DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
08/09/2007,0000,189.00000,191.50000,165.00000,186.00000,2738000
08/10/2007,0000,180.00000,230.00000,178.00000,220.00000,2279000
08/14/2007,0000,199.00000,200.00000,181.00000,182.50000,989000
08/15/2007,0000,180.00000,189.00000,176.00000,182.50000,739000
08/16/2007,0000,180.00000,187.00000,178.00000,180.50000,797000
08/17/2007,0000,184.00000,193.00000,182.00000,193.00000,850000
08/20/2007,0000,206.50000,206.50000,187.00000,188.00000,1451000
08/21/2007,0000,179.00000,185.00000,175.00000,175.00000,868000
08/22/2007,0000,165.00000,169.50000,163.00000,163.00000,346000
08/23/2007,0000,162.00000,169.00000,152.00000,164.50000,1523000
08/24/2007,0000,156.00000,164.00000,155.50000,159.00000,635000
08/27/2007,0000,162.00000,170.00000,161.00000,170.00000,550000
08/28/2007,0000,172.00000,172.00000,164.00000,165.00000,643000
08/29/2007,0000,154.50000,161.00000,154.50000,159.50000,379000
08/30/2007,0000,167.50000,167.50000,157.00000,157.00000,549000
08/31/2007,0000,160.00000,163.00000,157.00000,162.00000,409000
09/03/2007,0000,161.50000,162.00000,157.00000,157.00000,420000
09/04/2007,0000,160.00000,167.50000,159.00000,167.50000,1035000
09/05/2007,0000,168.50000,168.50000,162.00000,164.00000,655000
09/06/2007,0000,164.00000,170.00000,161.00000,168.00000,500000
09/07/2007,0000,173.00000,179.50000,170.00000,177.00000,965000
09/10/2007,0000,173.50000,174.00000,169.00000,171.00000,506000
09/11/2007,0000,173.00000,176.00000,168.50000,168.50000,371000
09/12/2007,0000,169.00000,173.00000,164.00000,164.00000,606000
09/13/2007,0000,164.00000,167.50000,163.00000,164.50000,292000
09/14/2007,0000,166.00000,166.50000,161.50000,162.00000,226000
09/17/2007,0000,158.00000,161.00000,154.00000,154.00000,394000
09/19/2007,0000,158.00000,158.00000,143.50000,143.50000,619000
09/20/2007,0000,143.50000,143.50000,133.50000,134.00000,631000
09/21/2007,0000,134.00000,142.50000,134.00000,140.00000,386000
09/26/2007,0000,142.00000,146.50000,141.50000,142.00000,277000
09/27/2007,0000,144.50000,148.00000,143.00000,147.00000,314000
09/28/2007,0000,147.00000,147.50000,143.00000,143.00000,384000
10/01/2007,0000,145.00000,145.00000,136.00000,137.00000,648000
10/02/2007,0000,138.50000,140.50000,137.50000,138.50000,303000
10/03/2007,0000,142.00000,142.00000,137.00000,138.50000,282000
10/04/2007,0000,135.00000,148.00000,135.00000,148.00000,887000
10/05/2007,0000,148.00000,150.00000,143.00000,143.00000,688000
10/08/2007,0000,145.00000,146.00000,139.00000,140.00000,348000
10/09/2007,0000,143.00000,143.00000,138.00000,141.00000,238000
10/11/2007,0000,142.00000,146.00000,140.00000,144.00000,304000
10/12/2007,0000,144.00000,152.50000,144.00000,147.00000,788000
10/15/2007,0000,157.00000,157.00000,155.00000,157.00000,1620000
10/16/2007,0000,157.00000,165.00000,155.00000,163.00000,1484000
10/17/2007,0000,166.00000,173.00000,165.00000,169.00000,1388000
10/18/2007,0000,170.00000,174.00000,166.00000,169.50000,1064000
10/19/2007,0000,168.00000,172.50000,168.00000,168.00000,576000
10/22/2007,0000,163.50000,179.50000,163.00000,179.00000,1430000
10/23/2007,0000,179.00000,191.00000,176.00000,186.50000,1842000
10/24/2007,0000,188.50000,193.50000,179.00000,180.00000,1339000
10/25/2007,0000,185.00000,188.00000,182.00000,184.00000,857000
10/26/2007,0000,186.00000,188.00000,182.00000,185.50000,562000
10/29/2007,0000,188.00000,188.00000,180.50000,180.50000,613000
10/30/2007,0000,183.00000,183.00000,168.00000,171.50000,1266000
10/31/2007,0000,170.00000,177.00000,170.00000,174.50000,824000
11/01/2007,0000,179.00000,179.00000,171.00000,171.50000,461000
11/02/2007,0000,167.00000,171.00000,162.50000,165.50000,640000
11/05/2007,0000,165.50000,166.50000,154.50000,162.00000,650000
11/06/2007,0000,163.50000,165.00000,158.00000,162.00000,350000
11/07/2007,0000,162.00000,163.50000,151.00000,151.00000,1340000
11/08/2007,0000,142.00000,143.00000,140.50000,140.50000,618000
11/09/2007,0000,134.00000,135.00000,131.00000,131.00000,1097000
11/12/2007,0000,122.00000,122.00000,122.00000,122.00000,136000
11/13/2007,0000,113.50000,125.50000,113.50000,125.00000,1734000
11/14/2007,0000,129.50000,129.50000,122.00000,122.00000,1252000
11/15/2007,0000,119.00000,128.00000,119.00000,123.00000,679000
11/16/2007,0000,125.00000,131.50000,121.00000,131.50000,1217000
11/19/2007,0000,132.50000,133.00000,129.00000,129.50000,1059000
11/20/2007,0000,125.00000,138.50000,125.00000,138.50000,1092000
11/21/2007,0000,137.50000,141.50000,135.00000,138.50000,1405000
11/22/2007,0000,136.00000,145.50000,136.00000,141.00000,1294000
11/23/2007,0000,143.00000,143.00000,131.50000,133.50000,864000
11/26/2007,0000,136.00000,136.00000,125.00000,127.00000,703000
11/27/2007,0000,122.00000,129.00000,122.00000,128.50000,510000
11/28/2007,0000,129.00000,131.50000,125.00000,125.00000,475000
11/29/2007,0000,130.00000,130.00000,123.50000,124.00000,373000
11/30/2007,0000,124.00000,127.50000,122.00000,126.50000,530000
12/03/2007,0000,127.50000,130.50000,124.50000,127.00000,543000
12/04/2007,0000,127.00000,135.50000,126.00000,135.50000,1979000
12/05/2007,0000,136.50000,141.00000,136.00000,137.00000,1822000
12/06/2007,0000,139.00000,139.00000,130.00000,130.50000,1235000
12/07/2007,0000,130.00000,133.00000,122.00000,123.50000,1842000
12/10/2007,0000,118.00000,120.00000,115.50000,116.00000,1203000
12/11/2007,0000,117.00000,117.00000,111.00000,111.00000,974000
12/12/2007,0000,109.00000,111.50000,107.50000,110.50000,713000
12/13/2007,0000,111.00000,115.00000,107.00000,107.00000,897000
12/14/2007,0000,107.00000,110.50000,101.00000,103.50000,643000
12/17/2007,0000,102.00000,103.50000,96.30000,96.30000,610000
12/18/2007,0000,93.00000,95.00000,89.60000,90.00000,981000
12/19/2007,0000,92.70000,96.00000,92.00000,94.00000,572000
12/20/2007,0000,95.80000,95.80000,87.50000,87.50000,722000
12/21/2007,0000,87.50000,89.00000,81.50000,83.00000,799000
12/24/2007,0000,87.00000,88.80000,86.60000,88.80000,349000
12/25/2007,0000,93.00000,95.00000,91.50000,94.90000,1174000
12/26/2007,0000,92.90000,94.90000,90.20000,94.70000,712000
12/27/2007,0000,94.00000,99.50000,94.00000,97.50000,1017000
12/28/2007,0000,95.00000,104.00000,95.00000,104.00000,1222000
12/31/2007,0000,108.00000,108.00000,102.50000,106.50000,992000
01/02/2008,0000,106.50000,109.00000,102.50000,102.50000,1027000
01/03/2008,0000,99.50000,99.50000,97.40000,98.00000,766000
01/04/2008,0000,96.00000,102.00000,95.50000,98.40000,690000
01/07/2008,0000,94.70000,94.70000,91.60000,91.60000,370000
01/08/2008,0000,87.00000,91.00000,85.90000,86.00000,617000
01/09/2008,0000,81.60000,92.00000,81.60000,92.00000,648000
01/10/2008,0000,93.80000,95.00000,90.00000,90.00000,649000
01/11/2008,0000,92.50000,93.60000,90.60000,92.20000,433000
01/14/2008,0000,94.60000,94.60000,88.20000,90.00000,336000
01/15/2008,0000,93.50000,93.50000,88.50000,90.00000,497000
01/16/2008,0000,87.00000,89.80000,86.00000,86.70000,273000
01/17/2008,0000,87.50000,90.20000,86.30000,88.80000,360000
01/18/2008,0000,86.30000,94.50000,86.30000,94.00000,424000
01/21/2008,0000,93.10000,97.00000,92.10000,97.00000,787000
01/22/2008,0000,90.40000,93.00000,90.30000,90.30000,546000
01/23/2008,0000,91.60000,92.00000,84.10000,84.10000,622000
01/24/2008,0000,87.00000,88.00000,81.00000,81.20000,523000
01/25/2008,0000,84.00000,86.80000,84.00000,86.80000,515000
01/28/2008,0000,85.90000,85.90000,82.80000,83.40000,432000
01/29/2008,0000,85.50000,85.50000,82.50000,83.50000,313000
01/30/2008,0000,83.50000,85.90000,82.20000,83.20000,262000
01/31/2008,0000,82.00000,83.30000,77.40000,77.60000,653000
02/01/2008,0000,79.00000,79.00000,74.50000,76.20000,450000
02/12/2008,0000,74.80000,75.00000,70.90000,70.90000,289000
02/13/2008,0000,70.90000,72.00000,67.00000,67.00000,329000
02/14/2008,0000,69.00000,71.60000,69.00000,71.60000,627000
02/15/2008,0000,71.00000,76.60000,70.80000,76.60000,810000
02/18/2008,0000,81.30000,81.90000,79.20000,81.90000,1060000
02/19/2008,0000,86.00000,87.60000,82.50000,87.60000,1956000
02/20/2008,0000,86.90000,88.00000,84.80000,85.50000,1543000
02/21/2008,0000,87.10000,91.40000,86.50000,91.40000,1551000
02/22/2008,0000,90.50000,96.00000,89.00000,93.60000,2101000
02/25/2008,0000,96.00000,96.00000,90.00000,91.00000,1529000
02/26/2008,0000,92.00000,92.20000,88.60000,90.10000,1104000
02/27/2008,0000,90.80000,94.50000,90.20000,91.00000,1496000
02/29/2008,0000,89.00000,92.00000,89.00000,91.50000,868000
03/03/2008,0000,88.00000,88.90000,85.10000,85.10000,848000
03/04/2008,0000,84.50000,87.90000,84.40000,86.90000,904000
03/05/2008,0000,86.70000,88.30000,85.60000,85.70000,558000
03/06/2008,0000,87.00000,91.60000,86.50000,91.60000,1342000
03/07/2008,0000,91.00000,94.40000,90.00000,93.90000,2282000
03/10/2008,0000,94.50000,95.80000,92.80000,93.20000,1255000
03/11/2008,0000,91.60000,92.80000,90.10000,91.20000,766000
03/12/2008,0000,97.50000,97.50000,93.70000,94.50000,2877000
03/13/2008,0000,93.90000,95.00000,90.10000,90.20000,1274000
03/14/2008,0000,91.50000,91.90000,85.50000,89.40000,1005000
03/18/2008,0000,85.90000,86.00000,82.00000,84.00000,690000
03/19/2008,0000,85.50000,85.90000,83.50000,83.50000,694000
03/20/2008,0000,82.00000,83.50000,81.50000,83.20000,520000
03/21/2008,0000,84.50000,87.00000,83.50000,84.50000,1005000
03/25/2008,0000,85.30000,89.50000,85.30000,89.10000,1342000
03/26/2008,0000,90.80000,90.80000,86.40000,86.50000,907000
03/27/2008,0000,85.00000,86.50000,84.20000,85.10000,605000
03/28/2008,0000,84.20000,88.00000,84.20000,86.70000,435000
03/31/2008,0000,87.00000,87.10000,85.00000,85.00000,397000
04/01/2008,0000,85.80000,87.30000,84.50000,84.50000,576000
04/02/2008,0000,87.00000,90.00000,85.80000,88.90000,1458000
04/03/2008,0000,89.20000,95.10000,88.30000,94.80000,3947000
04/07/2008,0000,95.50000,96.90000,93.00000,94.50000,2110000
04/08/2008,0000,94.50000,94.60000,90.00000,90.30000,1150000
04/09/2008,0000,90.50000,92.40000,90.30000,91.90000,1273000
04/10/2008,0000,91.60000,95.10000,91.60000,94.70000,1621000
04/11/2008,0000,95.00000,95.70000,91.60000,91.80000,1621000
04/14/2008,0000,89.80000,90.40000,88.60000,90.20000,962000
04/15/2008,0000,92.00000,93.50000,91.20000,92.20000,1691000
04/16/2008,0000,94.00000,98.00000,94.00000,96.30000,4045000
04/17/2008,0000,99.00000,101.00000,96.30000,96.30000,3680000
04/18/2008,0000,97.00000,98.00000,95.30000,96.30000,1398000
04/21/2008,0000,98.80000,101.00000,98.00000,101.00000,3231000
04/22/2008,0000,103.50000,108.00000,103.00000,108.00000,5553000
04/23/2008,0000,108.00000,114.00000,105.50000,107.00000,5713000
04/24/2008,0000,109.00000,111.00000,105.00000,108.50000,3359000
04/25/2008,0000,110.00000,116.00000,109.00000,116.00000,4670000
04/28/2008,0000,118.50000,120.00000,110.00000,113.50000,4883000
04/29/2008,0000,113.50000,118.00000,113.00000,116.00000,3582000
04/30/2008,0000,115.50000,119.50000,114.50000,116.00000,3691000
05/02/2008,0000,118.00000,118.00000,108.00000,112.00000,4328000
05/05/2008,0000,110.50000,117.00000,109.00000,113.00000,3131000
05/06/2008,0000,115.00000,118.00000,113.00000,117.50000,2941000
05/07/2008,0000,119.50000,120.50000,113.50000,116.00000,3685000
05/08/2008,0000,114.00000,119.00000,114.00000,117.50000,2134000
05/09/2008,0000,118.00000,119.50000,110.00000,110.00000,2028000
05/12/2008,0000,107.00000,109.00000,102.50000,105.00000,2188000
05/13/2008,0000,106.00000,108.50000,106.00000,106.00000,1647000
05/14/2008,0000,107.00000,111.50000,105.00000,111.00000,2102000
05/15/2008,0000,113.00000,113.00000,108.00000,108.50000,1293000
05/16/2008,0000,109.00000,112.50000,107.50000,108.00000,2181000
05/19/2008,0000,107.50000,109.00000,103.50000,104.50000,1668000
05/20/2008,0000,105.00000,107.50000,104.50000,105.00000,1477000
05/21/2008,0000,105.00000,106.50000,104.00000,104.50000,1194000
05/22/2008,0000,102.00000,105.50000,101.00000,102.50000,1059000
05/23/2008,0000,102.50000,103.50000,95.40000,95.40000,1799000
05/26/2008,0000,95.00000,95.00000,88.80000,88.80000,1172000
05/27/2008,0000,89.80000,90.30000,86.60000,90.10000,873000
05/28/2008,0000,90.80000,91.10000,86.50000,86.50000,791000
05/29/2008,0000,87.00000,89.40000,85.20000,87.50000,767000
05/30/2008,0000,88.70000,88.70000,81.40000,86.00000,828000
06/02/2008,0000,86.00000,89.00000,84.00000,88.00000,680000
06/03/2008,0000,86.00000,89.90000,86.00000,88.20000,768000
06/04/2008,0000,89.00000,90.00000,88.00000,88.70000,706000
06/05/2008,0000,88.70000,92.90000,88.50000,92.70000,1257000
06/06/2008,0000,93.60000,94.50000,90.20000,90.20000,897000
06/10/2008,0000,86.00000,87.90000,83.50000,83.50000,535000
06/11/2008,0000,83.50000,85.00000,80.20000,80.50000,618000
06/12/2008,0000,77.50000,78.20000,75.00000,75.00000,1286000
06/13/2008,0000,77.80000,78.50000,75.10000,78.00000,830000
06/16/2008,0000,79.90000,82.80000,78.00000,79.10000,846000
06/17/2008,0000,79.40000,81.70000,77.50000,81.70000,542000
06/18/2008,0000,81.70000,83.50000,80.50000,82.50000,792000
06/19/2008,0000,81.40000,82.00000,80.00000,80.00000,442000
06/20/2008,0000,80.80000,81.50000,78.20000,78.20000,504000
06/23/2008,0000,76.00000,77.60000,75.30000,76.60000,426000
06/24/2008,0000,76.70000,78.30000,73.10000,73.50000,680000
06/25/2008,0000,71.00000,73.50000,70.30000,72.50000,709000
06/26/2008,0000,72.50000,75.00000,71.60000,71.80000,625000
06/27/2008,0000,66.80000,68.50000,66.80000,66.80000,1061000
06/30/2008,0000,66.80000,67.70000,62.20000,62.20000,1106000
07/01/2008,0000,62.20000,62.50000,58.00000,58.30000,945000
07/02/2008,0000,58.60000,62.30000,58.60000,62.30000,650000
07/03/2008,0000,63.00000,66.60000,61.00000,66.60000,1760000
07/04/2008,0000,67.80000,69.00000,64.50000,64.50000,1466000
07/07/2008,0000,64.60000,67.80000,64.60000,67.50000,979000
07/08/2008,0000,67.50000,67.50000,62.80000,62.80000,853000
07/09/2008,0000,65.00000,66.70000,63.00000,64.50000,1056000
07/10/2008,0000,63.20000,65.30000,63.00000,64.70000,654000
07/11/2008,0000,65.10000,67.70000,64.80000,67.00000,600000
07/14/2008,0000,66.20000,68.90000,65.60000,67.10000,788000
07/15/2008,0000,65.60000,66.50000,62.60000,62.80000,555000
07/16/2008,0000,63.10000,64.60000,61.70000,62.00000,535000
07/17/2008,0000,65.00000,65.00000,62.70000,64.00000,891000
07/18/2008,0000,64.40000,65.90000,62.10000,62.50000,904000
07/21/2008,0000,63.00000,65.80000,63.00000,65.50000,661000
07/22/2008,0000,65.50000,70.00000,64.50000,70.00000,1789000
07/23/2008,0000,73.50000,73.50000,71.70000,72.00000,1731000
07/24/2008,0000,71.10000,74.30000,70.30000,73.20000,1139000
07/25/2008,0000,72.00000,72.80000,71.00000,72.70000,634000
07/29/2008,0000,72.00000,77.00000,71.50000,76.00000,1286000
07/30/2008,0000,78.00000,78.50000,73.20000,74.00000,1390000
07/31/2008,0000,74.30000,75.50000,69.00000,69.10000,1178000
08/01/2008,0000,66.80000,69.00000,66.60000,68.80000,582000
08/04/2008,0000,68.40000,70.00000,67.60000,68.40000,437000
08/05/2008,0000,68.40000,69.50000,67.00000,67.00000,575000
08/06/2008,0000,69.50000,71.20000,68.50000,71.10000,946000
08/07/2008,0000,71.10000,74.50000,70.30000,73.00000,1657000
08/08/2008,0000,72.50000,77.00000,72.50000,76.30000,1603000
08/11/2008,0000,76.30000,77.00000,73.40000,73.80000,935000
08/12/2008,0000,73.80000,75.00000,73.10000,73.50000,830000
08/13/2008,0000,73.50000,76.80000,73.40000,76.50000,1074000
08/14/2008,0000,76.40000,76.40000,74.50000,75.50000,723000
08/15/2008,0000,75.50000,78.40000,74.60000,75.00000,1803000
08/18/2008,0000,75.00000,75.70000,71.00000,71.10000,833000
08/19/2008,0000,69.90000,72.00000,69.10000,71.00000,577000
08/20/2008,0000,70.00000,71.00000,69.00000,70.50000,439000
08/21/2008,0000,71.00000,72.00000,69.50000,69.50000,426000
08/22/2008,0000,69.90000,70.50000,64.70000,65.00000,1459000
08/25/2008,0000,56.70000,57.90000,55.00000,55.20000,1071000
08/26/2008,0000,54.50000,56.10000,54.00000,55.60000,451000
08/27/2008,0000,55.60000,57.50000,55.10000,57.40000,561000
08/28/2008,0000,56.80000,58.00000,56.00000,56.00000,512000
08/29/2008,0000,56.30000,56.90000,55.10000,55.50000,583000
09/01/2008,0000,53.60000,54.00000,51.70000,51.70000,604000
09/02/2008,0000,50.00000,50.90000,48.10000,48.10000,544000
09/03/2008,0000,44.75000,47.00000,44.75000,44.75000,277000
09/04/2008,0000,41.70000,43.75000,41.65000,41.65000,1604000
09/05/2008,0000,39.60000,41.65000,39.50000,40.00000,855000
09/08/2008,0000,42.10000,42.70000,40.60000,42.10000,1128000
09/09/2008,0000,41.50000,41.50000,39.20000,39.20000,277000
09/10/2008,0000,36.50000,38.60000,36.50000,37.90000,832000
09/11/2008,0000,36.90000,37.60000,35.25000,35.25000,797000
09/12/2008,0000,35.00000,36.50000,33.10000,36.00000,1347000
09/15/2008,0000,35.00000,35.00000,33.50000,33.50000,338000
09/16/2008,0000,31.20000,31.20000,31.20000,31.20000,128000
09/17/2008,0000,30.20000,32.30000,29.05000,29.30000,1627000
09/18/2008,0000,27.25000,27.25000,27.25000,27.25000,279000
09/19/2008,0000,28.10000,29.15000,28.00000,29.15000,816000
09/22/2008,0000,30.50000,31.15000,29.70000,31.15000,1193000
09/23/2008,0000,30.05000,33.30000,30.00000,33.30000,953000
09/24/2008,0000,34.40000,35.60000,34.00000,34.70000,3252000
09/25/2008,0000,33.50000,35.30000,33.00000,33.05000,1290000
09/26/2008,0000,33.85000,33.85000,30.75000,30.80000,837000
09/30/2008,0000,28.65000,28.65000,28.65000,28.65000,230000
10/01/2008,0000,30.50000,30.65000,29.50000,30.50000,650000
10/02/2008,0000,30.00000,32.00000,29.70000,30.00000,687000
10/03/2008,0000,29.10000,32.10000,28.75000,32.10000,747000
10/06/2008,0000,30.80000,33.85000,30.80000,32.10000,1048000
10/07/2008,0000,31.50000,34.30000,30.90000,34.30000,1042000
10/08/2008,0000,33.60000,33.75000,31.90000,31.90000,956000
10/09/2008,0000,31.10000,33.40000,30.00000,30.50000,1154000
10/13/2008,0000,29.45000,29.95000,29.45000,29.90000,597000
10/14/2008,0000,31.95000,31.95000,31.95000,31.95000,225000
10/15/2008,0000,32.40000,33.45000,31.50000,33.30000,1160000
10/16/2008,0000,32.15000,32.15000,32.15000,32.15000,130000
10/17/2008,0000,32.35000,32.90000,31.05000,31.10000,833000
10/20/2008,0000,30.50000,32.60000,30.05000,32.60000,524000
10/21/2008,0000,33.45000,34.60000,32.30000,32.85000,1025000
10/22/2008,0000,31.75000,34.00000,31.75000,31.90000,798000
10/23/2008,0000,30.80000,31.45000,30.80000,31.35000,640000
10/24/2008,0000,30.80000,31.20000,30.30000,30.30000,334000
10/27/2008,0000,28.60000,30.60000,28.20000,28.20000,536000
10/28/2008,0000,26.60000,30.15000,26.25000,30.15000,841000
10/29/2008,0000,31.90000,31.90000,28.05000,28.05000,761000
10/30/2008,0000,28.60000,30.00000,28.00000,30.00000,773000
10/31/2008,0000,29.30000,30.50000,28.30000,28.95000,720000
11/03/2008,0000,28.90000,30.20000,28.20000,29.80000,779000
11/04/2008,0000,29.80000,31.85000,29.30000,31.85000,1599000
11/05/2008,0000,32.85000,32.85000,30.20000,30.20000,1983000
11/06/2008,0000,28.10000,28.50000,28.10000,28.10000,721000
11/07/2008,0000,26.15000,28.10000,26.15000,27.55000,993000
11/10/2008,0000,27.55000,27.55000,26.15000,26.25000,778000
11/11/2008,0000,25.00000,25.30000,24.45000,24.45000,551000
11/12/2008,0000,23.30000,24.40000,22.75000,22.75000,799000
11/13/2008,0000,21.20000,21.20000,21.20000,21.20000,127000
11/14/2008,0000,21.50000,22.20000,19.75000,19.75000,772000
11/17/2008,0000,18.40000,18.70000,18.40000,18.40000,424000
11/18/2008,0000,17.15000,17.15000,17.15000,17.15000,98000
11/19/2008,0000,15.95000,18.20000,15.95000,17.80000,821000
11/20/2008,0000,16.60000,17.00000,16.60000,16.60000,363000
11/21/2008,0000,15.45000,17.60000,15.45000,17.50000,988000
11/24/2008,0000,17.50000,17.50000,16.30000,16.35000,513000
11/25/2008,0000,16.95000,17.45000,16.80000,17.45000,826000
11/26/2008,0000,17.90000,18.15000,17.30000,17.70000,707000
11/27/2008,0000,18.10000,18.90000,18.10000,18.90000,450000
11/28/2008,0000,19.40000,20.20000,19.15000,20.15000,1464000
12/01/2008,0000,19.80000,20.40000,19.55000,19.65000,1168000
12/02/2008,0000,18.30000,18.35000,18.30000,18.30000,332000
12/03/2008,0000,18.30000,18.50000,17.05000,17.05000,764000
12/04/2008,0000,17.20000,17.90000,17.05000,17.05000,601000
12/05/2008,0000,17.00000,17.55000,16.50000,16.55000,284000
12/08/2008,0000,17.35000,17.70000,17.00000,17.70000,573000
12/09/2008,0000,18.50000,18.80000,18.00000,18.40000,871000
12/10/2008,0000,18.50000,19.65000,18.50000,19.65000,618000
12/11/2008,0000,20.40000,21.00000,20.30000,20.70000,1914000
12/12/2008,0000,20.10000,20.55000,19.30000,19.30000,1316000
12/15/2008,0000,19.50000,20.50000,19.50000,20.20000,1035000
12/16/2008,0000,19.75000,20.00000,19.40000,19.80000,443000
12/17/2008,0000,20.45000,20.75000,19.60000,19.85000,971000
12/18/2008,0000,20.35000,20.35000,19.10000,19.85000,567000
12/19/2008,0000,19.85000,21.20000,19.55000,21.20000,2553000
12/22/2008,0000,21.45000,21.75000,20.15000,20.50000,2823000
12/23/2008,0000,20.10000,20.10000,19.10000,19.10000,769000
12/24/2008,0000,18.00000,19.30000,18.00000,18.65000,813000
12/25/2008,0000,18.65000,19.30000,18.50000,19.30000,650000
12/26/2008,0000,19.00000,19.70000,18.75000,18.95000,863000
12/29/2008,0000,18.70000,18.95000,18.40000,18.40000,300000
12/30/2008,0000,18.60000,19.65000,18.60000,19.25000,929000
12/31/2008,0000,19.50000,19.85000,19.20000,19.40000,730000
01/05/2009,0000,19.90000,20.75000,19.90000,20.75000,1096000
01/06/2009,0000,20.80000,21.60000,20.75000,21.25000,1367000
01/07/2009,0000,22.00000,22.30000,21.50000,21.95000,1956000
01/08/2009,0000,20.50000,20.95000,20.45000,20.45000,1315000
01/09/2009,0000,19.60000,20.35000,19.55000,19.90000,640000
01/12/2009,0000,20.10000,20.30000,19.50000,19.60000,346000
01/13/2009,0000,19.40000,19.80000,19.25000,19.80000,618000
01/14/2009,0000,20.00000,21.00000,19.85000,20.40000,1000000
01/15/2009,0000,19.50000,19.60000,19.00000,19.00000,545000
01/16/2009,0000,19.30000,20.00000,19.30000,19.80000,584000
01/19/2009,0000,19.75000,19.95000,19.70000,19.80000,120000
01/20/2009,0000,19.50000,19.50000,18.70000,18.80000,291000
01/21/2009,0000,18.45000,18.80000,18.10000,18.50000,241000
02/02/2009,0000,18.50000,19.00000,18.50000,18.85000,183000
02/03/2009,0000,19.25000,20.15000,19.25000,20.15000,674000
02/04/2009,0000,20.80000,21.55000,20.25000,21.30000,1640000
02/05/2009,0000,21.25000,21.50000,20.75000,20.80000,915000
02/06/2009,0000,21.20000,22.10000,21.20000,21.50000,1569000
02/09/2009,0000,22.00000,22.45000,21.50000,21.50000,1035000
02/10/2009,0000,21.50000,23.00000,21.50000,23.00000,2213000
02/11/2009,0000,23.00000,24.50000,22.80000,24.20000,3462000
02/12/2009,0000,23.80000,24.00000,22.55000,22.55000,1955000
02/13/2009,0000,23.20000,23.90000,22.80000,23.50000,1396000
02/16/2009,0000,23.80000,24.50000,23.00000,23.35000,1325000
02/17/2009,0000,23.35000,23.75000,22.05000,22.40000,867000
02/18/2009,0000,21.65000,22.40000,21.65000,22.10000,643000
02/19/2009,0000,22.15000,23.00000,22.00000,22.55000,821000
02/20/2009,0000,22.30000,23.55000,22.30000,22.65000,1410000
02/23/2009,0000,23.15000,24.20000,22.70000,24.20000,2814000
02/24/2009,0000,24.00000,25.30000,24.00000,24.80000,3910000
02/25/2009,0000,25.20000,25.90000,24.45000,24.50000,1871000
02/26/2009,0000,24.65000,25.65000,24.65000,25.00000,1667000
02/27/2009,0000,25.00000,26.75000,24.40000,26.75000,3084000
03/02/2009,0000,26.75000,27.30000,25.60000,26.00000,2374000
03/03/2009,0000,25.40000,26.00000,24.20000,25.30000,1728000
03/04/2009,0000,25.30000,26.50000,25.30000,25.70000,1888000
03/05/2009,0000,26.20000,26.60000,25.45000,26.00000,2618000
03/06/2009,0000,25.50000,26.80000,25.50000,26.65000,1986000
03/09/2009,0000,27.00000,27.15000,25.70000,27.05000,1575000
03/10/2009,0000,27.50000,28.90000,27.50000,28.90000,1113000
03/11/2009,0000,30.90000,30.90000,30.90000,30.90000,878000
03/12/2009,0000,31.90000,31.90000,30.20000,31.00000,3922000
03/13/2009,0000,31.60000,33.15000,30.80000,30.90000,3906000
03/16/2009,0000,30.60000,31.45000,30.25000,30.40000,1763000
03/17/2009,0000,30.40000,32.10000,30.30000,31.15000,2146000
03/18/2009,0000,31.65000,33.30000,31.35000,32.30000,3874000
03/19/2009,0000,32.80000,33.20000,30.60000,31.00000,1541000
03/20/2009,0000,31.50000,32.00000,30.70000,31.05000,1511000
03/23/2009,0000,31.50000,32.20000,31.20000,31.85000,1396000
03/24/2009,0000,32.50000,32.80000,31.30000,31.70000,1571000
03/25/2009,0000,31.80000,32.80000,31.80000,32.50000,1989000
03/26/2009,0000,32.80000,34.75000,32.80000,34.75000,2697000
03/27/2009,0000,35.00000,35.80000,33.15000,33.90000,5689000
03/30/2009,0000,33.50000,33.50000,31.55000,31.55000,1715000
03/31/2009,0000,30.50000,31.90000,30.50000,31.00000,810000
04/01/2009,0000,31.20000,33.15000,31.20000,32.05000,2243000
04/02/2009,0000,32.10000,32.90000,31.60000,31.85000,1108000
04/03/2009,0000,32.20000,32.55000,31.85000,32.10000,1065000
04/06/2009,0000,32.45000,34.30000,32.20000,32.85000,3275000
04/07/2009,0000,32.70000,33.80000,32.40000,33.80000,1725000
04/08/2009,0000,33.40000,34.60000,33.10000,33.15000,1651000
04/09/2009,0000,33.80000,35.00000,33.55000,34.45000,1735000
04/10/2009,0000,35.00000,35.40000,32.80000,33.80000,1872000
04/13/2009,0000,33.80000,33.95000,33.00000,33.50000,904000
04/14/2009,0000,33.10000,35.50000,33.10000,35.50000,2032000
04/15/2009,0000,36.00000,37.50000,35.20000,36.80000,2410000
04/16/2009,0000,37.90000,38.50000,36.80000,36.80000,2035000
04/17/2009,0000,37.10000,37.90000,34.25000,34.25000,2753000
04/20/2009,0000,33.50000,33.95000,32.50000,33.25000,1044000
04/21/2009,0000,32.30000,34.50000,32.25000,34.35000,1188000
04/22/2009,0000,34.50000,35.15000,34.30000,34.45000,1197000
04/23/2009,0000,34.55000,35.70000,33.85000,34.80000,1706000
04/24/2009,0000,35.10000,36.10000,34.70000,35.00000,1245000
04/27/2009,0000,35.15000,35.50000,32.55000,32.80000,1381000
04/28/2009,0000,32.90000,33.30000,31.30000,31.50000,1021000
04/29/2009,0000,31.30000,32.20000,31.00000,31.00000,948000
04/30/2009,0000,32.50000,33.15000,32.10000,33.15000,1259000
05/04/2009,0000,33.30000,35.00000,33.15000,33.90000,1497000
05/05/2009,0000,34.10000,34.50000,31.80000,32.50000,1257000
05/06/2009,0000,32.30000,34.70000,32.30000,34.00000,1589000
05/07/2009,0000,34.00000,35.50000,33.85000,34.75000,1791000
05/08/2009,0000,34.75000,37.15000,34.65000,37.15000,2370000
05/11/2009,0000,39.30000,39.75000,38.50000,38.50000,3672000
05/12/2009,0000,38.50000,38.50000,36.50000,37.10000,1800000
05/13/2009,0000,36.90000,38.90000,36.90000,37.75000,1928000
05/14/2009,0000,36.50000,40.20000,36.50000,38.60000,2515000
05/15/2009,0000,39.50000,40.80000,39.00000,39.15000,2103000
05/18/2009,0000,39.50000,40.80000,39.00000,40.40000,1658000
05/19/2009,0000,41.50000,42.00000,38.10000,38.80000,1822000
05/20/2009,0000,39.00000,39.80000,38.50000,38.75000,1486000
05/21/2009,0000,38.00000,40.50000,38.00000,39.35000,1789000
05/22/2009,0000,39.10000,41.00000,39.10000,40.20000,2168000
05/25/2009,0000,40.85000,41.55000,38.85000,39.05000,1866000
05/26/2009,0000,38.60000,39.35000,36.35000,36.35000,1864000
05/27/2009,0000,36.75000,37.50000,35.10000,37.30000,1104000
06/01/2009,0000,38.00000,38.00000,36.30000,36.50000,765000
06/02/2009,0000,37.80000,37.80000,36.00000,36.10000,985000
06/03/2009,0000,35.60000,36.50000,35.60000,35.60000,858000
06/04/2009,0000,35.30000,36.30000,35.30000,36.20000,534000
06/05/2009,0000,36.50000,37.35000,36.35000,36.60000,724000
06/08/2009,0000,37.50000,37.80000,35.50000,35.50000,766000
06/09/2009,0000,35.50000,35.60000,33.10000,33.10000,682000
06/10/2009,0000,33.30000,34.20000,32.00000,32.20000,631000
06/11/2009,0000,32.95000,33.50000,31.50000,33.50000,599000
06/12/2009,0000,33.50000,33.80000,32.60000,32.65000,763000
06/15/2009,0000,32.00000,32.00000,30.40000,30.40000,645000
06/16/2009,0000,29.70000,30.20000,28.60000,29.90000,562000
06/17/2009,0000,29.90000,30.50000,29.10000,29.20000,496000
06/18/2009,0000,29.50000,29.90000,28.70000,29.60000,476000
06/19/2009,0000,29.60000,30.80000,29.60000,30.80000,420000
06/22/2009,0000,30.80000,31.00000,30.10000,30.95000,453000
06/23/2009,0000,30.05000,30.70000,30.05000,30.15000,302000
06/24/2009,0000,30.70000,31.00000,30.20000,30.90000,377000
06/25/2009,0000,30.90000,31.65000,30.90000,31.30000,462000
06/26/2009,0000,31.80000,31.80000,30.80000,30.80000,579000
06/29/2009,0000,30.80000,31.10000,30.00000,30.35000,227000
06/30/2009,0000,30.40000,30.90000,30.00000,30.75000,454000
07/01/2009,0000,30.80000,31.40000,30.50000,31.30000,436000
07/02/2009,0000,31.30000,32.25000,31.30000,31.90000,631000
07/03/2009,0000,30.80000,31.70000,30.80000,31.50000,306000
07/06/2009,0000,31.80000,33.70000,31.80000,33.70000,651000
07/07/2009,0000,35.00000,36.05000,34.40000,35.60000,2625000
07/08/2009,0000,35.00000,35.95000,34.60000,35.20000,907000
07/09/2009,0000,36.45000,36.45000,35.10000,35.15000,781000
07/10/2009,0000,35.45000,35.80000,34.70000,35.00000,612000
07/13/2009,0000,34.90000,35.45000,33.50000,33.60000,540000
07/14/2009,0000,34.00000,34.80000,33.95000,34.80000,527000
07/15/2009,0000,35.00000,35.50000,34.90000,35.30000,789000
07/16/2009,0000,35.80000,36.30000,35.00000,35.25000,880000
07/17/2009,0000,35.25000,37.35000,35.25000,36.80000,1548000
07/20/2009,0000,39.10000,39.35000,39.10000,39.35000,1708000
07/21/2009,0000,41.45000,41.45000,39.00000,39.20000,3759000
07/22/2009,0000,39.00000,40.40000,39.00000,39.30000,1672000
07/23/2009,0000,39.30000,42.05000,38.40000,42.05000,2631000
07/24/2009,0000,44.75000,44.95000,43.75000,44.95000,6908000
07/27/2009,0000,46.00000,47.75000,45.30000,46.25000,3342000
07/28/2009,0000,46.80000,49.45000,45.60000,49.45000,3377000
07/29/2009,0000,50.10000,52.90000,49.80000,52.30000,4636000
07/30/2009,0000,52.40000,55.90000,52.30000,55.90000,4299000
07/31/2009,0000,59.80000,59.80000,59.10000,59.80000,2358000
08/03/2009,0000,59.90000,59.90000,55.70000,56.50000,3916000
08/04/2009,0000,58.00000,59.50000,52.60000,54.50000,4174000
08/05/2009,0000,56.00000,58.20000,54.10000,56.50000,4824000
08/06/2009,0000,56.50000,57.70000,54.50000,55.20000,2552000
08/10/2009,0000,54.00000,57.00000,53.40000,56.10000,2334000
08/11/2009,0000,56.90000,60.00000,56.60000,60.00000,4102000
08/12/2009,0000,61.00000,64.20000,61.00000,64.20000,3063000
08/13/2009,0000,65.40000,66.80000,63.00000,63.50000,3050000
08/14/2009,0000,63.50000,64.10000,59.20000,60.10000,2144000
08/17/2009,0000,59.10000,63.60000,58.20000,63.20000,2162000
08/18/2009,0000,62.90000,62.90000,58.80000,58.80000,3037000
08/19/2009,0000,53.50000,54.60000,51.00000,51.00000,3190000
08/20/2009,0000,50.10000,50.80000,47.50000,48.50000,2018000
08/21/2009,0000,48.90000,51.80000,48.90000,50.70000,2987000
08/24/2009,0000,52.00000,52.20000,51.00000,51.10000,2072000
08/25/2009,0000,50.70000,50.70000,48.00000,48.00000,1855000
08/26/2009,0000,48.00000,48.70000,44.90000,45.00000,1868000
08/27/2009,0000,45.00000,47.80000,44.30000,46.60000,1603000
08/28/2009,0000,47.00000,48.25000,45.50000,45.65000,1523000
08/31/2009,0000,45.70000,48.40000,45.65000,47.70000,1682000
09/01/2009,0000,47.70000,51.00000,47.15000,51.00000,2344000
09/02/2009,0000,51.60000,54.00000,51.60000,54.00000,3692000
09/03/2009,0000,54.30000,55.70000,52.20000,53.80000,2250000
09/04/2009,0000,54.20000,55.30000,52.00000,52.00000,2310000
09/07/2009,0000,53.00000,54.60000,51.80000,54.00000,2745000
09/08/2009,0000,54.20000,56.10000,53.00000,53.00000,2720000
09/09/2009,0000,53.50000,54.40000,51.60000,51.60000,1386000
09/10/2009,0000,52.90000,53.00000,50.00000,50.00000,1549000
09/11/2009,0000,50.00000,51.60000,50.00000,51.30000,793000
09/14/2009,0000,51.30000,51.30000,49.80000,50.30000,784000
09/15/2009,0000,50.90000,52.90000,50.50000,52.10000,3369000
09/16/2009,0000,53.10000,54.00000,51.80000,51.80000,2942000
09/17/2009,0000,52.50000,55.40000,51.50000,55.40000,6282000
09/18/2009,0000,56.00000,59.20000,56.00000,59.20000,10696000
09/21/2009,0000,60.00000,60.40000,57.60000,58.00000,3708000
09/22/2009,0000,57.00000,58.50000,56.50000,56.50000,2749000
09/23/2009,0000,56.60000,58.90000,54.60000,55.00000,3688000
09/24/2009,0000,55.00000,56.80000,54.50000,56.40000,2183000
09/25/2009,0000,56.20000,56.30000,55.00000,55.50000,1321000
09/28/2009,0000,55.00000,55.40000,52.20000,52.50000,1342000
09/29/2009,0000,53.00000,53.90000,53.00000,53.00000,923000
09/30/2009,0000,53.20000,56.70000,53.20000,56.70000,1641000
10/01/2009,0000,57.10000,58.20000,55.70000,55.70000,2852000
10/02/2009,0000,53.10000,55.70000,53.10000,54.00000,966000
10/05/2009,0000,53.30000,55.30000,53.30000,54.70000,963000
10/06/2009,0000,55.00000,57.00000,55.00000,55.60000,2292000
10/07/2009,0000,56.50000,56.50000,54.30000,54.30000,1390000
10/08/2009,0000,54.30000,56.00000,53.50000,53.80000,1489000
10/09/2009,0000,54.20000,55.00000,52.50000,53.80000,1240000
10/12/2009,0000,53.80000,54.60000,53.20000,54.60000,939000
10/13/2009,0000,54.20000,57.70000,54.00000,56.30000,4352000
10/14/2009,0000,57.80000,57.80000,55.20000,55.70000,2336000
10/15/2009,0000,56.00000,56.30000,54.30000,54.30000,1217000
10/16/2009,0000,54.50000,55.40000,54.00000,54.20000,773000
10/19/2009,0000,55.40000,56.60000,54.30000,55.80000,1382000
10/20/2009,0000,56.00000,56.10000,55.00000,55.10000,769000
10/21/2009,0000,55.20000,55.70000,54.40000,54.70000,563000
10/22/2009,0000,54.60000,55.60000,53.60000,53.70000,947000
10/23/2009,0000,54.10000,54.20000,53.10000,53.20000,844000
10/26/2009,0000,53.20000,53.80000,52.00000,52.10000,651000
10/27/2009,0000,52.00000,52.10000,50.80000,51.20000,820000
10/28/2009,0000,51.20000,52.20000,50.10000,50.20000,939000
10/29/2009,0000,48.50000,49.00000,46.70000,46.80000,2527000
10/30/2009,0000,47.10000,47.50000,44.60000,45.00000,1610000
11/02/2009,0000,44.10000,46.45000,44.10000,45.75000,1397000
11/03/2009,0000,46.00000,46.50000,45.70000,46.00000,691000
11/04/2009,0000,46.50000,47.50000,46.30000,47.40000,989000
11/05/2009,0000,47.80000,48.00000,46.50000,46.60000,725000
11/06/2009,0000,47.60000,47.60000,46.30000,46.50000,571000
11/09/2009,0000,46.90000,47.15000,46.50000,46.55000,297000
11/10/2009,0000,46.70000,47.35000,46.70000,46.90000,362000
11/11/2009,0000,46.90000,48.80000,46.90000,48.30000,1213000
11/12/2009,0000,48.30000,49.00000,47.35000,47.50000,708000
11/13/2009,0000,47.10000,48.80000,47.10000,47.90000,701000
11/16/2009,0000,48.00000,48.60000,48.00000,48.30000,551000
11/17/2009,0000,48.90000,49.00000,47.00000,47.00000,645000
11/18/2009,0000,47.60000,50.20000,47.00000,50.20000,2022000
11/19/2009,0000,51.70000,53.70000,51.70000,53.70000,2159000
11/20/2009,0000,54.80000,56.50000,53.80000,54.00000,5710000
11/23/2009,0000,54.30000,56.00000,53.40000,54.50000,2886000
11/24/2009,0000,55.50000,55.50000,52.80000,52.90000,1714000
11/25/2009,0000,52.90000,56.00000,52.90000,54.70000,2769000
11/26/2009,0000,55.00000,55.40000,53.00000,53.40000,1657000
11/27/2009,0000,52.10000,52.80000,50.50000,50.50000,1635000
11/30/2009,0000,52.00000,54.00000,51.20000,54.00000,1787000
12/01/2009,0000,57.00000,57.70000,55.50000,57.00000,9084000
12/02/2009,0000,57.80000,58.20000,55.40000,56.20000,5681000
12/03/2009,0000,56.50000,57.40000,55.20000,55.50000,2985000
12/04/2009,0000,55.50000,56.80000,55.50000,55.70000,1807000
12/07/2009,0000,56.90000,58.90000,56.90000,57.50000,4299000
12/08/2009,0000,58.00000,58.20000,55.80000,55.80000,2059000
12/09/2009,0000,55.10000,57.40000,55.00000,56.20000,2906000
12/11/2009,0000,57.70000,61.00000,57.70000,61.00000,5063000
12/14/2009,0000,62.00000,62.80000,59.00000,59.40000,6168000
12/15/2009,0000,59.50000,60.20000,58.00000,58.00000,2243000
12/16/2009,0000,58.80000,60.00000,58.30000,58.80000,2229000
12/17/2009,0000,59.80000,60.10000,56.90000,56.90000,1984000
12/18/2009,0000,55.80000,57.00000,55.80000,56.20000,1050000
12/21/2009,0000,57.00000,57.30000,56.30000,56.30000,605000
12/22/2009,0000,56.50000,57.90000,56.50000,56.80000,1146000
12/23/2009,0000,57.10000,57.80000,56.80000,56.80000,828000
12/25/2009,0000,58.30000,58.50000,57.20000,57.20000,1669000
12/28/2009,0000,57.80000,58.00000,56.70000,56.70000,1078000
12/29/2009,0000,57.50000,58.70000,56.80000,57.50000,1915179
