DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.30000,15.30000,14.30000,15.00000,532200
04/03/2007,0000,14.90000,14.90000,14.25000,14.60000,141800
04/04/2007,0000,14.50000,14.80000,14.50000,14.65000,90400
04/09/2007,0000,14.80000,15.00000,14.70000,14.80000,107800
04/10/2007,0000,15.00000,15.00000,14.85000,14.85000,92400
04/11/2007,0000,14.85000,15.00000,14.60000,15.00000,136600
04/12/2007,0000,15.00000,15.20000,15.00000,15.20000,127400
04/13/2007,0000,15.20000,15.75000,15.20000,15.70000,1002900
04/16/2007,0000,16.70000,16.70000,15.80000,15.85000,330800
04/17/2007,0000,16.50000,16.50000,15.20000,15.35000,238400
04/18/2007,0000,15.40000,15.50000,15.20000,15.30000,72900
04/19/2007,0000,14.30000,15.30000,14.30000,15.10000,127400
04/20/2007,0000,15.30000,15.60000,15.30000,15.40000,250700
04/23/2007,0000,15.50000,16.40000,15.50000,16.10000,379100
04/24/2007,0000,16.15000,16.80000,16.10000,16.60000,623700
04/25/2007,0000,16.60000,16.60000,15.70000,15.85000,331900
04/26/2007,0000,15.90000,16.85000,15.75000,16.00000,381200
04/27/2007,0000,16.10000,16.35000,15.80000,15.80000,232200
04/30/2007,0000,15.85000,16.00000,15.30000,15.30000,167400
05/02/2007,0000,15.30000,15.70000,15.00000,15.15000,196200
05/03/2007,0000,15.30000,15.30000,14.10000,15.00000,294900
05/04/2007,0000,14.40000,14.95000,14.40000,14.75000,126300
05/07/2007,0000,14.70000,14.90000,14.55000,14.60000,96500
05/08/2007,0000,14.80000,15.30000,14.60000,15.25000,114000
05/09/2007,0000,15.30000,15.90000,15.20000,15.55000,220900
05/10/2007,0000,15.55000,16.30000,15.55000,16.10000,289700
05/11/2007,0000,16.50000,16.95000,16.00000,16.50000,716200
05/14/2007,0000,16.80000,17.65000,16.80000,17.65000,939200
05/15/2007,0000,18.80000,18.85000,18.40000,18.85000,1708800
05/16/2007,0000,19.40000,20.15000,18.70000,20.15000,3031400
05/17/2007,0000,20.15000,21.55000,19.70000,20.00000,2977900
05/18/2007,0000,20.00000,20.60000,19.00000,19.00000,1892800
05/21/2007,0000,19.00000,19.80000,18.90000,18.90000,1284400
05/22/2007,0000,19.05000,19.40000,18.50000,18.65000,1142600
05/23/2007,0000,18.75000,19.60000,18.70000,19.30000,1507400
05/24/2007,0000,19.50000,19.75000,18.85000,18.90000,647300
05/25/2007,0000,18.90000,19.05000,18.10000,18.10000,584700
05/28/2007,0000,18.20000,18.30000,17.25000,17.30000,666900
05/29/2007,0000,17.40000,17.80000,17.35000,17.40000,461300
05/30/2007,0000,17.40000,18.10000,17.40000,18.05000,635000
05/31/2007,0000,18.20000,18.45000,18.10000,18.25000,548700
06/01/2007,0000,18.45000,18.45000,17.60000,17.60000,572300
06/04/2007,0000,17.60000,17.60000,17.00000,17.05000,368900
06/05/2007,0000,17.05000,17.20000,16.45000,16.45000,342100
06/06/2007,0000,16.40000,17.30000,16.40000,17.10000,427400
06/07/2007,0000,17.40000,18.25000,17.40000,18.25000,1000800
06/08/2007,0000,19.50000,19.50000,19.50000,19.50000,678200
06/11/2007,0000,20.85000,20.85000,20.85000,20.85000,323600
06/12/2007,0000,22.30000,22.30000,22.30000,22.30000,366800
06/13/2007,0000,23.85000,23.85000,23.30000,23.85000,4239800
06/14/2007,0000,24.40000,24.80000,22.50000,22.90000,2564800
06/15/2007,0000,23.60000,24.50000,23.40000,24.50000,1577300
06/20/2007,0000,26.20000,26.20000,26.20000,26.20000,1025500
06/21/2007,0000,28.00000,28.00000,26.30000,26.75000,3972600
06/22/2007,0000,26.75000,28.60000,26.75000,28.60000,1187900
06/25/2007,0000,32.70000,32.70000,32.70000,32.70000,1268000
06/26/2007,0000,34.95000,34.95000,33.40000,34.95000,6335100
06/27/2007,0000,34.50000,36.00000,32.55000,34.40000,4824500
06/28/2007,0000,35.00000,36.80000,35.00000,36.80000,2885400
06/29/2007,0000,38.00000,39.10000,34.25000,34.25000,4659100
07/02/2007,0000,33.00000,34.25000,31.95000,32.85000,2431200
07/03/2007,0000,32.85000,35.10000,32.85000,35.10000,2709700
07/04/2007,0000,36.00000,37.20000,35.10000,35.10000,3847300
07/05/2007,0000,36.90000,37.20000,35.15000,36.00000,2964600
07/06/2007,0000,37.00000,37.00000,34.50000,35.00000,2716900
07/09/2007,0000,35.00000,35.90000,33.40000,33.40000,1982200
07/10/2007,0000,33.00000,35.40000,33.00000,34.05000,1976000
07/11/2007,0000,34.80000,36.40000,34.30000,36.40000,1736600
07/12/2007,0000,38.90000,38.90000,38.90000,38.90000,1024500
07/13/2007,0000,41.60000,41.60000,41.60000,41.60000,581600
07/16/2007,0000,44.50000,44.50000,39.40000,39.90000,7069800
07/17/2007,0000,40.20000,42.65000,40.20000,42.65000,1528000
07/18/2007,0000,45.60000,45.60000,45.60000,45.60000,975100
07/19/2007,0000,48.75000,48.75000,46.30000,48.05000,7469600
07/20/2007,0000,51.40000,51.40000,47.00000,51.40000,6530300
07/23/2007,0000,54.70000,54.90000,48.10000,54.90000,4084700
07/24/2007,0000,56.00000,58.70000,54.90000,56.10000,4485400
07/25/2007,0000,55.50000,58.00000,55.50000,58.00000,2384000
07/26/2007,0000,59.90000,62.00000,54.00000,54.00000,3018000
07/27/2007,0000,50.90000,57.00000,50.90000,53.90000,1919500
07/30/2007,0000,55.00000,55.00000,51.00000,53.00000,1230000
07/31/2007,0000,54.90000,56.70000,54.90000,56.70000,740800
08/01/2007,0000,57.70000,58.40000,53.20000,53.30000,1718100
08/02/2007,0000,55.00000,56.00000,49.60000,50.00000,1506400
08/03/2007,0000,51.00000,53.20000,47.00000,47.00000,1338900
08/06/2007,0000,44.00000,46.40000,43.75000,43.75000,620600
08/07/2007,0000,45.50000,46.80000,41.05000,41.50000,3298500
08/08/2007,0000,41.10000,44.40000,40.10000,44.40000,2838200
08/09/2007,0000,44.75000,45.60000,43.60000,44.00000,2099300
08/10/2007,0000,41.10000,43.30000,40.95000,41.10000,1445800
08/14/2007,0000,39.20000,41.70000,39.00000,41.10000,2255500
08/15/2007,0000,40.80000,41.00000,38.25000,38.25000,1216600
08/16/2007,0000,36.10000,37.50000,35.60000,35.60000,795300
08/17/2007,0000,36.10000,36.50000,33.15000,33.15000,1071700
08/20/2007,0000,34.40000,34.95000,33.15000,34.00000,1334800
08/21/2007,0000,34.00000,34.00000,31.65000,31.65000,831300
08/22/2007,0000,31.00000,31.65000,29.45000,31.00000,1906100
08/23/2007,0000,32.20000,33.15000,31.80000,32.80000,1852700
08/24/2007,0000,32.80000,34.90000,32.00000,34.00000,2072600
08/27/2007,0000,35.70000,36.35000,34.50000,35.20000,1399500
08/28/2007,0000,34.50000,35.00000,32.80000,33.20000,901200
08/29/2007,0000,30.90000,31.90000,30.90000,31.90000,480900
08/30/2007,0000,33.35000,34.10000,32.70000,33.20000,1458100
08/31/2007,0000,32.90000,33.95000,32.25000,32.90000,710000
09/03/2007,0000,33.10000,34.50000,33.10000,33.75000,616500
09/04/2007,0000,33.75000,34.25000,32.20000,32.70000,467500
09/05/2007,0000,33.60000,34.95000,32.90000,34.95000,880600
09/06/2007,0000,35.70000,35.75000,34.65000,34.80000,1546500
09/07/2007,0000,35.40000,37.20000,35.30000,37.20000,2092100
09/10/2007,0000,37.00000,39.80000,37.00000,39.80000,2060300
09/11/2007,0000,42.55000,42.55000,42.00000,42.55000,1179600
09/12/2007,0000,45.50000,45.50000,42.50000,42.70000,4885100
09/13/2007,0000,44.00000,45.65000,43.60000,44.10000,4467900
09/14/2007,0000,43.50000,44.10000,41.50000,43.00000,1821900
09/17/2007,0000,44.00000,45.00000,43.20000,43.30000,1059400
09/19/2007,0000,43.00000,43.00000,40.30000,40.30000,959700
09/20/2007,0000,41.50000,42.50000,40.30000,40.90000,1046000
09/21/2007,0000,40.70000,40.70000,39.75000,40.15000,646000
09/26/2007,0000,40.20000,42.95000,40.15000,42.95000,1026000
09/27/2007,0000,43.30000,45.00000,42.50000,44.45000,1189000
09/28/2007,0000,44.40000,46.00000,44.05000,44.90000,2420000
10/01/2007,0000,45.85000,45.85000,44.20000,44.25000,728000
10/02/2007,0000,44.60000,45.20000,43.00000,43.10000,640000
10/03/2007,0000,43.10000,45.00000,43.10000,43.30000,1015000
10/04/2007,0000,43.40000,44.20000,42.00000,42.10000,697000
10/05/2007,0000,41.50000,44.00000,41.00000,44.00000,998000
10/08/2007,0000,44.00000,44.00000,41.60000,41.90000,463000
10/09/2007,0000,41.50000,43.50000,41.00000,41.80000,604000
10/11/2007,0000,42.00000,42.20000,40.35000,40.50000,498000
10/12/2007,0000,40.00000,41.50000,39.80000,39.80000,460000
10/15/2007,0000,39.90000,40.50000,37.05000,37.20000,550000
10/16/2007,0000,34.80000,36.80000,34.80000,35.50000,374000
10/17/2007,0000,35.00000,37.95000,35.00000,37.95000,733000
10/18/2007,0000,38.10000,39.10000,37.90000,38.00000,655000
10/19/2007,0000,38.50000,38.70000,35.85000,35.85000,352000
10/22/2007,0000,34.50000,35.80000,34.50000,35.15000,193000
10/23/2007,0000,35.90000,37.60000,35.60000,37.10000,446000
10/24/2007,0000,38.00000,38.00000,35.80000,36.10000,295000
10/25/2007,0000,36.30000,38.60000,36.30000,37.80000,802000
10/26/2007,0000,36.30000,37.50000,36.30000,37.10000,448000
10/29/2007,0000,37.10000,37.50000,36.50000,36.95000,212000
10/30/2007,0000,37.40000,39.50000,37.30000,39.50000,1604000
10/31/2007,0000,39.50000,40.50000,39.05000,39.65000,1880000
11/01/2007,0000,39.80000,40.50000,38.85000,38.95000,564000
11/02/2007,0000,37.35000,38.50000,37.35000,37.50000,271000
11/05/2007,0000,36.50000,37.50000,35.30000,36.00000,342000
11/06/2007,0000,36.00000,37.00000,35.50000,36.15000,292000
11/07/2007,0000,36.15000,36.70000,36.00000,36.10000,223000
11/08/2007,0000,36.00000,36.10000,33.60000,33.65000,428000
11/09/2007,0000,34.50000,34.50000,32.00000,33.00000,331000
11/12/2007,0000,31.50000,32.40000,31.00000,32.20000,507000
11/13/2007,0000,31.20000,33.40000,31.20000,33.40000,260000
11/14/2007,0000,34.90000,35.40000,34.00000,35.20000,352000
11/15/2007,0000,35.20000,35.20000,34.30000,35.00000,112000
11/16/2007,0000,34.00000,35.90000,34.00000,35.45000,334000
11/19/2007,0000,37.00000,37.90000,36.50000,37.90000,643000
11/20/2007,0000,37.90000,39.70000,37.50000,37.90000,2419000
11/21/2007,0000,37.50000,38.20000,36.30000,36.30000,667000
11/22/2007,0000,36.20000,36.30000,35.00000,35.00000,489000
11/23/2007,0000,35.00000,35.80000,33.00000,33.20000,836000
11/26/2007,0000,33.50000,34.45000,32.20000,32.20000,591000
11/27/2007,0000,30.50000,32.80000,30.50000,32.80000,390000
11/28/2007,0000,32.80000,33.70000,32.70000,33.00000,205000
11/29/2007,0000,33.95000,34.80000,33.50000,34.20000,472000
11/30/2007,0000,34.80000,34.80000,33.75000,34.15000,214000
12/03/2007,0000,34.70000,36.00000,34.20000,35.20000,293000
12/04/2007,0000,35.30000,36.20000,34.80000,35.80000,305000
12/05/2007,0000,33.30000,35.80000,33.30000,35.80000,404000
12/06/2007,0000,36.50000,37.60000,36.20000,37.45000,1598000
12/07/2007,0000,40.05000,40.05000,37.80000,37.90000,2808000
12/10/2007,0000,37.80000,38.80000,36.05000,36.40000,778000
12/11/2007,0000,36.50000,36.85000,35.65000,35.65000,311000
12/12/2007,0000,35.50000,35.60000,35.00000,35.30000,273000
12/13/2007,0000,35.50000,37.00000,34.00000,34.10000,765000
12/14/2007,0000,34.95000,34.95000,33.00000,33.65000,347000
12/17/2007,0000,33.20000,33.70000,32.00000,32.00000,293000
12/18/2007,0000,30.00000,32.30000,29.90000,31.60000,431000
12/19/2007,0000,32.20000,33.60000,32.00000,33.50000,269000
12/20/2007,0000,33.50000,33.50000,31.30000,32.00000,283000
12/21/2007,0000,32.20000,32.50000,30.80000,31.20000,319000
12/24/2007,0000,31.50000,32.50000,31.40000,31.70000,343000
12/25/2007,0000,31.80000,32.30000,31.30000,32.05000,148000
12/26/2007,0000,31.50000,31.90000,31.10000,31.70000,62000
12/27/2007,0000,31.60000,32.55000,31.60000,32.10000,245000
12/28/2007,0000,32.10000,32.90000,31.40000,32.00000,468000
12/31/2007,0000,31.80000,32.30000,31.50000,31.90000,380000
01/02/2008,0000,33.10000,34.10000,32.30000,34.10000,1678000
01/03/2008,0000,33.60000,33.60000,32.50000,32.80000,562000
01/04/2008,0000,32.60000,33.30000,32.60000,33.00000,334000
01/07/2008,0000,32.75000,32.75000,31.20000,32.00000,331000
01/08/2008,0000,32.00000,32.80000,32.00000,32.00000,281000
01/09/2008,0000,31.50000,32.00000,31.00000,32.00000,295000
01/10/2008,0000,31.55000,33.30000,29.80000,30.00000,1234000
01/11/2008,0000,30.20000,30.40000,29.20000,29.30000,621000
01/14/2008,0000,29.85000,30.10000,28.80000,28.95000,380000
01/15/2008,0000,29.00000,30.40000,29.00000,30.00000,608000
01/16/2008,0000,30.00000,30.00000,27.95000,27.95000,515000
01/17/2008,0000,28.45000,29.10000,26.70000,28.00000,492000
01/18/2008,0000,27.00000,28.40000,26.10000,28.35000,451000
01/21/2008,0000,27.00000,28.20000,27.00000,27.30000,424000
01/22/2008,0000,25.40000,26.40000,25.40000,25.40000,439000
01/23/2008,0000,25.40000,25.40000,23.65000,23.65000,1096000
01/24/2008,0000,23.05000,23.70000,22.00000,22.00000,583000
01/25/2008,0000,21.10000,21.80000,20.50000,21.20000,3232000
01/28/2008,0000,21.00000,21.00000,19.75000,19.75000,3218000
01/29/2008,0000,19.50000,20.00000,18.50000,20.00000,1740000
01/30/2008,0000,20.00000,20.80000,19.60000,19.80000,818000
01/31/2008,0000,19.70000,20.00000,18.90000,19.50000,505000
02/01/2008,0000,19.90000,20.60000,19.50000,20.50000,744000
02/12/2008,0000,20.50000,21.90000,20.00000,21.90000,891000
02/13/2008,0000,22.80000,23.40000,22.20000,23.40000,739000
02/14/2008,0000,24.20000,25.00000,24.20000,24.85000,1152000
02/15/2008,0000,24.60000,25.40000,23.80000,24.00000,1062000
02/18/2008,0000,24.00000,25.65000,24.00000,25.65000,1661000
02/19/2008,0000,27.40000,27.40000,26.50000,27.40000,2220000
02/20/2008,0000,27.40000,27.40000,26.20000,26.50000,1355000
02/21/2008,0000,27.00000,28.35000,26.65000,28.35000,1692000
02/22/2008,0000,29.10000,29.50000,28.10000,29.30000,2318000
02/25/2008,0000,30.70000,30.70000,28.60000,29.00000,1827000
02/26/2008,0000,29.30000,29.80000,27.00000,28.00000,1574000
02/27/2008,0000,28.10000,29.95000,27.45000,29.70000,2454000
02/29/2008,0000,29.65000,30.70000,29.40000,30.00000,1302000
03/03/2008,0000,29.00000,32.10000,28.95000,32.10000,2049000
03/04/2008,0000,33.40000,34.30000,32.50000,32.65000,3160000
03/05/2008,0000,32.65000,33.80000,31.55000,31.55000,1319000
03/06/2008,0000,31.55000,32.30000,31.15000,31.50000,782000
03/07/2008,0000,31.35000,32.40000,30.00000,30.30000,950000
03/10/2008,0000,30.25000,31.30000,29.50000,29.60000,896000
03/11/2008,0000,29.60000,29.90000,29.15000,29.30000,688000
03/12/2008,0000,30.90000,30.90000,29.65000,30.80000,1207000
03/13/2008,0000,31.20000,31.50000,29.80000,30.00000,1429000
03/14/2008,0000,30.80000,30.80000,29.55000,29.60000,626000
03/18/2008,0000,28.45000,29.10000,28.00000,28.25000,406000
03/19/2008,0000,28.90000,29.15000,28.55000,28.60000,497000
03/20/2008,0000,28.50000,28.60000,28.00000,28.35000,242000
03/21/2008,0000,28.80000,29.50000,28.55000,29.10000,837000
03/25/2008,0000,30.30000,32.20000,29.80000,31.80000,2144000
03/26/2008,0000,31.80000,33.00000,31.50000,31.50000,1457000
03/27/2008,0000,31.50000,32.70000,31.50000,31.50000,777000
03/28/2008,0000,32.30000,32.75000,31.80000,32.10000,818000
03/31/2008,0000,32.30000,32.75000,31.80000,31.80000,435000
04/01/2008,0000,31.80000,32.20000,30.70000,30.70000,340000
04/02/2008,0000,31.70000,31.70000,30.85000,30.90000,242000
04/03/2008,0000,30.90000,31.60000,30.85000,31.00000,260000
04/07/2008,0000,32.50000,33.15000,31.80000,33.15000,743000
04/08/2008,0000,34.00000,34.40000,32.75000,32.85000,1867000
04/09/2008,0000,32.95000,34.00000,32.85000,32.85000,1029000
04/10/2008,0000,33.00000,33.85000,32.90000,32.90000,534000
04/11/2008,0000,33.80000,33.80000,32.80000,33.00000,624000
04/14/2008,0000,33.60000,33.60000,31.50000,32.80000,510000
04/15/2008,0000,32.80000,34.00000,32.80000,33.50000,510000
04/16/2008,0000,34.20000,35.50000,33.10000,35.50000,1597000
04/17/2008,0000,37.40000,37.95000,36.60000,37.70000,3653000
04/18/2008,0000,38.20000,40.00000,38.20000,39.40000,2425000
04/21/2008,0000,39.30000,39.40000,36.65000,36.70000,1232000
04/22/2008,0000,36.20000,37.60000,36.20000,37.60000,600000
04/23/2008,0000,37.80000,37.80000,36.80000,36.80000,478000
04/24/2008,0000,37.40000,38.70000,37.10000,38.45000,931000
04/25/2008,0000,39.00000,40.80000,38.70000,39.40000,1742000
04/28/2008,0000,39.80000,40.00000,37.20000,37.50000,788000
04/29/2008,0000,37.10000,39.40000,37.10000,38.50000,1178000
04/30/2008,0000,39.00000,39.00000,38.00000,38.15000,571000
05/02/2008,0000,38.50000,38.80000,37.30000,37.50000,668000
05/05/2008,0000,36.30000,38.40000,36.30000,36.80000,422000
05/06/2008,0000,36.35000,37.65000,35.25000,35.80000,338000
05/07/2008,0000,35.70000,38.10000,35.35000,37.60000,800000
05/08/2008,0000,37.60000,38.75000,37.10000,38.10000,920000
05/09/2008,0000,38.15000,38.25000,36.10000,36.10000,327000
05/12/2008,0000,36.20000,38.60000,36.20000,38.40000,1207000
05/13/2008,0000,39.00000,39.20000,37.60000,37.80000,494000
05/14/2008,0000,37.90000,38.50000,37.30000,38.20000,327000
05/15/2008,0000,38.20000,38.40000,37.70000,38.20000,313000
05/16/2008,0000,38.30000,38.50000,37.80000,37.80000,396000
05/19/2008,0000,38.00000,38.50000,37.00000,37.80000,723000
05/20/2008,0000,38.30000,38.30000,36.25000,36.25000,433000
05/21/2008,0000,36.50000,36.90000,36.00000,36.10000,340000
05/22/2008,0000,36.00000,36.00000,35.25000,35.90000,352000
05/23/2008,0000,35.90000,36.20000,33.40000,33.40000,379000
05/26/2008,0000,32.50000,33.50000,32.00000,32.40000,507000
05/27/2008,0000,32.40000,32.60000,30.65000,32.60000,956000
05/28/2008,0000,32.50000,32.95000,31.50000,32.40000,548000
05/29/2008,0000,32.40000,32.70000,31.20000,31.20000,307000
05/30/2008,0000,31.30000,31.50000,29.50000,31.50000,403000
06/02/2008,0000,31.50000,31.90000,31.10000,31.90000,114000
06/03/2008,0000,31.90000,33.30000,31.80000,31.80000,520000
06/04/2008,0000,31.80000,31.80000,30.25000,30.50000,188000
06/05/2008,0000,30.50000,30.90000,30.50000,30.90000,107000
06/06/2008,0000,31.10000,31.40000,30.85000,30.90000,144000
06/10/2008,0000,29.90000,30.50000,29.20000,29.40000,113000
06/11/2008,0000,30.20000,30.20000,28.20000,29.50000,122000
06/12/2008,0000,27.80000,29.00000,27.45000,27.60000,293000
06/13/2008,0000,28.10000,28.20000,27.00000,27.90000,214000
06/16/2008,0000,28.30000,28.40000,27.00000,28.00000,264000
06/17/2008,0000,28.50000,28.50000,27.45000,28.00000,113000
06/18/2008,0000,28.00000,29.00000,27.60000,28.60000,342000
06/19/2008,0000,28.00000,28.40000,27.70000,27.70000,129000
06/20/2008,0000,27.75000,28.40000,26.50000,26.60000,166000
06/23/2008,0000,26.05000,26.60000,25.00000,26.60000,249000
06/24/2008,0000,25.50000,27.00000,25.50000,26.50000,181000
06/25/2008,0000,26.50000,26.50000,25.60000,26.50000,244000
06/26/2008,0000,26.70000,26.80000,26.00000,26.30000,108000
06/27/2008,0000,25.90000,25.90000,24.50000,24.60000,332000
06/30/2008,0000,22.90000,24.50000,22.90000,22.90000,345000
07/01/2008,0000,22.40000,23.25000,21.30000,21.30000,293000
07/02/2008,0000,20.00000,21.90000,20.00000,21.10000,554000
07/03/2008,0000,20.00000,22.55000,20.00000,22.20000,557000
07/04/2008,0000,22.50000,22.65000,21.00000,21.05000,500000
07/07/2008,0000,21.10000,21.30000,21.00000,21.20000,423000
07/08/2008,0000,21.50000,21.80000,19.75000,20.00000,1059000
07/09/2008,0000,20.80000,20.80000,19.35000,20.00000,1584000
07/10/2008,0000,19.90000,20.90000,19.85000,20.40000,1401000
07/11/2008,0000,20.40000,21.80000,20.40000,21.80000,1128000
07/14/2008,0000,22.10000,23.10000,21.60000,22.95000,843000
07/15/2008,0000,22.80000,22.80000,21.35000,21.80000,769000
07/16/2008,0000,21.80000,22.10000,21.00000,21.00000,405000
07/17/2008,0000,22.45000,22.45000,21.55000,21.70000,280000
07/18/2008,0000,22.00000,22.35000,21.00000,21.70000,360000
07/21/2008,0000,22.20000,22.70000,21.70000,22.40000,433000
07/22/2008,0000,22.00000,22.80000,22.00000,22.60000,289000
07/23/2008,0000,22.80000,24.15000,22.70000,24.15000,1008000
07/24/2008,0000,24.45000,25.80000,24.20000,25.75000,992000
07/25/2008,0000,24.40000,26.70000,24.40000,26.70000,862000
07/29/2008,0000,25.60000,26.30000,25.60000,25.70000,445000
07/30/2008,0000,26.30000,26.30000,24.80000,25.20000,400000
07/31/2008,0000,25.60000,25.65000,23.60000,24.30000,386000
08/01/2008,0000,23.90000,24.00000,23.00000,23.40000,339000
08/04/2008,0000,23.40000,23.90000,23.25000,23.60000,167000
08/05/2008,0000,23.00000,23.80000,21.95000,21.95000,387000
08/06/2008,0000,22.15000,22.80000,22.15000,22.55000,202000
08/07/2008,0000,22.70000,23.05000,22.30000,22.30000,263000
08/08/2008,0000,22.00000,23.00000,21.90000,22.80000,286000
08/11/2008,0000,23.30000,24.35000,23.30000,24.35000,443000
08/12/2008,0000,25.30000,25.50000,24.00000,24.00000,990000
08/13/2008,0000,23.70000,25.65000,23.50000,25.65000,760000
08/14/2008,0000,25.50000,26.45000,25.00000,25.65000,2320000
08/15/2008,0000,26.10000,27.00000,25.60000,26.90000,1985000
08/18/2008,0000,26.60000,27.10000,25.05000,25.05000,989000
08/19/2008,0000,24.20000,25.00000,24.05000,25.00000,642000
08/20/2008,0000,24.80000,24.95000,24.35000,24.35000,195000
08/21/2008,0000,24.50000,24.80000,23.90000,23.90000,213000
08/22/2008,0000,23.90000,24.30000,22.50000,23.00000,394000
08/25/2008,0000,23.00000,23.45000,23.00000,23.40000,170000
08/26/2008,0000,22.90000,23.20000,22.60000,22.90000,85000
08/27/2008,0000,23.15000,23.70000,22.65000,23.50000,129000
08/28/2008,0000,23.80000,23.80000,23.05000,23.05000,74000
08/29/2008,0000,23.50000,23.50000,22.80000,22.80000,192000
09/01/2008,0000,22.55000,22.55000,21.25000,21.25000,510000
09/02/2008,0000,19.85000,21.25000,19.85000,20.65000,439000
09/03/2008,0000,20.70000,20.70000,19.55000,19.95000,524000
09/04/2008,0000,19.95000,20.30000,19.05000,19.05000,453000
09/05/2008,0000,18.20000,19.40000,17.80000,18.70000,502000
09/08/2008,0000,19.95000,20.00000,19.20000,20.00000,475000
09/09/2008,0000,19.90000,19.90000,18.60000,19.45000,391000
09/10/2008,0000,19.20000,19.70000,18.80000,19.50000,151000
09/11/2008,0000,20.00000,20.00000,18.60000,18.95000,170000
09/12/2008,0000,18.95000,19.00000,17.80000,18.35000,168000
09/15/2008,0000,17.90000,18.00000,17.10000,17.10000,381000
09/16/2008,0000,15.95000,16.00000,15.95000,15.95000,217000
09/17/2008,0000,15.95000,16.80000,14.85000,14.85000,1089000
09/18/2008,0000,13.85000,13.85000,13.85000,13.85000,237000
09/19/2008,0000,13.00000,14.80000,13.00000,14.80000,1346000
09/22/2008,0000,15.50000,15.80000,15.00000,15.80000,698000
09/23/2008,0000,15.50000,16.90000,15.20000,16.90000,479000
09/24/2008,0000,16.90000,18.05000,16.50000,18.05000,757000
09/25/2008,0000,18.05000,19.00000,17.15000,17.20000,1270000
09/26/2008,0000,17.20000,17.20000,16.15000,16.50000,490000
09/30/2008,0000,15.35000,15.65000,15.35000,15.50000,409000
10/01/2008,0000,15.75000,16.50000,15.60000,16.20000,590000
10/02/2008,0000,16.30000,17.30000,16.10000,16.60000,384000
10/03/2008,0000,16.90000,17.60000,16.60000,17.30000,918000
10/06/2008,0000,17.10000,17.30000,16.55000,16.60000,502000
10/07/2008,0000,16.10000,17.60000,16.10000,17.50000,494000
10/08/2008,0000,17.20000,17.40000,16.30000,17.20000,562000
10/09/2008,0000,17.20000,17.50000,16.50000,16.55000,487000
10/13/2008,0000,16.00000,16.30000,16.00000,16.00000,145000
10/14/2008,0000,16.10000,17.00000,16.10000,16.80000,710000
10/15/2008,0000,16.60000,16.65000,16.25000,16.65000,343000
10/16/2008,0000,16.10000,16.30000,16.10000,16.10000,312000
10/17/2008,0000,16.30000,16.30000,15.55000,15.55000,577000
10/20/2008,0000,15.20000,15.50000,15.05000,15.50000,366000
10/21/2008,0000,15.80000,16.40000,15.70000,16.00000,350000
10/22/2008,0000,15.75000,17.10000,15.60000,17.10000,877000
10/23/2008,0000,16.60000,17.30000,16.55000,17.00000,920000
10/24/2008,0000,17.00000,17.30000,16.45000,16.45000,607000
10/27/2008,0000,15.50000,16.30000,15.30000,15.60000,474000
10/28/2008,0000,15.30000,16.65000,14.55000,16.60000,596000
10/29/2008,0000,17.30000,17.45000,16.80000,17.00000,710000
10/30/2008,0000,17.30000,18.15000,17.10000,18.15000,1062000
10/31/2008,0000,18.15000,18.40000,17.60000,18.30000,832000
11/03/2008,0000,18.00000,18.50000,17.55000,18.50000,585000
11/04/2008,0000,18.40000,19.75000,18.20000,19.75000,1101000
11/05/2008,0000,19.40000,20.10000,19.00000,19.00000,972000
11/06/2008,0000,18.00000,19.00000,17.75000,17.75000,775000
11/07/2008,0000,16.75000,18.90000,16.75000,18.60000,657000
11/10/2008,0000,18.60000,19.40000,18.20000,18.90000,442000
11/11/2008,0000,18.60000,18.80000,17.60000,17.60000,520000
11/12/2008,0000,17.40000,17.90000,17.00000,17.40000,298000
11/13/2008,0000,16.60000,17.55000,16.60000,16.90000,405000
11/14/2008,0000,17.10000,17.70000,16.90000,17.70000,459000
11/17/2008,0000,17.40000,17.60000,17.05000,17.15000,311000
11/18/2008,0000,17.00000,17.00000,15.95000,16.40000,425000
11/19/2008,0000,16.30000,16.80000,16.00000,16.70000,299000
11/20/2008,0000,16.30000,16.40000,15.80000,15.90000,216000
11/21/2008,0000,15.90000,17.00000,15.70000,17.00000,435000
11/24/2008,0000,17.50000,17.50000,16.80000,16.80000,156000
11/25/2008,0000,17.10000,17.40000,16.85000,16.85000,153000
11/26/2008,0000,17.10000,17.25000,16.90000,16.90000,162000
11/27/2008,0000,17.00000,17.60000,17.00000,17.30000,470000
11/28/2008,0000,17.70000,17.70000,16.95000,16.95000,186000
12/01/2008,0000,17.00000,17.35000,16.80000,17.05000,261000
12/02/2008,0000,17.00000,17.00000,16.30000,17.00000,312000
12/03/2008,0000,17.00000,17.50000,17.00000,17.20000,265000
12/04/2008,0000,17.50000,18.40000,17.30000,18.35000,992000
12/05/2008,0000,18.30000,18.85000,17.80000,18.40000,697000
12/08/2008,0000,18.60000,19.20000,18.40000,19.00000,443000
12/09/2008,0000,19.25000,19.25000,18.45000,18.45000,349000
12/10/2008,0000,18.45000,19.25000,18.45000,19.25000,600000
12/11/2008,0000,18.50000,18.55000,17.75000,17.95000,607000
12/12/2008,0000,17.50000,17.80000,16.70000,16.80000,475000
12/15/2008,0000,16.85000,17.40000,16.85000,17.00000,224000
12/16/2008,0000,17.00000,17.10000,16.85000,16.90000,155000
12/17/2008,0000,17.10000,17.80000,17.00000,17.50000,281000
12/18/2008,0000,17.50000,17.50000,17.20000,17.30000,98000
12/19/2008,0000,17.30000,18.50000,17.30000,18.25000,883000
12/22/2008,0000,18.35000,19.05000,18.05000,18.35000,1069000
12/23/2008,0000,18.30000,18.60000,17.70000,18.40000,460000
12/24/2008,0000,18.80000,19.65000,18.80000,19.65000,1025000
12/25/2008,0000,20.90000,21.00000,20.00000,20.00000,2907000
12/26/2008,0000,20.40000,21.15000,19.65000,20.60000,2098000
12/29/2008,0000,20.70000,22.00000,20.50000,22.00000,1255000
12/30/2008,0000,22.15000,22.35000,21.50000,21.70000,1088000
12/31/2008,0000,21.70000,22.90000,21.10000,21.70000,1896000
01/05/2009,0000,21.90000,22.15000,21.20000,21.70000,853000
01/06/2009,0000,21.70000,21.85000,21.15000,21.15000,429000
01/07/2009,0000,21.15000,22.20000,21.15000,21.25000,572000
01/08/2009,0000,21.20000,21.80000,20.70000,20.70000,628000
01/09/2009,0000,21.10000,21.10000,20.20000,20.55000,438000
01/12/2009,0000,20.70000,21.10000,20.20000,20.20000,407000
01/13/2009,0000,20.55000,20.55000,20.20000,20.45000,232000
01/14/2009,0000,21.00000,21.60000,20.60000,21.25000,736000
01/15/2009,0000,20.60000,21.00000,20.30000,20.80000,361000
01/16/2009,0000,20.80000,20.80000,19.35000,19.35000,1156000
01/19/2009,0000,18.70000,18.70000,18.35000,18.35000,192000
01/20/2009,0000,18.10000,18.80000,17.65000,17.80000,405000
01/21/2009,0000,17.60000,18.20000,17.50000,18.10000,219000
02/02/2009,0000,18.15000,18.95000,17.90000,18.95000,250000
02/03/2009,0000,19.00000,19.70000,18.90000,19.50000,605000
02/04/2009,0000,19.60000,19.80000,19.20000,19.25000,260000
02/05/2009,0000,19.40000,19.50000,18.80000,19.45000,258000
02/06/2009,0000,19.50000,19.50000,19.20000,19.25000,257000
02/09/2009,0000,19.50000,19.75000,19.00000,19.00000,209000
02/10/2009,0000,19.00000,19.80000,19.00000,19.50000,381000
02/11/2009,0000,19.10000,20.00000,19.10000,19.70000,361000
02/12/2009,0000,19.80000,20.70000,19.50000,20.15000,1126000
02/13/2009,0000,20.25000,20.25000,19.65000,19.80000,660000
02/16/2009,0000,20.10000,20.30000,19.90000,20.00000,473000
02/17/2009,0000,20.15000,20.80000,19.80000,19.90000,662000
02/18/2009,0000,19.80000,19.80000,19.20000,19.30000,310000
02/19/2009,0000,19.40000,19.85000,19.35000,19.50000,269000
02/20/2009,0000,19.30000,19.55000,19.10000,19.15000,183000
02/23/2009,0000,19.45000,19.90000,19.15000,19.90000,555000
02/24/2009,0000,19.75000,19.85000,19.40000,19.40000,199000
02/25/2009,0000,19.50000,20.00000,19.40000,19.40000,232000
02/26/2009,0000,19.80000,19.80000,19.30000,19.40000,186000
02/27/2009,0000,19.60000,19.80000,19.45000,19.60000,279000
03/02/2009,0000,19.60000,19.60000,18.50000,18.50000,396000
03/03/2009,0000,18.00000,18.50000,17.80000,18.40000,211000
03/04/2009,0000,18.40000,18.90000,18.35000,18.70000,193000
03/05/2009,0000,19.00000,19.20000,18.80000,18.90000,193000
03/06/2009,0000,19.10000,20.20000,19.10000,19.90000,910000
03/09/2009,0000,19.90000,20.55000,19.90000,20.40000,678000
03/10/2009,0000,20.60000,20.60000,19.90000,20.00000,328000
03/11/2009,0000,20.20000,20.20000,19.60000,19.60000,330000
03/12/2009,0000,19.60000,19.90000,19.35000,19.50000,158000
03/13/2009,0000,19.50000,20.00000,19.50000,20.00000,375000
03/16/2009,0000,20.10000,21.00000,20.10000,20.80000,766000
03/17/2009,0000,21.00000,21.00000,20.05000,20.55000,353000
03/18/2009,0000,20.55000,20.95000,20.30000,20.50000,413000
03/19/2009,0000,21.90000,21.90000,21.90000,21.90000,479000
03/20/2009,0000,23.40000,23.40000,22.15000,22.15000,1650000
03/23/2009,0000,22.50000,23.70000,22.50000,23.70000,685000
03/24/2009,0000,25.35000,25.35000,25.35000,25.35000,583000
03/25/2009,0000,27.00000,27.00000,25.60000,26.50000,3320000
03/26/2009,0000,26.50000,27.30000,25.80000,26.60000,1591000
03/27/2009,0000,27.80000,28.45000,27.60000,28.45000,913000
03/30/2009,0000,30.00000,30.00000,28.45000,28.50000,3038000
03/31/2009,0000,28.20000,28.50000,27.25000,28.50000,1467000
04/01/2009,0000,28.50000,30.45000,27.90000,30.45000,2385000
04/02/2009,0000,30.60000,32.55000,29.80000,30.10000,3188000
04/03/2009,0000,28.00000,30.10000,28.00000,29.60000,1908000
04/06/2009,0000,29.00000,31.50000,28.55000,30.80000,2125000
04/07/2009,0000,32.95000,32.95000,32.95000,32.95000,1037000
04/08/2009,0000,35.25000,35.25000,35.25000,35.25000,736000
04/09/2009,0000,37.70000,37.70000,37.10000,37.70000,8957000
04/10/2009,0000,39.00000,40.30000,38.30000,40.30000,5811000
04/13/2009,0000,41.50000,42.80000,39.50000,39.50000,5304000
04/14/2009,0000,39.60000,42.25000,39.60000,42.25000,6310000
04/15/2009,0000,42.50000,43.30000,41.05000,42.15000,4420000
04/16/2009,0000,44.50000,44.50000,41.80000,42.40000,4512000
04/17/2009,0000,42.50000,44.50000,39.45000,39.45000,5590000
04/20/2009,0000,38.50000,39.55000,36.70000,37.30000,2615000
04/21/2009,0000,37.00000,39.90000,36.25000,39.90000,2887000
04/22/2009,0000,41.50000,42.65000,40.80000,42.65000,4076000
04/23/2009,0000,42.95000,45.00000,41.50000,42.00000,7522000
04/24/2009,0000,42.10000,43.00000,41.50000,41.70000,3076000
04/27/2009,0000,43.50000,43.50000,41.10000,42.00000,4749000
04/28/2009,0000,42.00000,42.50000,39.10000,39.10000,2719000
04/29/2009,0000,36.95000,38.10000,36.40000,36.40000,1056000
04/30/2009,0000,36.40000,38.90000,35.60000,38.55000,4036000
05/04/2009,0000,38.55000,39.10000,36.45000,37.50000,2840000
05/05/2009,0000,37.50000,39.80000,37.50000,38.80000,3597000
05/06/2009,0000,39.20000,40.50000,38.10000,38.60000,2989000
05/07/2009,0000,38.60000,39.30000,37.00000,37.00000,2442000
05/08/2009,0000,36.80000,38.05000,36.80000,37.00000,1355000
05/11/2009,0000,37.90000,39.55000,37.40000,39.55000,2883000
05/12/2009,0000,39.95000,40.10000,37.50000,37.70000,2479000
05/13/2009,0000,37.70000,39.40000,37.50000,37.55000,1795000
05/14/2009,0000,36.40000,38.50000,36.40000,37.00000,1234000
05/15/2009,0000,38.00000,38.00000,36.50000,36.50000,1198000
05/18/2009,0000,37.20000,37.50000,36.50000,36.80000,968000
05/19/2009,0000,37.50000,37.50000,35.50000,35.50000,1152000
05/20/2009,0000,35.50000,37.85000,35.40000,37.00000,2378000
05/21/2009,0000,37.00000,37.50000,35.60000,36.00000,1265000
05/22/2009,0000,35.80000,37.30000,35.80000,36.60000,1262000
05/25/2009,0000,37.00000,37.20000,34.85000,35.00000,1075000
05/26/2009,0000,35.30000,36.20000,34.00000,35.40000,900000
05/27/2009,0000,35.80000,36.50000,34.80000,36.10000,1042000
06/01/2009,0000,36.00000,38.60000,35.60000,38.60000,3637000
06/02/2009,0000,39.10000,39.80000,36.50000,36.50000,5167000
06/03/2009,0000,36.60000,36.60000,35.30000,36.00000,1316000
06/04/2009,0000,36.00000,36.10000,35.10000,35.55000,749000
06/05/2009,0000,37.00000,38.00000,35.70000,36.00000,3272000
06/08/2009,0000,37.05000,37.50000,35.80000,35.90000,1522000
06/09/2009,0000,36.50000,36.70000,34.00000,34.10000,1203000
06/10/2009,0000,35.40000,35.40000,32.20000,32.50000,1073000
06/11/2009,0000,32.80000,33.70000,32.60000,33.20000,589000
06/12/2009,0000,33.50000,34.80000,33.40000,34.25000,994000
06/15/2009,0000,33.70000,34.00000,31.90000,31.90000,855000
06/16/2009,0000,32.00000,32.50000,30.60000,30.90000,799000
06/17/2009,0000,31.00000,32.00000,30.60000,31.00000,620000
06/18/2009,0000,31.40000,31.50000,29.50000,30.80000,494000
06/19/2009,0000,30.80000,31.20000,29.50000,30.80000,517000
06/22/2009,0000,31.00000,32.40000,30.80000,32.25000,627000
06/23/2009,0000,31.70000,32.20000,31.50000,31.80000,399000
06/24/2009,0000,32.00000,32.40000,31.50000,31.90000,323000
06/25/2009,0000,32.50000,32.50000,31.90000,32.00000,160000
06/26/2009,0000,32.30000,34.20000,32.30000,34.20000,1010000
06/29/2009,0000,36.55000,36.55000,36.00000,36.55000,3262000
06/30/2009,0000,38.00000,38.00000,36.65000,37.70000,2163000
07/01/2009,0000,37.80000,38.20000,36.80000,37.90000,1396000
07/02/2009,0000,37.90000,38.80000,37.90000,38.55000,1700000
07/03/2009,0000,38.60000,41.20000,38.50000,40.60000,3747000
07/06/2009,0000,40.60000,42.50000,39.30000,41.85000,2888000
07/07/2009,0000,41.90000,42.30000,40.20000,40.30000,1755000
07/08/2009,0000,40.30000,41.40000,39.50000,39.50000,1423000
07/09/2009,0000,39.50000,42.25000,39.50000,41.50000,1797000
07/10/2009,0000,42.00000,43.00000,41.50000,41.80000,2134000
07/13/2009,0000,41.70000,41.70000,37.60000,38.05000,1232000
07/14/2009,0000,38.05000,39.75000,38.00000,39.50000,1918000
07/15/2009,0000,39.50000,41.40000,39.05000,40.00000,2191000
07/16/2009,0000,41.20000,42.00000,40.00000,41.00000,2360000
07/17/2009,0000,42.00000,43.85000,41.30000,43.85000,5930000
07/20/2009,0000,45.50000,46.90000,45.10000,45.70000,6762000
07/21/2009,0000,45.50000,45.60000,42.55000,42.80000,2386000
07/22/2009,0000,42.80000,43.60000,41.50000,41.70000,1879000
07/23/2009,0000,42.60000,42.60000,40.80000,41.35000,2446000
07/24/2009,0000,42.00000,42.05000,39.50000,39.55000,2290000
07/27/2009,0000,39.65000,41.00000,39.65000,40.20000,1360000
07/28/2009,0000,40.20000,40.80000,39.90000,40.10000,893000
07/29/2009,0000,40.10000,42.00000,40.10000,40.90000,2305000
07/30/2009,0000,40.90000,41.40000,40.10000,40.75000,897000
07/31/2009,0000,42.00000,42.35000,40.90000,41.00000,2603000
08/03/2009,0000,41.00000,41.50000,39.60000,39.80000,1439000
08/04/2009,0000,40.20000,40.50000,38.00000,38.05000,1436000
08/05/2009,0000,38.15000,38.50000,37.50000,38.00000,954000
08/06/2009,0000,37.50000,38.80000,37.00000,38.00000,1913000
08/10/2009,0000,37.50000,38.50000,37.50000,37.50000,635000
08/11/2009,0000,37.50000,37.95000,36.50000,37.20000,563000
08/12/2009,0000,37.00000,37.95000,36.80000,37.70000,501000
08/13/2009,0000,38.20000,38.40000,37.50000,37.90000,642000
08/14/2009,0000,38.30000,38.30000,37.80000,38.05000,475000
08/17/2009,0000,37.30000,38.05000,37.30000,37.50000,275000
08/18/2009,0000,36.65000,37.50000,35.50000,36.40000,895000
08/19/2009,0000,36.40000,37.00000,35.00000,35.00000,504000
08/20/2009,0000,35.00000,35.50000,33.00000,34.80000,708000
08/21/2009,0000,34.70000,36.30000,34.40000,34.55000,1083000
08/24/2009,0000,35.50000,35.50000,34.70000,35.20000,713000
08/25/2009,0000,35.20000,36.80000,35.20000,36.50000,1318000
08/26/2009,0000,36.80000,38.40000,36.20000,36.30000,1922000
08/27/2009,0000,36.00000,36.70000,34.60000,34.80000,690000
08/28/2009,0000,34.80000,35.30000,34.00000,34.15000,449000
08/31/2009,0000,34.15000,34.70000,34.00000,34.20000,425000
09/01/2009,0000,34.00000,35.30000,33.80000,35.30000,560000
09/02/2009,0000,35.20000,35.95000,34.55000,35.40000,799000
09/03/2009,0000,34.70000,35.70000,34.70000,35.35000,525000
09/04/2009,0000,35.35000,35.55000,34.80000,35.00000,426000
09/07/2009,0000,35.10000,35.70000,35.10000,35.20000,413000
09/08/2009,0000,35.25000,35.45000,35.00000,35.05000,350000
09/09/2009,0000,35.00000,35.80000,35.00000,35.30000,441000
09/10/2009,0000,35.60000,35.80000,34.55000,34.60000,428000
09/11/2009,0000,34.60000,34.90000,34.60000,34.70000,201000
09/14/2009,0000,34.25000,34.80000,34.10000,34.10000,292000
09/15/2009,0000,34.50000,35.20000,34.50000,34.85000,436000
09/16/2009,0000,35.20000,35.40000,34.55000,34.55000,476000
09/17/2009,0000,35.00000,35.70000,34.80000,35.05000,529000
09/18/2009,0000,35.50000,35.60000,35.10000,35.40000,453000
09/21/2009,0000,35.50000,37.60000,35.10000,37.50000,1904000
09/22/2009,0000,37.30000,37.30000,36.05000,36.30000,954000
09/23/2009,0000,36.30000,37.00000,35.30000,35.55000,691000
09/24/2009,0000,35.55000,35.75000,34.85000,35.05000,626000
09/25/2009,0000,32.80000,33.40000,32.80000,33.35000,839000
09/28/2009,0000,33.50000,34.60000,33.20000,33.30000,431000
09/29/2009,0000,33.40000,33.65000,33.10000,33.20000,304000
09/30/2009,0000,33.25000,33.55000,33.10000,33.15000,320000
10/01/2009,0000,33.15000,34.10000,32.80000,33.65000,1257000
10/02/2009,0000,33.30000,33.90000,33.00000,33.20000,360000
10/05/2009,0000,35.50000,35.50000,33.50000,34.00000,572000
10/06/2009,0000,34.20000,34.40000,33.80000,33.90000,339000
10/07/2009,0000,34.20000,34.20000,33.70000,33.75000,291000
10/08/2009,0000,33.75000,34.10000,33.55000,33.60000,412000
10/09/2009,0000,33.60000,33.95000,33.20000,33.35000,333000
10/12/2009,0000,33.80000,33.80000,33.40000,33.60000,315000
10/13/2009,0000,33.60000,34.20000,33.20000,34.00000,402000
10/14/2009,0000,34.00000,34.45000,33.75000,33.75000,626000
10/15/2009,0000,34.20000,34.20000,33.40000,33.40000,437000
10/16/2009,0000,33.30000,33.70000,33.20000,33.20000,257000
10/19/2009,0000,33.20000,33.65000,33.20000,33.60000,254000
10/20/2009,0000,33.65000,33.80000,33.35000,33.45000,309000
10/21/2009,0000,33.45000,34.40000,33.40000,33.90000,654000
10/22/2009,0000,34.40000,34.40000,33.60000,33.80000,253000
10/23/2009,0000,34.05000,34.05000,33.50000,33.65000,216000
10/26/2009,0000,33.50000,34.60000,33.50000,33.65000,732000
10/27/2009,0000,33.65000,33.80000,33.10000,33.20000,280000
10/28/2009,0000,33.65000,33.70000,32.70000,32.80000,256000
10/29/2009,0000,32.40000,32.40000,30.60000,31.25000,519000
10/30/2009,0000,31.50000,31.60000,30.60000,30.60000,324000
11/02/2009,0000,30.60000,30.90000,30.10000,30.70000,216000
11/03/2009,0000,30.70000,31.50000,30.70000,30.85000,392000
11/04/2009,0000,31.40000,31.40000,30.90000,30.90000,434000
11/05/2009,0000,31.00000,31.30000,30.60000,30.70000,249000
11/06/2009,0000,31.10000,31.20000,30.50000,30.65000,221000
11/09/2009,0000,30.65000,30.95000,30.60000,30.70000,218000
11/10/2009,0000,30.80000,32.70000,30.80000,32.25000,1240000
11/11/2009,0000,32.25000,32.25000,31.80000,32.00000,272000
11/12/2009,0000,32.10000,32.30000,31.65000,31.70000,248000
11/13/2009,0000,31.70000,31.95000,31.60000,31.65000,243000
11/16/2009,0000,31.65000,31.80000,31.10000,31.80000,250000
11/17/2009,0000,32.00000,32.00000,31.50000,31.50000,201000
11/18/2009,0000,31.50000,33.00000,31.50000,32.60000,633000
11/19/2009,0000,32.60000,33.30000,32.25000,32.25000,321000
11/20/2009,0000,32.90000,32.90000,31.80000,31.80000,420000
11/23/2009,0000,31.90000,31.95000,31.50000,31.60000,171000
11/24/2009,0000,32.00000,32.70000,31.75000,31.95000,433000
11/25/2009,0000,31.95000,32.00000,31.70000,31.90000,172000
11/26/2009,0000,31.90000,33.80000,31.90000,32.45000,1442000
11/27/2009,0000,32.45000,32.45000,30.80000,31.85000,623000
11/30/2009,0000,32.95000,32.95000,32.20000,32.25000,442000
12/01/2009,0000,32.60000,34.50000,32.10000,34.50000,1939000
12/02/2009,0000,36.80000,36.90000,36.00000,36.90000,5511000
12/03/2009,0000,36.90000,36.90000,35.35000,36.00000,2342000
12/04/2009,0000,36.00000,38.20000,35.70000,36.35000,4086000
12/07/2009,0000,37.00000,38.85000,36.65000,38.85000,2675000
12/08/2009,0000,39.45000,39.45000,37.30000,38.00000,2943000
12/09/2009,0000,37.50000,38.90000,37.05000,37.90000,2019000
12/11/2009,0000,37.00000,37.80000,36.60000,37.00000,1243000
12/14/2009,0000,37.70000,38.50000,36.80000,38.05000,2167000
12/15/2009,0000,38.80000,39.80000,38.50000,38.50000,2253000
12/16/2009,0000,38.50000,39.00000,37.70000,37.70000,1058000
12/17/2009,0000,38.10000,39.30000,37.50000,37.50000,2477000
12/18/2009,0000,37.10000,37.35000,36.20000,36.65000,1175000
12/21/2009,0000,37.30000,37.30000,36.35000,36.40000,915000
12/22/2009,0000,36.60000,36.95000,36.00000,36.00000,1039000
12/23/2009,0000,36.40000,36.60000,35.45000,35.65000,936000
12/25/2009,0000,36.00000,36.70000,35.80000,36.50000,1200000
12/28/2009,0000,37.00000,37.10000,35.85000,36.10000,1073000
12/29/2009,0000,36.10000,36.60000,35.75000,35.85000,636258
