DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.30000,19.30000,18.30000,19.30000,4942000
04/03/2007,0000,19.30000,19.30000,18.30000,18.55000,1937000
04/04/2007,0000,18.50000,18.50000,17.30000,17.40000,3698000
04/09/2007,0000,17.45000,17.90000,16.90000,17.85000,945000
04/10/2007,0000,18.20000,19.05000,18.10000,18.80000,2957000
04/11/2007,0000,19.00000,19.20000,18.50000,19.10000,2472000
04/12/2007,0000,19.10000,19.40000,18.80000,18.90000,1171000
04/13/2007,0000,19.00000,19.00000,18.25000,18.40000,849000
04/16/2007,0000,19.10000,20.00000,19.10000,20.00000,1942000
04/17/2007,0000,21.00000,21.40000,20.25000,20.25000,4670000
04/18/2007,0000,20.30000,20.45000,19.40000,19.90000,1322000
04/19/2007,0000,19.55000,19.90000,19.25000,19.30000,1181000
04/20/2007,0000,19.50000,19.95000,19.30000,19.75000,1012000
04/23/2007,0000,20.00000,20.70000,20.00000,20.20000,1209000
04/24/2007,0000,20.50000,20.65000,20.30000,20.55000,1166000
04/26/2007,0000,20.05000,21.00000,20.05000,20.40000,1227000
04/27/2007,0000,20.35000,20.50000,19.00000,19.30000,935000
04/30/2007,0000,19.50000,19.50000,17.95000,18.00000,1122000
05/02/2007,0000,18.00000,18.60000,17.50000,17.60000,729000
05/03/2007,0000,17.60000,18.80000,17.00000,18.80000,1914000
05/04/2007,0000,19.00000,20.00000,19.00000,19.50000,2131000
05/07/2007,0000,19.80000,19.95000,19.00000,19.10000,1023000
05/08/2007,0000,19.20000,19.30000,18.70000,19.10000,549000
05/09/2007,0000,19.20000,20.00000,19.10000,19.60000,1148000
05/10/2007,0000,19.50000,20.50000,19.50000,20.25000,1645000
05/11/2007,0000,20.05000,20.20000,19.75000,20.20000,835000
05/14/2007,0000,20.35000,21.60000,20.35000,21.60000,4872000
05/15/2007,0000,21.80000,23.10000,21.50000,21.60000,9363000
05/16/2007,0000,21.60000,22.90000,21.45000,22.30000,4754000
05/17/2007,0000,22.80000,22.80000,21.80000,21.80000,2869000
05/18/2007,0000,21.80000,22.30000,21.05000,21.10000,2365000
05/21/2007,0000,21.10000,21.40000,20.80000,20.90000,1176000
05/22/2007,0000,21.00000,22.20000,20.85000,21.55000,2657000
05/23/2007,0000,21.55000,22.20000,21.30000,21.30000,2289000
05/24/2007,0000,21.00000,21.30000,21.00000,21.00000,983000
05/25/2007,0000,21.15000,21.60000,21.05000,21.05000,997000
05/28/2007,0000,21.35000,21.60000,21.15000,21.15000,1053000
05/29/2007,0000,21.30000,21.60000,21.05000,21.10000,670000
05/30/2007,0000,21.00000,21.00000,19.90000,20.50000,1644000
05/31/2007,0000,20.90000,21.55000,20.60000,21.50000,1958000
06/04/2007,0000,22.20000,22.20000,21.70000,21.75000,1321000
06/05/2007,0000,21.90000,21.95000,21.45000,21.45000,679000
06/06/2007,0000,21.45000,21.80000,21.40000,21.55000,575000
06/07/2007,0000,21.90000,23.05000,21.90000,23.05000,1971000
06/08/2007,0000,24.20000,24.65000,23.75000,24.65000,3556000
06/11/2007,0000,26.35000,26.35000,25.50000,26.35000,1770000
06/12/2007,0000,28.15000,28.15000,27.00000,27.50000,5426000
06/13/2007,0000,28.15000,29.40000,27.10000,29.40000,3635000
06/14/2007,0000,31.30000,31.30000,29.40000,29.40000,4577000
06/15/2007,0000,29.60000,31.45000,29.50000,31.45000,2715000
06/20/2007,0000,32.80000,33.65000,32.00000,33.65000,3502000
06/21/2007,0000,33.90000,33.90000,31.30000,32.50000,3572000
06/22/2007,0000,33.60000,34.75000,33.00000,34.75000,2228000
06/25/2007,0000,39.75000,39.75000,39.75000,39.75000,170000
06/26/2007,0000,42.50000,42.50000,42.50000,42.50000,721000
06/27/2007,0000,45.45000,45.45000,42.50000,44.80000,14468000
06/28/2007,0000,45.80000,47.90000,44.80000,47.90000,9997000
06/29/2007,0000,50.30000,51.20000,46.00000,46.00000,9601000
07/02/2007,0000,46.00000,47.80000,44.00000,46.00000,5290000
07/03/2007,0000,46.50000,48.40000,46.50000,47.15000,5058000
07/04/2007,0000,48.50000,48.80000,46.05000,46.05000,5487000
07/05/2007,0000,45.65000,48.40000,45.65000,47.00000,4798000
07/06/2007,0000,48.00000,48.30000,44.50000,44.80000,5168000
07/09/2007,0000,45.50000,46.00000,43.50000,44.10000,5963000
07/10/2007,0000,44.30000,47.00000,44.00000,45.90000,6057000
07/11/2007,0000,45.80000,48.60000,45.80000,48.40000,10330000
07/12/2007,0000,50.70000,51.70000,49.60000,51.70000,7492000
07/13/2007,0000,55.30000,55.30000,50.30000,50.50000,12086000
07/17/2007,0000,47.80000,51.00000,47.50000,49.60000,6255000
07/18/2007,0000,49.10000,51.00000,48.10000,48.20000,5763000
07/19/2007,0000,48.40000,50.30000,46.70000,47.00000,4380000
07/20/2007,0000,47.30000,48.50000,46.00000,47.50000,2994000
07/23/2007,0000,48.40000,49.50000,47.50000,48.50000,3350000
07/24/2007,0000,49.50000,51.60000,48.60000,50.00000,6691000
07/25/2007,0000,50.50000,51.90000,50.00000,50.40000,4801000
07/26/2007,0000,51.20000,52.30000,46.90000,46.90000,5588000
07/27/2007,0000,43.65000,46.50000,43.65000,43.70000,2879000
07/31/2007,0000,46.50000,48.15000,45.60000,48.15000,2460000
08/01/2007,0000,48.50000,51.00000,48.00000,48.15000,7879000
08/02/2007,0000,50.90000,50.90000,45.00000,47.40000,3352000
08/03/2007,0000,48.00000,49.10000,46.80000,47.00000,2131000
08/06/2007,0000,45.50000,46.40000,43.80000,43.80000,1697000
08/07/2007,0000,44.55000,45.20000,41.55000,41.55000,1677000
08/08/2007,0000,41.55000,44.45000,40.50000,44.45000,3816000
08/09/2007,0000,45.00000,45.90000,44.00000,44.60000,2885000
08/10/2007,0000,41.60000,44.60000,41.60000,43.10000,1469000
08/14/2007,0000,42.50000,44.30000,42.10000,42.80000,1554000
08/15/2007,0000,42.50000,43.50000,40.60000,40.90000,1118000
08/16/2007,0000,39.50000,40.50000,38.05000,38.05000,966000
08/17/2007,0000,38.05000,38.60000,35.40000,35.40000,969000
08/20/2007,0000,37.50000,37.50000,36.05000,36.20000,1172000
08/21/2007,0000,36.40000,36.40000,33.70000,33.70000,1497000
08/22/2007,0000,32.00000,33.20000,31.35000,31.35000,1246000
08/23/2007,0000,31.40000,33.15000,31.40000,33.00000,1663000
08/24/2007,0000,33.00000,35.20000,32.00000,34.20000,1617000
08/27/2007,0000,35.80000,36.55000,34.90000,35.60000,2977000
08/28/2007,0000,35.00000,35.60000,34.60000,35.00000,1093000
08/29/2007,0000,33.00000,34.30000,33.00000,34.10000,496000
08/30/2007,0000,35.00000,36.45000,34.60000,35.95000,2758000
08/31/2007,0000,35.00000,36.40000,35.00000,35.70000,1245000
09/03/2007,0000,35.80000,36.25000,35.10000,35.30000,787000
09/04/2007,0000,35.30000,36.00000,34.60000,36.00000,714000
09/05/2007,0000,36.60000,38.50000,36.10000,38.30000,3072000
09/06/2007,0000,36.80000,37.50000,36.40000,36.40000,1162000
09/07/2007,0000,37.40000,37.70000,36.45000,36.65000,843000
09/10/2007,0000,35.50000,37.40000,35.40000,37.05000,899000
09/11/2007,0000,37.50000,38.95000,37.15000,38.95000,3429000
09/12/2007,0000,38.70000,39.20000,37.90000,38.00000,2167000
09/13/2007,0000,38.50000,40.40000,38.25000,38.30000,2670000
09/14/2007,0000,38.50000,39.60000,38.00000,38.70000,1383000
09/17/2007,0000,39.50000,40.50000,39.00000,39.20000,1665000
09/19/2007,0000,40.00000,40.05000,37.60000,37.70000,1040000
09/20/2007,0000,38.40000,39.40000,37.70000,37.70000,1071000
09/21/2007,0000,37.80000,38.50000,37.20000,37.80000,399000
09/26/2007,0000,37.50000,39.20000,37.50000,38.10000,668000
09/27/2007,0000,39.10000,39.10000,38.10000,38.10000,507000
09/28/2007,0000,38.30000,40.40000,38.30000,40.00000,2261000
10/01/2007,0000,40.50000,40.85000,39.70000,39.85000,977000
10/02/2007,0000,40.00000,40.50000,38.90000,39.10000,677000
10/03/2007,0000,39.30000,40.00000,38.50000,39.10000,538000
10/04/2007,0000,39.10000,39.60000,38.50000,38.75000,397000
10/05/2007,0000,39.90000,39.90000,38.70000,38.75000,328000
10/08/2007,0000,38.80000,39.15000,38.00000,38.00000,263000
10/09/2007,0000,38.00000,39.00000,38.00000,38.00000,484000
10/11/2007,0000,38.20000,38.45000,37.65000,37.65000,303000
10/12/2007,0000,37.65000,38.45000,37.10000,37.30000,283000
10/15/2007,0000,34.70000,34.70000,34.70000,34.70000,346000
10/16/2007,0000,32.30000,32.30000,32.30000,32.30000,735000
10/17/2007,0000,32.00000,34.55000,32.00000,33.65000,2834000
10/18/2007,0000,35.00000,35.00000,34.50000,34.90000,1440000
10/19/2007,0000,34.65000,34.85000,33.60000,33.70000,635000
10/22/2007,0000,32.05000,33.00000,32.00000,32.20000,498000
10/23/2007,0000,33.00000,33.00000,31.50000,32.20000,695000
10/24/2007,0000,32.30000,32.60000,31.45000,31.95000,564000
10/25/2007,0000,32.00000,34.15000,32.00000,34.15000,1228000
10/26/2007,0000,36.20000,36.20000,33.90000,34.05000,1797000
10/29/2007,0000,36.00000,36.00000,34.60000,34.75000,1031000
10/30/2007,0000,35.00000,36.00000,34.75000,35.10000,940000
10/31/2007,0000,37.55000,37.55000,37.55000,37.55000,1063000
11/01/2007,0000,40.15000,40.15000,38.30000,39.25000,8311000
11/02/2007,0000,38.00000,38.90000,37.30000,37.30000,2454000
11/05/2007,0000,37.50000,37.55000,35.35000,36.00000,2222000
11/06/2007,0000,33.80000,35.50000,33.50000,33.50000,2939000
11/07/2007,0000,33.60000,34.40000,33.50000,33.50000,989000
11/08/2007,0000,32.00000,32.70000,31.20000,31.20000,1198000
11/09/2007,0000,31.50000,32.00000,29.05000,30.70000,1104000
11/12/2007,0000,29.15000,30.60000,29.00000,29.65000,761000
11/13/2007,0000,29.10000,30.90000,29.10000,30.35000,757000
11/14/2007,0000,32.00000,32.45000,31.35000,32.45000,960000
11/15/2007,0000,32.70000,32.70000,31.60000,31.85000,886000
11/16/2007,0000,31.30000,32.70000,30.65000,32.50000,652000
11/19/2007,0000,33.40000,34.75000,33.00000,33.15000,1991000
11/20/2007,0000,33.00000,35.00000,32.50000,34.80000,2469000
11/21/2007,0000,34.70000,35.30000,33.75000,33.80000,1004000
11/22/2007,0000,33.80000,34.20000,33.15000,33.40000,552000
11/23/2007,0000,33.60000,33.95000,32.30000,32.45000,517000
11/26/2007,0000,33.20000,33.30000,32.45000,32.55000,369000
11/27/2007,0000,32.00000,32.00000,30.50000,31.50000,525000
11/28/2007,0000,31.80000,32.30000,31.00000,31.00000,395000
11/29/2007,0000,31.80000,33.00000,31.50000,31.50000,735000
11/30/2007,0000,32.20000,32.40000,31.60000,31.90000,332000
12/03/2007,0000,32.20000,33.20000,32.00000,32.45000,625000
12/04/2007,0000,32.30000,33.00000,32.05000,32.50000,287000
12/05/2007,0000,32.60000,33.00000,32.30000,32.50000,290000
12/06/2007,0000,33.00000,34.75000,32.80000,33.50000,2966000
12/07/2007,0000,35.80000,35.80000,34.30000,34.90000,4066000
12/10/2007,0000,35.20000,35.40000,33.85000,33.85000,1198000
12/11/2007,0000,34.00000,34.50000,31.50000,32.15000,1704000
12/12/2007,0000,31.00000,32.15000,31.00000,32.15000,484000
12/13/2007,0000,32.85000,33.20000,31.20000,31.40000,874000
12/14/2007,0000,32.00000,32.00000,29.60000,30.10000,778000
12/17/2007,0000,29.70000,30.40000,28.00000,28.00000,893000
12/18/2007,0000,26.05000,27.60000,26.05000,26.20000,1228000
12/19/2007,0000,26.30000,27.50000,26.30000,27.40000,783000
12/20/2007,0000,27.50000,27.85000,26.10000,26.10000,456000
12/21/2007,0000,26.55000,27.30000,26.30000,26.60000,777000
12/24/2007,0000,27.90000,27.90000,27.00000,27.50000,466000
12/25/2007,0000,27.50000,27.75000,27.10000,27.50000,384000
12/26/2007,0000,27.30000,27.40000,26.50000,27.00000,387000
12/27/2007,0000,26.80000,28.20000,26.80000,27.70000,807000
12/28/2007,0000,27.60000,28.90000,27.60000,28.55000,1271000
12/31/2007,0000,28.70000,29.30000,28.60000,28.75000,646000
01/02/2008,0000,28.75000,30.50000,28.75000,29.25000,1433000
01/03/2008,0000,28.40000,29.25000,28.35000,28.50000,553000
01/04/2008,0000,28.50000,29.15000,28.15000,28.85000,482000
01/07/2008,0000,28.20000,28.20000,27.00000,27.05000,411000
01/08/2008,0000,27.00000,28.00000,27.00000,27.40000,329000
01/09/2008,0000,26.80000,27.70000,26.65000,27.50000,216000
01/10/2008,0000,27.90000,29.30000,27.60000,28.10000,612000
01/11/2008,0000,28.80000,28.80000,27.80000,27.80000,290000
01/14/2008,0000,28.30000,28.35000,27.10000,27.20000,427000
01/15/2008,0000,27.90000,28.50000,27.60000,28.20000,745000
01/16/2008,0000,28.15000,28.15000,26.75000,26.80000,466000
01/17/2008,0000,27.00000,27.60000,26.85000,27.20000,440000
01/18/2008,0000,27.00000,27.15000,26.50000,26.90000,361000
01/21/2008,0000,26.70000,27.20000,26.70000,26.90000,304000
01/22/2008,0000,25.40000,26.10000,25.05000,25.05000,349000
01/23/2008,0000,25.00000,25.80000,23.30000,23.30000,739000
01/24/2008,0000,23.60000,23.80000,21.70000,21.70000,1220000
01/25/2008,0000,21.00000,22.45000,20.90000,22.40000,719000
01/28/2008,0000,22.20000,22.20000,20.85000,20.85000,734000
01/29/2008,0000,20.90000,21.20000,19.80000,20.25000,734000
01/30/2008,0000,20.05000,20.85000,20.00000,20.25000,395000
01/31/2008,0000,20.30000,20.30000,19.20000,19.35000,399000
02/01/2008,0000,19.60000,20.50000,19.60000,20.40000,519000
02/12/2008,0000,20.50000,20.50000,19.80000,20.15000,250000
02/13/2008,0000,20.50000,21.55000,20.50000,21.55000,689000
02/14/2008,0000,22.60000,23.05000,22.30000,23.05000,788000
02/15/2008,0000,23.05000,24.20000,23.05000,23.60000,2010000
02/18/2008,0000,24.05000,25.25000,24.05000,25.25000,816000
02/19/2008,0000,27.00000,27.00000,26.50000,27.00000,2733000
02/20/2008,0000,26.90000,27.00000,25.50000,26.10000,1949000
02/21/2008,0000,26.60000,27.70000,26.50000,26.90000,1727000
02/22/2008,0000,26.70000,28.30000,26.20000,27.90000,2140000
02/25/2008,0000,29.00000,29.05000,27.20000,27.55000,1838000
02/26/2008,0000,28.30000,28.30000,26.75000,26.80000,1587000
02/27/2008,0000,26.40000,27.75000,26.40000,27.20000,1347000
02/29/2008,0000,26.60000,27.35000,26.60000,27.35000,726000
03/03/2008,0000,26.70000,28.50000,26.65000,28.50000,1975000
03/04/2008,0000,28.80000,29.40000,28.20000,28.40000,2038000
03/05/2008,0000,28.70000,29.00000,27.65000,27.90000,1043000
03/06/2008,0000,28.00000,28.30000,27.60000,28.00000,1055000
03/07/2008,0000,28.20000,28.50000,27.60000,27.70000,705000
03/10/2008,0000,27.80000,28.00000,27.05000,27.05000,592000
03/11/2008,0000,26.85000,27.55000,26.75000,27.00000,602000
03/12/2008,0000,27.90000,28.00000,27.25000,27.30000,895000
03/13/2008,0000,27.80000,28.60000,27.40000,27.80000,4355000
03/14/2008,0000,28.50000,28.50000,27.20000,27.20000,2114000
03/18/2008,0000,25.45000,25.85000,25.00000,25.30000,490000
03/19/2008,0000,25.90000,25.90000,25.30000,25.30000,463000
03/20/2008,0000,25.10000,25.70000,25.05000,25.70000,293000
03/21/2008,0000,26.00000,26.20000,25.70000,25.70000,556000
03/25/2008,0000,27.50000,27.75000,26.95000,27.50000,1230000
03/26/2008,0000,28.00000,28.25000,27.40000,27.80000,2500000
03/27/2008,0000,27.50000,28.20000,27.20000,27.20000,1065000
03/28/2008,0000,27.90000,28.10000,27.30000,27.60000,1362000
03/31/2008,0000,28.30000,28.70000,27.70000,27.70000,1323000
04/01/2008,0000,27.90000,27.95000,26.50000,26.50000,728000
04/02/2008,0000,27.40000,27.40000,26.85000,27.00000,487000
04/03/2008,0000,27.15000,27.90000,27.15000,27.90000,733000
04/07/2008,0000,29.00000,29.85000,28.80000,29.85000,3574000
04/08/2008,0000,30.00000,30.05000,28.95000,29.00000,2360000
04/09/2008,0000,29.20000,29.90000,29.05000,29.60000,1481000
04/10/2008,0000,29.80000,31.40000,29.80000,31.00000,3682000
04/11/2008,0000,31.20000,31.75000,30.10000,30.40000,2300000
04/14/2008,0000,30.00000,32.50000,29.60000,32.40000,3266000
04/15/2008,0000,33.00000,33.20000,31.60000,32.05000,2290000
04/16/2008,0000,32.50000,33.80000,32.10000,32.90000,2887000
04/17/2008,0000,33.50000,34.50000,33.10000,33.50000,3239000
04/18/2008,0000,34.00000,35.80000,33.90000,35.80000,5015000
04/21/2008,0000,36.80000,36.80000,33.80000,34.10000,3422000
04/22/2008,0000,33.90000,35.10000,33.80000,34.30000,1476000
04/23/2008,0000,34.50000,34.50000,33.10000,33.20000,1668000
04/24/2008,0000,33.30000,34.80000,33.30000,34.25000,1860000
04/25/2008,0000,35.30000,36.00000,34.60000,34.90000,3022000
04/28/2008,0000,35.00000,35.00000,33.15000,33.60000,1361000
04/29/2008,0000,33.60000,34.65000,33.30000,34.00000,1494000
04/30/2008,0000,34.00000,34.50000,33.25000,33.30000,1373000
05/02/2008,0000,33.70000,34.20000,33.50000,33.70000,1134000
05/05/2008,0000,33.75000,35.30000,33.75000,34.50000,2034000
05/06/2008,0000,34.80000,34.80000,33.50000,34.00000,959000
05/07/2008,0000,34.00000,34.95000,34.00000,34.65000,1049000
05/08/2008,0000,35.00000,35.80000,34.75000,35.30000,2400000
05/09/2008,0000,35.20000,35.30000,33.80000,34.05000,1807000
05/12/2008,0000,34.00000,34.40000,33.55000,33.70000,1008000
05/13/2008,0000,34.00000,34.40000,33.60000,33.60000,782000
05/14/2008,0000,34.00000,34.05000,33.50000,33.90000,852000
05/15/2008,0000,34.20000,34.80000,34.00000,34.10000,1037000
05/16/2008,0000,34.20000,34.45000,33.75000,33.75000,985000
05/19/2008,0000,33.80000,35.15000,33.80000,34.50000,1945000
05/20/2008,0000,34.50000,34.90000,33.55000,33.55000,1174000
05/21/2008,0000,33.35000,34.40000,33.10000,33.55000,839000
05/22/2008,0000,33.30000,33.80000,32.50000,33.00000,837000
05/23/2008,0000,33.30000,33.60000,32.00000,32.00000,825000
05/26/2008,0000,31.50000,31.50000,29.90000,29.90000,978000
05/27/2008,0000,29.70000,30.80000,29.70000,30.25000,744000
05/28/2008,0000,30.60000,30.70000,30.00000,30.00000,497000
05/29/2008,0000,30.20000,30.60000,29.80000,29.85000,495000
05/30/2008,0000,29.85000,30.20000,28.50000,29.15000,675000
06/02/2008,0000,29.80000,30.00000,29.15000,29.95000,352000
06/03/2008,0000,29.20000,30.90000,29.20000,29.95000,755000
06/04/2008,0000,30.00000,30.40000,29.50000,29.70000,300000
06/05/2008,0000,29.90000,30.30000,29.55000,30.20000,256000
06/06/2008,0000,30.20000,30.30000,30.00000,30.20000,319000
06/10/2008,0000,29.90000,30.40000,29.10000,29.10000,320000
06/11/2008,0000,28.90000,29.45000,28.20000,28.20000,605000
06/12/2008,0000,27.30000,27.70000,26.25000,26.25000,669000
06/13/2008,0000,27.40000,27.40000,26.50000,26.60000,382000
06/16/2008,0000,27.05000,27.20000,26.65000,26.70000,160000
06/17/2008,0000,26.80000,26.90000,25.00000,26.40000,258000
06/18/2008,0000,26.40000,27.70000,26.40000,27.50000,426000
06/19/2008,0000,27.00000,27.30000,26.60000,26.70000,232000
06/20/2008,0000,26.50000,27.00000,26.05000,26.10000,325000
06/23/2008,0000,25.05000,26.10000,25.05000,25.25000,245000
06/24/2008,0000,25.50000,26.70000,25.50000,25.95000,497000
06/25/2008,0000,25.95000,26.20000,25.20000,26.20000,446000
06/26/2008,0000,26.20000,26.90000,26.10000,26.80000,388000
06/27/2008,0000,25.15000,25.80000,25.15000,25.50000,609000
06/30/2008,0000,25.25000,25.70000,24.75000,24.75000,669000
07/01/2008,0000,24.55000,24.75000,23.30000,23.30000,826000
07/02/2008,0000,22.60000,24.30000,22.60000,23.75000,375000
07/03/2008,0000,23.70000,25.40000,22.40000,25.40000,592000
07/04/2008,0000,26.10000,26.10000,24.70000,25.00000,352000
07/07/2008,0000,25.40000,25.50000,25.00000,25.50000,221000
07/08/2008,0000,25.50000,25.90000,24.20000,24.60000,361000
07/09/2008,0000,25.00000,25.40000,24.50000,24.65000,324000
07/10/2008,0000,24.50000,25.15000,24.20000,24.70000,377000
07/11/2008,0000,24.90000,25.80000,24.80000,25.60000,625000
07/14/2008,0000,25.60000,26.40000,25.50000,26.30000,658000
07/15/2008,0000,25.85000,26.10000,24.60000,24.75000,469000
07/16/2008,0000,24.85000,25.35000,24.60000,24.60000,548000
07/17/2008,0000,25.30000,25.30000,25.00000,25.20000,340000
07/18/2008,0000,25.40000,26.15000,25.00000,25.05000,667000
07/21/2008,0000,25.45000,26.00000,25.15000,26.00000,317000
07/22/2008,0000,26.00000,26.20000,25.60000,26.20000,338000
07/23/2008,0000,26.50000,28.00000,26.50000,28.00000,1281000
07/24/2008,0000,28.30000,28.60000,27.60000,28.00000,716000
07/25/2008,0000,27.40000,28.60000,27.05000,28.60000,887000
07/29/2008,0000,28.00000,28.50000,27.20000,27.60000,589000
07/30/2008,0000,28.20000,28.30000,27.70000,27.70000,720000
07/31/2008,0000,28.00000,28.25000,26.70000,27.00000,602000
08/01/2008,0000,26.70000,27.30000,26.25000,26.70000,436000
08/04/2008,0000,26.70000,27.20000,26.70000,26.80000,441000
08/05/2008,0000,27.00000,27.00000,26.20000,26.20000,366000
08/06/2008,0000,27.00000,27.05000,26.50000,27.00000,317000
08/07/2008,0000,27.00000,27.35000,26.90000,27.05000,382000
08/08/2008,0000,26.90000,27.95000,26.50000,27.60000,653000
08/11/2008,0000,28.20000,29.45000,27.80000,29.00000,479000
08/12/2008,0000,29.05000,29.45000,28.05000,28.05000,981000
08/13/2008,0000,27.90000,28.35000,27.55000,28.35000,583000
08/14/2008,0000,28.05000,29.40000,28.05000,29.35000,1069000
08/15/2008,0000,29.60000,29.75000,28.25000,29.10000,988000
08/18/2008,0000,29.00000,29.00000,28.00000,28.00000,560000
08/19/2008,0000,27.80000,28.20000,27.50000,28.00000,280000
08/20/2008,0000,27.80000,28.50000,27.65000,28.10000,256000
08/21/2008,0000,28.20000,28.30000,27.60000,27.60000,262000
08/22/2008,0000,27.60000,27.90000,26.55000,26.80000,567000
08/25/2008,0000,27.05000,27.35000,26.80000,26.85000,396000
08/26/2008,0000,26.65000,27.00000,26.50000,26.75000,221000
08/27/2008,0000,26.70000,27.20000,26.50000,26.90000,347000
08/28/2008,0000,27.30000,27.35000,26.60000,26.70000,239000
08/29/2008,0000,27.00000,27.20000,26.60000,26.60000,339000
09/01/2008,0000,26.50000,26.50000,25.35000,25.70000,480000
09/02/2008,0000,25.50000,25.75000,24.70000,24.70000,410000
09/03/2008,0000,24.50000,24.85000,23.05000,23.05000,418000
09/04/2008,0000,22.60000,23.35000,22.50000,22.60000,570000
09/05/2008,0000,21.05000,22.00000,21.05000,21.70000,701000
09/08/2008,0000,21.70000,23.20000,21.70000,23.20000,369000
09/09/2008,0000,23.30000,23.30000,22.05000,22.20000,208000
09/10/2008,0000,21.60000,22.80000,21.60000,22.60000,255000
09/11/2008,0000,22.60000,22.85000,21.45000,21.45000,708000
09/12/2008,0000,20.45000,20.45000,19.70000,20.20000,342000
09/15/2008,0000,19.70000,19.95000,18.80000,19.00000,547000
09/16/2008,0000,18.00000,18.00000,17.70000,17.70000,802000
09/17/2008,0000,18.00000,18.45000,16.50000,16.95000,535000
09/18/2008,0000,15.80000,16.15000,15.80000,15.80000,952000
09/19/2008,0000,16.55000,16.90000,16.35000,16.90000,796000
09/22/2008,0000,17.80000,17.90000,17.10000,17.80000,610000
09/23/2008,0000,17.60000,18.20000,17.00000,18.20000,453000
09/24/2008,0000,18.80000,19.35000,17.80000,19.35000,967000
09/25/2008,0000,19.10000,19.40000,18.60000,18.60000,440000
09/26/2008,0000,18.65000,18.80000,17.50000,17.70000,414000
09/30/2008,0000,16.50000,17.00000,16.50000,17.00000,396000
10/01/2008,0000,17.30000,18.10000,17.30000,18.10000,211000
10/02/2008,0000,18.10000,18.45000,17.50000,17.55000,282000
10/03/2008,0000,17.20000,18.40000,17.00000,18.40000,128000
10/06/2008,0000,17.80000,18.00000,17.60000,17.60000,187000
10/07/2008,0000,17.20000,17.75000,17.20000,17.60000,172000
10/08/2008,0000,17.40000,17.45000,16.40000,16.50000,324000
10/09/2008,0000,16.60000,17.20000,16.05000,16.40000,185000
10/13/2008,0000,15.85000,16.80000,15.85000,16.00000,305000
10/14/2008,0000,17.10000,17.10000,17.10000,17.10000,84000
10/15/2008,0000,17.10000,17.45000,16.95000,17.40000,193000
10/16/2008,0000,16.80000,17.10000,16.80000,16.90000,266000
10/17/2008,0000,17.10000,17.60000,17.05000,17.25000,344000
10/20/2008,0000,17.60000,17.60000,16.80000,17.45000,250000
10/21/2008,0000,18.10000,18.45000,17.60000,18.00000,396000
10/22/2008,0000,17.70000,19.25000,17.60000,18.50000,643000
10/23/2008,0000,17.90000,18.30000,17.90000,18.05000,431000
10/24/2008,0000,17.70000,17.70000,17.45000,17.45000,341000
10/27/2008,0000,16.70000,17.70000,16.30000,16.85000,249000
10/28/2008,0000,16.40000,18.00000,16.00000,17.90000,444000
10/29/2008,0000,18.90000,18.90000,17.90000,17.90000,566000
10/30/2008,0000,18.40000,18.95000,18.25000,18.80000,400000
10/31/2008,0000,18.80000,19.20000,18.50000,18.50000,380000
11/03/2008,0000,18.65000,18.90000,18.35000,18.55000,321000
11/04/2008,0000,18.50000,19.80000,18.50000,19.80000,1262000
11/05/2008,0000,20.40000,20.70000,19.50000,19.50000,1788000
11/06/2008,0000,18.30000,19.20000,18.20000,18.20000,678000
11/07/2008,0000,17.80000,19.45000,17.80000,19.45000,707000
11/10/2008,0000,19.45000,20.20000,18.90000,19.50000,738000
11/11/2008,0000,19.00000,19.20000,18.50000,18.60000,536000
11/12/2008,0000,18.60000,19.20000,18.60000,18.60000,282000
11/13/2008,0000,18.50000,19.15000,18.00000,18.60000,471000
11/14/2008,0000,18.80000,19.35000,18.80000,18.85000,473000
11/17/2008,0000,18.70000,19.10000,18.45000,18.70000,244000
11/18/2008,0000,18.40000,19.00000,17.80000,17.80000,291000
11/19/2008,0000,18.20000,18.30000,17.60000,17.60000,291000
11/20/2008,0000,17.05000,17.45000,17.00000,17.05000,273000
11/21/2008,0000,16.20000,17.45000,16.20000,17.45000,318000
11/24/2008,0000,17.00000,17.40000,16.90000,17.10000,213000
11/25/2008,0000,17.60000,17.85000,17.35000,17.60000,177000
11/26/2008,0000,17.75000,17.80000,17.50000,17.50000,181000
11/27/2008,0000,17.60000,18.30000,17.60000,18.30000,337000
11/28/2008,0000,18.40000,18.55000,18.00000,18.20000,417000
12/01/2008,0000,18.30000,19.30000,18.30000,18.90000,349000
12/02/2008,0000,18.05000,18.50000,17.85000,18.05000,139000
12/03/2008,0000,18.30000,18.55000,18.20000,18.50000,205000
12/04/2008,0000,18.70000,19.15000,18.40000,18.65000,628000
12/05/2008,0000,18.20000,18.60000,18.15000,18.15000,171000
12/08/2008,0000,18.65000,19.15000,18.30000,19.10000,334000
12/09/2008,0000,18.90000,19.20000,18.70000,18.80000,474000
12/10/2008,0000,19.20000,19.75000,19.10000,19.50000,695000
12/11/2008,0000,19.60000,19.90000,19.15000,19.40000,563000
12/12/2008,0000,19.20000,19.50000,18.30000,18.30000,387000
12/15/2008,0000,18.80000,18.90000,18.55000,18.65000,261000
12/16/2008,0000,18.65000,18.90000,18.40000,18.50000,121000
12/17/2008,0000,19.20000,19.20000,18.60000,18.90000,391000
12/18/2008,0000,19.00000,19.20000,18.70000,18.85000,176000
12/19/2008,0000,18.80000,19.40000,18.80000,19.00000,527000
12/22/2008,0000,19.50000,19.50000,18.60000,18.70000,355000
12/23/2008,0000,18.50000,18.65000,17.85000,18.10000,329000
12/24/2008,0000,18.00000,18.45000,18.00000,18.25000,194000
12/25/2008,0000,18.50000,19.05000,18.50000,19.05000,566000
12/26/2008,0000,18.90000,19.15000,18.70000,18.70000,211000
12/29/2008,0000,18.70000,19.00000,18.50000,18.95000,171000
12/30/2008,0000,19.20000,19.35000,19.05000,19.35000,318000
12/31/2008,0000,19.40000,20.70000,19.40000,20.70000,1793000
01/05/2009,0000,21.10000,21.30000,20.50000,20.60000,1230000
01/06/2009,0000,20.60000,20.90000,20.10000,20.10000,452000
01/07/2009,0000,20.20000,21.00000,20.20000,20.60000,526000
01/08/2009,0000,20.35000,20.35000,19.30000,19.30000,771000
01/09/2009,0000,19.20000,20.00000,19.20000,19.50000,357000
01/12/2009,0000,19.70000,20.00000,19.55000,19.60000,333000
01/13/2009,0000,19.60000,19.85000,19.45000,19.50000,212000
01/14/2009,0000,19.70000,19.90000,19.35000,19.55000,259000
01/15/2009,0000,19.20000,19.35000,18.85000,18.90000,198000
01/16/2009,0000,18.90000,19.25000,18.80000,18.90000,190000
01/19/2009,0000,19.00000,19.15000,18.80000,19.10000,120000
01/20/2009,0000,19.00000,19.10000,18.70000,18.70000,147000
01/21/2009,0000,18.20000,18.65000,18.20000,18.20000,249000
02/02/2009,0000,18.20000,18.70000,18.20000,18.70000,120000
02/03/2009,0000,18.70000,19.15000,18.70000,19.10000,164000
02/04/2009,0000,19.10000,19.25000,18.90000,19.10000,165000
02/05/2009,0000,19.00000,19.00000,18.70000,18.90000,100000
02/06/2009,0000,19.10000,19.35000,19.00000,19.05000,199000
02/09/2009,0000,19.20000,19.30000,18.90000,18.90000,152000
02/10/2009,0000,18.90000,19.30000,18.90000,19.05000,143000
02/11/2009,0000,18.90000,19.95000,18.90000,19.90000,656000
02/12/2009,0000,20.00000,20.95000,19.80000,20.00000,1331000
02/13/2009,0000,20.20000,20.30000,19.80000,20.20000,455000
02/16/2009,0000,20.20000,20.90000,20.10000,20.65000,629000
02/17/2009,0000,20.60000,20.60000,20.00000,20.00000,357000
02/18/2009,0000,19.70000,20.00000,19.60000,19.85000,155000
02/19/2009,0000,19.85000,20.30000,19.85000,19.95000,324000
02/20/2009,0000,19.90000,20.20000,19.60000,19.60000,344000
02/23/2009,0000,19.75000,20.80000,19.75000,20.60000,817000
02/24/2009,0000,20.50000,21.30000,20.30000,20.70000,759000
02/25/2009,0000,21.00000,21.55000,20.85000,20.85000,918000
02/26/2009,0000,21.00000,21.25000,20.50000,20.60000,460000
02/27/2009,0000,20.60000,21.20000,20.45000,21.15000,556000
03/02/2009,0000,20.85000,20.95000,20.55000,20.60000,389000
03/03/2009,0000,20.30000,20.80000,20.20000,20.80000,327000
03/04/2009,0000,20.80000,21.90000,20.80000,21.50000,649000
03/05/2009,0000,21.80000,22.00000,21.15000,21.25000,649000
03/06/2009,0000,21.45000,21.95000,21.30000,21.60000,971000
03/09/2009,0000,22.00000,22.80000,21.70000,22.65000,1369000
03/10/2009,0000,23.15000,23.15000,22.40000,22.40000,938000
03/11/2009,0000,22.40000,22.90000,22.10000,22.20000,678000
03/12/2009,0000,22.30000,22.80000,22.25000,22.35000,394000
03/13/2009,0000,22.55000,22.90000,22.35000,22.60000,571000
03/16/2009,0000,22.90000,24.10000,22.90000,23.45000,825000
03/17/2009,0000,23.80000,23.80000,23.10000,23.25000,447000
03/18/2009,0000,23.30000,23.80000,23.10000,23.20000,522000
03/19/2009,0000,23.60000,23.70000,23.00000,23.05000,712000
03/20/2009,0000,23.00000,23.40000,22.50000,22.75000,559000
03/23/2009,0000,22.90000,24.10000,22.80000,24.00000,1528000
03/24/2009,0000,24.50000,25.00000,23.80000,23.85000,1677000
03/25/2009,0000,24.25000,24.40000,23.55000,24.40000,998000
03/26/2009,0000,24.40000,25.30000,24.40000,24.55000,1091000
03/27/2009,0000,25.50000,26.25000,25.30000,26.25000,2482000
03/30/2009,0000,26.50000,27.85000,26.00000,26.00000,2827000
03/31/2009,0000,25.70000,26.55000,25.60000,25.70000,1372000
04/01/2009,0000,25.80000,27.45000,25.80000,27.45000,1255000
04/02/2009,0000,28.10000,29.30000,27.50000,27.95000,2420000
04/03/2009,0000,28.50000,29.00000,28.00000,28.00000,1694000
04/06/2009,0000,28.20000,29.30000,28.00000,28.60000,1776000
04/07/2009,0000,28.75000,30.40000,28.75000,30.10000,3214000
04/08/2009,0000,29.50000,30.90000,29.10000,29.10000,2996000
04/09/2009,0000,29.50000,30.00000,28.70000,29.70000,2425000
04/10/2009,0000,30.10000,30.50000,29.15000,30.00000,2035000
04/13/2009,0000,30.50000,32.10000,30.30000,30.30000,5102000
04/14/2009,0000,30.20000,31.30000,29.70000,31.20000,2031000
04/15/2009,0000,31.00000,31.30000,29.80000,30.40000,1735000
04/16/2009,0000,31.00000,31.00000,29.90000,30.00000,1238000
04/17/2009,0000,30.00000,30.55000,27.90000,27.90000,1451000
04/20/2009,0000,26.70000,27.90000,26.10000,27.00000,858000
04/21/2009,0000,26.60000,28.85000,26.50000,28.85000,1005000
04/22/2009,0000,29.75000,30.50000,28.90000,30.10000,2014000
04/23/2009,0000,30.00000,31.10000,29.30000,30.10000,2044000
04/24/2009,0000,30.20000,30.60000,29.25000,29.25000,1176000
04/27/2009,0000,31.00000,31.20000,30.00000,31.00000,3653000
04/28/2009,0000,31.50000,31.50000,28.85000,28.85000,1845000
04/29/2009,0000,27.50000,28.85000,27.05000,27.60000,925000
04/30/2009,0000,28.90000,29.50000,28.50000,29.50000,1140000
05/04/2009,0000,29.60000,30.30000,28.50000,29.50000,1596000
05/05/2009,0000,29.50000,30.20000,28.65000,29.00000,1422000
05/06/2009,0000,29.00000,29.70000,28.80000,28.80000,921000
05/07/2009,0000,29.00000,29.70000,28.75000,28.85000,965000
05/08/2009,0000,28.95000,29.40000,28.90000,29.10000,693000
05/11/2009,0000,29.70000,31.10000,29.50000,30.25000,2265000
05/12/2009,0000,30.25000,30.65000,29.40000,29.40000,1017000
05/13/2009,0000,29.40000,30.15000,29.40000,29.60000,585000
05/14/2009,0000,29.30000,30.50000,29.05000,29.60000,781000
05/15/2009,0000,30.00000,30.10000,29.00000,29.05000,942000
05/18/2009,0000,29.60000,30.00000,29.05000,29.30000,665000
05/19/2009,0000,29.80000,29.80000,28.80000,28.80000,719000
05/20/2009,0000,29.00000,30.20000,28.70000,29.50000,1280000
05/21/2009,0000,29.55000,29.85000,28.85000,28.90000,726000
05/22/2009,0000,29.00000,29.40000,28.80000,28.80000,718000
05/25/2009,0000,29.05000,29.30000,28.10000,28.25000,871000
05/26/2009,0000,28.40000,28.80000,27.80000,28.00000,838000
05/27/2009,0000,28.50000,28.95000,28.20000,28.60000,681000
06/01/2009,0000,29.20000,30.60000,28.50000,30.60000,2327000
06/02/2009,0000,31.20000,31.20000,29.45000,29.70000,1808000
06/03/2009,0000,29.70000,30.20000,29.10000,29.20000,765000
06/04/2009,0000,29.20000,30.65000,29.05000,29.15000,699000
06/05/2009,0000,29.75000,30.15000,29.40000,29.70000,556000
06/08/2009,0000,32.30000,33.30000,31.25000,31.70000,4156000
06/09/2009,0000,31.65000,32.00000,29.50000,29.50000,2405000
06/10/2009,0000,29.60000,30.00000,28.50000,29.75000,1728000
06/11/2009,0000,29.55000,30.50000,29.20000,29.60000,649000
06/12/2009,0000,29.70000,30.45000,29.55000,29.75000,507000
06/15/2009,0000,29.25000,29.75000,27.70000,27.70000,701000
06/16/2009,0000,27.70000,28.00000,26.70000,27.00000,734000
06/17/2009,0000,27.40000,28.00000,26.90000,27.20000,493000
06/18/2009,0000,27.60000,27.60000,26.40000,26.40000,634000
06/19/2009,0000,26.50000,27.40000,26.50000,27.30000,327000
06/22/2009,0000,27.30000,28.65000,27.30000,28.60000,493000
06/23/2009,0000,28.10000,28.60000,27.50000,28.30000,499000
06/24/2009,0000,28.30000,28.50000,27.70000,27.70000,409000
06/25/2009,0000,27.85000,28.20000,27.60000,28.00000,336000
06/26/2009,0000,28.50000,29.25000,28.30000,28.45000,1094000
06/29/2009,0000,28.75000,28.75000,28.05000,28.30000,344000
06/30/2009,0000,28.40000,28.85000,28.40000,28.80000,458000
07/01/2009,0000,28.90000,29.45000,28.85000,29.45000,700000
07/02/2009,0000,29.45000,29.65000,29.05000,29.10000,695000
07/03/2009,0000,28.80000,30.90000,28.80000,30.10000,1634000
07/06/2009,0000,30.50000,32.00000,30.15000,31.50000,2549000
07/07/2009,0000,31.50000,32.10000,30.75000,31.00000,1158000
07/08/2009,0000,31.00000,31.95000,30.60000,31.10000,1144000
07/09/2009,0000,31.30000,33.25000,31.30000,33.25000,3097000
07/10/2009,0000,34.80000,34.80000,33.00000,33.00000,3187000
07/13/2009,0000,33.00000,33.00000,30.75000,30.80000,1491000
07/14/2009,0000,31.10000,32.95000,31.00000,32.60000,2305000
07/15/2009,0000,32.85000,34.45000,32.80000,33.25000,2598000
07/16/2009,0000,33.55000,34.75000,32.85000,33.60000,2311000
07/17/2009,0000,34.00000,35.95000,33.95000,35.95000,4927000
07/20/2009,0000,37.20000,38.45000,37.00000,38.00000,5949000
07/21/2009,0000,38.50000,40.00000,36.50000,38.40000,5587000
07/22/2009,0000,38.00000,39.75000,37.60000,37.80000,2569000
07/23/2009,0000,37.80000,38.45000,36.85000,37.50000,2001000
07/24/2009,0000,38.00000,38.35000,37.00000,37.00000,1748000
07/27/2009,0000,37.90000,38.00000,37.10000,37.10000,1246000
07/28/2009,0000,37.50000,37.85000,37.15000,37.30000,1365000
07/29/2009,0000,37.80000,39.80000,37.50000,38.60000,4425000
07/30/2009,0000,38.60000,41.30000,38.25000,41.30000,5829000
07/31/2009,0000,42.10000,44.15000,42.00000,44.10000,5985000
08/03/2009,0000,44.10000,45.45000,43.05000,43.65000,4512000
08/04/2009,0000,44.00000,44.20000,40.60000,41.30000,2576000
08/05/2009,0000,40.40000,41.20000,38.80000,39.00000,2046000
08/06/2009,0000,39.00000,41.20000,38.50000,41.00000,1666000
08/10/2009,0000,40.85000,41.65000,39.80000,41.00000,992000
08/11/2009,0000,41.40000,42.30000,40.60000,41.40000,1504000
08/12/2009,0000,40.65000,42.10000,40.65000,40.70000,1332000
08/13/2009,0000,40.80000,41.40000,40.50000,41.00000,931000
08/14/2009,0000,41.90000,43.60000,41.00000,42.20000,2215000
08/17/2009,0000,42.65000,42.65000,40.80000,40.85000,1208000
08/18/2009,0000,40.00000,41.25000,39.05000,39.90000,1354000
08/19/2009,0000,40.00000,40.50000,38.30000,38.60000,1596000
08/20/2009,0000,38.70000,39.10000,37.65000,39.00000,793000
08/21/2009,0000,39.40000,41.70000,39.00000,40.80000,2762000
08/24/2009,0000,40.00000,40.70000,38.90000,40.40000,2699000
08/25/2009,0000,41.40000,42.65000,41.00000,41.80000,4013000
08/26/2009,0000,42.25000,43.35000,40.30000,41.35000,4039000
08/27/2009,0000,40.50000,41.35000,39.70000,39.80000,1425000
08/28/2009,0000,39.40000,41.30000,39.40000,41.30000,1256000
08/31/2009,0000,42.30000,43.30000,42.10000,42.90000,3074000
09/01/2009,0000,42.90000,43.50000,42.20000,42.90000,2520000
09/02/2009,0000,42.80000,45.90000,42.30000,45.90000,8123000
09/03/2009,0000,46.10000,46.80000,45.00000,46.60000,4184000
09/04/2009,0000,46.55000,47.65000,45.80000,45.90000,2634000
09/07/2009,0000,46.00000,46.40000,44.30000,44.50000,1788000
09/08/2009,0000,44.50000,44.60000,43.30000,43.85000,1857000
09/09/2009,0000,43.90000,45.80000,43.90000,44.50000,2215000
09/10/2009,0000,44.65000,44.95000,42.30000,43.20000,1406000
09/11/2009,0000,43.00000,45.40000,42.80000,44.30000,1891000
09/14/2009,0000,45.30000,47.00000,44.80000,45.90000,4221000
09/15/2009,0000,46.50000,48.20000,46.50000,47.50000,3819000
09/16/2009,0000,48.60000,48.60000,46.10000,47.00000,2888000
09/17/2009,0000,47.80000,47.80000,46.15000,46.45000,2207000
09/18/2009,0000,46.80000,49.00000,46.80000,48.70000,3701000
09/21/2009,0000,49.35000,50.50000,48.25000,49.30000,3606000
09/22/2009,0000,49.30000,49.70000,48.60000,48.70000,1393000
09/23/2009,0000,49.00000,49.90000,48.25000,48.60000,2323000
09/24/2009,0000,48.80000,49.30000,46.30000,47.10000,1919000
09/25/2009,0000,46.40000,48.00000,46.10000,46.85000,1829000
09/28/2009,0000,46.70000,47.45000,46.15000,46.50000,650000
09/29/2009,0000,47.00000,47.30000,46.50000,46.50000,634000
09/30/2009,0000,47.20000,47.30000,46.60000,46.75000,533000
10/01/2009,0000,47.00000,47.20000,45.60000,45.70000,877000
10/02/2009,0000,45.20000,47.20000,45.20000,46.00000,1004000
10/05/2009,0000,45.90000,47.00000,45.90000,46.10000,489000
10/06/2009,0000,46.30000,46.90000,46.10000,46.10000,820000
10/07/2009,0000,46.15000,46.60000,45.20000,45.35000,995000
10/08/2009,0000,45.35000,45.80000,44.00000,44.00000,1120000
10/09/2009,0000,44.05000,44.70000,43.20000,43.60000,540000
10/12/2009,0000,44.20000,44.80000,43.50000,44.50000,798000
10/13/2009,0000,44.30000,45.00000,44.00000,44.15000,731000
10/14/2009,0000,44.90000,45.40000,44.15000,44.50000,1098000
10/15/2009,0000,44.70000,44.80000,43.55000,43.55000,645000
10/16/2009,0000,43.65000,44.60000,43.65000,44.00000,621000
10/19/2009,0000,44.00000,45.00000,43.80000,45.00000,562000
10/20/2009,0000,45.60000,45.60000,44.10000,44.30000,569000
10/21/2009,0000,44.70000,45.75000,43.85000,45.00000,1487000
10/22/2009,0000,45.00000,45.60000,44.30000,44.40000,821000
10/23/2009,0000,45.10000,45.10000,44.15000,44.50000,501000
10/26/2009,0000,45.00000,46.00000,44.50000,44.80000,1182000
10/27/2009,0000,46.00000,46.00000,44.20000,44.30000,629000
10/28/2009,0000,44.50000,44.80000,43.00000,43.15000,462000
10/29/2009,0000,43.00000,43.00000,40.20000,40.50000,721000
10/30/2009,0000,40.80000,41.25000,40.80000,40.90000,334000
11/02/2009,0000,40.20000,41.20000,40.20000,40.40000,247000
11/03/2009,0000,40.95000,41.80000,40.70000,41.35000,313000
11/04/2009,0000,41.35000,42.00000,41.35000,41.50000,523000
11/05/2009,0000,41.70000,41.80000,40.60000,40.60000,247000
11/06/2009,0000,41.00000,41.50000,40.70000,40.80000,288000
11/09/2009,0000,41.00000,41.05000,40.40000,40.40000,241000
11/10/2009,0000,40.45000,41.00000,40.45000,40.70000,163000
11/11/2009,0000,40.50000,40.90000,40.40000,40.55000,249000
11/12/2009,0000,40.55000,41.50000,40.55000,40.90000,268000
11/13/2009,0000,41.00000,41.90000,40.95000,41.10000,516000
11/16/2009,0000,41.30000,41.75000,40.90000,41.00000,249000
11/17/2009,0000,41.30000,41.50000,40.90000,41.00000,893000
11/18/2009,0000,41.30000,43.85000,41.30000,43.85000,2523000
11/19/2009,0000,44.50000,46.00000,44.40000,44.50000,2856000
11/20/2009,0000,45.65000,46.40000,45.15000,46.05000,2719000
11/23/2009,0000,46.40000,46.70000,45.20000,45.25000,1484000
11/24/2009,0000,45.50000,46.30000,45.25000,45.80000,1456000
11/25/2009,0000,46.10000,46.40000,44.75000,44.90000,934000
11/26/2009,0000,45.30000,47.60000,44.60000,45.30000,2850000
11/27/2009,0000,44.20000,46.00000,44.20000,44.40000,1137000
11/30/2009,0000,44.90000,45.55000,44.55000,45.00000,817000
12/01/2009,0000,45.10000,48.15000,45.10000,48.00000,6880000
12/02/2009,0000,47.50000,50.20000,47.50000,48.15000,6691000
12/03/2009,0000,48.50000,50.00000,47.90000,48.30000,3242000
12/04/2009,0000,49.00000,49.35000,47.20000,47.40000,2051000
12/07/2009,0000,48.50000,50.70000,47.50000,50.00000,4436000
12/08/2009,0000,50.50000,50.60000,48.50000,48.55000,1818000
12/09/2009,0000,48.55000,50.20000,48.30000,48.60000,2453000
12/11/2009,0000,47.00000,49.70000,47.00000,49.50000,2822000
12/14/2009,0000,49.70000,49.70000,48.10000,48.25000,1371000
12/15/2009,0000,48.20000,49.50000,48.20000,48.40000,1914000
12/16/2009,0000,48.30000,48.80000,48.00000,48.00000,590000
12/17/2009,0000,48.00000,49.20000,47.55000,48.00000,905000
12/18/2009,0000,47.60000,48.10000,46.80000,47.40000,505000
12/21/2009,0000,48.00000,49.30000,47.40000,49.30000,457000
12/22/2009,0000,49.00000,49.00000,47.60000,47.95000,1405000
12/23/2009,0000,48.00000,48.40000,47.50000,47.50000,498000
12/25/2009,0000,47.90000,47.95000,46.85000,47.40000,665000
12/28/2009,0000,47.95000,47.95000,47.05000,47.50000,583000
12/29/2009,0000,47.25000,47.60000,46.60000,46.70000,912380
