DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,40.60000,41.00000,39.20000,39.30000,3230000
04/03/2007,0000,39.30000,39.70000,38.00000,38.65000,2260000
04/04/2007,0000,38.00000,39.00000,38.00000,38.20000,1610000
04/09/2007,0000,38.60000,38.85000,38.05000,38.80000,1407000
04/10/2007,0000,38.40000,38.40000,36.10000,36.50000,3164000
04/11/2007,0000,36.00000,37.20000,36.00000,37.00000,1142000
04/12/2007,0000,37.00000,38.30000,37.00000,38.25000,1461000
04/13/2007,0000,38.70000,38.70000,37.00000,37.10000,1412000
04/16/2007,0000,36.50000,36.70000,33.95000,34.00000,3175000
04/17/2007,0000,34.10000,34.30000,31.65000,31.65000,2433000
04/18/2007,0000,30.70000,31.50000,29.70000,31.15000,2946000
04/19/2007,0000,31.15000,33.30000,31.15000,33.30000,2140000
04/20/2007,0000,35.60000,35.60000,33.30000,33.30000,4490000
04/23/2007,0000,33.30000,34.00000,32.05000,32.05000,1774000
04/24/2007,0000,32.15000,33.25000,32.15000,33.00000,1619000
04/26/2007,0000,32.50000,32.70000,32.05000,32.10000,683000
04/27/2007,0000,32.30000,32.50000,31.25000,31.60000,828000
04/30/2007,0000,31.60000,31.90000,30.30000,30.80000,619000
05/02/2007,0000,31.10000,32.95000,31.10000,32.95000,1338000
05/03/2007,0000,33.90000,33.90000,31.00000,31.95000,2382000
05/04/2007,0000,32.90000,33.50000,32.30000,33.20000,1984000
05/07/2007,0000,33.40000,35.50000,33.00000,35.50000,4166000
05/08/2007,0000,35.50000,35.50000,34.10000,34.10000,2403000
05/09/2007,0000,33.50000,33.65000,32.50000,33.20000,2562000
05/10/2007,0000,33.30000,34.50000,33.20000,33.60000,2270000
05/11/2007,0000,33.00000,33.60000,32.95000,33.10000,1069000
05/14/2007,0000,33.50000,34.10000,33.00000,33.00000,1648000
05/15/2007,0000,33.00000,33.45000,32.00000,32.10000,945000
05/16/2007,0000,32.10000,32.50000,31.70000,32.00000,850000
05/17/2007,0000,32.50000,32.80000,32.15000,32.15000,617000
05/18/2007,0000,32.50000,34.40000,32.20000,34.40000,3341000
05/21/2007,0000,35.00000,35.15000,33.50000,34.40000,4641000
05/22/2007,0000,34.80000,35.00000,33.70000,34.00000,2039000
05/23/2007,0000,34.20000,36.35000,34.20000,36.35000,8468000
05/24/2007,0000,36.55000,38.70000,36.55000,37.55000,11195000
05/25/2007,0000,37.20000,38.95000,37.15000,38.00000,6153000
05/28/2007,0000,39.00000,39.80000,38.40000,38.50000,6345000
05/29/2007,0000,38.50000,39.30000,37.40000,37.50000,3137000
05/30/2007,0000,37.50000,38.30000,36.85000,37.25000,2094000
05/31/2007,0000,37.85000,38.20000,37.65000,37.70000,1902000
06/04/2007,0000,42.50000,42.50000,41.00000,41.50000,10730000
06/05/2007,0000,41.95000,43.00000,40.90000,41.10000,5713000
06/06/2007,0000,41.10000,42.50000,38.25000,38.35000,6820000
06/07/2007,0000,38.35000,39.65000,38.00000,39.60000,3270000
06/08/2007,0000,38.60000,39.25000,38.30000,38.80000,2889000
06/11/2007,0000,39.00000,40.90000,38.80000,40.25000,5250000
06/12/2007,0000,40.25000,40.25000,39.05000,39.15000,2617000
06/13/2007,0000,39.60000,41.85000,39.60000,41.85000,5542000
06/14/2007,0000,44.75000,44.75000,44.00000,44.75000,10811000
06/15/2007,0000,44.90000,44.90000,42.60000,43.60000,9594000
06/20/2007,0000,44.80000,45.55000,42.10000,42.10000,6966000
06/21/2007,0000,42.10000,43.90000,40.50000,42.70000,7584000
06/22/2007,0000,42.90000,43.55000,42.05000,42.70000,4793000
06/25/2007,0000,43.00000,43.75000,41.60000,41.60000,4834000
06/26/2007,0000,41.60000,42.80000,40.80000,41.50000,3787000
06/27/2007,0000,41.50000,42.40000,41.10000,41.15000,2036000
06/28/2007,0000,41.80000,41.80000,40.55000,40.55000,2634000
06/29/2007,0000,40.60000,41.70000,40.55000,41.25000,2326000
07/02/2007,0000,41.30000,43.00000,41.25000,42.10000,3233000
07/03/2007,0000,42.75000,42.80000,41.30000,41.35000,2640000
07/04/2007,0000,41.40000,42.00000,40.60000,40.60000,3339000
07/05/2007,0000,40.70000,41.40000,40.00000,40.10000,2591000
07/06/2007,0000,40.20000,42.00000,40.20000,41.00000,2967000
07/09/2007,0000,41.00000,43.85000,40.30000,43.50000,11472000
07/10/2007,0000,46.00000,46.00000,44.00000,45.30000,12193000
07/11/2007,0000,45.10000,46.35000,44.00000,45.50000,7964000
07/12/2007,0000,45.70000,48.65000,45.70000,48.65000,5739000
07/13/2007,0000,52.00000,52.00000,49.95000,52.00000,16949000
07/17/2007,0000,59.00000,59.00000,54.00000,55.60000,15333000
07/18/2007,0000,56.00000,59.40000,56.00000,59.40000,3472000
07/19/2007,0000,63.50000,63.50000,63.50000,63.50000,1520000
07/20/2007,0000,67.90000,67.90000,67.90000,67.90000,869000
07/23/2007,0000,72.60000,72.60000,72.60000,72.60000,906000
07/24/2007,0000,77.60000,77.60000,77.60000,77.60000,814000
07/25/2007,0000,83.00000,83.00000,80.90000,83.00000,19428000
07/26/2007,0000,88.80000,88.80000,84.10000,88.80000,14248000
07/27/2007,0000,86.00000,95.00000,86.00000,95.00000,9264000
07/31/2007,0000,82.30000,90.00000,82.30000,83.90000,9928000
08/01/2007,0000,83.20000,87.00000,82.50000,82.70000,5766000
08/02/2007,0000,86.00000,86.00000,77.00000,77.00000,7682000
08/03/2007,0000,78.00000,78.10000,71.70000,71.90000,6688000
08/06/2007,0000,70.00000,74.60000,70.00000,73.60000,8043000
08/07/2007,0000,74.80000,75.40000,68.50000,68.50000,4564000
08/08/2007,0000,67.00000,69.00000,64.00000,68.90000,10870000
08/09/2007,0000,70.00000,73.70000,68.90000,73.70000,4999000
08/10/2007,0000,72.00000,78.80000,71.50000,78.80000,15453000
08/14/2007,0000,77.00000,78.30000,72.30000,72.30000,7022000
08/15/2007,0000,68.60000,70.60000,67.30000,67.30000,3373000
08/16/2007,0000,62.70000,64.80000,62.60000,62.60000,3074000
08/17/2007,0000,58.30000,61.50000,58.30000,58.30000,4126000
08/20/2007,0000,62.10000,62.30000,59.20000,62.30000,4853000
08/21/2007,0000,61.90000,63.30000,58.00000,58.20000,4404000
08/22/2007,0000,57.10000,58.80000,54.20000,57.30000,4750000
08/23/2007,0000,61.30000,61.30000,61.30000,61.30000,1215000
08/24/2007,0000,65.40000,65.40000,62.60000,63.00000,6173000
08/27/2007,0000,64.00000,66.30000,62.00000,63.70000,7049000
08/28/2007,0000,64.00000,68.10000,63.20000,68.10000,6370000
08/29/2007,0000,66.80000,69.40000,66.40000,68.40000,13175000
08/30/2007,0000,70.40000,70.50000,66.20000,66.40000,4705000
08/31/2007,0000,66.90000,69.00000,66.10000,66.50000,3149000
09/03/2007,0000,66.60000,67.00000,62.30000,62.80000,3092000
09/04/2007,0000,62.80000,65.50000,62.10000,62.50000,3603000
09/05/2007,0000,63.20000,65.00000,62.50000,62.50000,3565000
09/06/2007,0000,62.00000,64.10000,61.50000,63.50000,2600000
09/07/2007,0000,65.50000,67.90000,64.10000,67.90000,5374000
09/10/2007,0000,67.70000,69.00000,66.30000,66.50000,6069000
09/11/2007,0000,66.70000,71.10000,66.70000,69.20000,8097000
09/12/2007,0000,70.00000,71.30000,67.50000,67.50000,4472000
09/13/2007,0000,67.50000,69.50000,67.00000,67.80000,3799000
09/14/2007,0000,69.00000,72.50000,69.00000,70.60000,9715000
09/17/2007,0000,70.20000,70.50000,65.70000,65.70000,6764000
09/19/2007,0000,67.00000,67.00000,61.20000,61.20000,2430000
09/20/2007,0000,57.00000,61.20000,57.00000,57.50000,3474000
09/21/2007,0000,58.60000,61.50000,58.00000,61.50000,3762000
09/26/2007,0000,62.70000,65.80000,61.40000,65.80000,3016000
09/27/2007,0000,69.90000,69.90000,66.00000,66.00000,2879000
09/28/2007,0000,67.20000,68.00000,66.00000,66.00000,2100000
10/01/2007,0000,68.00000,69.20000,64.30000,65.10000,2489000
10/02/2007,0000,66.10000,67.20000,65.50000,66.00000,1770000
10/03/2007,0000,66.80000,67.50000,65.00000,65.40000,2101000
10/04/2007,0000,65.00000,67.40000,64.80000,65.80000,1734000
10/05/2007,0000,65.80000,66.50000,63.60000,64.20000,1849000
10/08/2007,0000,64.70000,64.90000,60.00000,60.00000,2426000
10/09/2007,0000,60.00000,62.00000,58.00000,62.00000,2521000
10/11/2007,0000,62.70000,62.90000,60.10000,60.80000,950000
10/12/2007,0000,60.60000,61.70000,60.10000,60.20000,946000
10/15/2007,0000,60.60000,61.30000,58.50000,58.70000,1055000
10/16/2007,0000,58.70000,60.90000,58.30000,60.30000,1186000
10/17/2007,0000,60.80000,64.50000,60.50000,64.50000,3870000
10/18/2007,0000,64.30000,67.00000,64.00000,64.50000,6380000
10/19/2007,0000,64.00000,65.00000,62.00000,62.00000,1635000
10/22/2007,0000,58.50000,60.70000,58.50000,60.30000,1245000
10/23/2007,0000,61.30000,62.80000,60.60000,61.50000,1134000
10/24/2007,0000,63.00000,64.10000,60.00000,60.20000,1553000
10/25/2007,0000,61.00000,62.50000,60.50000,61.80000,1397000
10/26/2007,0000,62.70000,63.00000,60.90000,61.60000,734000
10/29/2007,0000,61.60000,62.30000,60.90000,61.50000,1194000
10/30/2007,0000,62.00000,62.80000,60.20000,60.50000,1416000
10/31/2007,0000,60.30000,61.00000,57.50000,60.20000,1272000
11/01/2007,0000,59.80000,61.30000,59.40000,60.20000,1111000
11/02/2007,0000,58.00000,59.50000,57.60000,58.70000,1136000
11/05/2007,0000,58.50000,58.70000,54.60000,55.70000,2082000
11/06/2007,0000,55.00000,57.10000,54.60000,55.70000,1990000
11/07/2007,0000,56.90000,56.90000,51.90000,51.90000,2400000
11/08/2007,0000,48.30000,48.40000,48.30000,48.30000,1219000
11/09/2007,0000,45.30000,47.00000,44.95000,44.95000,1928000
11/12/2007,0000,41.85000,41.85000,41.85000,41.85000,433000
11/13/2007,0000,38.95000,41.20000,38.95000,40.60000,4900000
11/14/2007,0000,41.30000,43.20000,40.00000,40.60000,4834000
11/15/2007,0000,39.00000,40.60000,39.00000,39.10000,1591000
11/16/2007,0000,37.00000,41.80000,37.00000,41.80000,4490000
11/19/2007,0000,42.40000,43.60000,39.70000,39.70000,2130000
11/20/2007,0000,37.50000,41.70000,37.50000,41.50000,2416000
11/21/2007,0000,41.50000,42.95000,40.60000,40.70000,3077000
11/22/2007,0000,40.00000,42.30000,40.00000,40.75000,2496000
11/23/2007,0000,41.65000,42.60000,40.20000,40.60000,2310000
11/26/2007,0000,41.00000,41.40000,37.80000,37.80000,2762000
11/27/2007,0000,35.20000,37.00000,35.20000,36.00000,1909000
11/28/2007,0000,36.25000,37.30000,35.00000,35.00000,1842000
11/29/2007,0000,36.00000,36.50000,32.55000,32.55000,2396000
11/30/2007,0000,31.00000,33.20000,30.80000,32.40000,4263000
12/03/2007,0000,33.00000,34.65000,32.60000,34.65000,5666000
12/04/2007,0000,34.50000,36.15000,34.10000,36.00000,6205000
12/05/2007,0000,36.00000,36.80000,35.40000,36.00000,3357000
12/06/2007,0000,36.80000,36.90000,33.50000,33.70000,3682000
12/07/2007,0000,34.00000,34.50000,33.10000,33.20000,1966000
12/10/2007,0000,33.20000,33.20000,31.40000,31.55000,1106000
12/11/2007,0000,31.65000,32.45000,31.50000,31.80000,1398000
12/12/2007,0000,31.00000,32.90000,31.00000,32.65000,1390000
12/13/2007,0000,32.65000,33.70000,30.40000,30.40000,2220000
12/14/2007,0000,30.20000,30.20000,28.30000,28.30000,2006000
12/17/2007,0000,27.00000,28.00000,26.35000,26.35000,1816000
12/18/2007,0000,24.55000,26.35000,24.55000,24.55000,3395000
12/19/2007,0000,24.30000,26.25000,24.30000,26.25000,5045000
12/20/2007,0000,26.25000,26.40000,24.45000,24.45000,3043000
12/21/2007,0000,24.25000,24.95000,22.75000,23.20000,3530000
12/24/2007,0000,24.20000,24.80000,23.90000,24.80000,1318000
12/25/2007,0000,26.50000,26.50000,26.35000,26.50000,7965000
12/26/2007,0000,26.10000,28.35000,25.20000,28.35000,8378000
12/27/2007,0000,28.35000,30.30000,28.35000,30.30000,6113000
12/28/2007,0000,30.30000,32.40000,30.00000,32.40000,8128000
12/31/2007,0000,32.80000,34.65000,32.40000,34.65000,6968000
01/02/2008,0000,34.65000,36.60000,33.10000,33.50000,10520000
01/03/2008,0000,32.00000,35.50000,32.00000,35.40000,8574000
01/04/2008,0000,36.00000,37.00000,33.90000,34.50000,7440000
01/07/2008,0000,32.80000,33.50000,32.10000,32.10000,2399000
01/08/2008,0000,31.10000,32.10000,29.90000,29.90000,3603000
01/09/2008,0000,27.90000,31.70000,27.85000,31.70000,5498000
01/10/2008,0000,32.90000,33.30000,31.00000,31.30000,4067000
01/11/2008,0000,32.10000,32.50000,31.30000,31.50000,2882000
01/14/2008,0000,32.80000,32.80000,30.20000,30.55000,2101000
01/15/2008,0000,31.50000,32.30000,30.50000,31.40000,2863000
01/16/2008,0000,30.40000,32.95000,29.80000,31.40000,4382000
01/17/2008,0000,32.50000,33.55000,31.50000,33.55000,4707000
01/18/2008,0000,33.00000,35.85000,32.75000,35.85000,9458000
01/21/2008,0000,35.85000,36.80000,35.15000,35.20000,6018000
01/22/2008,0000,32.75000,33.30000,32.75000,32.75000,1708000
01/23/2008,0000,33.85000,33.85000,30.50000,30.50000,2979000
01/24/2008,0000,30.50000,32.00000,28.40000,28.50000,3848000
01/25/2008,0000,29.40000,30.45000,29.00000,30.45000,2081000
01/28/2008,0000,30.45000,30.95000,28.35000,28.35000,3314000
01/29/2008,0000,29.25000,29.30000,27.10000,28.10000,2514000
01/30/2008,0000,28.10000,29.30000,27.65000,28.30000,1579000
01/31/2008,0000,28.70000,28.80000,26.35000,26.35000,2588000
02/01/2008,0000,26.95000,27.20000,25.65000,26.35000,2082000
02/12/2008,0000,24.60000,26.00000,24.55000,24.55000,1044000
02/13/2008,0000,23.70000,25.10000,23.50000,23.60000,2285000
02/14/2008,0000,24.60000,25.25000,24.60000,25.25000,704000
02/15/2008,0000,25.80000,27.00000,25.45000,27.00000,3609000
02/18/2008,0000,27.50000,28.70000,27.50000,28.30000,3071000
02/19/2008,0000,28.35000,28.95000,27.30000,28.70000,3665000
02/20/2008,0000,28.40000,29.50000,28.00000,28.00000,2535000
02/21/2008,0000,28.90000,29.60000,28.30000,28.90000,2966000
02/22/2008,0000,28.20000,29.50000,28.15000,28.80000,1893000
02/25/2008,0000,29.70000,29.70000,28.30000,28.30000,2049000
02/26/2008,0000,28.70000,29.30000,28.00000,28.20000,1659000
02/27/2008,0000,28.90000,30.15000,28.50000,30.15000,2217000
02/29/2008,0000,31.10000,32.00000,30.80000,31.55000,4563000
03/03/2008,0000,30.40000,30.85000,29.35000,29.60000,2264000
03/04/2008,0000,29.80000,31.15000,29.80000,30.50000,2011000
03/05/2008,0000,30.80000,31.60000,30.00000,30.00000,1776000
03/06/2008,0000,30.75000,32.10000,30.50000,32.10000,1905000
03/07/2008,0000,33.30000,34.30000,33.00000,33.80000,8231000
03/10/2008,0000,33.00000,33.80000,32.00000,32.00000,2472000
03/11/2008,0000,30.80000,33.30000,30.80000,32.60000,3815000
03/12/2008,0000,33.80000,34.20000,32.50000,32.60000,3450000
03/13/2008,0000,32.60000,33.50000,31.50000,31.55000,2327000
03/14/2008,0000,32.50000,32.50000,29.80000,30.30000,2323000
03/18/2008,0000,28.80000,30.50000,28.80000,29.70000,1858000
03/19/2008,0000,30.80000,30.80000,29.40000,29.50000,1448000
03/20/2008,0000,29.50000,29.95000,28.90000,29.90000,838000
03/21/2008,0000,30.00000,30.80000,29.90000,30.00000,1849000
03/25/2008,0000,31.00000,32.80000,30.70000,32.80000,3302000
03/26/2008,0000,33.55000,33.75000,32.00000,32.00000,4645000
03/27/2008,0000,31.50000,32.30000,31.05000,31.40000,1645000
03/28/2008,0000,31.40000,33.55000,31.40000,33.55000,2967000
03/31/2008,0000,34.00000,35.85000,34.00000,35.85000,10002000
04/01/2008,0000,35.95000,36.75000,35.20000,35.35000,6859000
04/02/2008,0000,36.80000,37.80000,36.10000,37.80000,3174000
04/03/2008,0000,38.30000,40.00000,38.00000,40.00000,7391000
04/07/2008,0000,40.40000,40.40000,38.10000,39.55000,4448000
04/08/2008,0000,39.50000,39.50000,37.60000,37.60000,2415000
04/09/2008,0000,37.60000,39.20000,37.60000,39.20000,2553000
04/10/2008,0000,39.70000,41.90000,39.00000,41.90000,4175000
04/11/2008,0000,42.50000,44.45000,39.70000,40.55000,9111000
04/14/2008,0000,39.50000,40.30000,38.70000,39.80000,2883000
04/15/2008,0000,39.80000,42.55000,39.80000,41.60000,6973000
04/16/2008,0000,41.30000,42.30000,40.50000,41.00000,3315000
04/17/2008,0000,42.40000,42.95000,40.10000,40.60000,4720000
04/18/2008,0000,41.00000,42.00000,40.55000,41.50000,2917000
04/21/2008,0000,42.50000,43.50000,42.20000,43.00000,6363000
04/22/2008,0000,42.60000,43.70000,42.00000,42.90000,3838000
04/23/2008,0000,43.50000,45.70000,42.90000,43.50000,6522000
04/24/2008,0000,43.65000,44.50000,42.90000,43.00000,3060000
04/25/2008,0000,43.20000,44.00000,42.40000,42.60000,3235000
04/28/2008,0000,42.20000,43.00000,39.65000,40.20000,3906000
04/29/2008,0000,40.20000,41.40000,40.00000,40.60000,2706000
04/30/2008,0000,41.00000,41.30000,40.05000,40.25000,2099000
05/02/2008,0000,41.00000,41.80000,40.40000,41.50000,3268000
05/05/2008,0000,41.60000,42.40000,40.65000,41.35000,3758000
05/06/2008,0000,41.35000,42.40000,40.65000,41.65000,4001000
05/07/2008,0000,42.50000,44.30000,41.50000,41.80000,5256000
05/08/2008,0000,41.50000,42.80000,41.20000,42.80000,2679000
05/09/2008,0000,42.80000,43.30000,40.60000,40.60000,2600000
05/12/2008,0000,40.20000,40.50000,38.60000,39.70000,1772000
05/13/2008,0000,40.00000,40.85000,39.70000,40.40000,1594000
05/14/2008,0000,40.70000,42.00000,40.15000,41.20000,2857000
05/15/2008,0000,41.60000,42.50000,41.00000,42.50000,3907000
05/16/2008,0000,43.00000,43.90000,42.50000,42.50000,5740000
05/19/2008,0000,42.50000,43.30000,42.05000,42.45000,2816000
05/20/2008,0000,43.10000,43.80000,42.30000,42.60000,3926000
05/21/2008,0000,43.50000,45.55000,43.15000,43.80000,11557000
05/22/2008,0000,43.20000,43.60000,40.80000,41.90000,4492000
05/23/2008,0000,41.30000,42.30000,39.70000,39.70000,3567000
05/26/2008,0000,39.00000,39.20000,36.95000,36.95000,3288000
05/27/2008,0000,37.00000,37.70000,35.90000,36.80000,1794000
05/28/2008,0000,37.20000,37.50000,36.15000,36.80000,1679000
05/29/2008,0000,37.10000,37.60000,35.70000,35.90000,1716000
05/30/2008,0000,36.20000,36.40000,33.40000,34.05000,2519000
06/02/2008,0000,33.55000,34.70000,33.55000,34.10000,2329000
06/03/2008,0000,34.00000,35.90000,33.80000,34.85000,2835000
06/04/2008,0000,34.90000,35.75000,34.35000,35.05000,2360000
06/05/2008,0000,35.20000,36.20000,34.80000,36.00000,1321000
06/06/2008,0000,36.50000,36.50000,35.60000,35.80000,1392000
06/10/2008,0000,35.30000,36.35000,34.90000,35.20000,5664000
06/11/2008,0000,35.20000,35.60000,32.75000,32.75000,4168000
06/12/2008,0000,30.50000,31.35000,30.50000,30.50000,1168000
06/13/2008,0000,29.90000,30.50000,28.50000,29.80000,2082000
06/16/2008,0000,30.80000,30.80000,29.30000,29.70000,1973000
06/17/2008,0000,29.70000,31.75000,29.20000,31.75000,3496000
06/18/2008,0000,31.65000,32.40000,31.00000,31.75000,4824000
06/19/2008,0000,31.00000,32.45000,30.60000,31.95000,2263000
06/20/2008,0000,32.90000,33.40000,31.40000,31.50000,3233000
06/23/2008,0000,30.80000,31.60000,29.50000,31.30000,1659000
06/24/2008,0000,31.30000,31.95000,29.65000,29.70000,1428000
06/25/2008,0000,29.70000,31.75000,29.00000,31.75000,2397000
06/26/2008,0000,31.75000,33.00000,31.20000,31.50000,3060000
06/27/2008,0000,29.30000,30.30000,29.30000,29.50000,1470000
06/30/2008,0000,29.50000,30.40000,27.45000,27.45000,1417000
07/01/2008,0000,27.45000,27.95000,25.55000,25.55000,1788000
07/02/2008,0000,25.40000,27.30000,25.40000,26.80000,2484000
07/03/2008,0000,25.85000,28.65000,25.05000,28.65000,2216000
07/04/2008,0000,29.00000,29.65000,27.00000,27.00000,2294000
07/07/2008,0000,27.00000,28.85000,26.50000,28.80000,2126000
07/08/2008,0000,28.10000,30.40000,28.10000,29.40000,4428000
07/09/2008,0000,31.00000,31.45000,30.60000,31.45000,5311000
07/10/2008,0000,31.45000,31.90000,30.80000,31.45000,6936000
07/11/2008,0000,31.60000,32.40000,31.15000,32.00000,3666000
07/14/2008,0000,31.50000,32.65000,31.50000,32.10000,2095000
07/15/2008,0000,31.50000,31.85000,29.90000,30.95000,1846000
07/16/2008,0000,31.10000,31.65000,29.30000,30.15000,1898000
07/17/2008,0000,31.40000,31.45000,30.75000,31.00000,1804000
07/18/2008,0000,31.35000,32.10000,28.90000,29.10000,2002000
07/21/2008,0000,30.00000,30.55000,29.65000,30.55000,1271000
07/22/2008,0000,30.50000,31.90000,30.20000,31.30000,2514000
07/23/2008,0000,31.90000,32.90000,31.70000,32.10000,4802000
07/24/2008,0000,32.50000,32.50000,31.15000,31.60000,2585000
07/25/2008,0000,30.40000,31.60000,30.40000,31.60000,1071000
07/29/2008,0000,31.30000,31.40000,30.60000,31.30000,1199000
07/30/2008,0000,32.30000,32.30000,31.00000,31.00000,1389000
07/31/2008,0000,31.30000,31.55000,28.85000,28.85000,1706000
08/01/2008,0000,27.00000,27.70000,26.85000,27.05000,1331000
08/04/2008,0000,26.85000,27.50000,26.70000,26.70000,744000
08/05/2008,0000,27.00000,27.30000,24.90000,24.90000,1416000
08/06/2008,0000,25.50000,25.70000,25.10000,25.70000,1192000
08/07/2008,0000,25.90000,27.10000,25.90000,26.80000,2583000
08/08/2008,0000,26.30000,28.60000,26.30000,27.55000,2209000
08/11/2008,0000,28.00000,28.70000,27.95000,27.95000,1202000
08/12/2008,0000,28.00000,28.80000,27.50000,28.00000,1371000
08/13/2008,0000,28.00000,29.95000,28.00000,29.95000,2784000
08/14/2008,0000,29.80000,31.30000,29.00000,30.30000,4072000
08/15/2008,0000,30.30000,30.60000,28.60000,29.10000,1830000
08/18/2008,0000,28.50000,29.30000,27.60000,27.60000,1055000
08/19/2008,0000,27.60000,28.45000,27.40000,28.15000,1176000
08/20/2008,0000,28.35000,28.40000,27.70000,28.15000,759000
08/21/2008,0000,28.80000,29.00000,28.00000,28.00000,1286000
08/22/2008,0000,28.20000,28.60000,27.15000,27.40000,834000
08/25/2008,0000,27.40000,27.40000,26.00000,26.80000,1223000
08/26/2008,0000,26.10000,27.30000,26.10000,27.30000,708000
08/27/2008,0000,27.30000,28.20000,27.10000,27.75000,827000
08/28/2008,0000,28.00000,28.40000,27.00000,27.00000,725000
08/29/2008,0000,27.50000,27.90000,27.00000,27.00000,671000
09/01/2008,0000,27.00000,27.00000,25.50000,25.60000,616000
09/02/2008,0000,25.60000,26.30000,25.20000,25.60000,826000
09/03/2008,0000,25.75000,26.00000,23.85000,23.85000,1202000
09/04/2008,0000,23.45000,24.25000,22.20000,22.20000,1239000
09/05/2008,0000,20.65000,21.60000,20.65000,21.10000,1744000
09/08/2008,0000,22.00000,22.55000,22.00000,22.55000,796000
09/09/2008,0000,22.00000,22.45000,21.00000,21.00000,759000
09/10/2008,0000,20.60000,21.50000,20.60000,21.25000,876000
09/11/2008,0000,21.25000,22.00000,19.80000,19.80000,1348000
09/12/2008,0000,20.00000,20.50000,18.45000,19.00000,1483000
09/15/2008,0000,18.40000,18.40000,17.70000,17.70000,678000
09/16/2008,0000,16.50000,16.50000,16.50000,16.50000,131000
09/17/2008,0000,15.35000,17.00000,15.35000,15.35000,1937000
09/18/2008,0000,14.30000,14.30000,14.30000,14.30000,489000
09/19/2008,0000,14.30000,15.30000,14.30000,15.30000,3071000
09/22/2008,0000,16.00000,16.35000,15.65000,16.35000,1964000
09/23/2008,0000,15.70000,17.40000,15.60000,17.40000,2373000
09/24/2008,0000,17.40000,18.40000,16.80000,17.60000,2547000
09/25/2008,0000,17.15000,18.00000,16.80000,16.80000,1416000
09/26/2008,0000,17.30000,17.30000,15.65000,15.65000,1201000
09/30/2008,0000,14.60000,14.60000,14.60000,14.60000,370000
10/01/2008,0000,15.30000,15.55000,15.00000,15.40000,766000
10/02/2008,0000,15.60000,16.30000,15.40000,15.60000,563000
10/03/2008,0000,15.10000,16.50000,14.70000,16.50000,703000
10/06/2008,0000,15.70000,16.30000,15.35000,15.35000,609000
10/07/2008,0000,14.40000,15.60000,14.40000,15.40000,608000
10/08/2008,0000,14.50000,15.00000,14.35000,14.35000,817000
10/09/2008,0000,13.90000,14.80000,13.35000,13.35000,1169000
10/13/2008,0000,12.90000,13.30000,12.90000,12.90000,569000
10/14/2008,0000,13.80000,13.80000,13.30000,13.80000,554000
10/15/2008,0000,13.75000,14.20000,13.40000,13.70000,606000
10/16/2008,0000,13.25000,13.60000,13.25000,13.30000,659000
10/17/2008,0000,13.80000,13.80000,13.30000,13.30000,712000
10/20/2008,0000,12.90000,13.90000,12.85000,13.90000,730000
10/21/2008,0000,14.15000,14.75000,13.65000,13.65000,840000
10/22/2008,0000,13.50000,14.30000,13.30000,13.55000,667000
10/23/2008,0000,13.10000,13.40000,13.10000,13.30000,725000
10/24/2008,0000,13.05000,13.25000,12.85000,12.85000,510000
10/27/2008,0000,12.50000,13.70000,12.45000,13.30000,1627000
10/28/2008,0000,12.40000,13.90000,12.40000,13.80000,1740000
10/29/2008,0000,14.70000,14.70000,12.95000,13.00000,1111000
10/30/2008,0000,13.10000,13.90000,13.00000,13.90000,1019000
10/31/2008,0000,13.90000,14.50000,13.55000,13.80000,1542000
11/03/2008,0000,13.65000,14.75000,13.65000,14.75000,1093000
11/04/2008,0000,14.80000,15.75000,14.45000,15.50000,1981000
11/05/2008,0000,15.80000,15.85000,15.05000,15.10000,1239000
11/06/2008,0000,14.05000,14.50000,14.05000,14.05000,593000
11/07/2008,0000,13.10000,15.00000,13.10000,15.00000,759000
11/10/2008,0000,14.90000,15.20000,14.40000,14.50000,675000
11/11/2008,0000,14.10000,14.45000,13.50000,13.55000,698000
11/12/2008,0000,13.30000,14.00000,13.10000,13.45000,599000
11/13/2008,0000,12.70000,12.95000,12.55000,12.75000,841000
11/14/2008,0000,13.45000,13.45000,11.95000,11.95000,911000
11/17/2008,0000,11.15000,11.50000,11.15000,11.35000,884000
11/18/2008,0000,10.65000,10.80000,10.60000,10.60000,427000
11/19/2008,0000,9.98000,11.20000,9.87000,10.30000,670000
11/20/2008,0000,9.62000,9.99000,9.58000,9.58000,758000
11/21/2008,0000,9.02000,10.25000,9.02000,10.25000,863000
11/24/2008,0000,10.40000,10.70000,10.20000,10.50000,674000
11/25/2008,0000,10.80000,11.15000,10.80000,11.00000,565000
11/26/2008,0000,11.20000,11.40000,11.00000,11.25000,582000
11/27/2008,0000,11.35000,12.00000,11.35000,12.00000,931000
11/28/2008,0000,12.00000,12.40000,11.80000,11.95000,1010000
12/01/2008,0000,11.95000,12.30000,11.85000,11.85000,679000
12/02/2008,0000,11.10000,11.35000,11.05000,11.05000,448000
12/03/2008,0000,11.10000,11.30000,10.40000,10.50000,605000
12/04/2008,0000,10.60000,11.10000,10.40000,10.50000,408000
12/05/2008,0000,10.50000,10.70000,10.20000,10.40000,297000
12/08/2008,0000,10.45000,11.10000,10.45000,11.10000,536000
12/09/2008,0000,11.40000,11.65000,11.15000,11.30000,685000
12/10/2008,0000,11.20000,12.05000,11.20000,12.05000,1032000
12/11/2008,0000,12.05000,12.85000,12.00000,12.85000,2201000
12/12/2008,0000,12.95000,13.70000,12.50000,13.45000,8026000
12/15/2008,0000,14.35000,14.35000,14.35000,14.35000,1474000
12/16/2008,0000,14.90000,14.90000,13.80000,14.75000,4042000
12/17/2008,0000,15.10000,15.40000,14.15000,14.20000,2071000
12/18/2008,0000,14.20000,14.60000,13.80000,14.35000,3060000
12/19/2008,0000,14.10000,15.25000,13.85000,14.85000,2087000
12/22/2008,0000,15.20000,15.20000,13.85000,13.85000,3823000
12/23/2008,0000,13.70000,13.95000,12.90000,13.30000,2319000
12/24/2008,0000,13.15000,13.75000,12.75000,13.65000,1551000
12/25/2008,0000,14.20000,14.20000,13.65000,13.70000,735000
12/26/2008,0000,13.70000,14.30000,13.60000,13.60000,1095000
12/29/2008,0000,13.60000,13.60000,13.15000,13.15000,605000
12/30/2008,0000,13.45000,14.05000,13.25000,14.05000,1262000
12/31/2008,0000,14.25000,14.30000,13.85000,13.95000,1273000
01/05/2009,0000,14.60000,14.65000,14.05000,14.30000,1028000
01/06/2009,0000,14.30000,14.85000,14.10000,14.65000,1586000
01/07/2009,0000,14.95000,15.05000,14.35000,14.50000,1672000
01/08/2009,0000,14.00000,14.20000,13.50000,13.50000,943000
01/09/2009,0000,13.40000,13.80000,13.30000,13.50000,575000
01/12/2009,0000,14.10000,14.35000,13.65000,13.65000,1254000
01/13/2009,0000,13.50000,14.10000,13.50000,14.00000,825000
01/14/2009,0000,14.00000,14.70000,14.00000,14.10000,1014000
01/15/2009,0000,13.80000,13.80000,13.25000,13.25000,507000
01/16/2009,0000,13.50000,13.50000,13.30000,13.40000,457000
01/19/2009,0000,13.80000,13.80000,13.50000,13.50000,336000
01/20/2009,0000,13.40000,13.40000,12.60000,12.65000,474000
01/21/2009,0000,12.30000,13.00000,12.30000,12.30000,711000
02/02/2009,0000,12.30000,12.65000,12.20000,12.45000,313000
02/03/2009,0000,12.70000,13.30000,12.60000,13.30000,1082000
02/04/2009,0000,13.50000,13.70000,13.20000,13.35000,924000
02/05/2009,0000,13.30000,13.70000,13.20000,13.30000,591000
02/06/2009,0000,13.50000,14.00000,13.50000,13.65000,937000
02/09/2009,0000,13.95000,14.10000,13.65000,13.65000,763000
02/10/2009,0000,13.70000,14.50000,13.70000,14.30000,1838000
02/11/2009,0000,13.90000,14.45000,13.90000,14.40000,1269000
02/12/2009,0000,14.40000,15.10000,13.70000,13.80000,1603000
02/13/2009,0000,14.20000,14.45000,13.95000,14.30000,1484000
02/16/2009,0000,14.30000,15.10000,14.30000,14.75000,2197000
02/17/2009,0000,14.70000,14.95000,13.80000,14.00000,1120000
02/18/2009,0000,13.55000,13.95000,13.40000,13.70000,632000
02/19/2009,0000,13.80000,14.55000,13.50000,14.05000,1588000
02/20/2009,0000,14.00000,14.35000,13.50000,13.70000,858000
02/23/2009,0000,13.55000,14.20000,13.40000,13.95000,1134000
02/24/2009,0000,13.50000,13.90000,13.50000,13.75000,482000
02/25/2009,0000,14.00000,14.70000,14.00000,14.70000,3233000
02/26/2009,0000,15.10000,15.70000,14.85000,15.50000,5998000
02/27/2009,0000,15.40000,16.40000,15.30000,16.05000,4962000
03/02/2009,0000,16.05000,17.10000,16.00000,16.35000,4416000
03/03/2009,0000,16.00000,16.70000,15.25000,16.70000,2909000
03/04/2009,0000,16.60000,17.70000,16.50000,17.00000,3401000
03/05/2009,0000,17.20000,17.40000,16.15000,16.40000,2667000
03/06/2009,0000,16.15000,17.30000,16.15000,17.25000,3742000
03/09/2009,0000,17.60000,18.40000,17.40000,17.85000,5294000
03/10/2009,0000,17.85000,18.30000,17.50000,17.95000,3967000
03/11/2009,0000,18.20000,18.30000,16.95000,17.00000,2935000
03/12/2009,0000,17.10000,17.80000,17.10000,17.30000,2573000
03/13/2009,0000,17.80000,18.20000,17.50000,17.50000,2989000
03/16/2009,0000,17.80000,17.90000,17.20000,17.20000,1771000
03/17/2009,0000,17.20000,17.40000,16.80000,17.20000,2055000
03/18/2009,0000,17.40000,18.00000,17.30000,17.35000,2535000
03/19/2009,0000,17.70000,18.20000,17.40000,17.60000,2945000
03/20/2009,0000,17.50000,17.85000,16.90000,16.95000,1522000
03/23/2009,0000,17.00000,17.60000,17.00000,17.55000,1225000
03/24/2009,0000,17.90000,18.30000,17.40000,18.10000,5226000
03/25/2009,0000,18.40000,19.35000,18.10000,19.35000,3354000
03/26/2009,0000,20.40000,20.40000,19.35000,19.40000,6207000
03/27/2009,0000,20.00000,20.10000,19.20000,19.30000,3253000
03/30/2009,0000,19.30000,19.30000,17.95000,18.05000,2111000
03/31/2009,0000,18.00000,18.50000,17.85000,18.00000,1505000
04/01/2009,0000,18.50000,19.25000,18.20000,19.25000,3488000
04/02/2009,0000,19.50000,19.80000,18.70000,18.80000,2674000
04/03/2009,0000,19.20000,20.10000,18.85000,20.10000,4469000
04/06/2009,0000,20.30000,21.05000,19.00000,19.50000,5911000
04/07/2009,0000,19.40000,20.20000,19.30000,19.60000,3710000
04/08/2009,0000,19.45000,20.70000,19.45000,19.85000,3725000
04/09/2009,0000,20.20000,20.40000,20.10000,20.30000,2486000
04/10/2009,0000,20.70000,20.80000,19.70000,19.90000,2245000
04/13/2009,0000,20.00000,20.30000,19.70000,19.75000,1613000
04/14/2009,0000,19.95000,20.40000,19.70000,20.35000,2251000
04/15/2009,0000,20.35000,21.30000,20.10000,20.80000,3541000
04/16/2009,0000,21.20000,21.40000,20.25000,20.30000,3542000
04/17/2009,0000,20.50000,21.20000,18.90000,18.90000,3721000
04/20/2009,0000,18.50000,18.80000,17.60000,17.80000,2308000
04/21/2009,0000,17.20000,18.50000,17.20000,18.45000,1970000
04/22/2009,0000,18.50000,18.95000,18.40000,18.40000,1754000
04/23/2009,0000,18.45000,19.60000,18.05000,18.95000,2828000
04/24/2009,0000,19.10000,19.40000,18.55000,18.70000,1622000
04/27/2009,0000,18.80000,18.85000,17.40000,17.40000,2250000
04/28/2009,0000,17.40000,17.75000,16.20000,16.20000,1909000
04/29/2009,0000,16.20000,16.60000,15.80000,16.00000,1538000
04/30/2009,0000,16.80000,17.10000,16.60000,17.10000,1088000
05/04/2009,0000,17.50000,18.20000,17.15000,18.00000,2528000
05/05/2009,0000,18.00000,18.45000,17.05000,17.45000,1294000
05/06/2009,0000,17.30000,18.15000,17.30000,18.00000,1477000
05/07/2009,0000,18.00000,19.10000,18.00000,18.85000,2716000
05/08/2009,0000,18.65000,19.45000,18.50000,19.05000,2391000
05/11/2009,0000,19.10000,20.00000,19.10000,19.35000,2298000
05/12/2009,0000,19.35000,19.60000,18.00000,18.00000,1939000
05/13/2009,0000,18.30000,19.25000,18.30000,19.25000,2530000
05/14/2009,0000,19.20000,20.50000,19.00000,20.30000,6609000
05/15/2009,0000,20.65000,21.60000,20.50000,20.50000,6920000
05/18/2009,0000,20.55000,21.05000,19.90000,20.00000,2816000
05/19/2009,0000,20.80000,20.80000,19.50000,19.50000,3185000
05/20/2009,0000,20.30000,20.85000,19.85000,20.85000,3409000
05/21/2009,0000,21.90000,22.30000,21.60000,22.30000,1993000
05/22/2009,0000,22.80000,23.80000,22.80000,23.55000,7379000
05/25/2009,0000,24.80000,24.80000,23.00000,23.40000,4274000
05/26/2009,0000,23.20000,23.70000,21.80000,21.80000,3244000
05/27/2009,0000,21.80000,23.20000,21.20000,22.80000,2982000
06/01/2009,0000,23.10000,23.20000,21.50000,21.55000,2342000
06/02/2009,0000,21.80000,22.30000,20.10000,21.00000,2255000
06/03/2009,0000,20.60000,21.60000,20.60000,20.80000,1379000
06/04/2009,0000,21.30000,21.80000,20.85000,21.80000,1408000
06/05/2009,0000,22.10000,22.15000,21.20000,21.20000,1326000
06/08/2009,0000,22.35000,22.50000,21.10000,21.20000,1623000
06/09/2009,0000,21.25000,21.45000,19.80000,19.85000,1892000
06/10/2009,0000,20.00000,20.30000,19.30000,19.30000,1438000
06/11/2009,0000,19.40000,20.30000,19.40000,20.30000,958000
06/12/2009,0000,20.50000,20.85000,20.10000,20.35000,1090000
06/15/2009,0000,19.80000,20.20000,18.95000,18.95000,964000
06/16/2009,0000,18.05000,18.85000,18.05000,18.60000,887000
06/17/2009,0000,18.80000,19.45000,18.65000,18.70000,758000
06/18/2009,0000,19.00000,19.25000,18.20000,18.55000,644000
06/19/2009,0000,18.60000,19.25000,18.60000,19.15000,592000
06/22/2009,0000,19.15000,19.80000,18.90000,19.70000,932000
06/23/2009,0000,19.25000,19.70000,19.10000,19.10000,516000
06/24/2009,0000,19.60000,19.60000,19.20000,19.35000,602000
06/25/2009,0000,19.60000,20.15000,19.60000,19.60000,891000
06/26/2009,0000,19.90000,20.40000,19.65000,19.65000,1701000
06/29/2009,0000,19.90000,19.90000,19.00000,19.10000,464000
06/30/2009,0000,18.80000,19.30000,18.70000,18.85000,519000
07/01/2009,0000,18.85000,19.60000,18.85000,19.50000,893000
07/02/2009,0000,19.65000,20.20000,19.55000,19.60000,1043000
07/03/2009,0000,19.60000,20.15000,19.50000,19.70000,785000
07/06/2009,0000,19.85000,20.10000,19.70000,19.85000,581000
07/07/2009,0000,20.40000,21.20000,20.20000,21.20000,1146000
07/08/2009,0000,21.80000,22.00000,21.25000,21.65000,3242000
07/09/2009,0000,21.85000,22.05000,21.30000,21.70000,2377000
07/10/2009,0000,21.70000,22.00000,20.90000,20.90000,1214000
07/13/2009,0000,20.60000,21.30000,19.50000,19.50000,1131000
07/14/2009,0000,19.60000,20.35000,19.60000,20.20000,642000
07/15/2009,0000,20.20000,20.75000,20.20000,20.50000,828000
07/16/2009,0000,21.00000,21.20000,20.30000,20.40000,1264000
07/17/2009,0000,20.50000,21.55000,20.50000,21.40000,1916000
07/20/2009,0000,21.80000,22.85000,21.60000,22.85000,3365000
07/21/2009,0000,23.55000,23.55000,22.00000,22.50000,3253000
07/22/2009,0000,22.00000,22.95000,22.00000,22.20000,2569000
07/23/2009,0000,22.50000,23.75000,22.25000,23.75000,2924000
07/24/2009,0000,25.40000,25.40000,25.40000,25.40000,2004000
07/27/2009,0000,27.15000,27.15000,27.15000,27.15000,1090000
07/28/2009,0000,29.05000,29.05000,29.05000,29.05000,1113000
07/29/2009,0000,31.05000,31.05000,31.05000,31.05000,2281000
07/30/2009,0000,33.20000,33.20000,31.20000,32.20000,20903000
07/31/2009,0000,33.50000,34.45000,32.65000,34.45000,3249000
08/03/2009,0000,36.50000,36.50000,32.70000,34.40000,9501000
08/04/2009,0000,34.40000,35.70000,33.05000,34.10000,8707000
08/05/2009,0000,33.90000,34.80000,31.75000,33.80000,5248000
08/06/2009,0000,33.70000,34.00000,32.10000,32.90000,3623000
08/10/2009,0000,31.80000,33.15000,31.80000,32.70000,2403000
08/11/2009,0000,32.70000,34.95000,32.70000,34.95000,5283000
08/12/2009,0000,35.75000,37.35000,35.40000,37.35000,11280000
08/13/2009,0000,37.60000,37.85000,36.20000,37.15000,7632000
08/14/2009,0000,36.20000,38.50000,36.20000,36.50000,6393000
08/17/2009,0000,35.80000,37.00000,33.95000,34.40000,4346000
08/18/2009,0000,33.85000,33.85000,32.00000,32.00000,2905000
08/19/2009,0000,32.00000,33.00000,32.00000,32.10000,2889000
08/20/2009,0000,32.40000,32.40000,30.10000,30.90000,2901000
08/21/2009,0000,31.30000,33.05000,31.10000,31.50000,6165000
08/24/2009,0000,32.30000,33.50000,31.60000,32.80000,2949000
08/25/2009,0000,32.50000,34.75000,32.50000,33.45000,4135000
08/26/2009,0000,33.65000,33.80000,32.05000,32.10000,1723000
08/27/2009,0000,31.70000,32.75000,31.60000,32.70000,1977000
08/28/2009,0000,33.00000,34.50000,32.70000,33.60000,2678000
08/31/2009,0000,34.00000,34.00000,32.75000,33.00000,1310000
09/01/2009,0000,33.20000,35.30000,33.05000,35.30000,2891000
09/02/2009,0000,36.90000,37.75000,36.50000,37.75000,10727000
09/03/2009,0000,37.75000,39.20000,36.65000,39.00000,7194000
09/04/2009,0000,39.40000,39.90000,38.00000,38.00000,3760000
09/07/2009,0000,38.00000,38.60000,37.35000,38.00000,3108000
09/08/2009,0000,38.10000,38.10000,36.10000,36.90000,3086000
09/09/2009,0000,36.90000,38.50000,36.70000,37.20000,3754000
09/10/2009,0000,37.60000,38.45000,35.05000,35.05000,2846000
09/11/2009,0000,35.05000,36.20000,35.05000,35.90000,1560000
09/14/2009,0000,35.90000,36.80000,35.75000,36.10000,1618000
09/15/2009,0000,36.50000,38.40000,36.20000,37.80000,3841000
09/16/2009,0000,38.00000,38.50000,35.20000,35.20000,11275000
09/17/2009,0000,35.00000,35.00000,33.30000,34.10000,5160000
09/18/2009,0000,34.10000,35.30000,34.10000,35.20000,3942000
09/21/2009,0000,35.55000,35.80000,34.15000,34.95000,3588000
09/22/2009,0000,35.30000,36.15000,34.95000,35.05000,7455000
09/23/2009,0000,35.70000,35.80000,33.90000,34.30000,3273000
09/24/2009,0000,34.50000,36.20000,34.50000,35.20000,7923000
09/25/2009,0000,35.20000,37.50000,34.80000,36.50000,7983000
09/28/2009,0000,36.50000,36.90000,34.50000,35.25000,4964000
09/29/2009,0000,35.50000,36.40000,35.05000,35.05000,3082000
09/30/2009,0000,35.45000,35.75000,35.15000,35.40000,2181000
10/01/2009,0000,35.70000,35.85000,35.20000,35.20000,1998000
10/02/2009,0000,35.00000,35.75000,34.70000,35.00000,3046000
10/05/2009,0000,35.10000,35.95000,35.00000,35.45000,2989000
10/06/2009,0000,35.80000,37.90000,35.60000,35.75000,13818000
10/07/2009,0000,35.75000,36.40000,35.30000,35.30000,7068000
10/08/2009,0000,35.50000,35.90000,34.50000,34.50000,3677000
10/09/2009,0000,34.70000,35.10000,34.00000,34.75000,2515000
10/12/2009,0000,35.00000,35.30000,34.65000,34.85000,1465000
10/13/2009,0000,34.05000,36.00000,34.00000,35.30000,2855000
10/14/2009,0000,35.55000,36.10000,35.30000,35.30000,2085000
10/15/2009,0000,35.80000,36.25000,35.00000,35.00000,3450000
10/16/2009,0000,35.15000,35.65000,34.85000,34.90000,1483000
10/19/2009,0000,34.50000,35.35000,34.50000,34.80000,1406000
10/20/2009,0000,35.00000,36.30000,35.00000,35.15000,3768000
10/21/2009,0000,35.20000,35.60000,34.80000,35.00000,2286000
10/22/2009,0000,35.00000,35.25000,34.15000,34.20000,1416000
10/23/2009,0000,34.40000,34.70000,34.05000,34.10000,1411000
10/26/2009,0000,34.20000,34.35000,32.50000,32.80000,1946000
10/27/2009,0000,32.05000,33.15000,32.05000,32.75000,1234000
10/28/2009,0000,32.50000,33.15000,32.00000,32.15000,1066000
10/29/2009,0000,31.30000,31.65000,29.95000,30.50000,1584000
10/30/2009,0000,31.10000,31.20000,30.15000,30.15000,845000
11/02/2009,0000,29.00000,29.80000,29.00000,29.50000,669000
11/03/2009,0000,30.20000,30.20000,29.50000,29.50000,804000
11/04/2009,0000,30.00000,30.85000,30.00000,30.75000,1023000
11/05/2009,0000,30.75000,31.40000,30.50000,30.50000,890000
11/06/2009,0000,31.30000,31.30000,30.30000,30.40000,618000
11/09/2009,0000,30.80000,31.00000,30.50000,30.50000,401000
11/10/2009,0000,30.90000,31.00000,30.60000,30.80000,573000
11/11/2009,0000,31.00000,31.40000,30.80000,31.40000,924000
11/12/2009,0000,31.60000,31.80000,31.00000,31.00000,700000
11/13/2009,0000,31.00000,31.30000,30.80000,31.00000,458000
11/16/2009,0000,31.00000,32.30000,31.00000,31.80000,1147000
11/17/2009,0000,31.80000,32.10000,31.00000,31.10000,653000
11/18/2009,0000,31.50000,32.50000,31.10000,32.00000,1585000
11/19/2009,0000,32.00000,34.20000,32.00000,34.20000,2817000
11/20/2009,0000,34.70000,35.80000,34.25000,34.75000,6965000
11/23/2009,0000,35.00000,35.20000,34.05000,34.70000,1843000
11/24/2009,0000,34.70000,35.80000,34.50000,34.70000,3085000
11/25/2009,0000,34.70000,35.00000,34.00000,34.00000,1672000
11/26/2009,0000,34.05000,34.70000,33.30000,33.30000,1423000
11/27/2009,0000,32.00000,32.80000,31.50000,31.60000,1591000
11/30/2009,0000,31.80000,33.10000,31.80000,33.10000,1214000
12/01/2009,0000,35.40000,35.40000,35.40000,35.40000,2870000
12/02/2009,0000,37.85000,37.85000,35.80000,35.95000,9832000
12/03/2009,0000,35.95000,36.40000,34.50000,35.30000,3249000
12/04/2009,0000,35.60000,37.75000,35.60000,37.55000,15603000
12/07/2009,0000,40.00000,40.15000,39.10000,40.15000,7123000
12/08/2009,0000,42.95000,42.95000,41.20000,42.95000,20687000
12/09/2009,0000,42.85000,44.90000,42.85000,44.10000,13382000
12/11/2009,0000,43.90000,45.65000,43.90000,45.65000,3582000
12/14/2009,0000,48.80000,48.80000,47.20000,48.80000,12648000
12/15/2009,0000,48.30000,50.50000,47.20000,49.00000,10995000
12/16/2009,0000,49.80000,51.70000,48.95000,50.90000,10429000
12/17/2009,0000,51.60000,51.80000,47.40000,47.80000,9363000
12/18/2009,0000,46.50000,49.25000,46.00000,48.80000,7713000
12/21/2009,0000,49.00000,49.25000,47.20000,47.40000,5208000
12/22/2009,0000,48.00000,49.90000,48.00000,48.30000,8514000
12/23/2009,0000,48.50000,50.20000,48.30000,49.00000,7646000
12/25/2009,0000,48.00000,49.00000,47.40000,47.60000,6402000
04/02/2007,0000,40.60000,41.00000,39.20000,39.30000,3230000
04/03/2007,0000,39.30000,39.70000,38.00000,38.65000,2260000
04/04/2007,0000,38.00000,39.00000,38.00000,38.20000,1610000
04/09/2007,0000,38.60000,38.85000,38.05000,38.80000,1407000
04/10/2007,0000,38.40000,38.40000,36.10000,36.50000,3164000
04/11/2007,0000,36.00000,37.20000,36.00000,37.00000,1142000
04/12/2007,0000,37.00000,38.30000,37.00000,38.25000,1461000
04/13/2007,0000,38.70000,38.70000,37.00000,37.10000,1412000
04/16/2007,0000,36.50000,36.70000,33.95000,34.00000,3175000
04/17/2007,0000,34.10000,34.30000,31.65000,31.65000,2433000
04/18/2007,0000,30.70000,31.50000,29.70000,31.15000,2946000
04/19/2007,0000,31.15000,33.30000,31.15000,33.30000,2140000
04/20/2007,0000,35.60000,35.60000,33.30000,33.30000,4490000
04/23/2007,0000,33.30000,34.00000,32.05000,32.05000,1774000
04/24/2007,0000,32.15000,33.25000,32.15000,33.00000,1619000
04/26/2007,0000,32.50000,32.70000,32.05000,32.10000,683000
04/27/2007,0000,32.30000,32.50000,31.25000,31.60000,828000
04/30/2007,0000,31.60000,31.90000,30.30000,30.80000,619000
05/02/2007,0000,31.10000,32.95000,31.10000,32.95000,1338000
05/03/2007,0000,33.90000,33.90000,31.00000,31.95000,2382000
05/04/2007,0000,32.90000,33.50000,32.30000,33.20000,1984000
05/07/2007,0000,33.40000,35.50000,33.00000,35.50000,4166000
05/08/2007,0000,35.50000,35.50000,34.10000,34.10000,2403000
05/09/2007,0000,33.50000,33.65000,32.50000,33.20000,2562000
05/10/2007,0000,33.30000,34.50000,33.20000,33.60000,2270000
05/11/2007,0000,33.00000,33.60000,32.95000,33.10000,1069000
05/14/2007,0000,33.50000,34.10000,33.00000,33.00000,1648000
05/15/2007,0000,33.00000,33.45000,32.00000,32.10000,945000
05/16/2007,0000,32.10000,32.50000,31.70000,32.00000,850000
05/17/2007,0000,32.50000,32.80000,32.15000,32.15000,617000
05/18/2007,0000,32.50000,34.40000,32.20000,34.40000,3341000
05/21/2007,0000,35.00000,35.15000,33.50000,34.40000,4641000
05/22/2007,0000,34.80000,35.00000,33.70000,34.00000,2039000
05/23/2007,0000,34.20000,36.35000,34.20000,36.35000,8468000
05/24/2007,0000,36.55000,38.70000,36.55000,37.55000,11195000
05/25/2007,0000,37.20000,38.95000,37.15000,38.00000,6153000
05/28/2007,0000,39.00000,39.80000,38.40000,38.50000,6345000
05/29/2007,0000,38.50000,39.30000,37.40000,37.50000,3137000
05/30/2007,0000,37.50000,38.30000,36.85000,37.25000,2094000
05/31/2007,0000,37.85000,38.20000,37.65000,37.70000,1902000
06/04/2007,0000,42.50000,42.50000,41.00000,41.50000,10730000
06/05/2007,0000,41.95000,43.00000,40.90000,41.10000,5713000
06/06/2007,0000,41.10000,42.50000,38.25000,38.35000,6820000
06/07/2007,0000,38.35000,39.65000,38.00000,39.60000,3270000
06/08/2007,0000,38.60000,39.25000,38.30000,38.80000,2889000
06/11/2007,0000,39.00000,40.90000,38.80000,40.25000,5250000
06/12/2007,0000,40.25000,40.25000,39.05000,39.15000,2617000
06/13/2007,0000,39.60000,41.85000,39.60000,41.85000,5542000
06/14/2007,0000,44.75000,44.75000,44.00000,44.75000,10811000
06/15/2007,0000,44.90000,44.90000,42.60000,43.60000,9594000
06/20/2007,0000,44.80000,45.55000,42.10000,42.10000,6966000
06/21/2007,0000,42.10000,43.90000,40.50000,42.70000,7584000
06/22/2007,0000,42.90000,43.55000,42.05000,42.70000,4793000
06/25/2007,0000,43.00000,43.75000,41.60000,41.60000,4834000
06/26/2007,0000,41.60000,42.80000,40.80000,41.50000,3787000
06/27/2007,0000,41.50000,42.40000,41.10000,41.15000,2036000
06/28/2007,0000,41.80000,41.80000,40.55000,40.55000,2634000
06/29/2007,0000,40.60000,41.70000,40.55000,41.25000,2326000
07/02/2007,0000,41.30000,43.00000,41.25000,42.10000,3233000
07/03/2007,0000,42.75000,42.80000,41.30000,41.35000,2640000
07/04/2007,0000,41.40000,42.00000,40.60000,40.60000,3339000
07/05/2007,0000,40.70000,41.40000,40.00000,40.10000,2591000
07/06/2007,0000,40.20000,42.00000,40.20000,41.00000,2967000
07/09/2007,0000,41.00000,43.85000,40.30000,43.50000,11472000
07/10/2007,0000,46.00000,46.00000,44.00000,45.30000,12193000
07/11/2007,0000,45.10000,46.35000,44.00000,45.50000,7964000
07/12/2007,0000,45.70000,48.65000,45.70000,48.65000,5739000
07/13/2007,0000,52.00000,52.00000,49.95000,52.00000,16949000
07/17/2007,0000,59.00000,59.00000,54.00000,55.60000,15333000
07/18/2007,0000,56.00000,59.40000,56.00000,59.40000,3472000
07/19/2007,0000,63.50000,63.50000,63.50000,63.50000,1520000
07/20/2007,0000,67.90000,67.90000,67.90000,67.90000,869000
07/23/2007,0000,72.60000,72.60000,72.60000,72.60000,906000
07/24/2007,0000,77.60000,77.60000,77.60000,77.60000,814000
07/25/2007,0000,83.00000,83.00000,80.90000,83.00000,19428000
07/26/2007,0000,88.80000,88.80000,84.10000,88.80000,14248000
07/27/2007,0000,86.00000,95.00000,86.00000,95.00000,9264000
07/31/2007,0000,82.30000,90.00000,82.30000,83.90000,9928000
08/01/2007,0000,83.20000,87.00000,82.50000,82.70000,5766000
08/02/2007,0000,86.00000,86.00000,77.00000,77.00000,7682000
08/03/2007,0000,78.00000,78.10000,71.70000,71.90000,6688000
08/06/2007,0000,70.00000,74.60000,70.00000,73.60000,8043000
08/07/2007,0000,74.80000,75.40000,68.50000,68.50000,4564000
08/08/2007,0000,67.00000,69.00000,64.00000,68.90000,10870000
08/09/2007,0000,70.00000,73.70000,68.90000,73.70000,4999000
08/10/2007,0000,72.00000,78.80000,71.50000,78.80000,15453000
08/14/2007,0000,77.00000,78.30000,72.30000,72.30000,7022000
08/15/2007,0000,68.60000,70.60000,67.30000,67.30000,3373000
08/16/2007,0000,62.70000,64.80000,62.60000,62.60000,3074000
08/17/2007,0000,58.30000,61.50000,58.30000,58.30000,4126000
08/20/2007,0000,62.10000,62.30000,59.20000,62.30000,4853000
08/21/2007,0000,61.90000,63.30000,58.00000,58.20000,4404000
08/22/2007,0000,57.10000,58.80000,54.20000,57.30000,4750000
08/23/2007,0000,61.30000,61.30000,61.30000,61.30000,1215000
08/24/2007,0000,65.40000,65.40000,62.60000,63.00000,6173000
08/27/2007,0000,64.00000,66.30000,62.00000,63.70000,7049000
08/28/2007,0000,64.00000,68.10000,63.20000,68.10000,6370000
08/29/2007,0000,66.80000,69.40000,66.40000,68.40000,13175000
08/30/2007,0000,70.40000,70.50000,66.20000,66.40000,4705000
08/31/2007,0000,66.90000,69.00000,66.10000,66.50000,3149000
09/03/2007,0000,66.60000,67.00000,62.30000,62.80000,3092000
09/04/2007,0000,62.80000,65.50000,62.10000,62.50000,3603000
09/05/2007,0000,63.20000,65.00000,62.50000,62.50000,3565000
09/06/2007,0000,62.00000,64.10000,61.50000,63.50000,2600000
09/07/2007,0000,65.50000,67.90000,64.10000,67.90000,5374000
09/10/2007,0000,67.70000,69.00000,66.30000,66.50000,6069000
09/11/2007,0000,66.70000,71.10000,66.70000,69.20000,8097000
09/12/2007,0000,70.00000,71.30000,67.50000,67.50000,4472000
09/13/2007,0000,67.50000,69.50000,67.00000,67.80000,3799000
09/14/2007,0000,69.00000,72.50000,69.00000,70.60000,9715000
09/17/2007,0000,70.20000,70.50000,65.70000,65.70000,6764000
09/19/2007,0000,67.00000,67.00000,61.20000,61.20000,2430000
09/20/2007,0000,57.00000,61.20000,57.00000,57.50000,3474000
09/21/2007,0000,58.60000,61.50000,58.00000,61.50000,3762000
09/26/2007,0000,62.70000,65.80000,61.40000,65.80000,3016000
09/27/2007,0000,69.90000,69.90000,66.00000,66.00000,2879000
09/28/2007,0000,67.20000,68.00000,66.00000,66.00000,2100000
10/01/2007,0000,68.00000,69.20000,64.30000,65.10000,2489000
10/02/2007,0000,66.10000,67.20000,65.50000,66.00000,1770000
10/03/2007,0000,66.80000,67.50000,65.00000,65.40000,2101000
10/04/2007,0000,65.00000,67.40000,64.80000,65.80000,1734000
10/05/2007,0000,65.80000,66.50000,63.60000,64.20000,1849000
10/08/2007,0000,64.70000,64.90000,60.00000,60.00000,2426000
10/09/2007,0000,60.00000,62.00000,58.00000,62.00000,2521000
10/11/2007,0000,62.70000,62.90000,60.10000,60.80000,950000
10/12/2007,0000,60.60000,61.70000,60.10000,60.20000,946000
10/15/2007,0000,60.60000,61.30000,58.50000,58.70000,1055000
10/16/2007,0000,58.70000,60.90000,58.30000,60.30000,1186000
10/17/2007,0000,60.80000,64.50000,60.50000,64.50000,3870000
10/18/2007,0000,64.30000,67.00000,64.00000,64.50000,6380000
10/19/2007,0000,64.00000,65.00000,62.00000,62.00000,1635000
10/22/2007,0000,58.50000,60.70000,58.50000,60.30000,1245000
10/23/2007,0000,61.30000,62.80000,60.60000,61.50000,1134000
10/24/2007,0000,63.00000,64.10000,60.00000,60.20000,1553000
10/25/2007,0000,61.00000,62.50000,60.50000,61.80000,1397000
10/26/2007,0000,62.70000,63.00000,60.90000,61.60000,734000
10/29/2007,0000,61.60000,62.30000,60.90000,61.50000,1194000
10/30/2007,0000,62.00000,62.80000,60.20000,60.50000,1416000
10/31/2007,0000,60.30000,61.00000,57.50000,60.20000,1272000
11/01/2007,0000,59.80000,61.30000,59.40000,60.20000,1111000
11/02/2007,0000,58.00000,59.50000,57.60000,58.70000,1136000
11/05/2007,0000,58.50000,58.70000,54.60000,55.70000,2082000
11/06/2007,0000,55.00000,57.10000,54.60000,55.70000,1990000
11/07/2007,0000,56.90000,56.90000,51.90000,51.90000,2400000
11/08/2007,0000,48.30000,48.40000,48.30000,48.30000,1219000
11/09/2007,0000,45.30000,47.00000,44.95000,44.95000,1928000
11/12/2007,0000,41.85000,41.85000,41.85000,41.85000,433000
11/13/2007,0000,38.95000,41.20000,38.95000,40.60000,4900000
11/14/2007,0000,41.30000,43.20000,40.00000,40.60000,4834000
11/15/2007,0000,39.00000,40.60000,39.00000,39.10000,1591000
11/16/2007,0000,37.00000,41.80000,37.00000,41.80000,4490000
11/19/2007,0000,42.40000,43.60000,39.70000,39.70000,2130000
11/20/2007,0000,37.50000,41.70000,37.50000,41.50000,2416000
11/21/2007,0000,41.50000,42.95000,40.60000,40.70000,3077000
11/22/2007,0000,40.00000,42.30000,40.00000,40.75000,2496000
11/23/2007,0000,41.65000,42.60000,40.20000,40.60000,2310000
11/26/2007,0000,41.00000,41.40000,37.80000,37.80000,2762000
11/27/2007,0000,35.20000,37.00000,35.20000,36.00000,1909000
11/28/2007,0000,36.25000,37.30000,35.00000,35.00000,1842000
11/29/2007,0000,36.00000,36.50000,32.55000,32.55000,2396000
11/30/2007,0000,31.00000,33.20000,30.80000,32.40000,4263000
12/03/2007,0000,33.00000,34.65000,32.60000,34.65000,5666000
12/04/2007,0000,34.50000,36.15000,34.10000,36.00000,6205000
12/05/2007,0000,36.00000,36.80000,35.40000,36.00000,3357000
12/06/2007,0000,36.80000,36.90000,33.50000,33.70000,3682000
12/07/2007,0000,34.00000,34.50000,33.10000,33.20000,1966000
12/10/2007,0000,33.20000,33.20000,31.40000,31.55000,1106000
12/11/2007,0000,31.65000,32.45000,31.50000,31.80000,1398000
12/12/2007,0000,31.00000,32.90000,31.00000,32.65000,1390000
12/13/2007,0000,32.65000,33.70000,30.40000,30.40000,2220000
12/14/2007,0000,30.20000,30.20000,28.30000,28.30000,2006000
12/17/2007,0000,27.00000,28.00000,26.35000,26.35000,1816000
12/18/2007,0000,24.55000,26.35000,24.55000,24.55000,3395000
12/19/2007,0000,24.30000,26.25000,24.30000,26.25000,5045000
12/20/2007,0000,26.25000,26.40000,24.45000,24.45000,3043000
12/21/2007,0000,24.25000,24.95000,22.75000,23.20000,3530000
12/24/2007,0000,24.20000,24.80000,23.90000,24.80000,1318000
12/25/2007,0000,26.50000,26.50000,26.35000,26.50000,7965000
12/26/2007,0000,26.10000,28.35000,25.20000,28.35000,8378000
12/27/2007,0000,28.35000,30.30000,28.35000,30.30000,6113000
12/28/2007,0000,30.30000,32.40000,30.00000,32.40000,8128000
12/31/2007,0000,32.80000,34.65000,32.40000,34.65000,6968000
01/02/2008,0000,34.65000,36.60000,33.10000,33.50000,10520000
01/03/2008,0000,32.00000,35.50000,32.00000,35.40000,8574000
01/04/2008,0000,36.00000,37.00000,33.90000,34.50000,7440000
01/07/2008,0000,32.80000,33.50000,32.10000,32.10000,2399000
01/08/2008,0000,31.10000,32.10000,29.90000,29.90000,3603000
01/09/2008,0000,27.90000,31.70000,27.85000,31.70000,5498000
01/10/2008,0000,32.90000,33.30000,31.00000,31.30000,4067000
01/11/2008,0000,32.10000,32.50000,31.30000,31.50000,2882000
01/14/2008,0000,32.80000,32.80000,30.20000,30.55000,2101000
01/15/2008,0000,31.50000,32.30000,30.50000,31.40000,2863000
01/16/2008,0000,30.40000,32.95000,29.80000,31.40000,4382000
01/17/2008,0000,32.50000,33.55000,31.50000,33.55000,4707000
01/18/2008,0000,33.00000,35.85000,32.75000,35.85000,9458000
01/21/2008,0000,35.85000,36.80000,35.15000,35.20000,6018000
01/22/2008,0000,32.75000,33.30000,32.75000,32.75000,1708000
01/23/2008,0000,33.85000,33.85000,30.50000,30.50000,2979000
01/24/2008,0000,30.50000,32.00000,28.40000,28.50000,3848000
01/25/2008,0000,29.40000,30.45000,29.00000,30.45000,2081000
01/28/2008,0000,30.45000,30.95000,28.35000,28.35000,3314000
01/29/2008,0000,29.25000,29.30000,27.10000,28.10000,2514000
01/30/2008,0000,28.10000,29.30000,27.65000,28.30000,1579000
01/31/2008,0000,28.70000,28.80000,26.35000,26.35000,2588000
02/01/2008,0000,26.95000,27.20000,25.65000,26.35000,2082000
02/12/2008,0000,24.60000,26.00000,24.55000,24.55000,1044000
02/13/2008,0000,23.70000,25.10000,23.50000,23.60000,2285000
02/14/2008,0000,24.60000,25.25000,24.60000,25.25000,704000
02/15/2008,0000,25.80000,27.00000,25.45000,27.00000,3609000
02/18/2008,0000,27.50000,28.70000,27.50000,28.30000,3071000
02/19/2008,0000,28.35000,28.95000,27.30000,28.70000,3665000
02/20/2008,0000,28.40000,29.50000,28.00000,28.00000,2535000
02/21/2008,0000,28.90000,29.60000,28.30000,28.90000,2966000
02/22/2008,0000,28.20000,29.50000,28.15000,28.80000,1893000
02/25/2008,0000,29.70000,29.70000,28.30000,28.30000,2049000
02/26/2008,0000,28.70000,29.30000,28.00000,28.20000,1659000
02/27/2008,0000,28.90000,30.15000,28.50000,30.15000,2217000
02/29/2008,0000,31.10000,32.00000,30.80000,31.55000,4563000
03/03/2008,0000,30.40000,30.85000,29.35000,29.60000,2264000
03/04/2008,0000,29.80000,31.15000,29.80000,30.50000,2011000
03/05/2008,0000,30.80000,31.60000,30.00000,30.00000,1776000
03/06/2008,0000,30.75000,32.10000,30.50000,32.10000,1905000
03/07/2008,0000,33.30000,34.30000,33.00000,33.80000,8231000
03/10/2008,0000,33.00000,33.80000,32.00000,32.00000,2472000
03/11/2008,0000,30.80000,33.30000,30.80000,32.60000,3815000
03/12/2008,0000,33.80000,34.20000,32.50000,32.60000,3450000
03/13/2008,0000,32.60000,33.50000,31.50000,31.55000,2327000
03/14/2008,0000,32.50000,32.50000,29.80000,30.30000,2323000
03/18/2008,0000,28.80000,30.50000,28.80000,29.70000,1858000
03/19/2008,0000,30.80000,30.80000,29.40000,29.50000,1448000
03/20/2008,0000,29.50000,29.95000,28.90000,29.90000,838000
03/21/2008,0000,30.00000,30.80000,29.90000,30.00000,1849000
03/25/2008,0000,31.00000,32.80000,30.70000,32.80000,3302000
03/26/2008,0000,33.55000,33.75000,32.00000,32.00000,4645000
03/27/2008,0000,31.50000,32.30000,31.05000,31.40000,1645000
03/28/2008,0000,31.40000,33.55000,31.40000,33.55000,2967000
03/31/2008,0000,34.00000,35.85000,34.00000,35.85000,10002000
04/01/2008,0000,35.95000,36.75000,35.20000,35.35000,6859000
04/02/2008,0000,36.80000,37.80000,36.10000,37.80000,3174000
04/03/2008,0000,38.30000,40.00000,38.00000,40.00000,7391000
04/07/2008,0000,40.40000,40.40000,38.10000,39.55000,4448000
04/08/2008,0000,39.50000,39.50000,37.60000,37.60000,2415000
04/09/2008,0000,37.60000,39.20000,37.60000,39.20000,2553000
04/10/2008,0000,39.70000,41.90000,39.00000,41.90000,4175000
04/11/2008,0000,42.50000,44.45000,39.70000,40.55000,9111000
04/14/2008,0000,39.50000,40.30000,38.70000,39.80000,2883000
04/15/2008,0000,39.80000,42.55000,39.80000,41.60000,6973000
04/16/2008,0000,41.30000,42.30000,40.50000,41.00000,3315000
04/17/2008,0000,42.40000,42.95000,40.10000,40.60000,4720000
04/18/2008,0000,41.00000,42.00000,40.55000,41.50000,2917000
04/21/2008,0000,42.50000,43.50000,42.20000,43.00000,6363000
04/22/2008,0000,42.60000,43.70000,42.00000,42.90000,3838000
04/23/2008,0000,43.50000,45.70000,42.90000,43.50000,6522000
04/24/2008,0000,43.65000,44.50000,42.90000,43.00000,3060000
04/25/2008,0000,43.20000,44.00000,42.40000,42.60000,3235000
04/28/2008,0000,42.20000,43.00000,39.65000,40.20000,3906000
04/29/2008,0000,40.20000,41.40000,40.00000,40.60000,2706000
04/30/2008,0000,41.00000,41.30000,40.05000,40.25000,2099000
05/02/2008,0000,41.00000,41.80000,40.40000,41.50000,3268000
05/05/2008,0000,41.60000,42.40000,40.65000,41.35000,3758000
05/06/2008,0000,41.35000,42.40000,40.65000,41.65000,4001000
05/07/2008,0000,42.50000,44.30000,41.50000,41.80000,5256000
05/08/2008,0000,41.50000,42.80000,41.20000,42.80000,2679000
05/09/2008,0000,42.80000,43.30000,40.60000,40.60000,2600000
05/12/2008,0000,40.20000,40.50000,38.60000,39.70000,1772000
05/13/2008,0000,40.00000,40.85000,39.70000,40.40000,1594000
05/14/2008,0000,40.70000,42.00000,40.15000,41.20000,2857000
05/15/2008,0000,41.60000,42.50000,41.00000,42.50000,3907000
05/16/2008,0000,43.00000,43.90000,42.50000,42.50000,5740000
05/19/2008,0000,42.50000,43.30000,42.05000,42.45000,2816000
05/20/2008,0000,43.10000,43.80000,42.30000,42.60000,3926000
05/21/2008,0000,43.50000,45.55000,43.15000,43.80000,11557000
05/22/2008,0000,43.20000,43.60000,40.80000,41.90000,4492000
05/23/2008,0000,41.30000,42.30000,39.70000,39.70000,3567000
05/26/2008,0000,39.00000,39.20000,36.95000,36.95000,3288000
05/27/2008,0000,37.00000,37.70000,35.90000,36.80000,1794000
05/28/2008,0000,37.20000,37.50000,36.15000,36.80000,1679000
05/29/2008,0000,37.10000,37.60000,35.70000,35.90000,1716000
05/30/2008,0000,36.20000,36.40000,33.40000,34.05000,2519000
06/02/2008,0000,33.55000,34.70000,33.55000,34.10000,2329000
06/03/2008,0000,34.00000,35.90000,33.80000,34.85000,2835000
06/04/2008,0000,34.90000,35.75000,34.35000,35.05000,2360000
06/05/2008,0000,35.20000,36.20000,34.80000,36.00000,1321000
06/06/2008,0000,36.50000,36.50000,35.60000,35.80000,1392000
06/10/2008,0000,35.30000,36.35000,34.90000,35.20000,5664000
06/11/2008,0000,35.20000,35.60000,32.75000,32.75000,4168000
06/12/2008,0000,30.50000,31.35000,30.50000,30.50000,1168000
06/13/2008,0000,29.90000,30.50000,28.50000,29.80000,2082000
06/16/2008,0000,30.80000,30.80000,29.30000,29.70000,1973000
06/17/2008,0000,29.70000,31.75000,29.20000,31.75000,3496000
06/18/2008,0000,31.65000,32.40000,31.00000,31.75000,4824000
06/19/2008,0000,31.00000,32.45000,30.60000,31.95000,2263000
06/20/2008,0000,32.90000,33.40000,31.40000,31.50000,3233000
06/23/2008,0000,30.80000,31.60000,29.50000,31.30000,1659000
06/24/2008,0000,31.30000,31.95000,29.65000,29.70000,1428000
06/25/2008,0000,29.70000,31.75000,29.00000,31.75000,2397000
06/26/2008,0000,31.75000,33.00000,31.20000,31.50000,3060000
06/27/2008,0000,29.30000,30.30000,29.30000,29.50000,1470000
06/30/2008,0000,29.50000,30.40000,27.45000,27.45000,1417000
07/01/2008,0000,27.45000,27.95000,25.55000,25.55000,1788000
07/02/2008,0000,25.40000,27.30000,25.40000,26.80000,2484000
07/03/2008,0000,25.85000,28.65000,25.05000,28.65000,2216000
07/04/2008,0000,29.00000,29.65000,27.00000,27.00000,2294000
07/07/2008,0000,27.00000,28.85000,26.50000,28.80000,2126000
07/08/2008,0000,28.10000,30.40000,28.10000,29.40000,4428000
07/09/2008,0000,31.00000,31.45000,30.60000,31.45000,5311000
07/10/2008,0000,31.45000,31.90000,30.80000,31.45000,6936000
07/11/2008,0000,31.60000,32.40000,31.15000,32.00000,3666000
07/14/2008,0000,31.50000,32.65000,31.50000,32.10000,2095000
07/15/2008,0000,31.50000,31.85000,29.90000,30.95000,1846000
07/16/2008,0000,31.10000,31.65000,29.30000,30.15000,1898000
07/17/2008,0000,31.40000,31.45000,30.75000,31.00000,1804000
07/18/2008,0000,31.35000,32.10000,28.90000,29.10000,2002000
07/21/2008,0000,30.00000,30.55000,29.65000,30.55000,1271000
07/22/2008,0000,30.50000,31.90000,30.20000,31.30000,2514000
07/23/2008,0000,31.90000,32.90000,31.70000,32.10000,4802000
07/24/2008,0000,32.50000,32.50000,31.15000,31.60000,2585000
07/25/2008,0000,30.40000,31.60000,30.40000,31.60000,1071000
07/29/2008,0000,31.30000,31.40000,30.60000,31.30000,1199000
07/30/2008,0000,32.30000,32.30000,31.00000,31.00000,1389000
07/31/2008,0000,31.30000,31.55000,28.85000,28.85000,1706000
08/01/2008,0000,27.00000,27.70000,26.85000,27.05000,1331000
08/04/2008,0000,26.85000,27.50000,26.70000,26.70000,744000
08/05/2008,0000,27.00000,27.30000,24.90000,24.90000,1416000
08/06/2008,0000,25.50000,25.70000,25.10000,25.70000,1192000
08/07/2008,0000,25.90000,27.10000,25.90000,26.80000,2583000
08/08/2008,0000,26.30000,28.60000,26.30000,27.55000,2209000
08/11/2008,0000,28.00000,28.70000,27.95000,27.95000,1202000
08/12/2008,0000,28.00000,28.80000,27.50000,28.00000,1371000
08/13/2008,0000,28.00000,29.95000,28.00000,29.95000,2784000
08/14/2008,0000,29.80000,31.30000,29.00000,30.30000,4072000
08/15/2008,0000,30.30000,30.60000,28.60000,29.10000,1830000
08/18/2008,0000,28.50000,29.30000,27.60000,27.60000,1055000
08/19/2008,0000,27.60000,28.45000,27.40000,28.15000,1176000
08/20/2008,0000,28.35000,28.40000,27.70000,28.15000,759000
08/21/2008,0000,28.80000,29.00000,28.00000,28.00000,1286000
08/22/2008,0000,28.20000,28.60000,27.15000,27.40000,834000
08/25/2008,0000,27.40000,27.40000,26.00000,26.80000,1223000
08/26/2008,0000,26.10000,27.30000,26.10000,27.30000,708000
08/27/2008,0000,27.30000,28.20000,27.10000,27.75000,827000
08/28/2008,0000,28.00000,28.40000,27.00000,27.00000,725000
08/29/2008,0000,27.50000,27.90000,27.00000,27.00000,671000
09/01/2008,0000,27.00000,27.00000,25.50000,25.60000,616000
09/02/2008,0000,25.60000,26.30000,25.20000,25.60000,826000
09/03/2008,0000,25.75000,26.00000,23.85000,23.85000,1202000
09/04/2008,0000,23.45000,24.25000,22.20000,22.20000,1239000
09/05/2008,0000,20.65000,21.60000,20.65000,21.10000,1744000
09/08/2008,0000,22.00000,22.55000,22.00000,22.55000,796000
09/09/2008,0000,22.00000,22.45000,21.00000,21.00000,759000
09/10/2008,0000,20.60000,21.50000,20.60000,21.25000,876000
09/11/2008,0000,21.25000,22.00000,19.80000,19.80000,1348000
09/12/2008,0000,20.00000,20.50000,18.45000,19.00000,1483000
09/15/2008,0000,18.40000,18.40000,17.70000,17.70000,678000
09/16/2008,0000,16.50000,16.50000,16.50000,16.50000,131000
09/17/2008,0000,15.35000,17.00000,15.35000,15.35000,1937000
09/18/2008,0000,14.30000,14.30000,14.30000,14.30000,489000
09/19/2008,0000,14.30000,15.30000,14.30000,15.30000,3071000
09/22/2008,0000,16.00000,16.35000,15.65000,16.35000,1964000
09/23/2008,0000,15.70000,17.40000,15.60000,17.40000,2373000
09/24/2008,0000,17.40000,18.40000,16.80000,17.60000,2547000
09/25/2008,0000,17.15000,18.00000,16.80000,16.80000,1416000
09/26/2008,0000,17.30000,17.30000,15.65000,15.65000,1201000
09/30/2008,0000,14.60000,14.60000,14.60000,14.60000,370000
10/01/2008,0000,15.30000,15.55000,15.00000,15.40000,766000
10/02/2008,0000,15.60000,16.30000,15.40000,15.60000,563000
10/03/2008,0000,15.10000,16.50000,14.70000,16.50000,703000
10/06/2008,0000,15.70000,16.30000,15.35000,15.35000,609000
10/07/2008,0000,14.40000,15.60000,14.40000,15.40000,608000
10/08/2008,0000,14.50000,15.00000,14.35000,14.35000,817000
10/09/2008,0000,13.90000,14.80000,13.35000,13.35000,1169000
10/13/2008,0000,12.90000,13.30000,12.90000,12.90000,569000
10/14/2008,0000,13.80000,13.80000,13.30000,13.80000,554000
10/15/2008,0000,13.75000,14.20000,13.40000,13.70000,606000
10/16/2008,0000,13.25000,13.60000,13.25000,13.30000,659000
10/17/2008,0000,13.80000,13.80000,13.30000,13.30000,712000
10/20/2008,0000,12.90000,13.90000,12.85000,13.90000,730000
10/21/2008,0000,14.15000,14.75000,13.65000,13.65000,840000
10/22/2008,0000,13.50000,14.30000,13.30000,13.55000,667000
10/23/2008,0000,13.10000,13.40000,13.10000,13.30000,725000
10/24/2008,0000,13.05000,13.25000,12.85000,12.85000,510000
10/27/2008,0000,12.50000,13.70000,12.45000,13.30000,1627000
10/28/2008,0000,12.40000,13.90000,12.40000,13.80000,1740000
10/29/2008,0000,14.70000,14.70000,12.95000,13.00000,1111000
10/30/2008,0000,13.10000,13.90000,13.00000,13.90000,1019000
10/31/2008,0000,13.90000,14.50000,13.55000,13.80000,1542000
11/03/2008,0000,13.65000,14.75000,13.65000,14.75000,1093000
11/04/2008,0000,14.80000,15.75000,14.45000,15.50000,1981000
11/05/2008,0000,15.80000,15.85000,15.05000,15.10000,1239000
11/06/2008,0000,14.05000,14.50000,14.05000,14.05000,593000
11/07/2008,0000,13.10000,15.00000,13.10000,15.00000,759000
11/10/2008,0000,14.90000,15.20000,14.40000,14.50000,675000
11/11/2008,0000,14.10000,14.45000,13.50000,13.55000,698000
11/12/2008,0000,13.30000,14.00000,13.10000,13.45000,599000
11/13/2008,0000,12.70000,12.95000,12.55000,12.75000,841000
11/14/2008,0000,13.45000,13.45000,11.95000,11.95000,911000
11/17/2008,0000,11.15000,11.50000,11.15000,11.35000,884000
11/18/2008,0000,10.65000,10.80000,10.60000,10.60000,427000
11/19/2008,0000,9.98000,11.20000,9.87000,10.30000,670000
11/20/2008,0000,9.62000,9.99000,9.58000,9.58000,758000
11/21/2008,0000,9.02000,10.25000,9.02000,10.25000,863000
11/24/2008,0000,10.40000,10.70000,10.20000,10.50000,674000
11/25/2008,0000,10.80000,11.15000,10.80000,11.00000,565000
11/26/2008,0000,11.20000,11.40000,11.00000,11.25000,582000
11/27/2008,0000,11.35000,12.00000,11.35000,12.00000,931000
11/28/2008,0000,12.00000,12.40000,11.80000,11.95000,1010000
12/01/2008,0000,11.95000,12.30000,11.85000,11.85000,679000
12/02/2008,0000,11.10000,11.35000,11.05000,11.05000,448000
12/03/2008,0000,11.10000,11.30000,10.40000,10.50000,605000
12/04/2008,0000,10.60000,11.10000,10.40000,10.50000,408000
12/05/2008,0000,10.50000,10.70000,10.20000,10.40000,297000
12/08/2008,0000,10.45000,11.10000,10.45000,11.10000,536000
12/09/2008,0000,11.40000,11.65000,11.15000,11.30000,685000
12/10/2008,0000,11.20000,12.05000,11.20000,12.05000,1032000
12/11/2008,0000,12.05000,12.85000,12.00000,12.85000,2201000
12/12/2008,0000,12.95000,13.70000,12.50000,13.45000,8026000
12/15/2008,0000,14.35000,14.35000,14.35000,14.35000,1474000
12/16/2008,0000,14.90000,14.90000,13.80000,14.75000,4042000
12/17/2008,0000,15.10000,15.40000,14.15000,14.20000,2071000
12/18/2008,0000,14.20000,14.60000,13.80000,14.35000,3060000
12/19/2008,0000,14.10000,15.25000,13.85000,14.85000,2087000
12/22/2008,0000,15.20000,15.20000,13.85000,13.85000,3823000
12/23/2008,0000,13.70000,13.95000,12.90000,13.30000,2319000
12/24/2008,0000,13.15000,13.75000,12.75000,13.65000,1551000
12/25/2008,0000,14.20000,14.20000,13.65000,13.70000,735000
12/26/2008,0000,13.70000,14.30000,13.60000,13.60000,1095000
12/29/2008,0000,13.60000,13.60000,13.15000,13.15000,605000
12/30/2008,0000,13.45000,14.05000,13.25000,14.05000,1262000
12/31/2008,0000,14.25000,14.30000,13.85000,13.95000,1273000
01/05/2009,0000,14.60000,14.65000,14.05000,14.30000,1028000
01/06/2009,0000,14.30000,14.85000,14.10000,14.65000,1586000
01/07/2009,0000,14.95000,15.05000,14.35000,14.50000,1672000
01/08/2009,0000,14.00000,14.20000,13.50000,13.50000,943000
01/09/2009,0000,13.40000,13.80000,13.30000,13.50000,575000
01/12/2009,0000,14.10000,14.35000,13.65000,13.65000,1254000
01/13/2009,0000,13.50000,14.10000,13.50000,14.00000,825000
01/14/2009,0000,14.00000,14.70000,14.00000,14.10000,1014000
01/15/2009,0000,13.80000,13.80000,13.25000,13.25000,507000
01/16/2009,0000,13.50000,13.50000,13.30000,13.40000,457000
01/19/2009,0000,13.80000,13.80000,13.50000,13.50000,336000
01/20/2009,0000,13.40000,13.40000,12.60000,12.65000,474000
01/21/2009,0000,12.30000,13.00000,12.30000,12.30000,711000
02/02/2009,0000,12.30000,12.65000,12.20000,12.45000,313000
02/03/2009,0000,12.70000,13.30000,12.60000,13.30000,1082000
02/04/2009,0000,13.50000,13.70000,13.20000,13.35000,924000
02/05/2009,0000,13.30000,13.70000,13.20000,13.30000,591000
02/06/2009,0000,13.50000,14.00000,13.50000,13.65000,937000
02/09/2009,0000,13.95000,14.10000,13.65000,13.65000,763000
02/10/2009,0000,13.70000,14.50000,13.70000,14.30000,1838000
02/11/2009,0000,13.90000,14.45000,13.90000,14.40000,1269000
02/12/2009,0000,14.40000,15.10000,13.70000,13.80000,1603000
02/13/2009,0000,14.20000,14.45000,13.95000,14.30000,1484000
02/16/2009,0000,14.30000,15.10000,14.30000,14.75000,2197000
02/17/2009,0000,14.70000,14.95000,13.80000,14.00000,1120000
02/18/2009,0000,13.55000,13.95000,13.40000,13.70000,632000
02/19/2009,0000,13.80000,14.55000,13.50000,14.05000,1588000
02/20/2009,0000,14.00000,14.35000,13.50000,13.70000,858000
02/23/2009,0000,13.55000,14.20000,13.40000,13.95000,1134000
02/24/2009,0000,13.50000,13.90000,13.50000,13.75000,482000
02/25/2009,0000,14.00000,14.70000,14.00000,14.70000,3233000
02/26/2009,0000,15.10000,15.70000,14.85000,15.50000,5998000
02/27/2009,0000,15.40000,16.40000,15.30000,16.05000,4962000
03/02/2009,0000,16.05000,17.10000,16.00000,16.35000,4416000
03/03/2009,0000,16.00000,16.70000,15.25000,16.70000,2909000
03/04/2009,0000,16.60000,17.70000,16.50000,17.00000,3401000
03/05/2009,0000,17.20000,17.40000,16.15000,16.40000,2667000
03/06/2009,0000,16.15000,17.30000,16.15000,17.25000,3742000
03/09/2009,0000,17.60000,18.40000,17.40000,17.85000,5294000
03/10/2009,0000,17.85000,18.30000,17.50000,17.95000,3967000
03/11/2009,0000,18.20000,18.30000,16.95000,17.00000,2935000
03/12/2009,0000,17.10000,17.80000,17.10000,17.30000,2573000
03/13/2009,0000,17.80000,18.20000,17.50000,17.50000,2989000
03/16/2009,0000,17.80000,17.90000,17.20000,17.20000,1771000
03/17/2009,0000,17.20000,17.40000,16.80000,17.20000,2055000
03/18/2009,0000,17.40000,18.00000,17.30000,17.35000,2535000
03/19/2009,0000,17.70000,18.20000,17.40000,17.60000,2945000
03/20/2009,0000,17.50000,17.85000,16.90000,16.95000,1522000
03/23/2009,0000,17.00000,17.60000,17.00000,17.55000,1225000
03/24/2009,0000,17.90000,18.30000,17.40000,18.10000,5226000
03/25/2009,0000,18.40000,19.35000,18.10000,19.35000,3354000
03/26/2009,0000,20.40000,20.40000,19.35000,19.40000,6207000
03/27/2009,0000,20.00000,20.10000,19.20000,19.30000,3253000
03/30/2009,0000,19.30000,19.30000,17.95000,18.05000,2111000
03/31/2009,0000,18.00000,18.50000,17.85000,18.00000,1505000
04/01/2009,0000,18.50000,19.25000,18.20000,19.25000,3488000
04/02/2009,0000,19.50000,19.80000,18.70000,18.80000,2674000
04/03/2009,0000,19.20000,20.10000,18.85000,20.10000,4469000
04/06/2009,0000,20.30000,21.05000,19.00000,19.50000,5911000
04/07/2009,0000,19.40000,20.20000,19.30000,19.60000,3710000
04/08/2009,0000,19.45000,20.70000,19.45000,19.85000,3725000
04/09/2009,0000,20.20000,20.40000,20.10000,20.30000,2486000
04/10/2009,0000,20.70000,20.80000,19.70000,19.90000,2245000
04/13/2009,0000,20.00000,20.30000,19.70000,19.75000,1613000
04/14/2009,0000,19.95000,20.40000,19.70000,20.35000,2251000
04/15/2009,0000,20.35000,21.30000,20.10000,20.80000,3541000
04/16/2009,0000,21.20000,21.40000,20.25000,20.30000,3542000
04/17/2009,0000,20.50000,21.20000,18.90000,18.90000,3721000
04/20/2009,0000,18.50000,18.80000,17.60000,17.80000,2308000
04/21/2009,0000,17.20000,18.50000,17.20000,18.45000,1970000
04/22/2009,0000,18.50000,18.95000,18.40000,18.40000,1754000
04/23/2009,0000,18.45000,19.60000,18.05000,18.95000,2828000
04/24/2009,0000,19.10000,19.40000,18.55000,18.70000,1622000
04/27/2009,0000,18.80000,18.85000,17.40000,17.40000,2250000
04/28/2009,0000,17.40000,17.75000,16.20000,16.20000,1909000
04/29/2009,0000,16.20000,16.60000,15.80000,16.00000,1538000
04/30/2009,0000,16.80000,17.10000,16.60000,17.10000,1088000
05/04/2009,0000,17.50000,18.20000,17.15000,18.00000,2528000
05/05/2009,0000,18.00000,18.45000,17.05000,17.45000,1294000
05/06/2009,0000,17.30000,18.15000,17.30000,18.00000,1477000
05/07/2009,0000,18.00000,19.10000,18.00000,18.85000,2716000
05/08/2009,0000,18.65000,19.45000,18.50000,19.05000,2391000
05/11/2009,0000,19.10000,20.00000,19.10000,19.35000,2298000
05/12/2009,0000,19.35000,19.60000,18.00000,18.00000,1939000
05/13/2009,0000,18.30000,19.25000,18.30000,19.25000,2530000
05/14/2009,0000,19.20000,20.50000,19.00000,20.30000,6609000
05/15/2009,0000,20.65000,21.60000,20.50000,20.50000,6920000
05/18/2009,0000,20.55000,21.05000,19.90000,20.00000,2816000
05/19/2009,0000,20.80000,20.80000,19.50000,19.50000,3185000
05/20/2009,0000,20.30000,20.85000,19.85000,20.85000,3409000
05/21/2009,0000,21.90000,22.30000,21.60000,22.30000,1993000
05/22/2009,0000,22.80000,23.80000,22.80000,23.55000,7379000
05/25/2009,0000,24.80000,24.80000,23.00000,23.40000,4274000
05/26/2009,0000,23.20000,23.70000,21.80000,21.80000,3244000
05/27/2009,0000,21.80000,23.20000,21.20000,22.80000,2982000
06/01/2009,0000,23.10000,23.20000,21.50000,21.55000,2342000
06/02/2009,0000,21.80000,22.30000,20.10000,21.00000,2255000
06/03/2009,0000,20.60000,21.60000,20.60000,20.80000,1379000
06/04/2009,0000,21.30000,21.80000,20.85000,21.80000,1408000
06/05/2009,0000,22.10000,22.15000,21.20000,21.20000,1326000
06/08/2009,0000,22.35000,22.50000,21.10000,21.20000,1623000
06/09/2009,0000,21.25000,21.45000,19.80000,19.85000,1892000
06/10/2009,0000,20.00000,20.30000,19.30000,19.30000,1438000
06/11/2009,0000,19.40000,20.30000,19.40000,20.30000,958000
06/12/2009,0000,20.50000,20.85000,20.10000,20.35000,1090000
06/15/2009,0000,19.80000,20.20000,18.95000,18.95000,964000
06/16/2009,0000,18.05000,18.85000,18.05000,18.60000,887000
06/17/2009,0000,18.80000,19.45000,18.65000,18.70000,758000
06/18/2009,0000,19.00000,19.25000,18.20000,18.55000,644000
06/19/2009,0000,18.60000,19.25000,18.60000,19.15000,592000
06/22/2009,0000,19.15000,19.80000,18.90000,19.70000,932000
06/23/2009,0000,19.25000,19.70000,19.10000,19.10000,516000
06/24/2009,0000,19.60000,19.60000,19.20000,19.35000,602000
06/25/2009,0000,19.60000,20.15000,19.60000,19.60000,891000
06/26/2009,0000,19.90000,20.40000,19.65000,19.65000,1701000
06/29/2009,0000,19.90000,19.90000,19.00000,19.10000,464000
06/30/2009,0000,18.80000,19.30000,18.70000,18.85000,519000
07/01/2009,0000,18.85000,19.60000,18.85000,19.50000,893000
07/02/2009,0000,19.65000,20.20000,19.55000,19.60000,1043000
07/03/2009,0000,19.60000,20.15000,19.50000,19.70000,785000
07/06/2009,0000,19.85000,20.10000,19.70000,19.85000,581000
07/07/2009,0000,20.40000,21.20000,20.20000,21.20000,1146000
07/08/2009,0000,21.80000,22.00000,21.25000,21.65000,3242000
07/09/2009,0000,21.85000,22.05000,21.30000,21.70000,2377000
07/10/2009,0000,21.70000,22.00000,20.90000,20.90000,1214000
07/13/2009,0000,20.60000,21.30000,19.50000,19.50000,1131000
07/14/2009,0000,19.60000,20.35000,19.60000,20.20000,642000
07/15/2009,0000,20.20000,20.75000,20.20000,20.50000,828000
07/16/2009,0000,21.00000,21.20000,20.30000,20.40000,1264000
07/17/2009,0000,20.50000,21.55000,20.50000,21.40000,1916000
07/20/2009,0000,21.80000,22.85000,21.60000,22.85000,3365000
07/21/2009,0000,23.55000,23.55000,22.00000,22.50000,3253000
07/22/2009,0000,22.00000,22.95000,22.00000,22.20000,2569000
07/23/2009,0000,22.50000,23.75000,22.25000,23.75000,2924000
07/24/2009,0000,25.40000,25.40000,25.40000,25.40000,2004000
07/27/2009,0000,27.15000,27.15000,27.15000,27.15000,1090000
07/28/2009,0000,29.05000,29.05000,29.05000,29.05000,1113000
07/29/2009,0000,31.05000,31.05000,31.05000,31.05000,2281000
07/30/2009,0000,33.20000,33.20000,31.20000,32.20000,20903000
07/31/2009,0000,33.50000,34.45000,32.65000,34.45000,3249000
08/03/2009,0000,36.50000,36.50000,32.70000,34.40000,9501000
08/04/2009,0000,34.40000,35.70000,33.05000,34.10000,8707000
08/05/2009,0000,33.90000,34.80000,31.75000,33.80000,5248000
08/06/2009,0000,33.70000,34.00000,32.10000,32.90000,3623000
08/10/2009,0000,31.80000,33.15000,31.80000,32.70000,2403000
08/11/2009,0000,32.70000,34.95000,32.70000,34.95000,5283000
08/12/2009,0000,35.75000,37.35000,35.40000,37.35000,11280000
08/13/2009,0000,37.60000,37.85000,36.20000,37.15000,7632000
08/14/2009,0000,36.20000,38.50000,36.20000,36.50000,6393000
08/17/2009,0000,35.80000,37.00000,33.95000,34.40000,4346000
08/18/2009,0000,33.85000,33.85000,32.00000,32.00000,2905000
08/19/2009,0000,32.00000,33.00000,32.00000,32.10000,2889000
08/20/2009,0000,32.40000,32.40000,30.10000,30.90000,2901000
08/21/2009,0000,31.30000,33.05000,31.10000,31.50000,6165000
08/24/2009,0000,32.30000,33.50000,31.60000,32.80000,2949000
08/25/2009,0000,32.50000,34.75000,32.50000,33.45000,4135000
08/26/2009,0000,33.65000,33.80000,32.05000,32.10000,1723000
08/27/2009,0000,31.70000,32.75000,31.60000,32.70000,1977000
08/28/2009,0000,33.00000,34.50000,32.70000,33.60000,2678000
08/31/2009,0000,34.00000,34.00000,32.75000,33.00000,1310000
09/01/2009,0000,33.20000,35.30000,33.05000,35.30000,2891000
09/02/2009,0000,36.90000,37.75000,36.50000,37.75000,10727000
09/03/2009,0000,37.75000,39.20000,36.65000,39.00000,7194000
09/04/2009,0000,39.40000,39.90000,38.00000,38.00000,3760000
09/07/2009,0000,38.00000,38.60000,37.35000,38.00000,3108000
09/08/2009,0000,38.10000,38.10000,36.10000,36.90000,3086000
09/09/2009,0000,36.90000,38.50000,36.70000,37.20000,3754000
09/10/2009,0000,37.60000,38.45000,35.05000,35.05000,2846000
09/11/2009,0000,35.05000,36.20000,35.05000,35.90000,1560000
09/14/2009,0000,35.90000,36.80000,35.75000,36.10000,1618000
09/15/2009,0000,36.50000,38.40000,36.20000,37.80000,3841000
09/16/2009,0000,38.00000,38.50000,35.20000,35.20000,11275000
09/17/2009,0000,35.00000,35.00000,33.30000,34.10000,5160000
09/18/2009,0000,34.10000,35.30000,34.10000,35.20000,3942000
09/21/2009,0000,35.55000,35.80000,34.15000,34.95000,3588000
09/22/2009,0000,35.30000,36.15000,34.95000,35.05000,7455000
09/23/2009,0000,35.70000,35.80000,33.90000,34.30000,3273000
09/24/2009,0000,34.50000,36.20000,34.50000,35.20000,7923000
09/25/2009,0000,35.20000,37.50000,34.80000,36.50000,7983000
09/28/2009,0000,36.50000,36.90000,34.50000,35.25000,4964000
09/29/2009,0000,35.50000,36.40000,35.05000,35.05000,3082000
09/30/2009,0000,35.45000,35.75000,35.15000,35.40000,2181000
10/01/2009,0000,35.70000,35.85000,35.20000,35.20000,1998000
10/02/2009,0000,35.00000,35.75000,34.70000,35.00000,3046000
10/05/2009,0000,35.10000,35.95000,35.00000,35.45000,2989000
10/06/2009,0000,35.80000,37.90000,35.60000,35.75000,13818000
10/07/2009,0000,35.75000,36.40000,35.30000,35.30000,7068000
10/08/2009,0000,35.50000,35.90000,34.50000,34.50000,3677000
10/09/2009,0000,34.70000,35.10000,34.00000,34.75000,2515000
10/12/2009,0000,35.00000,35.30000,34.65000,34.85000,1465000
10/13/2009,0000,34.05000,36.00000,34.00000,35.30000,2855000
10/14/2009,0000,35.55000,36.10000,35.30000,35.30000,2085000
10/15/2009,0000,35.80000,36.25000,35.00000,35.00000,3450000
10/16/2009,0000,35.15000,35.65000,34.85000,34.90000,1483000
10/19/2009,0000,34.50000,35.35000,34.50000,34.80000,1406000
10/20/2009,0000,35.00000,36.30000,35.00000,35.15000,3768000
10/21/2009,0000,35.20000,35.60000,34.80000,35.00000,2286000
10/22/2009,0000,35.00000,35.25000,34.15000,34.20000,1416000
10/23/2009,0000,34.40000,34.70000,34.05000,34.10000,1411000
10/26/2009,0000,34.20000,34.35000,32.50000,32.80000,1946000
10/27/2009,0000,32.05000,33.15000,32.05000,32.75000,1234000
10/28/2009,0000,32.50000,33.15000,32.00000,32.15000,1066000
10/29/2009,0000,31.30000,31.65000,29.95000,30.50000,1584000
10/30/2009,0000,31.10000,31.20000,30.15000,30.15000,845000
11/02/2009,0000,29.00000,29.80000,29.00000,29.50000,669000
11/03/2009,0000,30.20000,30.20000,29.50000,29.50000,804000
11/04/2009,0000,30.00000,30.85000,30.00000,30.75000,1023000
11/05/2009,0000,30.75000,31.40000,30.50000,30.50000,890000
11/06/2009,0000,31.30000,31.30000,30.30000,30.40000,618000
11/09/2009,0000,30.80000,31.00000,30.50000,30.50000,401000
11/10/2009,0000,30.90000,31.00000,30.60000,30.80000,573000
11/11/2009,0000,31.00000,31.40000,30.80000,31.40000,924000
11/12/2009,0000,31.60000,31.80000,31.00000,31.00000,700000
11/13/2009,0000,31.00000,31.30000,30.80000,31.00000,458000
11/16/2009,0000,31.00000,32.30000,31.00000,31.80000,1147000
11/17/2009,0000,31.80000,32.10000,31.00000,31.10000,653000
11/18/2009,0000,31.50000,32.50000,31.10000,32.00000,1585000
11/19/2009,0000,32.00000,34.20000,32.00000,34.20000,2817000
11/20/2009,0000,34.70000,35.80000,34.25000,34.75000,6965000
11/23/2009,0000,35.00000,35.20000,34.05000,34.70000,1843000
11/24/2009,0000,34.70000,35.80000,34.50000,34.70000,3085000
11/25/2009,0000,34.70000,35.00000,34.00000,34.00000,1672000
11/26/2009,0000,34.05000,34.70000,33.30000,33.30000,1423000
11/27/2009,0000,32.00000,32.80000,31.50000,31.60000,1591000
11/30/2009,0000,31.80000,33.10000,31.80000,33.10000,1214000
12/01/2009,0000,35.40000,35.40000,35.40000,35.40000,2870000
12/02/2009,0000,37.85000,37.85000,35.80000,35.95000,9832000
12/03/2009,0000,35.95000,36.40000,34.50000,35.30000,3249000
12/04/2009,0000,35.60000,37.75000,35.60000,37.55000,15603000
12/07/2009,0000,40.00000,40.15000,39.10000,40.15000,7123000
12/08/2009,0000,42.95000,42.95000,41.20000,42.95000,20687000
12/09/2009,0000,42.85000,44.90000,42.85000,44.10000,13382000
12/11/2009,0000,43.90000,45.65000,43.90000,45.65000,3582000
12/14/2009,0000,48.80000,48.80000,47.20000,48.80000,12648000
12/15/2009,0000,48.30000,50.50000,47.20000,49.00000,10995000
12/16/2009,0000,49.80000,51.70000,48.95000,50.90000,10429000
12/17/2009,0000,51.60000,51.80000,47.40000,47.80000,9363000
12/18/2009,0000,46.50000,49.25000,46.00000,48.80000,7713000
12/21/2009,0000,49.00000,49.25000,47.20000,47.40000,5208000
12/22/2009,0000,48.00000,49.90000,48.00000,48.30000,8514000
12/23/2009,0000,48.50000,50.20000,48.30000,49.00000,7646000
12/25/2009,0000,48.00000,49.00000,47.40000,47.60000,6402000
12/25/2009,0000,48.00000,49.00000,47.40000,47.60000,6402000
12/28/2009,0000,48.00000,49.00000,47.05000,47.30000,7270000
12/29/2009,1230,47.50000,48.30000,47.00000,47.00000,4965959
