1358000
10/23/2009,0000,50.50000,52.00000,50.30000,51.90000,1284000
10/26/2009,0000,52.00000,52.30000,50.50000,50.50000,862000
10/27/2009,0000,50.00000,50.90000,49.00000,50.70000,1105000
10/28/2009,0000,50.50000,50.50000,49.10000,49.30000,1043000
10/29/2009,0000,48.20000,48.60000,46.60000,47.50000,995000
10/30/2009,0000,48.30000,48.80000,47.50000,48.50000,742000
11/02/2009,0000,47.00000,48.30000,47.00000,47.50000,442000
11/03/2009,0000,47.50000,48.15000,47.50000,47.70000,450000
11/04/2009,0000,48.00000,49.30000,48.00000,48.90000,647000
11/05/2009,0000,49.40000,50.00000,48.10000,48.10000,747000
11/06/2009,0000,49.55000,49.65000,48.00000,48.25000,1051000
11/09/2009,0000,48.40000,48.45000,47.00000,47.10000,738000
11/10/2009,0000,47.50000,47.80000,46.35000,46.40000,613000
11/11/2009,0000,47.00000,47.00000,46.00000,46.40000,670000
11/12/2009,0000,46.40000,47.70000,46.40000,47.70000,809000
11/13/2009,0000,47.70000,47.80000,47.00000,47.00000,664000
11/16/2009,0000,47.00000,47.70000,46.70000,47.45000,711000
11/17/2009,0000,47.75000,47.75000,46.25000,46.25000,822000
11/18/2009,0000,46.45000,47.30000,46.45000,47.00000,564000
11/19/2009,0000,47.10000,48.50000,47.00000,48.20000,1480000
11/20/2009,0000,48.00000,48.65000,47.50000,48.50000,1303000
11/23/2009,0000,49.10000,50.30000,48.90000,49.35000,1716000
11/24/2009,0000,49.50000,49.90000,48.65000,49.35000,1087000
11/25/2009,0000,48.95000,49.30000,48.55000,48.55000,625000
11/26/2009,0000,48.20000,49.00000,47.85000,47.85000,690000
11/27/2009,0000,47.20000,47.80000,44.55000,45.00000,1593000
11/30/2009,0000,45.80000,46.85000,45.50000,46.85000,956000
12/01/2009,0000,46.80000,46.85000,45.50000,45.80000,1048000
12/02/2009,0000,47.10000,47.10000,45.80000,45.90000,2015000
12/03/2009,0000,46.80000,47.15000,46.20000,46.40000,1947000
12/04/2009,0000,46.50000,48.30000,46.40000,47.65000,2743000
12/07/2009,0000,48.00000,49.40000,47.80000,49.00000,2038000
12/08/2009,0000,49.60000,49.60000,48.10000,48.40000,1058000
12/09/2009,0000,48.10000,49.50000,48.10000,49.10000,1138000
12/11/2009,0000,48.50000,49.30000,48.50000,49.15000,981000
12/14/2009,0000,49.00000,49.50000,48.15000,48.30000,469000
12/15/2009,0000,48.30000,48.30000,47.65000,47.90000,650000
12/16/2009,0000,47.90000,49.00000,47.50000,48.70000,1222000
12/17/2009,0000,49.00000,49.25000,47.20000,47.45000,902000
12/18/2009,0000,47.00000,47.50000,46.90000,47.20000,630000
12/21/2009,0000,47.80000,47.80000,47.20000,47.45000,170000
12/22/2009,0000,48.00000,48.90000,47.50000,48.90000,761000
12/23/2009,0000,49.20000,52.30000,49.20000,52.30000,5083000
12/25/2009,0000,52.20000,54.10000,52.00000,52.20000,3317000
12/25/2009,0000,52.20000,54.10000,52.00000,52.20000,3317000
12/28/2009,0000,53.80000,54.00000,51.70000,52.10000,1635000
12/29/2009,1230,53.40000,53.50000,52.10000,52.90000,1566050
