DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,50.50000,51.30000,50.30000,51.00000,1487000
04/03/2007,0000,51.70000,52.10000,51.00000,51.10000,2246000
04/04/2007,0000,51.50000,52.20000,50.60000,50.80000,2654000
04/09/2007,0000,51.00000,52.30000,51.00000,51.90000,1867000
04/10/2007,0000,52.00000,53.60000,51.70000,51.80000,4660000
04/11/2007,0000,52.70000,52.80000,51.80000,52.20000,2213000
04/12/2007,0000,52.40000,53.00000,52.20000,53.00000,1813000
04/13/2007,0000,53.20000,53.30000,51.40000,51.50000,2157000
04/16/2007,0000,51.90000,52.40000,51.00000,51.00000,1515000
04/17/2007,0000,51.00000,51.30000,49.25000,50.50000,3377000
04/18/2007,0000,50.10000,50.40000,49.00000,49.65000,5625000
04/19/2007,0000,49.50000,50.00000,49.20000,49.80000,1769000
04/20/2007,0000,49.80000,50.30000,49.25000,50.30000,1124000
04/23/2007,0000,50.50000,50.90000,50.00000,50.50000,1188000
04/24/2007,0000,50.20000,50.30000,49.45000,49.80000,2162000
04/26/2007,0000,49.50000,49.50000,49.05000,49.20000,2017000
04/27/2007,0000,49.20000,49.50000,49.15000,49.15000,1619000
04/30/2007,0000,49.20000,50.00000,49.05000,49.90000,1246000
05/02/2007,0000,50.20000,50.60000,49.60000,50.00000,2442000
05/03/2007,0000,50.40000,51.40000,50.10000,50.40000,3825000
05/04/2007,0000,50.70000,51.50000,50.70000,51.00000,2583000
05/07/2007,0000,51.60000,52.20000,51.30000,51.90000,2030000
05/08/2007,0000,52.70000,55.50000,52.20000,55.10000,10575000
05/09/2007,0000,55.10000,56.10000,53.30000,53.80000,7905000
05/10/2007,0000,54.10000,54.40000,53.40000,53.40000,2170000
05/11/2007,0000,53.20000,54.00000,52.90000,53.50000,2418000
05/14/2007,0000,54.50000,54.50000,53.80000,54.00000,1522000
05/15/2007,0000,54.00000,54.30000,53.80000,53.80000,1583000
05/16/2007,0000,53.50000,54.10000,53.50000,54.00000,869000
05/17/2007,0000,54.10000,54.50000,53.70000,53.90000,1055000
05/18/2007,0000,54.00000,54.10000,53.50000,53.70000,1452000
05/21/2007,0000,53.70000,54.10000,53.40000,54.00000,1944000
05/22/2007,0000,54.00000,54.30000,53.90000,54.00000,2456000
05/23/2007,0000,54.00000,54.20000,53.10000,53.30000,3159000
05/24/2007,0000,53.10000,53.30000,51.60000,53.00000,2923000
05/25/2007,0000,52.60000,55.60000,52.60000,55.30000,5356000
05/28/2007,0000,55.30000,55.50000,54.30000,55.30000,1910000
05/29/2007,0000,54.80000,56.30000,54.80000,55.30000,2731000
05/30/2007,0000,55.00000,55.20000,54.30000,54.90000,866000
05/31/2007,0000,55.00000,55.50000,54.30000,54.50000,1256000
06/04/2007,0000,54.80000,55.50000,54.70000,55.00000,956000
06/05/2007,0000,55.00000,55.00000,53.80000,54.00000,1839000
06/06/2007,0000,54.00000,54.20000,52.70000,53.70000,3908000
06/07/2007,0000,53.10000,53.60000,52.80000,52.80000,1682000
06/08/2007,0000,52.70000,53.10000,52.60000,52.90000,1621000
06/11/2007,0000,53.40000,53.40000,51.90000,52.10000,3215000
06/12/2007,0000,51.70000,52.80000,51.70000,52.70000,1625000
06/13/2007,0000,53.00000,54.80000,52.80000,53.90000,2543000
06/14/2007,0000,54.50000,54.60000,53.30000,53.90000,1333000
06/15/2007,0000,54.00000,54.20000,53.10000,53.10000,1793000
06/20/2007,0000,54.60000,54.60000,52.60000,52.70000,2811000
06/21/2007,0000,52.50000,53.80000,52.50000,52.80000,1758000
06/22/2007,0000,53.00000,53.00000,52.00000,52.30000,4282000
06/25/2007,0000,52.90000,53.00000,51.90000,52.30000,3323000
06/26/2007,0000,52.20000,52.40000,51.90000,52.30000,2903000
06/27/2007,0000,52.10000,52.80000,51.70000,52.20000,2333000
06/28/2007,0000,53.40000,55.80000,53.40000,55.80000,12122000
06/29/2007,0000,55.80000,58.20000,55.10000,56.50000,6825000
07/02/2007,0000,58.00000,58.20000,56.40000,57.50000,3825000
07/03/2007,0000,58.00000,58.00000,56.30000,56.60000,3487000
07/04/2007,0000,57.40000,57.40000,55.90000,55.90000,2400000
07/05/2007,0000,57.00000,58.40000,56.50000,58.00000,3490000
07/06/2007,0000,58.20000,59.70000,57.80000,59.40000,5655000
07/09/2007,0000,60.20000,60.80000,59.50000,60.00000,6124000
07/10/2007,0000,60.50000,60.80000,58.30000,58.50000,2947000
07/11/2007,0000,58.40000,59.10000,58.10000,58.30000,1765000
07/12/2007,0000,58.50000,59.20000,58.30000,58.70000,1884000
07/13/2007,0000,59.00000,59.30000,57.50000,57.90000,3403000
07/17/2007,0000,59.70000,60.30000,59.40000,60.00000,5101000
07/18/2007,0000,58.30000,58.80000,57.70000,58.00000,5345000
07/19/2007,0000,58.20000,58.30000,56.70000,57.30000,2379000
07/20/2007,0000,57.70000,58.10000,56.80000,57.30000,2071000
07/23/2007,0000,56.90000,58.30000,56.40000,58.20000,3815000
07/24/2007,0000,58.20000,58.70000,57.50000,57.50000,3164000
07/25/2007,0000,57.70000,58.00000,57.30000,57.70000,2131000
07/26/2007,0000,58.50000,59.00000,57.30000,58.10000,5058000
07/27/2007,0000,57.80000,60.50000,57.30000,59.50000,5562000
07/31/2007,0000,59.50000,59.90000,58.50000,59.00000,3226000
08/01/2007,0000,58.90000,59.30000,57.70000,57.70000,1525000
08/02/2007,0000,58.20000,58.70000,54.60000,58.70000,2937000
08/03/2007,0000,58.50000,58.80000,58.10000,58.50000,1169000
08/06/2007,0000,58.30000,59.30000,57.90000,58.80000,2546000
08/07/2007,0000,59.50000,61.00000,59.10000,60.10000,3865000
08/08/2007,0000,61.50000,61.80000,60.40000,61.10000,2680000
08/09/2007,0000,62.00000,65.30000,61.50000,65.20000,7414000
08/10/2007,0000,63.10000,67.10000,63.10000,65.00000,6923000
08/14/2007,0000,63.90000,64.00000,61.70000,62.00000,1729000
08/15/2007,0000,61.00000,62.30000,59.30000,59.30000,3469000
08/16/2007,0000,55.30000,58.50000,55.30000,56.10000,2094000
08/17/2007,0000,56.70000,58.40000,56.00000,58.00000,3142000
08/20/2007,0000,61.00000,61.80000,59.00000,61.50000,2248000
08/21/2007,0000,61.50000,61.50000,59.70000,60.50000,1746000
08/22/2007,0000,60.00000,60.50000,59.50000,60.10000,1060000
08/23/2007,0000,61.40000,61.40000,60.50000,60.70000,861000
08/24/2007,0000,61.00000,63.50000,60.80000,62.50000,2078000
08/27/2007,0000,63.20000,63.30000,60.80000,60.80000,1821000
08/28/2007,0000,61.00000,61.00000,60.00000,60.80000,1032000
08/29/2007,0000,60.20000,61.50000,60.00000,61.00000,1409000
08/30/2007,0000,61.50000,63.50000,61.50000,63.10000,3254000
08/31/2007,0000,63.60000,67.50000,63.60000,67.50000,8406000
09/03/2007,0000,68.40000,71.40000,67.00000,70.00000,10354000
09/04/2007,0000,71.00000,71.00000,67.40000,69.70000,3714000
09/05/2007,0000,69.70000,69.90000,67.80000,68.90000,2253000
09/06/2007,0000,68.00000,69.50000,67.60000,68.70000,1534000
09/07/2007,0000,69.50000,70.50000,68.70000,68.80000,1679000
09/10/2007,0000,67.50000,68.70000,67.50000,67.80000,937000
09/11/2007,0000,67.70000,68.80000,67.60000,68.00000,1348000
09/12/2007,0000,68.20000,68.60000,67.30000,67.60000,1129000
09/13/2007,0000,70.00000,70.20000,66.70000,66.70000,3906000
09/14/2007,0000,67.10000,67.60000,65.70000,66.00000,1187000
09/17/2007,0000,66.20000,66.30000,64.30000,65.20000,1265000
09/19/2007,0000,66.60000,66.90000,65.00000,65.20000,1178000
09/20/2007,0000,66.40000,69.00000,65.70000,67.80000,3524000
09/21/2007,0000,68.90000,69.50000,68.70000,68.90000,4587000
09/26/2007,0000,69.80000,69.90000,68.40000,69.40000,4207000
09/27/2007,0000,69.40000,69.50000,67.70000,67.90000,3660000
09/28/2007,0000,67.50000,67.60000,66.00000,66.10000,4934000
10/01/2007,0000,67.30000,68.20000,67.20000,67.60000,1700000
10/02/2007,0000,68.20000,69.30000,67.80000,69.10000,3795000
10/03/2007,0000,69.10000,69.60000,68.70000,69.40000,1808000
10/04/2007,0000,69.40000,69.50000,67.70000,68.80000,1347000
10/05/2007,0000,68.70000,68.70000,67.90000,68.00000,793000
10/08/2007,0000,68.10000,68.20000,66.90000,67.00000,2806000
10/09/2007,0000,68.00000,68.00000,66.50000,66.70000,1512000
10/11/2007,0000,67.20000,67.60000,65.80000,66.80000,1620000
10/12/2007,0000,66.80000,67.70000,66.10000,66.40000,1022000
10/15/2007,0000,67.00000,67.00000,64.70000,65.50000,1262000
10/16/2007,0000,66.50000,67.50000,65.60000,65.70000,1298000
10/17/2007,0000,66.00000,66.50000,66.00000,66.20000,1166000
10/18/2007,0000,66.30000,66.80000,66.20000,66.50000,956000
10/19/2007,0000,66.50000,66.80000,65.80000,66.30000,810000
10/22/2007,0000,64.70000,67.00000,64.70000,66.90000,743000
10/23/2007,0000,67.20000,67.50000,66.50000,66.50000,1318000
10/24/2007,0000,67.00000,67.60000,66.80000,66.80000,1569000
10/25/2007,0000,67.70000,67.70000,65.70000,65.90000,571000
10/26/2007,0000,65.90000,66.50000,65.00000,65.00000,1668000
10/29/2007,0000,65.00000,65.10000,60.50000,62.00000,6130000
10/30/2007,0000,62.00000,63.20000,61.80000,63.00000,2518000
10/31/2007,0000,63.00000,63.10000,61.00000,62.00000,988000
11/01/2007,0000,62.90000,62.90000,61.80000,62.30000,2126000
11/02/2007,0000,62.20000,62.80000,61.70000,61.90000,1222000
11/05/2007,0000,62.20000,62.80000,61.50000,62.00000,1036000
11/06/2007,0000,62.50000,62.90000,62.00000,62.60000,459000
11/07/2007,0000,62.60000,63.80000,62.60000,63.30000,702000
11/08/2007,0000,63.00000,63.00000,60.00000,60.30000,1014000
11/09/2007,0000,61.80000,61.80000,60.50000,61.30000,900000
11/12/2007,0000,60.00000,61.00000,58.50000,59.40000,787000
11/13/2007,0000,59.00000,60.00000,57.60000,58.60000,1398000
11/14/2007,0000,59.60000,60.80000,59.50000,60.00000,2538000
11/15/2007,0000,60.00000,60.50000,59.40000,60.00000,1273000
11/16/2007,0000,60.50000,60.50000,59.60000,60.00000,647000
11/19/2007,0000,55.80000,57.70000,55.80000,55.80000,2520000
11/20/2007,0000,52.50000,54.40000,52.50000,54.10000,2536000
11/21/2007,0000,54.10000,55.60000,54.10000,55.00000,2042000
11/22/2007,0000,56.00000,57.50000,54.60000,57.00000,2539000
11/23/2007,0000,57.90000,57.90000,55.10000,56.10000,2242000
11/26/2007,0000,56.90000,56.90000,55.90000,56.20000,1201000
11/27/2007,0000,55.80000,55.80000,52.40000,54.10000,1184000
11/28/2007,0000,55.00000,55.60000,53.70000,55.20000,1016000
11/29/2007,0000,56.30000,56.80000,55.50000,56.70000,786000
11/30/2007,0000,56.00000,57.20000,56.00000,56.50000,304000
12/03/2007,0000,56.50000,56.50000,55.30000,55.30000,475000
12/04/2007,0000,55.30000,58.00000,55.10000,58.00000,2242000
12/05/2007,0000,57.80000,57.80000,56.60000,57.30000,1129000
12/06/2007,0000,58.00000,58.10000,57.50000,58.00000,821000
12/07/2007,0000,58.00000,58.70000,58.00000,58.60000,831000
12/10/2007,0000,58.40000,59.90000,58.40000,59.40000,1268000
12/11/2007,0000,59.40000,59.60000,58.80000,59.30000,1547000
12/12/2007,0000,58.60000,59.80000,58.60000,59.60000,806000
12/13/2007,0000,59.60000,59.90000,58.10000,59.00000,733000
12/14/2007,0000,58.60000,58.80000,55.00000,56.90000,867000
12/17/2007,0000,56.20000,56.40000,55.00000,55.20000,955000
12/18/2007,0000,54.00000,55.20000,53.20000,55.00000,555000
12/19/2007,0000,55.00000,56.00000,54.50000,56.00000,419000
12/20/2007,0000,55.50000,55.50000,52.10000,52.10000,1910000
12/21/2007,0000,50.00000,50.90000,48.50000,48.50000,3124000
12/24/2007,0000,49.50000,49.50000,47.05000,48.80000,1571000
12/25/2007,0000,48.90000,49.30000,48.50000,49.30000,803000
12/26/2007,0000,49.20000,49.30000,48.30000,49.30000,1567000
12/27/2007,0000,49.30000,50.20000,49.20000,50.00000,1796000
12/28/2007,0000,49.90000,51.60000,49.80000,50.50000,1273000
12/31/2007,0000,51.50000,51.50000,50.00000,50.50000,1227000
01/02/2008,0000,50.30000,53.00000,50.30000,51.70000,2943000
01/03/2008,0000,51.50000,52.40000,50.80000,52.00000,1800000
01/04/2008,0000,52.00000,52.00000,50.50000,50.80000,2099000
01/07/2008,0000,49.70000,50.20000,49.30000,49.70000,1813000
01/08/2008,0000,49.70000,52.10000,49.70000,51.90000,2114000
01/09/2008,0000,51.00000,52.50000,50.20000,52.00000,1977000
01/10/2008,0000,53.00000,53.00000,51.60000,51.60000,1107000
01/11/2008,0000,51.60000,52.80000,51.40000,52.20000,384000
01/14/2008,0000,53.90000,53.90000,51.60000,51.90000,424000
01/15/2008,0000,52.10000,53.20000,51.90000,51.90000,1090000
01/16/2008,0000,51.70000,51.70000,50.00000,50.00000,689000
01/17/2008,0000,50.20000,51.20000,50.00000,50.20000,505000
01/18/2008,0000,50.00000,50.50000,49.00000,50.50000,305000
01/21/2008,0000,50.50000,51.00000,50.10000,50.50000,187000
01/22/2008,0000,48.00000,48.80000,47.00000,47.00000,2670000
01/23/2008,0000,48.00000,48.00000,43.75000,43.75000,2708000
01/24/2008,0000,44.00000,44.00000,40.70000,41.90000,3749000
01/25/2008,0000,42.50000,43.80000,42.30000,42.40000,1114000
01/28/2008,0000,42.50000,42.90000,42.00000,42.40000,884000
01/29/2008,0000,42.95000,43.45000,41.70000,42.00000,845000
01/30/2008,0000,43.45000,43.50000,42.05000,42.50000,2359000
01/31/2008,0000,43.00000,44.00000,42.60000,43.40000,1202000
02/01/2008,0000,43.60000,46.40000,43.60000,46.40000,1503000
02/12/2008,0000,47.00000,47.30000,44.50000,44.50000,1175000
02/13/2008,0000,44.60000,45.50000,44.60000,45.40000,1110000
02/14/2008,0000,46.00000,46.40000,45.50000,46.10000,1383000
02/15/2008,0000,46.10000,47.55000,45.50000,47.10000,1223000
02/18/2008,0000,47.85000,47.85000,46.60000,47.35000,237000
02/19/2008,0000,47.35000,47.65000,47.25000,47.50000,961000
02/20/2008,0000,47.50000,48.10000,47.50000,48.00000,920000
02/21/2008,0000,48.00000,48.70000,48.00000,48.50000,952000
02/22/2008,0000,48.50000,48.60000,46.05000,46.50000,1448000
02/25/2008,0000,46.50000,47.20000,45.65000,47.10000,1349000
02/26/2008,0000,47.10000,48.60000,47.00000,47.10000,1156000
02/27/2008,0000,47.50000,47.80000,46.55000,46.85000,580000
02/29/2008,0000,46.85000,47.75000,46.60000,46.85000,1096000
03/03/2008,0000,46.50000,46.50000,45.00000,45.85000,1301000
03/04/2008,0000,46.50000,46.85000,46.10000,46.80000,887000
03/05/2008,0000,47.10000,47.50000,46.70000,47.20000,833000
03/06/2008,0000,47.70000,49.00000,47.70000,48.00000,2307000
03/07/2008,0000,48.20000,49.00000,47.00000,48.00000,1307000
03/10/2008,0000,48.60000,48.60000,47.60000,48.00000,1740000
03/11/2008,0000,48.00000,48.10000,47.20000,48.05000,1179000
03/12/2008,0000,48.50000,48.80000,47.35000,47.40000,515000
03/13/2008,0000,47.25000,47.35000,44.90000,45.50000,2479000
03/14/2008,0000,45.20000,45.80000,45.00000,45.50000,2014000
03/18/2008,0000,44.50000,44.90000,44.30000,44.65000,378000
03/19/2008,0000,45.00000,45.20000,44.65000,44.70000,277000
03/20/2008,0000,44.50000,45.00000,44.10000,44.50000,544000
03/21/2008,0000,44.90000,46.20000,44.50000,45.80000,770000
03/25/2008,0000,48.60000,49.60000,47.40000,49.25000,1233000
03/26/2008,0000,49.10000,50.80000,49.10000,50.80000,1549000
03/27/2008,0000,50.70000,51.80000,49.80000,51.00000,2389000
03/28/2008,0000,50.00000,52.00000,49.70000,51.50000,2965000
03/31/2008,0000,51.20000,52.50000,50.60000,52.50000,1605000
04/01/2008,0000,52.10000,53.40000,50.80000,50.80000,1434000
04/02/2008,0000,51.50000,51.70000,49.80000,49.95000,679000
04/03/2008,0000,50.00000,50.30000,49.35000,49.80000,478000
04/07/2008,0000,50.00000,50.40000,49.65000,49.95000,980000
04/08/2008,0000,50.50000,50.50000,49.50000,49.65000,281000
04/09/2008,0000,50.30000,50.30000,49.20000,49.20000,412000
04/10/2008,0000,49.00000,49.20000,48.75000,48.90000,823000
04/11/2008,0000,49.20000,49.30000,48.75000,48.85000,942000
04/14/2008,0000,48.80000,48.80000,47.25000,47.70000,1357000
04/15/2008,0000,47.70000,50.00000,47.60000,49.75000,3218000
04/16/2008,0000,50.10000,50.90000,49.50000,49.55000,2083000
04/17/2008,0000,50.00000,50.20000,49.05000,49.05000,1099000
04/18/2008,0000,49.90000,51.40000,49.50000,50.80000,2535000
04/21/2008,0000,51.60000,51.60000,49.50000,49.60000,1146000
04/22/2008,0000,49.50000,49.50000,48.00000,48.25000,1857000
04/23/2008,0000,48.25000,49.00000,46.10000,48.25000,3705000
04/24/2008,0000,48.30000,48.80000,47.90000,48.00000,682000
04/25/2008,0000,48.20000,48.20000,46.40000,47.50000,3090000
04/28/2008,0000,47.50000,47.60000,47.00000,47.50000,719000
04/29/2008,0000,47.80000,47.80000,46.40000,47.45000,1181000
04/30/2008,0000,47.45000,48.15000,47.00000,48.00000,760000
05/02/2008,0000,47.70000,48.00000,47.50000,48.00000,879000
05/05/2008,0000,48.00000,48.00000,47.10000,47.35000,371000
05/06/2008,0000,47.35000,47.35000,47.00000,47.00000,417000
05/07/2008,0000,47.00000,47.40000,46.35000,46.50000,1379000
05/08/2008,0000,46.40000,46.40000,46.00000,46.35000,1355000
05/09/2008,0000,46.30000,46.50000,45.95000,46.30000,985000
05/12/2008,0000,45.80000,45.90000,45.00000,45.25000,1060000
05/13/2008,0000,45.50000,45.50000,44.30000,44.85000,1592000
05/14/2008,0000,44.50000,44.60000,43.85000,44.50000,2125000
05/15/2008,0000,44.50000,45.30000,44.05000,44.40000,2774000
05/16/2008,0000,44.50000,45.40000,44.50000,44.80000,2247000
05/19/2008,0000,45.50000,47.90000,45.30000,47.90000,3062000
05/20/2008,0000,49.00000,50.60000,48.50000,50.10000,7357000
05/21/2008,0000,50.00000,50.00000,48.50000,49.00000,1564000
05/22/2008,0000,48.20000,48.95000,47.50000,47.75000,1604000
05/23/2008,0000,47.90000,48.70000,47.05000,47.70000,1486000
05/26/2008,0000,47.70000,50.00000,47.35000,49.95000,2517000
05/27/2008,0000,49.95000,49.95000,48.30000,49.50000,1313000
05/28/2008,0000,49.00000,49.00000,47.50000,48.50000,1127000
05/29/2008,0000,48.50000,48.50000,46.80000,47.10000,837000
05/30/2008,0000,47.10000,47.10000,45.90000,47.10000,815000
06/02/2008,0000,46.50000,46.90000,45.70000,45.70000,545000
06/03/2008,0000,46.35000,46.35000,45.40000,45.60000,322000
06/04/2008,0000,46.00000,46.40000,45.60000,46.30000,272000
06/05/2008,0000,46.90000,47.40000,46.30000,47.15000,322000
06/06/2008,0000,47.20000,47.20000,46.50000,46.50000,628000
06/10/2008,0000,45.50000,45.50000,44.50000,44.50000,701000
06/11/2008,0000,44.20000,44.50000,42.00000,44.00000,1889000
06/12/2008,0000,43.50000,43.50000,40.95000,40.95000,1644000
06/13/2008,0000,42.00000,42.05000,40.05000,40.50000,1560000
06/16/2008,0000,40.70000,41.30000,40.20000,40.20000,739000
06/17/2008,0000,40.20000,40.25000,38.10000,39.55000,1804000
06/18/2008,0000,39.00000,40.80000,38.80000,40.10000,1641000
06/19/2008,0000,39.80000,39.80000,38.40000,39.00000,2254000
06/20/2008,0000,38.40000,39.10000,37.30000,38.30000,1847000
06/23/2008,0000,36.00000,37.40000,36.00000,36.15000,2859000
06/24/2008,0000,36.00000,36.45000,35.00000,35.00000,2106000
06/25/2008,0000,35.00000,35.00000,32.80000,34.90000,5499000
06/26/2008,0000,35.00000,37.30000,34.50000,36.85000,1856000
06/27/2008,0000,36.30000,37.60000,34.50000,36.35000,2173000
06/30/2008,0000,37.00000,37.65000,36.40000,36.40000,1430000
07/01/2008,0000,36.40000,37.00000,35.00000,35.20000,463000
07/02/2008,0000,35.20000,36.00000,35.20000,35.90000,795000
07/03/2008,0000,35.60000,36.40000,34.50000,36.25000,602000
07/04/2008,0000,36.90000,36.90000,35.55000,35.60000,417000
07/07/2008,0000,35.60000,36.40000,35.60000,35.95000,731000
07/08/2008,0000,35.95000,36.30000,34.40000,34.80000,607000
07/09/2008,0000,34.60000,35.20000,34.10000,34.25000,1794000
07/10/2008,0000,33.45000,34.25000,32.00000,34.25000,3160000
07/11/2008,0000,33.90000,35.40000,33.55000,35.35000,1284000
07/14/2008,0000,35.20000,35.60000,34.85000,35.25000,1400000
07/15/2008,0000,32.00000,32.30000,30.50000,30.50000,2392000
07/16/2008,0000,30.25000,30.25000,29.00000,29.55000,1741000
07/17/2008,0000,30.30000,30.30000,29.20000,29.90000,968000
07/18/2008,0000,30.10000,30.10000,29.00000,29.00000,443000
07/21/2008,0000,29.70000,30.20000,29.20000,29.20000,1691000
07/22/2008,0000,29.90000,31.20000,29.50000,31.20000,1999000
07/23/2008,0000,32.10000,33.35000,32.10000,33.35000,1903000
07/24/2008,0000,34.50000,35.40000,33.35000,34.90000,1676000
07/25/2008,0000,33.90000,34.10000,33.10000,33.20000,1555000
07/29/2008,0000,32.50000,33.50000,31.75000,33.20000,1185000
07/30/2008,0000,34.00000,34.00000,32.40000,32.70000,1779000
07/31/2008,0000,32.00000,33.00000,31.55000,31.80000,1451000
08/01/2008,0000,30.80000,32.00000,29.80000,31.80000,1876000
08/04/2008,0000,31.30000,31.30000,30.00000,30.20000,1019000
08/05/2008,0000,30.20000,30.60000,28.15000,30.30000,2646000
08/06/2008,0000,30.50000,30.50000,29.10000,30.30000,1469000
08/07/2008,0000,29.20000,30.50000,29.20000,29.45000,1445000
08/08/2008,0000,29.75000,30.70000,29.05000,30.70000,2046000
08/11/2008,0000,31.00000,31.20000,30.00000,30.00000,518000
08/12/2008,0000,30.00000,30.40000,29.75000,30.00000,1140000
08/13/2008,0000,30.20000,30.30000,29.85000,29.85000,505000
08/14/2008,0000,29.80000,31.90000,29.80000,31.90000,4091000
08/15/2008,0000,31.80000,31.80000,31.40000,31.60000,1228000
08/18/2008,0000,31.50000,31.90000,30.90000,31.00000,684000
08/19/2008,0000,30.65000,32.45000,30.35000,32.45000,1494000
08/20/2008,0000,32.30000,33.70000,31.90000,32.50000,1736000
08/21/2008,0000,33.00000,33.00000,31.65000,32.35000,1041000
08/22/2008,0000,32.15000,32.45000,31.60000,32.00000,584000
08/25/2008,0000,32.00000,32.35000,31.50000,32.00000,307000
08/26/2008,0000,31.35000,31.90000,31.25000,31.90000,276000
08/27/2008,0000,31.90000,32.40000,31.80000,32.05000,774000
08/28/2008,0000,32.05000,33.10000,31.80000,32.60000,728000
08/29/2008,0000,32.50000,32.70000,31.75000,32.60000,1104000
09/01/2008,0000,32.20000,32.40000,31.25000,31.25000,1198000
09/02/2008,0000,31.25000,31.65000,30.80000,31.20000,473000
09/03/2008,0000,31.40000,31.40000,29.55000,30.20000,581000
09/04/2008,0000,30.20000,30.20000,29.55000,29.80000,740000
09/05/2008,0000,29.40000,29.80000,28.70000,29.80000,1160000
09/08/2008,0000,29.80000,31.00000,29.80000,31.00000,1563000
09/09/2008,0000,29.90000,30.60000,29.40000,29.65000,514000
09/10/2008,0000,29.45000,30.20000,29.40000,30.20000,692000
09/11/2008,0000,30.20000,30.20000,29.40000,29.55000,1287000
09/12/2008,0000,29.55000,29.80000,27.50000,28.45000,2548000
09/15/2008,0000,28.20000,28.45000,26.50000,26.50000,2237000
09/16/2008,0000,24.65000,25.50000,24.65000,25.50000,2033000
09/17/2008,0000,25.50000,25.60000,23.75000,23.75000,3570000
09/18/2008,0000,22.10000,22.10000,22.10000,22.10000,503000
09/19/2008,0000,21.80000,23.60000,21.80000,23.60000,4842000
09/22/2008,0000,23.80000,24.00000,22.20000,22.70000,1458000
09/23/2008,0000,22.00000,22.60000,21.80000,22.60000,905000
09/24/2008,0000,22.50000,23.40000,22.20000,23.30000,1657000
09/25/2008,0000,23.20000,23.20000,21.70000,21.70000,2821000
09/26/2008,0000,21.50000,21.50000,20.20000,20.20000,3125000
09/30/2008,0000,18.80000,18.80000,18.80000,18.80000,192000
10/01/2008,0000,20.10000,20.10000,17.70000,18.80000,2479000
10/02/2008,0000,18.20000,19.40000,18.10000,18.25000,1185000
10/03/2008,0000,18.00000,18.15000,17.25000,18.15000,1145000
10/06/2008,0000,17.90000,18.10000,16.90000,16.90000,2458000
10/07/2008,0000,16.00000,16.60000,15.75000,16.60000,3842000
10/08/2008,0000,15.70000,15.95000,15.45000,15.45000,2093000
10/09/2008,0000,15.00000,15.20000,14.40000,14.55000,5120000
10/13/2008,0000,14.05000,14.05000,14.05000,14.05000,297000
10/14/2008,0000,14.50000,14.70000,13.60000,14.00000,4834000
10/15/2008,0000,13.85000,13.85000,13.55000,13.55000,734000
10/16/2008,0000,13.10000,13.10000,13.10000,13.10000,194000
10/17/2008,0000,12.70000,13.05000,12.65000,12.75000,2781000
10/20/2008,0000,12.50000,12.65000,12.35000,12.35000,653000
10/21/2008,0000,12.35000,12.90000,11.95000,11.95000,3502000
10/22/2008,0000,11.55000,11.75000,11.55000,11.55000,3371000
10/23/2008,0000,11.15000,11.15000,11.15000,11.15000,219000
10/24/2008,0000,10.80000,10.95000,10.80000,10.80000,2683000
10/27/2008,0000,10.10000,10.40000,10.05000,10.10000,1910000
10/28/2008,0000,9.50000,10.80000,9.50000,10.80000,3965000
10/29/2008,0000,11.55000,11.55000,11.40000,11.55000,3791000
10/30/2008,0000,11.60000,12.35000,11.40000,12.35000,4950000
10/31/2008,0000,12.60000,13.20000,12.20000,13.20000,4856000
11/03/2008,0000,13.60000,14.10000,13.50000,14.10000,2537000
11/04/2008,0000,15.00000,15.05000,13.55000,14.50000,6775000
11/05/2008,0000,14.65000,14.95000,14.00000,14.50000,3984000
11/06/2008,0000,13.50000,14.30000,13.50000,13.60000,3301000
11/07/2008,0000,12.95000,14.55000,12.80000,14.30000,2541000
11/10/2008,0000,14.00000,14.15000,13.40000,13.80000,2220000
11/11/2008,0000,13.60000,13.60000,13.00000,13.10000,1779000
11/12/2008,0000,12.70000,13.20000,12.50000,12.95000,769000
11/13/2008,0000,12.35000,12.55000,12.15000,12.30000,1434000
11/14/2008,0000,12.60000,13.15000,12.60000,13.15000,3471000
11/17/2008,0000,13.15000,14.05000,13.15000,13.95000,2577000
11/18/2008,0000,13.95000,13.95000,13.00000,13.00000,2017000
11/19/2008,0000,12.80000,12.80000,12.10000,12.40000,1505000
11/20/2008,0000,12.00000,12.35000,11.80000,12.05000,869000
11/21/2008,0000,11.55000,12.35000,11.50000,12.35000,809000
11/24/2008,0000,12.35000,12.35000,11.50000,11.50000,2527000
11/25/2008,0000,11.30000,11.80000,11.10000,11.25000,2406000
11/26/2008,0000,11.20000,11.45000,11.05000,11.20000,1237000
11/27/2008,0000,11.30000,11.95000,11.30000,11.95000,2087000
11/28/2008,0000,12.00000,12.65000,11.65000,12.50000,2522000
12/01/2008,0000,12.30000,12.50000,12.10000,12.20000,2485000
12/02/2008,0000,11.35000,11.70000,11.35000,11.35000,2359000
12/03/2008,0000,11.20000,11.35000,10.70000,10.85000,1808000
12/04/2008,0000,10.95000,11.10000,10.40000,10.50000,1948000
12/05/2008,0000,10.40000,10.50000,10.10000,10.20000,1290000
12/08/2008,0000,10.30000,10.85000,10.20000,10.85000,1614000
12/09/2008,0000,11.00000,11.30000,10.85000,10.85000,1572000
12/10/2008,0000,10.80000,11.55000,10.80000,11.55000,1654000
12/11/2008,0000,11.60000,11.65000,11.20000,11.30000,1893000
12/12/2008,0000,10.95000,11.85000,10.95000,11.10000,2701000
12/15/2008,0000,11.60000,11.60000,11.40000,11.40000,1549000
12/16/2008,0000,11.40000,11.40000,11.05000,11.10000,941000
12/17/2008,0000,11.30000,11.65000,11.20000,11.45000,3830000
12/18/2008,0000,11.40000,11.85000,11.40000,11.80000,3091000
12/19/2008,0000,11.50000,11.55000,11.25000,11.50000,1316000
12/22/2008,0000,11.50000,11.65000,11.00000,11.05000,2051000
12/23/2008,0000,11.05000,11.10000,10.35000,10.40000,1263000
12/24/2008,0000,10.40000,10.60000,10.15000,10.45000,1254000
12/25/2008,0000,10.50000,10.80000,10.45000,10.65000,1087000
12/26/2008,0000,10.65000,10.75000,10.55000,10.55000,851000
12/29/2008,0000,10.55000,10.55000,10.25000,10.30000,1288000
12/30/2008,0000,10.30000,10.70000,10.30000,10.60000,1125000
12/31/2008,0000,10.70000,10.85000,10.55000,10.70000,1078000
01/05/2009,0000,11.05000,11.40000,11.05000,11.40000,1622000
01/06/2009,0000,11.85000,12.15000,11.70000,12.15000,3545000
01/07/2009,0000,12.50000,13.00000,12.40000,12.85000,7534000
01/08/2009,0000,12.65000,12.70000,12.00000,12.00000,3077000
01/09/2009,0000,11.60000,12.80000,11.60000,12.65000,3442000
01/12/2009,0000,13.15000,13.70000,13.05000,13.20000,3815000
01/13/2009,0000,12.70000,13.10000,12.65000,12.90000,1981000
01/14/2009,0000,13.00000,13.05000,12.70000,12.80000,1147000
01/15/2009,0000,12.40000,12.40000,11.95000,11.95000,2468000
01/16/2009,0000,11.95000,11.95000,11.15000,11.60000,3703000
01/19/2009,0000,11.55000,11.80000,11.55000,11.65000,592000
01/20/2009,0000,11.60000,11.70000,10.85000,10.95000,2151000
01/21/2009,0000,10.65000,11.00000,10.55000,10.95000,1241000
02/02/2009,0000,11.00000,11.00000,10.70000,10.90000,581000
02/03/2009,0000,10.90000,11.65000,10.90000,11.65000,1638000
02/04/2009,0000,12.00000,12.00000,11.45000,11.65000,1849000
02/05/2009,0000,11.60000,12.45000,11.60000,12.25000,4720000
02/06/2009,0000,12.45000,12.50000,12.00000,12.25000,4077000
02/09/2009,0000,12.55000,12.85000,12.45000,12.55000,3865000
02/10/2009,0000,12.40000,12.60000,12.25000,12.50000,2061000
02/11/2009,0000,12.30000,12.60000,12.15000,12.60000,2219000
02/12/2009,0000,12.60000,12.60000,11.95000,11.95000,2193000
02/13/2009,0000,12.00000,12.20000,11.95000,12.15000,1713000
02/16/2009,0000,12.25000,12.35000,12.00000,12.20000,1446000
02/17/2009,0000,12.20000,12.45000,12.20000,12.30000,2698000
02/18/2009,0000,12.00000,12.20000,11.90000,12.05000,1703000
02/19/2009,0000,11.90000,12.20000,11.90000,12.05000,1338000
02/20/2009,0000,12.05000,12.05000,11.70000,11.70000,1295000
02/23/2009,0000,11.50000,11.75000,11.40000,11.65000,923000
02/24/2009,0000,11.30000,11.55000,11.30000,11.45000,725000
02/25/2009,0000,11.60000,12.05000,11.60000,11.80000,2383000
02/26/2009,0000,12.05000,12.20000,11.90000,11.95000,1530000
02/27/2009,0000,12.00000,12.10000,11.85000,12.05000,1761000
03/02/2009,0000,11.90000,11.90000,11.40000,11.50000,2030000
03/03/2009,0000,11.10000,11.30000,10.80000,11.30000,1712000
03/04/2009,0000,11.30000,11.55000,11.00000,11.50000,1694000
03/05/2009,0000,11.80000,11.85000,11.60000,11.75000,2145000
03/06/2009,0000,11.60000,11.60000,11.35000,11.40000,1167000
03/09/2009,0000,11.45000,11.45000,11.25000,11.40000,1089000
03/10/2009,0000,11.35000,11.80000,11.30000,11.80000,2691000
03/11/2009,0000,12.00000,12.20000,11.85000,11.95000,3486000
03/12/2009,0000,12.05000,12.10000,11.70000,11.85000,2860000
03/13/2009,0000,12.10000,12.65000,12.10000,12.65000,7795000
03/16/2009,0000,12.80000,13.50000,12.65000,13.50000,10541000
03/17/2009,0000,13.65000,14.10000,13.35000,13.50000,10193000
03/18/2009,0000,13.50000,13.70000,13.20000,13.45000,4644000
03/19/2009,0000,13.45000,14.35000,13.40000,13.80000,8754000
03/20/2009,0000,13.90000,14.55000,13.80000,13.95000,9640000
03/23/2009,0000,14.20000,14.20000,13.70000,13.95000,4776000
03/24/2009,0000,14.20000,14.50000,14.15000,14.20000,7466000
03/25/2009,0000,14.20000,15.10000,14.20000,14.70000,6790000
03/26/2009,0000,14.70000,14.75000,14.15000,14.20000,5244000
03/27/2009,0000,14.40000,15.05000,13.95000,14.60000,8031000
03/30/2009,0000,14.50000,14.50000,13.60000,13.65000,4240000
03/31/2009,0000,13.65000,13.90000,13.45000,13.50000,2315000
04/01/2009,0000,13.65000,14.25000,13.65000,14.25000,4476000
04/02/2009,0000,14.60000,14.75000,14.25000,14.35000,5443000
04/03/2009,0000,14.75000,15.35000,14.45000,15.35000,6169000
04/06/2009,0000,15.80000,16.40000,15.55000,15.90000,11607000
04/07/2009,0000,15.70000,16.65000,15.50000,16.55000,7415000
04/08/2009,0000,16.40000,16.60000,15.80000,15.90000,7535000
04/09/2009,0000,16.00000,17.00000,16.00000,16.90000,10622000
04/10/2009,0000,17.00000,17.60000,16.80000,17.45000,11224000
04/13/2009,0000,17.75000,18.35000,17.20000,17.25000,10487000
04/14/2009,0000,17.25000,17.25000,16.80000,17.10000,6167000
04/15/2009,0000,17.00000,17.75000,17.00000,17.45000,8269000
04/16/2009,0000,18.00000,18.20000,17.55000,17.90000,11615000
04/17/2009,0000,18.20000,18.30000,16.65000,16.65000,9164000
04/20/2009,0000,16.00000,16.55000,15.50000,15.75000,6455000
04/21/2009,0000,15.15000,16.30000,15.10000,16.25000,4259000
04/22/2009,0000,16.30000,16.40000,15.90000,16.15000,4811000
04/23/2009,0000,16.00000,16.25000,15.70000,16.05000,3762000
04/24/2009,0000,16.05000,17.15000,16.05000,17.15000,12339000
04/27/2009,0000,17.25000,17.50000,16.15000,16.55000,8004000
04/28/2009,0000,16.30000,16.95000,15.45000,15.60000,6963000
04/29/2009,0000,15.60000,15.60000,15.10000,15.30000,3328000
04/30/2009,0000,16.30000,16.35000,15.75000,16.30000,5266000
05/04/2009,0000,16.00000,17.15000,16.00000,16.60000,7519000
05/05/2009,0000,16.80000,16.90000,15.80000,16.10000,4302000
05/06/2009,0000,16.10000,17.20000,15.85000,17.05000,9999000
05/07/2009,0000,17.40000,18.20000,17.40000,18.20000,14963000
05/08/2009,0000,18.35000,19.45000,18.15000,19.45000,17954000
05/11/2009,0000,19.45000,20.80000,19.40000,20.20000,23900000
05/12/2009,0000,19.90000,20.00000,18.80000,18.80000,8680000
05/13/2009,0000,19.00000,20.10000,18.90000,20.10000,6802000
05/14/2009,0000,19.40000,20.60000,19.40000,19.85000,5755000
05/15/2009,0000,19.90000,21.10000,19.70000,20.90000,8034000
05/18/2009,0000,20.70000,21.40000,20.60000,21.30000,5369000
05/19/2009,0000,21.90000,21.95000,19.85000,19.85000,8237000
05/20/2009,0000,19.95000,20.20000,19.00000,19.60000,3840000
05/21/2009,0000,19.60000,19.70000,19.10000,19.20000,4370000
05/22/2009,0000,18.80000,19.90000,18.80000,19.50000,5310000
05/25/2009,0000,19.85000,20.20000,19.55000,19.90000,4639000
05/26/2009,0000,19.95000,21.00000,19.95000,20.80000,11545000
05/27/2009,0000,21.80000,22.00000,21.05000,21.50000,8532000
06/01/2009,0000,21.95000,23.00000,21.65000,23.00000,13124000
06/02/2009,0000,23.50000,24.60000,23.30000,24.00000,13805000
06/03/2009,0000,23.80000,23.80000,22.35000,22.40000,10653000
06/04/2009,0000,21.90000,23.05000,21.70000,22.60000,6872000
06/05/2009,0000,23.00000,23.00000,22.00000,22.30000,3500000
06/08/2009,0000,22.80000,22.90000,21.00000,21.10000,2918000
06/09/2009,0000,20.90000,20.90000,19.65000,19.65000,4665000
06/10/2009,0000,19.70000,20.25000,19.40000,19.70000,3804000
06/11/2009,0000,19.80000,20.80000,19.50000,20.75000,4972000
06/12/2009,0000,20.75000,21.90000,20.75000,21.00000,5100000
06/15/2009,0000,20.80000,20.80000,19.55000,19.55000,2571000
06/16/2009,0000,18.95000,19.45000,18.30000,18.85000,3269000
06/17/2009,0000,19.20000,19.40000,18.30000,18.45000,2045000
06/18/2009,0000,18.80000,18.85000,17.80000,18.25000,2056000
06/19/2009,0000,18.50000,18.85000,18.15000,18.85000,1732000
06/22/2009,0000,19.00000,19.05000,18.40000,18.80000,1581000
06/23/2009,0000,18.20000,18.35000,17.90000,18.20000,1837000
06/24/2009,0000,18.05000,18.85000,18.00000,18.70000,2131000
06/25/2009,0000,19.00000,19.30000,18.95000,19.00000,2216000
06/26/2009,0000,19.40000,19.60000,19.05000,19.20000,1102000
06/29/2009,0000,19.30000,19.30000,18.50000,18.95000,1673000
06/30/2009,0000,19.20000,19.25000,18.40000,18.75000,2154000
07/01/2009,0000,18.70000,19.05000,18.50000,19.00000,1283000
07/02/2009,0000,19.20000,20.15000,19.20000,19.60000,3035000
07/03/2009,0000,19.45000,19.85000,19.20000,19.75000,1011000
07/06/2009,0000,19.50000,19.75000,19.40000,19.50000,1152000
07/07/2009,0000,19.55000,19.90000,19.50000,19.65000,2435000
07/08/2009,0000,19.50000,19.55000,19.15000,19.20000,1268000
07/09/2009,0000,19.20000,19.40000,19.05000,19.10000,2464000
07/10/2009,0000,19.10000,19.30000,18.85000,18.90000,1524000
07/13/2009,0000,18.60000,18.60000,17.60000,17.60000,5410000
07/14/2009,0000,17.15000,17.85000,17.15000,17.85000,1344000
07/15/2009,0000,18.00000,18.55000,17.95000,18.20000,1611000
07/16/2009,0000,18.55000,18.60000,18.05000,18.15000,1501000
07/17/2009,0000,18.25000,18.40000,18.00000,18.15000,939000
07/20/2009,0000,18.30000,18.90000,18.15000,18.90000,2365000
07/21/2009,0000,19.15000,19.45000,19.00000,19.05000,3002000
07/22/2009,0000,19.35000,19.40000,18.80000,18.80000,1952000
07/23/2009,0000,18.85000,19.10000,18.60000,18.80000,1318000
07/24/2009,0000,18.95000,19.20000,18.60000,18.65000,1736000
07/27/2009,0000,18.75000,18.90000,18.50000,18.50000,1474000
07/28/2009,0000,18.50000,19.75000,18.50000,19.75000,5169000
07/29/2009,0000,20.10000,20.65000,19.75000,20.00000,9103000
07/30/2009,0000,20.00000,20.00000,19.30000,19.60000,2254000
07/31/2009,0000,19.90000,20.25000,19.60000,20.00000,3996000
08/03/2009,0000,20.50000,21.40000,20.35000,21.40000,7407000
08/04/2009,0000,22.50000,22.55000,20.80000,21.00000,7581000
08/05/2009,0000,21.10000,21.50000,19.80000,20.15000,5268000
08/06/2009,0000,20.15000,20.50000,19.30000,19.95000,2205000
08/10/2009,0000,20.20000,20.55000,19.60000,19.95000,2700000
08/11/2009,0000,19.75000,20.10000,19.45000,19.55000,1888000
08/12/2009,0000,19.50000,20.00000,19.50000,19.70000,2325000
08/13/2009,0000,20.00000,20.40000,19.90000,20.30000,4088000
08/14/2009,0000,18.50000,19.65000,18.50000,18.85000,5558000
08/17/2009,0000,18.85000,18.95000,18.25000,18.30000,2171000
08/18/2009,0000,18.05000,18.15000,17.05000,17.35000,3563000
08/19/2009,0000,17.65000,17.65000,17.15000,17.20000,1606000
08/20/2009,0000,17.20000,17.20000,16.35000,16.70000,1756000
08/21/2009,0000,16.90000,17.20000,16.40000,16.50000,1895000
08/24/2009,0000,16.70000,17.00000,16.50000,17.00000,1761000
08/25/2009,0000,17.00000,17.00000,16.55000,16.60000,1377000
08/26/2009,0000,16.60000,16.60000,16.00000,16.05000,1746000
08/27/2009,0000,16.00000,16.40000,16.00000,16.05000,992000
08/28/2009,0000,16.20000,16.45000,16.05000,16.30000,713000
08/31/2009,0000,16.35000,17.40000,16.30000,17.40000,2782000
09/01/2009,0000,17.40000,17.50000,17.10000,17.40000,1716000
09/02/2009,0000,17.10000,17.40000,17.05000,17.20000,845000
09/03/2009,0000,17.40000,17.65000,17.30000,17.60000,1135000
09/04/2009,0000,17.70000,17.85000,17.50000,17.50000,1217000
09/07/2009,0000,17.60000,17.80000,17.20000,17.20000,1226000
09/08/2009,0000,17.20000,17.50000,17.10000,17.15000,1586000
09/09/2009,0000,17.15000,17.60000,17.15000,17.30000,1794000
09/10/2009,0000,17.50000,17.60000,16.60000,16.85000,2328000
09/11/2009,0000,16.70000,16.95000,16.70000,16.80000,686000
09/14/2009,0000,16.90000,16.95000,16.60000,16.75000,748000
09/15/2009,0000,16.60000,16.85000,16.60000,16.85000,955000
09/16/2009,0000,16.85000,17.05000,16.80000,16.95000,1128000
09/17/2009,0000,16.95000,17.40000,16.95000,17.35000,2456000
09/18/2009,0000,17.35000,17.35000,17.05000,17.15000,1154000
09/21/2009,0000,17.15000,17.30000,17.00000,17.05000,1732000
09/22/2009,0000,17.05000,17.10000,16.80000,16.85000,1363000
09/23/2009,0000,17.05000,17.10000,16.60000,16.70000,1371000
09/24/2009,0000,16.60000,16.80000,16.40000,16.55000,1299000
09/25/2009,0000,16.55000,16.85000,16.45000,16.65000,548000
09/28/2009,0000,16.65000,16.80000,16.45000,16.45000,638000
09/29/2009,0000,16.50000,16.75000,16.50000,16.60000,806000
09/30/2009,0000,16.70000,16.75000,16.60000,16.60000,918000
10/01/2009,0000,16.60000,16.80000,16.55000,16.60000,900000
10/02/2009,0000,16.60000,16.60000,16.30000,16.30000,1244000
10/05/2009,0000,16.30000,16.45000,16.10000,16.20000,1016000
10/06/2009,0000,16.30000,16.50000,16.25000,16.45000,1108000
10/07/2009,0000,16.55000,17.45000,16.55000,17.35000,5005000
10/08/2009,0000,17.45000,17.50000,17.00000,17.00000,2716000
10/09/2009,0000,17.10000,17.40000,17.05000,17.10000,2143000
10/12/2009,0000,17.25000,17.40000,16.70000,16.70000,1876000
10/13/2009,0000,16.75000,16.95000,16.65000,16.85000,1927000
10/14/2009,0000,16.90000,17.00000,16.70000,16.80000,3424000
10/15/2009,0000,17.00000,17.15000,16.80000,16.80000,2172000
10/16/2009,0000,16.80000,17.00000,16.80000,16.85000,799000
10/19/2009,0000,16.85000,17.15000,16.80000,17.05000,970000
10/20/2009,0000,17.15000,17.15000,16.85000,16.90000,1851000
10/21/2009,0000,16.90000,16.90000,16.60000,16.60000,1126000
10/22/2009,0000,16.60000,16.80000,16.30000,16.30000,2125000
10/23/2009,0000,16.40000,16.60000,16.40000,16.45000,1103000
10/26/2009,0000,16.55000,16.60000,16.30000,16.35000,1025000
10/27/2009,0000,16.35000,16.50000,16.20000,16.25000,1044000
10/28/2009,0000,16.25000,16.70000,16.25000,16.35000,1576000
10/29/2009,0000,16.35000,16.45000,15.30000,15.80000,2732000
10/30/2009,0000,16.10000,16.15000,15.60000,15.60000,1082000
11/02/2009,0000,15.30000,15.40000,15.10000,15.20000,1466000
11/03/2009,0000,15.30000,15.40000,14.80000,14.95000,2396000
11/04/2009,0000,14.95000,15.50000,14.65000,15.10000,15072000
11/05/2009,0000,15.20000,15.25000,15.00000,15.05000,3307000
11/06/2009,0000,15.25000,15.90000,15.15000,15.70000,5317000
11/09/2009,0000,16.00000,16.05000,15.50000,15.50000,2506000
11/10/2009,0000,15.70000,15.80000,15.65000,15.75000,1959000
11/11/2009,0000,15.75000,15.95000,15.55000,15.60000,1831000
11/12/2009,0000,15.70000,16.05000,15.65000,15.70000,4403000
11/13/2009,0000,15.70000,15.80000,15.40000,15.40000,3288000
11/16/2009,0000,15.50000,15.75000,15.40000,15.60000,1557000
11/17/2009,0000,15.80000,15.80000,15.50000,15.50000,2259000
11/18/2009,0000,15.70000,16.55000,15.60000,16.55000,10820000
11/19/2009,0000,16.55000,16.65000,16.25000,16.40000,5071000
11/20/2009,0000,16.20000,16.45000,16.20000,16.30000,3194000
11/23/2009,0000,16.10000,16.35000,16.00000,16.00000,2686000
11/24/2009,0000,16.00000,16.90000,16.00000,16.90000,7764000
11/25/2009,0000,16.90000,16.90000,16.25000,16.50000,8926000
11/26/2009,0000,16.50000,17.30000,16.50000,16.75000,12788000
11/27/2009,0000,16.50000,16.55000,16.05000,16.05000,6589000
11/30/2009,0000,16.20000,16.85000,16.20000,16.85000,3573000
12/01/2009,0000,16.85000,18.00000,16.80000,18.00000,16894000
12/02/2009,0000,18.60000,18.85000,18.00000,18.20000,22129000
12/03/2009,0000,18.55000,18.65000,17.85000,18.00000,6533000
12/04/2009,0000,18.00000,18.40000,17.85000,18.00000,4913000
12/07/2009,0000,18.50000,18.85000,18.25000,18.50000,7537000
12/08/2009,0000,18.60000,19.40000,18.60000,19.00000,11430000
12/09/2009,0000,18.90000,19.70000,18.85000,18.95000,9427000
12/11/2009,0000,18.15000,19.05000,18.15000,19.05000,14007000
12/14/2009,0000,19.20000,19.65000,19.05000,19.05000,11597000
12/15/2009,0000,19.40000,19.45000,18.65000,18.65000,5778000
12/16/2009,0000,18.65000,18.95000,18.35000,18.60000,3840000
12/17/2009,0000,18.80000,18.85000,18.10000,18.10000,5544000
12/18/2009,0000,18.00000,18.45000,18.00000,18.35000,2867000
12/21/2009,0000,18.35000,18.55000,18.10000,18.15000,1929000
12/22/2009,0000,18.40000,18.70000,18.35000,18.40000,3527000
12/23/2009,0000,18.60000,18.65000,18.30000,18.35000,2611000
12/25/2009,0000,18.55000,18.70000,18.40000,18.50000,2718000
12/28/2009,0000,18.80000,19.20000,18.65000,18.80000,4791000
12/29/2009,0000,18.90000,19.00000,18.70000,18.70000,2661362
