DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
05/21/2008,0000,100.00000,110.00000,100.00000,108.50000,2629000
05/22/2008,0000,108.00000,108.00000,103.00000,106.50000,1082000
05/23/2008,0000,106.50000,108.00000,101.00000,102.00000,847000
05/26/2008,0000,101.00000,101.00000,96.00000,97.00000,670000
05/27/2008,0000,97.60000,101.00000,97.00000,98.30000,360000
05/28/2008,0000,100.00000,100.00000,92.40000,93.00000,541000
05/29/2008,0000,94.00000,95.00000,88.20000,92.90000,904000
05/30/2008,0000,91.50000,91.50000,89.00000,91.40000,404000
06/02/2008,0000,91.60000,97.70000,91.60000,97.70000,605000
06/03/2008,0000,99.00000,104.50000,98.50000,104.00000,955000
06/04/2008,0000,104.00000,104.00000,100.50000,101.00000,800000
06/05/2008,0000,102.00000,105.00000,101.50000,102.00000,690000
06/06/2008,0000,103.00000,104.00000,100.50000,100.50000,532000
06/10/2008,0000,97.00000,99.50000,95.20000,96.10000,217000
06/11/2008,0000,96.10000,97.50000,91.60000,95.00000,574000
06/12/2008,0000,96.00000,96.00000,92.30000,92.50000,173000
06/13/2008,0000,92.50000,94.50000,91.50000,92.70000,178000
06/16/2008,0000,93.00000,97.00000,93.00000,96.80000,330000
06/17/2008,0000,95.80000,96.00000,93.90000,94.60000,157000
06/18/2008,0000,94.90000,96.40000,93.10000,96.40000,183000
06/19/2008,0000,95.50000,95.50000,93.60000,94.10000,92000
06/20/2008,0000,94.10000,94.20000,90.00000,91.80000,177000
06/23/2008,0000,90.00000,90.10000,88.00000,89.00000,152000
06/24/2008,0000,89.00000,90.70000,87.30000,87.30000,140000
06/25/2008,0000,88.00000,88.00000,86.00000,87.00000,109000
06/26/2008,0000,87.00000,87.90000,86.00000,86.00000,104000
06/27/2008,0000,82.20000,82.50000,80.00000,80.00000,301000
06/30/2008,0000,80.00000,80.50000,74.40000,74.40000,322000
07/01/2008,0000,74.40000,74.40000,69.20000,70.80000,427000
07/02/2008,0000,71.30000,75.50000,70.20000,72.70000,168000
07/03/2008,0000,71.50000,77.60000,69.50000,77.60000,183000
07/04/2008,0000,77.90000,79.50000,76.00000,77.40000,220000
07/07/2008,0000,77.40000,78.30000,76.60000,76.60000,109000
07/08/2008,0000,76.60000,76.60000,73.50000,74.00000,79000
07/09/2008,0000,75.00000,76.80000,74.50000,75.50000,169000
07/10/2008,0000,75.00000,75.80000,73.00000,75.70000,112000
07/11/2008,0000,75.00000,79.70000,75.00000,79.00000,155000
07/14/2008,0000,79.00000,82.20000,76.20000,80.80000,163000
07/15/2008,0000,80.80000,80.80000,76.80000,77.00000,197000
07/16/2008,0000,75.00000,80.10000,75.00000,77.50000,139000
07/17/2008,0000,78.70000,79.00000,77.50000,77.80000,97000
07/18/2008,0000,77.50000,78.80000,75.70000,76.00000,104000
07/21/2008,0000,76.00000,77.80000,75.20000,77.50000,146000
07/22/2008,0000,77.50000,77.50000,76.60000,77.50000,43000
07/23/2008,0000,78.10000,82.50000,77.60000,82.10000,218000
07/24/2008,0000,82.20000,85.00000,82.20000,83.00000,182000
07/25/2008,0000,80.50000,83.00000,80.50000,83.00000,84000
07/29/2008,0000,80.80000,82.00000,80.00000,81.40000,133000
07/30/2008,0000,82.80000,84.00000,80.00000,80.80000,289000
07/31/2008,0000,65.90000,65.90000,64.40000,65.00000,389000
08/01/2008,0000,60.50000,64.40000,60.50000,63.90000,154000
08/04/2008,0000,63.00000,64.60000,63.00000,64.20000,57000
08/05/2008,0000,64.00000,64.10000,61.00000,62.80000,71000
08/06/2008,0000,63.90000,63.90000,62.10000,62.90000,100000
08/07/2008,0000,63.50000,64.50000,63.20000,64.00000,92000
08/08/2008,0000,64.00000,66.50000,63.10000,65.50000,162000
08/11/2008,0000,67.60000,67.60000,65.50000,65.70000,88000
08/12/2008,0000,65.70000,65.70000,64.00000,64.00000,80000
08/13/2008,0000,64.00000,64.50000,63.00000,64.00000,119000
08/14/2008,0000,64.00000,64.00000,63.30000,63.30000,45000
08/15/2008,0000,63.40000,63.50000,62.60000,62.60000,83000
08/18/2008,0000,62.00000,63.00000,61.00000,61.10000,76000
08/19/2008,0000,60.10000,61.20000,60.10000,60.60000,47000
08/20/2008,0000,61.00000,61.50000,60.60000,61.20000,86000
08/21/2008,0000,61.20000,61.20000,60.60000,60.70000,35000
08/22/2008,0000,61.00000,61.20000,58.50000,58.50000,120000
08/25/2008,0000,59.00000,60.00000,58.60000,59.00000,84000
08/26/2008,0000,58.60000,58.80000,55.50000,58.00000,105000
08/27/2008,0000,57.00000,58.50000,57.00000,58.50000,86000
08/28/2008,0000,59.00000,59.60000,57.50000,58.00000,83000
08/29/2008,0000,58.50000,59.50000,56.80000,59.50000,135000
09/01/2008,0000,58.00000,59.00000,57.10000,58.00000,51000
09/02/2008,0000,57.00000,57.90000,56.00000,56.00000,66000
09/03/2008,0000,56.60000,56.60000,53.00000,53.20000,87000
09/04/2008,0000,53.20000,54.00000,50.50000,52.00000,98000
09/05/2008,0000,50.70000,50.70000,48.40000,49.90000,103000
09/08/2008,0000,50.20000,53.00000,50.20000,52.90000,92000
09/09/2008,0000,52.90000,52.90000,49.50000,50.10000,73000
09/10/2008,0000,49.00000,50.90000,48.55000,50.20000,28000
09/11/2008,0000,50.20000,50.20000,48.40000,48.90000,22000
09/12/2008,0000,47.60000,49.50000,47.60000,48.60000,27000
09/15/2008,0000,47.60000,47.60000,45.20000,45.80000,78000
09/16/2008,0000,43.20000,43.20000,42.60000,42.60000,53000
09/17/2008,0000,44.90000,44.90000,40.20000,41.80000,100000
09/18/2008,0000,41.80000,41.80000,39.10000,40.80000,105000
09/19/2008,0000,41.80000,43.65000,41.80000,42.35000,221000
09/22/2008,0000,42.60000,43.70000,40.50000,41.00000,312000
09/23/2008,0000,41.80000,43.85000,41.80000,43.85000,252000
09/24/2008,0000,44.85000,46.00000,43.30000,44.50000,372000
09/25/2008,0000,44.50000,45.00000,43.50000,43.80000,416000
09/26/2008,0000,44.50000,44.50000,40.75000,41.60000,209000
09/30/2008,0000,38.70000,40.50000,38.70000,40.50000,141000
10/01/2008,0000,40.50000,41.50000,40.20000,41.35000,92000
10/02/2008,0000,41.20000,41.80000,39.95000,40.50000,69000
10/03/2008,0000,39.50000,40.90000,39.00000,40.50000,81000
10/06/2008,0000,37.80000,40.00000,37.80000,38.45000,93000
10/07/2008,0000,37.80000,39.80000,37.80000,38.90000,179000
10/08/2008,0000,38.50000,38.80000,37.80000,38.30000,110000
10/09/2008,0000,38.30000,39.80000,38.30000,38.80000,149000
10/13/2008,0000,37.45000,37.50000,37.45000,37.45000,57000
10/14/2008,0000,38.40000,40.00000,37.50000,40.00000,211000
10/15/2008,0000,39.30000,39.90000,38.70000,39.00000,71000
10/16/2008,0000,37.65000,38.50000,37.65000,37.70000,94000
10/17/2008,0000,38.00000,38.00000,36.65000,36.65000,75000
10/20/2008,0000,35.45000,36.20000,35.40000,36.20000,76000
10/21/2008,0000,37.65000,37.70000,35.95000,36.20000,53000
10/22/2008,0000,36.50000,36.50000,34.95000,36.00000,108000
10/23/2008,0000,34.75000,34.75000,34.75000,34.75000,12000
10/24/2008,0000,33.65000,33.65000,33.55000,33.55000,20000
10/27/2008,0000,31.25000,33.00000,31.25000,31.25000,118000
10/28/2008,0000,29.30000,30.50000,29.10000,30.40000,175000
10/29/2008,0000,32.00000,32.00000,28.55000,30.50000,118000
10/30/2008,0000,30.50000,32.60000,30.00000,32.00000,179000
10/31/2008,0000,32.00000,34.00000,31.20000,34.00000,121000
11/03/2008,0000,33.80000,35.00000,33.15000,34.10000,74000
11/04/2008,0000,34.10000,34.60000,33.30000,34.60000,28000
11/05/2008,0000,35.00000,36.00000,35.00000,35.70000,107000
11/06/2008,0000,33.50000,34.25000,33.25000,33.80000,56000
11/07/2008,0000,33.50000,34.00000,32.50000,33.00000,54000
11/10/2008,0000,33.15000,33.15000,31.00000,32.00000,112000
11/11/2008,0000,31.30000,31.40000,30.00000,31.00000,78000
11/12/2008,0000,32.40000,33.15000,32.40000,33.15000,360000
11/13/2008,0000,32.00000,32.90000,31.00000,31.20000,192000
11/14/2008,0000,32.20000,32.50000,30.20000,30.50000,88000
11/17/2008,0000,29.80000,30.50000,29.10000,30.00000,89000
11/18/2008,0000,29.50000,29.50000,28.05000,28.80000,54000
11/19/2008,0000,28.50000,28.50000,26.80000,28.00000,100000
11/20/2008,0000,27.00000,27.40000,26.05000,26.65000,86000
11/21/2008,0000,25.10000,27.00000,25.10000,27.00000,111000
11/24/2008,0000,28.50000,28.60000,27.35000,28.00000,70000
11/25/2008,0000,29.50000,29.50000,28.60000,29.40000,91000
11/26/2008,0000,28.90000,28.95000,28.30000,28.60000,49000
11/27/2008,0000,29.00000,29.80000,28.60000,29.80000,173000
11/28/2008,0000,30.50000,30.50000,28.90000,29.00000,242000
12/01/2008,0000,29.00000,29.30000,28.50000,29.00000,131000
12/02/2008,0000,27.10000,27.80000,27.10000,27.50000,66000
12/03/2008,0000,27.50000,27.50000,26.50000,26.50000,102000
12/04/2008,0000,26.50000,27.35000,26.35000,26.65000,82000
12/05/2008,0000,26.80000,27.20000,26.65000,26.65000,79000
12/08/2008,0000,26.65000,27.50000,26.65000,26.95000,141000
12/09/2008,0000,27.45000,27.60000,26.75000,26.80000,123000
12/10/2008,0000,26.80000,27.80000,26.75000,27.70000,213000
12/11/2008,0000,28.00000,29.20000,28.00000,28.00000,218000
12/12/2008,0000,29.00000,29.30000,27.00000,27.75000,389000
12/15/2008,0000,28.30000,28.65000,27.80000,27.80000,131000
12/16/2008,0000,28.00000,28.20000,27.40000,27.80000,67000
12/17/2008,0000,28.00000,28.90000,28.00000,28.00000,185000
12/18/2008,0000,28.75000,29.95000,28.35000,29.95000,704000
12/19/2008,0000,30.00000,30.95000,29.35000,30.20000,653000
12/22/2008,0000,30.45000,30.80000,28.90000,29.00000,330000
12/23/2008,0000,29.00000,29.30000,27.30000,28.10000,219000
12/24/2008,0000,27.35000,27.95000,26.85000,27.55000,64000
12/25/2008,0000,27.60000,28.10000,27.50000,27.55000,86000
12/26/2008,0000,27.55000,28.00000,27.40000,27.70000,74000
12/29/2008,0000,29.20000,29.20000,28.10000,28.40000,192000
12/30/2008,0000,28.40000,29.00000,28.40000,28.60000,231000
12/31/2008,0000,28.60000,28.60000,28.05000,28.10000,132000
01/05/2009,0000,28.70000,28.90000,28.40000,28.50000,183000
01/06/2009,0000,28.50000,28.85000,28.35000,28.40000,146000
01/07/2009,0000,28.50000,29.70000,28.50000,29.10000,361000
01/08/2009,0000,28.80000,28.80000,27.35000,27.35000,185000
01/09/2009,0000,27.50000,27.90000,27.50000,27.50000,62000
01/12/2009,0000,26.60000,26.90000,26.15000,26.30000,77000
01/13/2009,0000,26.50000,26.50000,25.50000,26.00000,130000
01/14/2009,0000,26.00000,26.30000,25.60000,26.05000,90000
01/15/2009,0000,25.20000,25.30000,24.70000,24.70000,131000
01/16/2009,0000,24.70000,24.70000,23.55000,23.90000,246000
01/19/2009,0000,24.40000,24.45000,23.50000,23.80000,68000
01/20/2009,0000,22.85000,23.05000,22.75000,22.85000,97000
01/21/2009,0000,22.10000,22.80000,22.00000,22.70000,119000
02/02/2009,0000,23.90000,24.25000,23.50000,24.25000,110000
02/03/2009,0000,25.90000,25.90000,25.70000,25.90000,683000
02/04/2009,0000,27.50000,27.70000,26.20000,27.70000,830000
02/05/2009,0000,27.80000,28.25000,27.35000,28.00000,590000
02/06/2009,0000,28.60000,28.60000,27.30000,28.30000,479000
02/09/2009,0000,28.50000,28.65000,27.40000,27.60000,538000
02/10/2009,0000,26.80000,28.30000,26.80000,28.30000,298000
02/11/2009,0000,27.90000,29.00000,27.90000,28.50000,613000
02/12/2009,0000,29.50000,29.90000,28.30000,28.50000,758000
02/13/2009,0000,28.90000,29.30000,28.50000,28.85000,364000
02/16/2009,0000,29.00000,29.10000,28.70000,28.75000,232000
02/17/2009,0000,29.10000,30.10000,29.05000,29.70000,641000
02/18/2009,0000,29.80000,30.60000,29.80000,30.30000,760000
02/19/2009,0000,30.20000,30.60000,29.55000,30.00000,278000
02/20/2009,0000,29.80000,30.20000,28.55000,28.70000,222000
02/23/2009,0000,29.80000,29.80000,28.85000,29.70000,324000
02/24/2009,0000,28.95000,29.90000,28.90000,29.10000,165000
02/25/2009,0000,28.90000,29.35000,28.30000,29.00000,268000
02/26/2009,0000,29.00000,29.00000,28.30000,28.30000,89000
02/27/2009,0000,28.30000,28.75000,28.00000,28.45000,232000
03/02/2009,0000,28.45000,28.80000,28.00000,28.10000,82000
03/03/2009,0000,28.00000,28.05000,26.85000,27.80000,148000
03/04/2009,0000,27.60000,28.50000,27.40000,28.30000,124000
03/05/2009,0000,28.80000,28.80000,28.15000,28.35000,168000
03/06/2009,0000,29.00000,29.00000,28.40000,28.65000,163000
03/09/2009,0000,29.80000,29.90000,28.80000,29.05000,197000
03/10/2009,0000,28.80000,29.40000,28.70000,29.00000,204000
03/11/2009,0000,29.00000,29.40000,29.00000,29.00000,204000
03/12/2009,0000,29.20000,29.20000,28.80000,28.90000,133000
03/13/2009,0000,29.35000,29.60000,29.00000,29.00000,232000
03/16/2009,0000,29.20000,30.30000,29.00000,29.50000,483000
03/17/2009,0000,29.95000,29.95000,29.50000,29.60000,207000
03/18/2009,0000,29.90000,30.00000,29.30000,29.30000,330000
03/19/2009,0000,29.40000,31.35000,29.40000,30.90000,1190000
03/20/2009,0000,32.00000,33.05000,32.00000,33.05000,404000
03/23/2009,0000,35.00000,35.00000,33.50000,33.80000,1188000
03/24/2009,0000,33.90000,33.90000,32.70000,33.20000,606000
03/25/2009,0000,33.20000,33.70000,32.85000,33.20000,272000
03/26/2009,0000,33.70000,35.10000,33.50000,33.80000,882000
03/27/2009,0000,34.50000,34.60000,33.40000,34.00000,373000
03/30/2009,0000,33.80000,34.00000,31.80000,32.20000,453000
03/31/2009,0000,31.50000,32.20000,30.30000,30.40000,575000
04/01/2009,0000,30.90000,31.50000,30.80000,31.30000,371000
04/02/2009,0000,31.80000,31.90000,31.10000,31.30000,386000
04/03/2009,0000,31.30000,31.60000,31.10000,31.40000,254000
04/06/2009,0000,31.40000,31.85000,30.90000,30.90000,300000
04/07/2009,0000,30.90000,32.00000,30.60000,31.65000,185000
04/08/2009,0000,31.50000,31.70000,31.00000,31.05000,147000
04/09/2009,0000,31.45000,32.80000,31.45000,32.50000,541000
04/10/2009,0000,33.20000,33.40000,32.60000,33.00000,610000
04/13/2009,0000,33.10000,33.70000,32.90000,33.50000,413000
04/14/2009,0000,33.90000,33.90000,32.90000,33.05000,418000
04/15/2009,0000,33.10000,33.10000,32.50000,32.65000,252000
04/16/2009,0000,32.85000,33.50000,32.65000,32.70000,198000
04/17/2009,0000,33.00000,34.95000,32.50000,32.50000,1352000
04/20/2009,0000,32.90000,33.40000,32.00000,32.95000,275000
04/21/2009,0000,32.70000,33.40000,32.00000,33.30000,173000
04/22/2009,0000,33.40000,33.50000,32.00000,32.30000,315000
04/23/2009,0000,32.00000,32.10000,30.70000,31.30000,352000
04/24/2009,0000,31.30000,32.40000,31.30000,31.50000,221000
04/27/2009,0000,31.80000,32.40000,31.00000,31.00000,267000
04/28/2009,0000,31.00000,31.40000,29.15000,29.15000,322000
04/29/2009,0000,29.15000,29.50000,28.65000,28.80000,243000
04/30/2009,0000,29.00000,30.80000,29.00000,30.80000,337000
05/04/2009,0000,31.80000,31.90000,31.00000,31.70000,351000
05/05/2009,0000,32.50000,32.60000,31.05000,31.30000,257000
05/06/2009,0000,31.30000,31.85000,31.20000,31.30000,172000
05/07/2009,0000,31.50000,32.45000,31.50000,31.90000,316000
05/08/2009,0000,31.90000,32.00000,31.30000,31.90000,208000
05/11/2009,0000,32.65000,34.10000,32.50000,34.10000,891000
05/12/2009,0000,35.50000,35.85000,34.00000,34.50000,917000
05/13/2009,0000,34.70000,36.90000,34.70000,36.90000,639000
05/14/2009,0000,37.95000,39.40000,37.30000,37.30000,1079000
05/15/2009,0000,37.55000,38.00000,36.00000,37.30000,1073000
05/18/2009,0000,38.00000,39.30000,37.45000,38.10000,699000
05/19/2009,0000,38.55000,39.00000,36.90000,36.95000,536000
05/20/2009,0000,37.00000,38.95000,36.10000,38.50000,491000
05/21/2009,0000,38.45000,41.10000,38.45000,40.50000,1031000
05/22/2009,0000,40.50000,42.75000,40.50000,42.50000,822000
05/25/2009,0000,43.10000,45.10000,42.10000,42.50000,1141000
05/26/2009,0000,42.50000,42.50000,39.55000,39.65000,624000
05/27/2009,0000,39.85000,40.60000,39.40000,40.00000,269000
06/01/2009,0000,41.50000,42.80000,41.50000,42.80000,520000
06/02/2009,0000,44.50000,45.55000,43.10000,43.60000,877000
06/03/2009,0000,44.50000,44.75000,43.60000,44.60000,305000
06/04/2009,0000,43.90000,45.10000,43.60000,44.60000,252000
06/05/2009,0000,45.20000,47.40000,45.20000,47.00000,476000
06/08/2009,0000,44.15000,44.20000,41.70000,42.55000,217000
06/09/2009,0000,42.55000,42.55000,39.60000,39.60000,557000
06/10/2009,0000,37.55000,40.30000,37.55000,39.10000,258000
06/11/2009,0000,39.90000,40.00000,39.15000,39.90000,154000
06/12/2009,0000,40.00000,40.90000,38.80000,39.40000,182000
06/15/2009,0000,39.40000,39.40000,36.65000,36.65000,298000
06/16/2009,0000,36.50000,36.50000,35.30000,36.30000,114000
06/17/2009,0000,36.10000,37.30000,36.10000,36.80000,113000
06/18/2009,0000,37.50000,37.95000,36.90000,37.45000,80000
06/19/2009,0000,37.80000,38.30000,37.45000,38.00000,87000
06/22/2009,0000,37.50000,37.60000,35.45000,36.70000,57000
06/23/2009,0000,35.80000,36.45000,35.00000,35.30000,71000
06/24/2009,0000,35.20000,36.30000,35.20000,35.95000,92000
06/25/2009,0000,36.30000,37.45000,36.30000,36.50000,116000
06/26/2009,0000,37.10000,37.20000,36.50000,36.50000,67000
06/29/2009,0000,36.50000,36.90000,35.55000,36.40000,65000
06/30/2009,0000,37.00000,37.00000,36.30000,36.40000,79000
07/01/2009,0000,36.70000,36.70000,36.20000,36.50000,64000
07/02/2009,0000,37.20000,37.50000,36.70000,37.10000,136000
07/03/2009,0000,37.10000,37.20000,36.30000,36.80000,100000
07/06/2009,0000,37.30000,37.35000,36.50000,37.20000,115000
07/07/2009,0000,37.20000,38.35000,37.20000,37.70000,167000
07/08/2009,0000,37.70000,37.70000,36.90000,37.10000,79000
07/09/2009,0000,37.10000,37.85000,37.10000,37.55000,76000
07/10/2009,0000,38.00000,40.15000,37.70000,39.20000,432000
07/13/2009,0000,39.40000,39.40000,37.10000,37.40000,148000
07/14/2009,0000,37.40000,38.00000,37.40000,37.80000,94000
07/15/2009,0000,38.05000,38.80000,37.85000,38.05000,152000
07/16/2009,0000,38.80000,39.30000,38.20000,38.40000,92000
07/17/2009,0000,38.20000,38.95000,38.20000,38.45000,235000
07/20/2009,0000,38.80000,39.20000,38.50000,39.20000,282000
07/21/2009,0000,39.50000,40.55000,39.50000,39.95000,464000
07/22/2009,0000,40.20000,42.00000,39.25000,41.20000,692000
07/23/2009,0000,38.80000,39.30000,38.15000,38.40000,451000
07/24/2009,0000,39.20000,40.00000,38.85000,38.85000,175000
07/27/2009,0000,38.85000,39.10000,38.15000,38.55000,79000
07/28/2009,0000,38.95000,39.40000,38.35000,39.40000,136000
07/29/2009,0000,39.40000,39.60000,38.90000,38.95000,159000
07/30/2009,0000,38.15000,38.95000,38.15000,38.50000,65000
07/31/2009,0000,38.50000,39.10000,38.20000,38.80000,96000
08/03/2009,0000,38.60000,39.90000,38.55000,39.20000,143000
08/04/2009,0000,40.00000,40.50000,38.90000,39.35000,243000
08/05/2009,0000,39.50000,40.20000,39.40000,39.80000,205000
08/06/2009,0000,39.80000,39.85000,38.00000,38.65000,210000
08/10/2009,0000,38.65000,38.65000,37.50000,37.50000,162000
08/11/2009,0000,37.60000,37.60000,36.85000,37.50000,135000
08/12/2009,0000,37.30000,38.15000,37.30000,38.10000,65000
08/13/2009,0000,38.50000,39.20000,38.50000,38.95000,133000
08/14/2009,0000,39.60000,40.20000,39.25000,39.80000,151000
08/17/2009,0000,39.10000,39.80000,39.05000,39.05000,110000
08/18/2009,0000,39.00000,39.25000,38.10000,38.10000,164000
08/19/2009,0000,38.15000,38.40000,37.80000,37.80000,78000
08/20/2009,0000,37.80000,37.80000,37.05000,37.20000,95000
08/21/2009,0000,37.50000,37.50000,36.70000,36.75000,51000
08/24/2009,0000,37.20000,37.50000,37.15000,37.50000,40000
08/25/2009,0000,37.00000,37.20000,35.70000,36.60000,116000
08/26/2009,0000,37.00000,37.00000,35.10000,35.30000,109000
08/27/2009,0000,35.30000,35.30000,32.85000,34.45000,247000
08/28/2009,0000,34.40000,35.60000,34.30000,34.95000,177000
08/31/2009,0000,35.40000,35.70000,34.95000,35.00000,131000
09/01/2009,0000,34.40000,35.20000,34.40000,35.20000,102000
09/02/2009,0000,35.10000,36.00000,35.00000,35.25000,88000
09/03/2009,0000,37.25000,37.70000,36.80000,37.70000,235000
09/04/2009,0000,39.90000,39.90000,38.70000,38.90000,531000
09/07/2009,0000,41.00000,41.00000,39.35000,39.50000,327000
09/08/2009,0000,39.80000,41.00000,39.00000,40.70000,404000
09/09/2009,0000,42.00000,42.20000,40.70000,40.70000,678000
09/10/2009,0000,40.80000,41.40000,39.80000,40.00000,259000
09/11/2009,0000,40.20000,40.70000,40.05000,40.65000,116000
09/14/2009,0000,40.50000,41.30000,40.15000,40.35000,170000
09/15/2009,0000,40.45000,40.80000,39.80000,40.80000,204000
09/16/2009,0000,41.00000,41.45000,40.45000,41.00000,145000
09/17/2009,0000,41.95000,41.95000,40.55000,40.70000,206000
09/18/2009,0000,41.00000,43.50000,41.00000,43.50000,1047000
09/21/2009,0000,43.70000,43.85000,42.20000,42.80000,469000
09/22/2009,0000,41.00000,42.60000,41.00000,41.70000,287000
09/23/2009,0000,42.60000,42.75000,41.00000,41.15000,279000
09/24/2009,0000,41.20000,41.30000,39.20000,39.70000,281000
09/25/2009,0000,39.20000,40.30000,39.20000,40.20000,228000
09/28/2009,0000,40.00000,40.75000,39.35000,39.90000,130000
09/29/2009,0000,40.00000,40.05000,39.75000,39.90000,183000
09/30/2009,0000,40.00000,40.65000,40.00000,40.00000,275000
10/01/2009,0000,40.65000,41.15000,40.35000,40.80000,224000
10/02/2009,0000,40.35000,40.80000,40.00000,40.50000,116000
10/05/2009,0000,40.75000,42.00000,40.65000,41.85000,246000
10/06/2009,0000,43.70000,43.80000,42.50000,43.00000,342000
10/07/2009,0000,45.10000,45.20000,43.10000,43.10000,790000
10/08/2009,0000,44.00000,44.50000,42.80000,43.00000,643000
10/09/2009,0000,43.70000,46.00000,43.70000,46.00000,1312000
10/12/2009,0000,46.60000,49.00000,46.10000,48.00000,1114000
10/13/2009,0000,48.00000,51.30000,48.00000,50.50000,1359000
10/14/2009,0000,51.00000,53.50000,50.80000,51.50000,1647000
10/15/2009,0000,52.10000,52.40000,49.00000,49.85000,668000
10/16/2009,0000,49.90000,50.50000,49.00000,49.20000,333000
10/19/2009,0000,49.20000,49.20000,47.80000,48.40000,888000
10/20/2009,0000,48.90000,51.70000,48.90000,51.60000,1588000
10/21/2009,0000,51.60000,51.60000,49.80000,49.85000,729000
10/22/2009,0000,49.50000,49.65000,48.05000,48.40000,690000
10/23/2009,0000,49.75000,49.75000,48.50000,49.25000,183000
10/26/2009,0000,49.20000,49.50000,48.50000,48.50000,331000
10/27/2009,0000,46.00000,48.00000,46.00000,47.25000,373000
10/28/2009,0000,47.25000,47.55000,47.00000,47.20000,299000
10/29/2009,0000,46.50000,46.50000,44.60000,45.30000,544000
10/30/2009,0000,45.50000,46.50000,44.80000,45.00000,368000
11/02/2009,0000,44.15000,45.00000,44.15000,44.80000,144000
11/03/2009,0000,45.50000,46.30000,45.50000,45.90000,362000
11/04/2009,0000,47.60000,48.40000,47.20000,47.50000,476000
11/05/2009,0000,48.25000,48.30000,47.25000,47.50000,367000
11/06/2009,0000,48.00000,48.20000,47.35000,47.60000,192000
11/09/2009,0000,48.00000,48.20000,47.20000,47.90000,209000
11/10/2009,0000,47.90000,48.50000,47.70000,47.70000,171000
11/11/2009,0000,47.80000,48.20000,47.55000,48.20000,198000
11/12/2009,0000,49.80000,51.50000,49.10000,50.00000,910000
11/13/2009,0000,49.80000,49.80000,48.80000,49.00000,246000
11/16/2009,0000,49.50000,49.75000,48.50000,49.00000,262000
11/17/2009,0000,49.75000,50.00000,48.30000,48.30000,257000
11/18/2009,0000,48.50000,48.50000,47.80000,47.90000,246000
11/19/2009,0000,48.00000,49.90000,48.00000,48.70000,337000
11/20/2009,0000,48.30000,48.50000,48.05000,48.10000,129000
11/23/2009,0000,48.60000,49.40000,48.40000,48.80000,285000
11/24/2009,0000,49.50000,51.50000,49.40000,50.10000,1108000
11/25/2009,0000,50.40000,50.40000,49.00000,49.20000,415000
11/26/2009,0000,49.50000,50.50000,49.50000,49.50000,215000
11/27/2009,0000,49.50000,49.50000,48.50000,48.65000,272000
11/30/2009,0000,48.80000,49.30000,48.55000,48.60000,173000
12/01/2009,0000,49.00000,49.00000,48.00000,48.50000,226000
12/02/2009,0000,49.20000,51.50000,49.20000,50.50000,1030000
12/03/2009,0000,51.50000,52.50000,50.10000,50.10000,813000
12/04/2009,0000,50.10000,51.50000,50.10000,50.80000,527000
12/07/2009,0000,51.00000,51.00000,49.25000,50.10000,848000
12/08/2009,0000,50.10000,51.20000,50.00000,50.00000,841000
12/09/2009,0000,50.60000,52.80000,50.30000,52.50000,1623000
12/11/2009,0000,55.80000,58.50000,55.80000,57.50000,1157000
12/14/2009,0000,57.00000,59.00000,55.20000,59.00000,869000
12/15/2009,0000,57.80000,59.30000,57.00000,57.10000,764000
12/16/2009,0000,57.00000,58.20000,56.40000,56.40000,409000
12/17/2009,0000,57.30000,57.30000,55.10000,55.50000,557000
12/18/2009,0000,55.00000,56.50000,54.00000,54.30000,326000
12/21/2009,0000,54.00000,54.50000,53.30000,53.30000,481000
12/22/2009,0000,54.20000,54.20000,53.50000,54.00000,257000
12/23/2009,0000,54.00000,54.60000,53.70000,54.50000,284000
12/25/2009,0000,55.50000,55.50000,53.70000,53.80000,198000
05/21/2008,0000,100.00000,110.00000,100.00000,108.50000,2629000
05/22/2008,0000,108.00000,108.00000,103.00000,106.50000,1082000
05/23/2008,0000,106.50000,108.00000,101.00000,102.00000,847000
05/26/2008,0000,101.00000,101.00000,96.00000,97.00000,670000
05/27/2008,0000,97.60000,101.00000,97.00000,98.30000,360000
05/28/2008,0000,100.00000,100.00000,92.40000,93.00000,541000
05/29/2008,0000,94.00000,95.00000,88.20000,92.90000,904000
05/30/2008,0000,91.50000,91.50000,89.00000,91.40000,404000
06/02/2008,0000,91.60000,97.70000,91.60000,97.70000,605000
06/03/2008,0000,99.00000,104.50000,98.50000,104.00000,955000
06/04/2008,0000,104.00000,104.00000,100.50000,101.00000,800000
06/05/2008,0000,102.00000,105.00000,101.50000,102.00000,690000
06/06/2008,0000,103.00000,104.00000,100.50000,100.50000,532000
06/10/2008,0000,97.00000,99.50000,95.20000,96.10000,217000
06/11/2008,0000,96.10000,97.50000,91.60000,95.00000,574000
06/12/2008,0000,96.00000,96.00000,92.30000,92.50000,173000
06/13/2008,0000,92.50000,94.50000,91.50000,92.70000,178000
06/16/2008,0000,93.00000,97.00000,93.00000,96.80000,330000
06/17/2008,0000,95.80000,96.00000,93.90000,94.60000,157000
06/18/2008,0000,94.90000,96.40000,93.10000,96.40000,183000
06/19/2008,0000,95.50000,95.50000,93.60000,94.10000,92000
06/20/2008,0000,94.10000,94.20000,90.00000,91.80000,177000
06/23/2008,0000,90.00000,90.10000,88.00000,89.00000,152000
06/24/2008,0000,89.00000,90.70000,87.30000,87.30000,140000
06/25/2008,0000,88.00000,88.00000,86.00000,87.00000,109000
06/26/2008,0000,87.00000,87.90000,86.00000,86.00000,104000
06/27/2008,0000,82.20000,82.50000,80.00000,80.00000,301000
06/30/2008,0000,80.00000,80.50000,74.40000,74.40000,322000
07/01/2008,0000,74.40000,74.40000,69.20000,70.80000,427000
07/02/2008,0000,71.30000,75.50000,70.20000,72.70000,168000
07/03/2008,0000,71.50000,77.60000,69.50000,77.60000,183000
07/04/2008,0000,77.90000,79.50000,76.00000,77.40000,220000
07/07/2008,0000,77.40000,78.30000,76.60000,76.60000,109000
07/08/2008,0000,76.60000,76.60000,73.50000,74.00000,79000
07/09/2008,0000,75.00000,76.80000,74.50000,75.50000,169000
07/10/2008,0000,75.00000,75.80000,73.00000,75.70000,112000
07/11/2008,0000,75.00000,79.70000,75.00000,79.00000,155000
07/14/2008,0000,79.00000,82.20000,76.20000,80.80000,163000
07/15/2008,0000,80.80000,80.80000,76.80000,77.00000,197000
07/16/2008,0000,75.00000,80.10000,75.00000,77.50000,139000
07/17/2008,0000,78.70000,79.00000,77.50000,77.80000,97000
07/18/2008,0000,77.50000,78.80000,75.70000,76.00000,104000
07/21/2008,0000,76.00000,77.80000,75.20000,77.50000,146000
07/22/2008,0000,77.50000,77.50000,76.60000,77.50000,43000
07/23/2008,0000,78.10000,82.50000,77.60000,82.10000,218000
07/24/2008,0000,82.20000,85.00000,82.20000,83.00000,182000
07/25/2008,0000,80.50000,83.00000,80.50000,83.00000,84000
07/29/2008,0000,80.80000,82.00000,80.00000,81.40000,133000
07/30/2008,0000,82.80000,84.00000,80.00000,80.80000,289000
07/31/2008,0000,65.90000,65.90000,64.40000,65.00000,389000
08/01/2008,0000,60.50000,64.40000,60.50000,63.90000,154000
08/04/2008,0000,63.00000,64.60000,63.00000,64.20000,57000
08/05/2008,0000,64.00000,64.10000,61.00000,62.80000,71000
08/06/2008,0000,63.90000,63.90000,62.10000,62.90000,100000
08/07/2008,0000,63.50000,64.50000,63.20000,64.00000,92000
08/08/2008,0000,64.00000,66.50000,63.10000,65.50000,162000
08/11/2008,0000,67.60000,67.60000,65.50000,65.70000,88000
08/12/2008,0000,65.70000,65.70000,64.00000,64.00000,80000
08/13/2008,0000,64.00000,64.50000,63.00000,64.00000,119000
08/14/2008,0000,64.00000,64.00000,63.30000,63.30000,45000
08/15/2008,0000,63.40000,63.50000,62.60000,62.60000,83000
08/18/2008,0000,62.00000,63.00000,61.00000,61.10000,76000
08/19/2008,0000,60.10000,61.20000,60.10000,60.60000,47000
08/20/2008,0000,61.00000,61.50000,60.60000,61.20000,86000
08/21/2008,0000,61.20000,61.20000,60.60000,60.70000,35000
08/22/2008,0000,61.00000,61.20000,58.50000,58.50000,120000
08/25/2008,0000,59.00000,60.00000,58.60000,59.00000,84000
08/26/2008,0000,58.60000,58.80000,55.50000,58.00000,105000
08/27/2008,0000,57.00000,58.50000,57.00000,58.50000,86000
08/28/2008,0000,59.00000,59.60000,57.50000,58.00000,83000
08/29/2008,0000,58.50000,59.50000,56.80000,59.50000,135000
09/01/2008,0000,58.00000,59.00000,57.10000,58.00000,51000
09/02/2008,0000,57.00000,57.90000,56.00000,56.00000,66000
09/03/2008,0000,56.60000,56.60000,53.00000,53.20000,87000
09/04/2008,0000,53.20000,54.00000,50.50000,52.00000,98000
09/05/2008,0000,50.70000,50.70000,48.40000,49.90000,103000
09/08/2008,0000,50.20000,53.00000,50.20000,52.90000,92000
09/09/2008,0000,52.90000,52.90000,49.50000,50.10000,73000
09/10/2008,0000,49.00000,50.90000,48.55000,50.20000,28000
09/11/2008,0000,50.20000,50.20000,48.40000,48.90000,22000
09/12/2008,0000,47.60000,49.50000,47.60000,48.60000,27000
09/15/2008,0000,47.60000,47.60000,45.20000,45.80000,78000
09/16/2008,0000,43.20000,43.20000,42.60000,42.60000,53000
09/17/2008,0000,44.90000,44.90000,40.20000,41.80000,100000
09/18/2008,0000,41.80000,41.80000,39.10000,40.80000,105000
09/19/2008,0000,41.80000,43.65000,41.80000,42.35000,221000
09/22/2008,0000,42.60000,43.70000,40.50000,41.00000,312000
09/23/2008,0000,41.80000,43.85000,41.80000,43.85000,252000
09/24/2008,0000,44.85000,46.00000,43.30000,44.50000,372000
09/25/2008,0000,44.50000,45.00000,43.50000,43.80000,416000
09/26/2008,0000,44.50000,44.50000,40.75000,41.60000,209000
09/30/2008,0000,38.70000,40.50000,38.70000,40.50000,141000
10/01/2008,0000,40.50000,41.50000,40.20000,41.35000,92000
10/02/2008,0000,41.20000,41.80000,39.95000,40.50000,69000
10/03/2008,0000,39.50000,40.90000,39.00000,40.50000,81000
10/06/2008,0000,37.80000,40.00000,37.80000,38.45000,93000
10/07/2008,0000,37.80000,39.80000,37.80000,38.90000,179000
10/08/2008,0000,38.50000,38.80000,37.80000,38.30000,110000
10/09/2008,0000,38.30000,39.80000,38.30000,38.80000,149000
10/13/2008,0000,37.45000,37.50000,37.45000,37.45000,57000
10/14/2008,0000,38.40000,40.00000,37.50000,40.00000,211000
10/15/2008,0000,39.30000,39.90000,38.70000,39.00000,71000
10/16/2008,0000,37.65000,38.50000,37.65000,37.70000,94000
10/17/2008,0000,38.00000,38.00000,36.65000,36.65000,75000
10/20/2008,0000,35.45000,36.20000,35.40000,36.20000,76000
10/21/2008,0000,37.65000,37.70000,35.95000,36.20000,53000
10/22/2008,0000,36.50000,36.50000,34.95000,36.00000,108000
10/23/2008,0000,34.75000,34.75000,34.75000,34.75000,12000
10/24/2008,0000,33.65000,33.65000,33.55000,33.55000,20000
10/27/2008,0000,31.25000,33.00000,31.25000,31.25000,118000
10/28/2008,0000,29.30000,30.50000,29.10000,30.40000,175000
10/29/2008,0000,32.00000,32.00000,28.55000,30.50000,118000
10/30/2008,0000,30.50000,32.60000,30.00000,32.00000,179000
10/31/2008,0000,32.00000,34.00000,31.20000,34.00000,121000
11/03/2008,0000,33.80000,35.00000,33.15000,34.10000,74000
11/04/2008,0000,34.10000,34.60000,33.30000,34.60000,28000
11/05/2008,0000,35.00000,36.00000,35.00000,35.70000,107000
11/06/2008,0000,33.50000,34.25000,33.25000,33.80000,56000
11/07/2008,0000,33.50000,34.00000,32.50000,33.00000,54000
11/10/2008,0000,33.15000,33.15000,31.00000,32.00000,112000
11/11/2008,0000,31.30000,31.40000,30.00000,31.00000,78000
11/12/2008,0000,32.40000,33.15000,32.40000,33.15000,360000
11/13/2008,0000,32.00000,32.90000,31.00000,31.20000,192000
11/14/2008,0000,32.20000,32.50000,30.20000,30.50000,88000
11/17/2008,0000,29.80000,30.50000,29.10000,30.00000,89000
11/18/2008,0000,29.50000,29.50000,28.05000,28.80000,54000
11/19/2008,0000,28.50000,28.50000,26.80000,28.00000,100000
11/20/2008,0000,27.00000,27.40000,26.05000,26.65000,86000
11/21/2008,0000,25.10000,27.00000,25.10000,27.00000,111000
11/24/2008,0000,28.50000,28.60000,27.35000,28.00000,70000
11/25/2008,0000,29.50000,29.50000,28.60000,29.40000,91000
11/26/2008,0000,28.90000,28.95000,28.30000,28.60000,49000
11/27/2008,0000,29.00000,29.80000,28.60000,29.80000,173000
11/28/2008,0000,30.50000,30.50000,28.90000,29.00000,242000
12/01/2008,0000,29.00000,29.30000,28.50000,29.00000,131000
12/02/2008,0000,27.10000,27.80000,27.10000,27.50000,66000
12/03/2008,0000,27.50000,27.50000,26.50000,26.50000,102000
12/04/2008,0000,26.50000,27.35000,26.35000,26.65000,82000
12/05/2008,0000,26.80000,27.20000,26.65000,26.65000,79000
12/08/2008,0000,26.65000,27.50000,26.65000,26.95000,141000
12/09/2008,0000,27.45000,27.60000,26.75000,26.80000,123000
12/10/2008,0000,26.80000,27.80000,26.75000,27.70000,213000
12/11/2008,0000,28.00000,29.20000,28.00000,28.00000,218000
12/12/2008,0000,29.00000,29.30000,27.00000,27.75000,389000
12/15/2008,0000,28.30000,28.65000,27.80000,27.80000,131000
12/16/2008,0000,28.00000,28.20000,27.40000,27.80000,67000
12/17/2008,0000,28.00000,28.90000,28.00000,28.00000,185000
12/18/2008,0000,28.75000,29.95000,28.35000,29.95000,704000
12/19/2008,0000,30.00000,30.95000,29.35000,30.20000,653000
12/22/2008,0000,30.45000,30.80000,28.90000,29.00000,330000
12/23/2008,0000,29.00000,29.30000,27.30000,28.10000,219000
12/24/2008,0000,27.35000,27.95000,26.85000,27.55000,64000
12/25/2008,0000,27.60000,28.10000,27.50000,27.55000,86000
12/26/2008,0000,27.55000,28.00000,27.40000,27.70000,74000
12/29/2008,0000,29.20000,29.20000,28.10000,28.40000,192000
12/30/2008,0000,28.40000,29.00000,28.40000,28.60000,231000
12/31/2008,0000,28.60000,28.60000,28.05000,28.10000,132000
01/05/2009,0000,28.70000,28.90000,28.40000,28.50000,183000
01/06/2009,0000,28.50000,28.85000,28.35000,28.40000,146000
01/07/2009,0000,28.50000,29.70000,28.50000,29.10000,361000
01/08/2009,0000,28.80000,28.80000,27.35000,27.35000,185000
01/09/2009,0000,27.50000,27.90000,27.50000,27.50000,62000
01/12/2009,0000,26.60000,26.90000,26.15000,26.30000,77000
01/13/2009,0000,26.50000,26.50000,25.50000,26.00000,130000
01/14/2009,0000,26.00000,26.30000,25.60000,26.05000,90000
01/15/2009,0000,25.20000,25.30000,24.70000,24.70000,131000
01/16/2009,0000,24.70000,24.70000,23.55000,23.90000,246000
01/19/2009,0000,24.40000,24.45000,23.50000,23.80000,68000
01/20/2009,0000,22.85000,23.05000,22.75000,22.85000,97000
01/21/2009,0000,22.10000,22.80000,22.00000,22.70000,119000
02/02/2009,0000,23.90000,24.25000,23.50000,24.25000,110000
02/03/2009,0000,25.90000,25.90000,25.70000,25.90000,683000
02/04/2009,0000,27.50000,27.70000,26.20000,27.70000,830000
02/05/2009,0000,27.80000,28.25000,27.35000,28.00000,590000
02/06/2009,0000,28.60000,28.60000,27.30000,28.30000,479000
02/09/2009,0000,28.50000,28.65000,27.40000,27.60000,538000
02/10/2009,0000,26.80000,28.30000,26.80000,28.30000,298000
02/11/2009,0000,27.90000,29.00000,27.90000,28.50000,613000
02/12/2009,0000,29.50000,29.90000,28.30000,28.50000,758000
02/13/2009,0000,28.90000,29.30000,28.50000,28.85000,364000
02/16/2009,0000,29.00000,29.10000,28.70000,28.75000,232000
02/17/2009,0000,29.10000,30.10000,29.05000,29.70000,641000
02/18/2009,0000,29.80000,30.60000,29.80000,30.30000,760000
02/19/2009,0000,30.20000,30.60000,29.55000,30.00000,278000
02/20/2009,0000,29.80000,30.20000,28.55000,28.70000,222000
02/23/2009,0000,29.80000,29.80000,28.85000,29.70000,324000
02/24/2009,0000,28.95000,29.90000,28.90000,29.10000,165000
02/25/2009,0000,28.90000,29.35000,28.30000,29.00000,268000
02/26/2009,0000,29.00000,29.00000,28.30000,28.30000,89000
02/27/2009,0000,28.30000,28.75000,28.00000,28.45000,232000
03/02/2009,0000,28.45000,28.80000,28.00000,28.10000,82000
03/03/2009,0000,28.00000,28.05000,26.85000,27.80000,148000
03/04/2009,0000,27.60000,28.50000,27.40000,28.30000,124000
03/05/2009,0000,28.80000,28.80000,28.15000,28.35000,168000
03/06/2009,0000,29.00000,29.00000,28.40000,28.65000,163000
03/09/2009,0000,29.80000,29.90000,28.80000,29.05000,197000
03/10/2009,0000,28.80000,29.40000,28.70000,29.00000,204000
03/11/2009,0000,29.00000,29.40000,29.00000,29.00000,204000
03/12/2009,0000,29.20000,29.20000,28.80000,28.90000,133000
03/13/2009,0000,29.35000,29.60000,29.00000,29.00000,232000
03/16/2009,0000,29.20000,30.30000,29.00000,29.50000,483000
03/17/2009,0000,29.95000,29.95000,29.50000,29.60000,207000
03/18/2009,0000,29.90000,30.00000,29.30000,29.30000,330000
03/19/2009,0000,29.40000,31.35000,29.40000,30.90000,1190000
03/20/2009,0000,32.00000,33.05000,32.00000,33.05000,404000
03/23/2009,0000,35.00000,35.00000,33.50000,33.80000,1188000
03/24/2009,0000,33.90000,33.90000,32.70000,33.20000,606000
03/25/2009,0000,33.20000,33.70000,32.85000,33.20000,272000
03/26/2009,0000,33.70000,35.10000,33.50000,33.80000,882000
03/27/2009,0000,34.50000,34.60000,33.40000,34.00000,373000
03/30/2009,0000,33.80000,34.00000,31.80000,32.20000,453000
03/31/2009,0000,31.50000,32.20000,30.30000,30.40000,575000
04/01/2009,0000,30.90000,31.50000,30.80000,31.30000,371000
04/02/2009,0000,31.80000,31.90000,31.10000,31.30000,386000
04/03/2009,0000,31.30000,31.60000,31.10000,31.40000,254000
04/06/2009,0000,31.40000,31.85000,30.90000,30.90000,300000
04/07/2009,0000,30.90000,32.00000,30.60000,31.65000,185000
04/08/2009,0000,31.50000,31.70000,31.00000,31.05000,147000
04/09/2009,0000,31.45000,32.80000,31.45000,32.50000,541000
04/10/2009,0000,33.20000,33.40000,32.60000,33.00000,610000
04/13/2009,0000,33.10000,33.70000,32.90000,33.50000,413000
04/14/2009,0000,33.90000,33.90000,32.90000,33.05000,418000
04/15/2009,0000,33.10000,33.10000,32.50000,32.65000,252000
04/16/2009,0000,32.85000,33.50000,32.65000,32.70000,198000
04/17/2009,0000,33.00000,34.95000,32.50000,32.50000,1352000
04/20/2009,0000,32.90000,33.40000,32.00000,32.95000,275000
04/21/2009,0000,32.70000,33.40000,32.00000,33.30000,173000
04/22/2009,0000,33.40000,33.50000,32.00000,32.30000,315000
04/23/2009,0000,32.00000,32.10000,30.70000,31.30000,352000
04/24/2009,0000,31.30000,32.40000,31.30000,31.50000,221000
04/27/2009,0000,31.80000,32.40000,31.00000,31.00000,267000
04/28/2009,0000,31.00000,31.40000,29.15000,29.15000,322000
04/29/2009,0000,29.15000,29.50000,28.65000,28.80000,243000
04/30/2009,0000,29.00000,30.80000,29.00000,30.80000,337000
05/04/2009,0000,31.80000,31.90000,31.00000,31.70000,351000
05/05/2009,0000,32.50000,32.60000,31.05000,31.30000,257000
05/06/2009,0000,31.30000,31.85000,31.20000,31.30000,172000
05/07/2009,0000,31.50000,32.45000,31.50000,31.90000,316000
05/08/2009,0000,31.90000,32.00000,31.30000,31.90000,208000
05/11/2009,0000,32.65000,34.10000,32.50000,34.10000,891000
05/12/2009,0000,35.50000,35.85000,34.00000,34.50000,917000
05/13/2009,0000,34.70000,36.90000,34.70000,36.90000,639000
05/14/2009,0000,37.95000,39.40000,37.30000,37.30000,1079000
05/15/2009,0000,37.55000,38.00000,36.00000,37.30000,1073000
05/18/2009,0000,38.00000,39.30000,37.45000,38.10000,699000
05/19/2009,0000,38.55000,39.00000,36.90000,36.95000,536000
05/20/2009,0000,37.00000,38.95000,36.10000,38.50000,491000
05/21/2009,0000,38.45000,41.10000,38.45000,40.50000,1031000
05/22/2009,0000,40.50000,42.75000,40.50000,42.50000,822000
05/25/2009,0000,43.10000,45.10000,42.10000,42.50000,1141000
05/26/2009,0000,42.50000,42.50000,39.55000,39.65000,624000
05/27/2009,0000,39.85000,40.60000,39.40000,40.00000,269000
06/01/2009,0000,41.50000,42.80000,41.50000,42.80000,520000
06/02/2009,0000,44.50000,45.55000,43.10000,43.60000,877000
06/03/2009,0000,44.50000,44.75000,43.60000,44.60000,305000
06/04/2009,0000,43.90000,45.10000,43.60000,44.60000,252000
06/05/2009,0000,45.20000,47.40000,45.20000,47.00000,476000
06/08/2009,0000,44.15000,44.20000,41.70000,42.55000,217000
06/09/2009,0000,42.55000,42.55000,39.60000,39.60000,557000
06/10/2009,0000,37.55000,40.30000,37.55000,39.10000,258000
06/11/2009,0000,39.90000,40.00000,39.15000,39.90000,154000
06/12/2009,0000,40.00000,40.90000,38.80000,39.40000,182000
06/15/2009,0000,39.40000,39.40000,36.65000,36.65000,298000
06/16/2009,0000,36.50000,36.50000,35.30000,36.30000,114000
06/17/2009,0000,36.10000,37.30000,36.10000,36.80000,113000
06/18/2009,0000,37.50000,37.95000,36.90000,37.45000,80000
06/19/2009,0000,37.80000,38.30000,37.45000,38.00000,87000
06/22/2009,0000,37.50000,37.60000,35.45000,36.70000,57000
06/23/2009,0000,35.80000,36.45000,35.00000,35.30000,71000
06/24/2009,0000,35.20000,36.30000,35.20000,35.95000,92000
06/25/2009,0000,36.30000,37.45000,36.30000,36.50000,116000
06/26/2009,0000,37.10000,37.20000,36.50000,36.50000,67000
06/29/2009,0000,36.50000,36.90000,35.55000,36.40000,65000
06/30/2009,0000,37.00000,37.00000,36.30000,36.40000,79000
07/01/2009,0000,36.70000,36.70000,36.20000,36.50000,64000
07/02/2009,0000,37.20000,37.50000,36.70000,37.10000,136000
07/03/2009,0000,37.10000,37.20000,36.30000,36.80000,100000
07/06/2009,0000,37.30000,37.35000,36.50000,37.20000,115000
07/07/2009,0000,37.20000,38.35000,37.20000,37.70000,167000
07/08/2009,0000,37.70000,37.70000,36.90000,37.10000,79000
07/09/2009,0000,37.10000,37.85000,37.10000,37.55000,76000
07/10/2009,0000,38.00000,40.15000,37.70000,39.20000,432000
07/13/2009,0000,39.40000,39.40000,37.10000,37.40000,148000
07/14/2009,0000,37.40000,38.00000,37.40000,37.80000,94000
07/15/2009,0000,38.05000,38.80000,37.85000,38.05000,152000
07/16/2009,0000,38.80000,39.30000,38.20000,38.40000,92000
07/17/2009,0000,38.20000,38.95000,38.20000,38.45000,235000
07/20/2009,0000,38.80000,39.20000,38.50000,39.20000,282000
07/21/2009,0000,39.50000,40.55000,39.50000,39.95000,464000
07/22/2009,0000,40.20000,42.00000,39.25000,41.20000,692000
07/23/2009,0000,38.80000,39.30000,38.15000,38.40000,451000
07/24/2009,0000,39.20000,40.00000,38.85000,38.85000,175000
07/27/2009,0000,38.85000,39.10000,38.15000,38.55000,79000
07/28/2009,0000,38.95000,39.40000,38.35000,39.40000,136000
07/29/2009,0000,39.40000,39.60000,38.90000,38.95000,159000
07/30/2009,0000,38.15000,38.95000,38.15000,38.50000,65000
07/31/2009,0000,38.50000,39.10000,38.20000,38.80000,96000
08/03/2009,0000,38.60000,39.90000,38.55000,39.20000,143000
08/04/2009,0000,40.00000,40.50000,38.90000,39.35000,243000
08/05/2009,0000,39.50000,40.20000,39.40000,39.80000,205000
08/06/2009,0000,39.80000,39.85000,38.00000,38.65000,210000
08/10/2009,0000,38.65000,38.65000,37.50000,37.50000,162000
08/11/2009,0000,37.60000,37.60000,36.85000,37.50000,135000
08/12/2009,0000,37.30000,38.15000,37.30000,38.10000,65000
08/13/2009,0000,38.50000,39.20000,38.50000,38.95000,133000
08/14/2009,0000,39.60000,40.20000,39.25000,39.80000,151000
08/17/2009,0000,39.10000,39.80000,39.05000,39.05000,110000
08/18/2009,0000,39.00000,39.25000,38.10000,38.10000,164000
08/19/2009,0000,38.15000,38.40000,37.80000,37.80000,78000
08/20/2009,0000,37.80000,37.80000,37.05000,37.20000,95000
08/21/2009,0000,37.50000,37.50000,36.70000,36.75000,51000
08/24/2009,0000,37.20000,37.50000,37.15000,37.50000,40000
08/25/2009,0000,37.00000,37.20000,35.70000,36.60000,116000
08/26/2009,0000,37.00000,37.00000,35.10000,35.30000,109000
08/27/2009,0000,35.30000,35.30000,32.85000,34.45000,247000
08/28/2009,0000,34.40000,35.60000,34.30000,34.95000,177000
08/31/2009,0000,35.40000,35.70000,34.95000,35.00000,131000
09/01/2009,0000,34.40000,35.20000,34.40000,35.20000,102000
09/02/2009,0000,35.10000,36.00000,35.00000,35.25000,88000
09/03/2009,0000,37.25000,37.70000,36.80000,37.70000,235000
09/04/2009,0000,39.90000,39.90000,38.70000,38.90000,531000
09/07/2009,0000,41.00000,41.00000,39.35000,39.50000,327000
09/08/2009,0000,39.80000,41.00000,39.00000,40.70000,404000
09/09/2009,0000,42.00000,42.20000,40.70000,40.70000,678000
09/10/2009,0000,40.80000,41.40000,39.80000,40.00000,259000
09/11/2009,0000,40.20000,40.70000,40.05000,40.65000,116000
09/14/2009,0000,40.50000,41.30000,40.15000,40.35000,170000
09/15/2009,0000,40.45000,40.80000,39.80000,40.80000,204000
09/16/2009,0000,41.00000,41.45000,40.45000,41.00000,145000
09/17/2009,0000,41.95000,41.95000,40.55000,40.70000,206000
09/18/2009,0000,41.00000,43.50000,41.00000,43.50000,1047000
09/21/2009,0000,43.70000,43.85000,42.20000,42.80000,469000
09/22/2009,0000,41.00000,42.60000,41.00000,41.70000,287000
09/23/2009,0000,42.60000,42.75000,41.00000,41.15000,279000
09/24/2009,0000,41.20000,41.30000,39.20000,39.70000,281000
09/25/2009,0000,39.20000,40.30000,39.20000,40.20000,228000
09/28/2009,0000,40.00000,40.75000,39.35000,39.90000,130000
09/29/2009,0000,40.00000,40.05000,39.75000,39.90000,183000
09/30/2009,0000,40.00000,40.65000,40.00000,40.00000,275000
10/01/2009,0000,40.65000,41.15000,40.35000,40.80000,224000
10/02/2009,0000,40.35000,40.80000,40.00000,40.50000,116000
10/05/2009,0000,40.75000,42.00000,40.65000,41.85000,246000
10/06/2009,0000,43.70000,43.80000,42.50000,43.00000,342000
10/07/2009,0000,45.10000,45.20000,43.10000,43.10000,790000
10/08/2009,0000,44.00000,44.50000,42.80000,43.00000,643000
10/09/2009,0000,43.70000,46.00000,43.70000,46.00000,1312000
10/12/2009,0000,46.60000,49.00000,46.10000,48.00000,1114000
10/13/2009,0000,48.00000,51.30000,48.00000,50.50000,1359000
10/14/2009,0000,51.00000,53.50000,50.80000,51.50000,1647000
10/15/2009,0000,52.10000,52.40000,49.00000,49.85000,668000
10/16/2009,0000,49.90000,50.50000,49.00000,49.20000,333000
10/19/2009,0000,49.20000,49.20000,47.80000,48.40000,888000
10/20/2009,0000,48.90000,51.70000,48.90000,51.60000,1588000
10/21/2009,0000,51.60000,51.60000,49.80000,49.85000,729000
10/22/2009,0000,49.50000,49.65000,48.05000,48.40000,690000
10/23/2009,0000,49.75000,49.75000,48.50000,49.25000,183000
10/26/2009,0000,49.20000,49.50000,48.50000,48.50000,331000
10/27/2009,0000,46.00000,48.00000,46.00000,47.25000,373000
10/28/2009,0000,47.25000,47.55000,47.00000,47.20000,299000
10/29/2009,0000,46.50000,46.50000,44.60000,45.30000,544000
10/30/2009,0000,45.50000,46.50000,44.80000,45.00000,368000
11/02/2009,0000,44.15000,45.00000,44.15000,44.80000,144000
11/03/2009,0000,45.50000,46.30000,45.50000,45.90000,362000
11/04/2009,0000,47.60000,48.40000,47.20000,47.50000,476000
11/05/2009,0000,48.25000,48.30000,47.25000,47.50000,367000
11/06/2009,0000,48.00000,48.20000,47.35000,47.60000,192000
11/09/2009,0000,48.00000,48.20000,47.20000,47.90000,209000
11/10/2009,0000,47.90000,48.50000,47.70000,47.70000,171000
11/11/2009,0000,47.80000,48.20000,47.55000,48.20000,198000
11/12/2009,0000,49.80000,51.50000,49.10000,50.00000,910000
11/13/2009,0000,49.80000,49.80000,48.80000,49.00000,246000
11/16/2009,0000,49.50000,49.75000,48.50000,49.00000,262000
11/17/2009,0000,49.75000,50.00000,48.30000,48.30000,257000
11/18/2009,0000,48.50000,48.50000,47.80000,47.90000,246000
11/19/2009,0000,48.00000,49.90000,48.00000,48.70000,337000
11/20/2009,0000,48.30000,48.50000,48.05000,48.10000,129000
11/23/2009,0000,48.60000,49.40000,48.40000,48.80000,285000
11/24/2009,0000,49.50000,51.50000,49.40000,50.10000,1108000
11/25/2009,0000,50.40000,50.40000,49.00000,49.20000,415000
11/26/2009,0000,49.50000,50.50000,49.50000,49.50000,215000
11/27/2009,0000,49.50000,49.50000,48.50000,48.65000,272000
11/30/2009,0000,48.80000,49.30000,48.55000,48.60000,173000
12/01/2009,0000,49.00000,49.00000,48.00000,48.50000,226000
12/02/2009,0000,49.20000,51.50000,49.20000,50.50000,1030000
12/03/2009,0000,51.50000,52.50000,50.10000,50.10000,813000
12/04/2009,0000,50.10000,51.50000,50.10000,50.80000,527000
12/07/2009,0000,51.00000,51.00000,49.25000,50.10000,848000
12/08/2009,0000,50.10000,51.20000,50.00000,50.00000,841000
12/09/2009,0000,50.60000,52.80000,50.30000,52.50000,1623000
12/11/2009,0000,55.80000,58.50000,55.80000,57.50000,1157000
12/14/2009,0000,57.00000,59.00000,55.20000,59.00000,869000
12/15/2009,0000,57.80000,59.30000,57.00000,57.10000,764000
12/16/2009,0000,57.00000,58.20000,56.40000,56.40000,409000
12/17/2009,0000,57.30000,57.30000,55.10000,55.50000,557000
12/18/2009,0000,55.00000,56.50000,54.00000,54.30000,326000
12/21/2009,0000,54.00000,54.50000,53.30000,53.30000,481000
12/22/2009,0000,54.20000,54.20000,53.50000,54.00000,257000
12/23/2009,0000,54.00000,54.60000,53.70000,54.50000,284000
12/25/2009,0000,55.50000,55.50000,53.70000,53.80000,198000
12/25/2009,0000,55.50000,55.50000,53.70000,53.80000,198000
12/28/2009,0000,53.50000,54.50000,53.30000,53.30000,362000
12/29/2009,1230,53.00000,53.80000,52.90000,53.10000,300131
