DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,33.60000,34.10000,33.20000,33.25000,4514000
04/03/2007,0000,33.30000,33.55000,32.65000,32.90000,3449000
04/04/2007,0000,32.90000,33.20000,32.30000,32.55000,3732000
04/09/2007,0000,32.75000,32.80000,32.20000,32.40000,2919000
04/10/2007,0000,32.00000,32.30000,31.15000,31.60000,3405000
04/11/2007,0000,31.60000,32.10000,31.50000,31.60000,2161000
04/12/2007,0000,31.60000,33.60000,31.50000,33.10000,5864000
04/13/2007,0000,33.10000,33.30000,32.30000,32.30000,5179000
04/16/2007,0000,32.20000,32.60000,31.30000,31.30000,2734000
04/17/2007,0000,31.20000,31.40000,29.20000,29.50000,6015000
04/18/2007,0000,29.50000,29.95000,28.85000,29.60000,2902000
04/19/2007,0000,29.80000,30.70000,29.65000,30.40000,8137000
04/20/2007,0000,31.00000,31.30000,30.70000,30.90000,3468000
04/23/2007,0000,31.20000,31.30000,30.60000,31.15000,4031000
04/24/2007,0000,31.15000,31.60000,31.10000,31.50000,2751000
04/26/2007,0000,32.10000,32.45000,31.70000,32.20000,2145000
04/27/2007,0000,32.30000,32.30000,31.60000,31.70000,1114000
04/30/2007,0000,31.55000,31.55000,29.50000,29.50000,6094000
05/02/2007,0000,29.00000,29.50000,27.45000,29.50000,5953000
05/03/2007,0000,29.30000,29.40000,27.75000,28.30000,3206000
05/04/2007,0000,28.40000,29.50000,28.40000,28.95000,1988000
05/07/2007,0000,29.00000,29.40000,28.40000,28.75000,1610000
05/08/2007,0000,28.95000,29.80000,28.50000,29.20000,2915000
05/09/2007,0000,29.50000,29.50000,28.50000,28.50000,2383000
05/10/2007,0000,28.90000,29.15000,28.55000,28.70000,905000
05/11/2007,0000,28.50000,29.40000,28.50000,28.90000,1832000
05/14/2007,0000,29.00000,29.10000,28.60000,28.75000,790000
05/15/2007,0000,28.60000,28.75000,28.05000,28.10000,1438000
05/16/2007,0000,28.05000,28.65000,28.05000,28.10000,1147000
05/17/2007,0000,28.25000,28.70000,28.10000,28.65000,1264000
05/18/2007,0000,28.55000,28.60000,27.90000,28.10000,2072000
05/21/2007,0000,28.10000,28.35000,27.80000,27.90000,2165000
05/22/2007,0000,27.90000,28.45000,27.90000,28.10000,2097000
05/23/2007,0000,28.30000,29.75000,28.10000,29.50000,6649000
05/24/2007,0000,29.75000,30.70000,29.50000,29.80000,10981000
05/25/2007,0000,29.60000,30.45000,29.00000,29.00000,4209000
05/28/2007,0000,29.35000,30.20000,29.25000,29.85000,4779000
05/29/2007,0000,30.25000,31.00000,30.10000,30.30000,5682000
05/30/2007,0000,31.00000,32.40000,30.70000,32.40000,13764000
05/31/2007,0000,32.60000,33.95000,32.30000,33.70000,21215000
06/04/2007,0000,34.10000,34.90000,34.00000,34.30000,8072000
06/05/2007,0000,34.50000,34.50000,33.55000,33.55000,4304000
06/06/2007,0000,33.65000,35.50000,33.65000,34.10000,8670000
06/07/2007,0000,33.90000,34.50000,33.85000,34.50000,3261000
06/08/2007,0000,34.10000,35.90000,34.10000,34.80000,7605000
06/11/2007,0000,35.65000,37.20000,35.00000,37.20000,16214000
06/12/2007,0000,38.80000,39.80000,37.45000,38.50000,20386000
06/13/2007,0000,38.40000,39.50000,37.65000,38.40000,14644000
06/14/2007,0000,38.50000,40.00000,38.00000,38.00000,12299000
06/15/2007,0000,38.00000,38.70000,37.30000,38.60000,6471000
06/20/2007,0000,38.80000,39.30000,37.80000,38.10000,4158000
06/21/2007,0000,38.10000,38.50000,37.55000,37.90000,6605000
06/22/2007,0000,38.00000,40.00000,38.00000,39.80000,9631000
06/25/2007,0000,43.55000,45.50000,43.55000,44.90000,14093000
06/26/2007,0000,45.50000,45.80000,43.55000,44.00000,7042000
06/27/2007,0000,44.00000,47.05000,44.00000,47.05000,8861000
06/28/2007,0000,48.60000,50.30000,47.80000,50.30000,15213000
06/29/2007,0000,50.40000,52.40000,49.30000,51.70000,14330000
07/02/2007,0000,52.30000,52.30000,50.00000,50.60000,8124000
07/03/2007,0000,50.80000,54.10000,50.80000,54.10000,8680000
07/04/2007,0000,55.80000,57.80000,55.80000,57.80000,13977000
07/05/2007,0000,57.80000,60.60000,56.00000,56.10000,23731000
07/06/2007,0000,55.00000,56.80000,55.00000,56.10000,9719000
07/09/2007,0000,57.00000,60.00000,57.00000,60.00000,16315000
07/10/2007,0000,61.00000,62.50000,57.50000,58.40000,18639000
07/11/2007,0000,57.90000,58.00000,55.00000,55.00000,14300000
07/12/2007,0000,55.00000,58.80000,52.60000,57.00000,17337000
07/13/2007,0000,57.30000,57.30000,54.00000,54.00000,8861000
07/17/2007,0000,50.00000,54.00000,49.50000,52.90000,9049000
07/18/2007,0000,53.50000,56.00000,52.60000,54.70000,9676000
07/19/2007,0000,55.60000,57.50000,54.50000,57.50000,18298000
07/20/2007,0000,58.90000,61.50000,58.90000,61.10000,22337000
07/23/2007,0000,62.00000,65.30000,61.60000,65.30000,11591000
07/24/2007,0000,67.40000,69.80000,67.00000,69.10000,13973000
07/25/2007,0000,69.10000,73.90000,69.10000,73.90000,12591000
07/26/2007,0000,79.00000,79.00000,73.30000,74.50000,18858000
07/27/2007,0000,69.30000,77.00000,69.30000,71.60000,17012000
07/31/2007,0000,68.00000,71.70000,68.00000,71.70000,11855000
08/01/2007,0000,72.70000,75.50000,71.70000,71.90000,14892000
08/02/2007,0000,75.00000,75.00000,67.10000,68.10000,9627000
08/03/2007,0000,69.00000,70.00000,63.40000,63.40000,12809000
08/06/2007,0000,59.00000,60.00000,59.00000,59.00000,5150000
08/07/2007,0000,58.20000,60.20000,54.90000,54.90000,18907000
08/08/2007,0000,53.70000,57.70000,52.00000,57.00000,22804000
08/09/2007,0000,57.70000,59.00000,56.30000,56.30000,15037000
08/10/2007,0000,52.40000,55.40000,52.40000,54.50000,6421000
08/14/2007,0000,55.00000,56.60000,54.00000,54.70000,4463000
08/15/2007,0000,54.00000,55.80000,50.90000,50.90000,6575000
08/16/2007,0000,48.30000,49.10000,47.35000,47.35000,3213000
08/17/2007,0000,44.05000,45.30000,44.05000,44.05000,5197000
08/20/2007,0000,45.55000,47.10000,45.00000,47.10000,9711000
08/21/2007,0000,47.10000,48.20000,43.85000,43.85000,4933000
08/22/2007,0000,41.35000,42.00000,40.80000,41.30000,9653000
08/23/2007,0000,42.60000,44.15000,42.10000,44.15000,8088000
08/24/2007,0000,44.65000,47.20000,44.00000,46.85000,13157000
08/27/2007,0000,48.40000,48.40000,44.60000,44.65000,7491000
08/28/2007,0000,44.65000,44.65000,42.35000,43.60000,5829000
08/29/2007,0000,41.50000,42.30000,40.55000,42.20000,3995000
08/30/2007,0000,43.50000,45.15000,43.10000,45.15000,5300000
08/31/2007,0000,46.20000,46.60000,44.80000,45.35000,9426000
09/03/2007,0000,46.00000,46.50000,44.90000,45.00000,3724000
09/04/2007,0000,45.60000,48.15000,45.30000,48.15000,8718000
09/05/2007,0000,49.50000,51.50000,49.50000,51.00000,13449000
09/06/2007,0000,50.00000,50.90000,48.50000,50.60000,7017000
09/07/2007,0000,50.70000,54.10000,50.70000,53.00000,15104000
09/10/2007,0000,52.40000,56.70000,51.60000,56.70000,15961000
09/11/2007,0000,57.00000,60.60000,57.00000,60.60000,16809000
09/12/2007,0000,62.50000,64.80000,62.10000,64.40000,21061000
09/13/2007,0000,67.30000,67.30000,60.70000,60.90000,17327000
09/14/2007,0000,61.10000,63.10000,61.10000,62.50000,11545000
09/17/2007,0000,64.50000,66.00000,62.50000,64.30000,14080000
09/19/2007,0000,66.20000,66.20000,59.80000,59.80000,11769000
09/20/2007,0000,59.80000,61.00000,55.80000,56.60000,10954000
09/21/2007,0000,57.00000,60.50000,57.00000,60.50000,8222000
09/26/2007,0000,63.00000,64.70000,63.00000,64.70000,6707000
09/27/2007,0000,68.00000,68.50000,66.20000,67.10000,13733000
09/28/2007,0000,68.00000,69.70000,66.20000,68.30000,13278000
10/01/2007,0000,68.80000,69.20000,63.50000,64.10000,8488000
10/02/2007,0000,65.80000,68.50000,63.80000,68.50000,11693000
10/03/2007,0000,68.50000,72.50000,67.60000,68.50000,18407000
10/04/2007,0000,68.20000,70.70000,68.10000,68.90000,8668000
10/05/2007,0000,68.90000,69.90000,66.00000,66.50000,5571000
10/08/2007,0000,67.20000,67.50000,64.50000,64.80000,4822000
10/09/2007,0000,64.80000,66.40000,64.00000,66.10000,6194000
10/11/2007,0000,66.70000,66.90000,65.10000,65.10000,2306000
10/12/2007,0000,64.50000,65.90000,63.70000,63.80000,2752000
10/15/2007,0000,64.00000,64.50000,59.40000,60.50000,4295000
10/16/2007,0000,58.70000,64.00000,58.70000,63.30000,7632000
10/17/2007,0000,63.00000,64.00000,61.30000,61.80000,3251000
10/18/2007,0000,62.50000,65.40000,62.50000,64.00000,5961000
10/19/2007,0000,64.50000,64.60000,62.50000,62.50000,3702000
10/22/2007,0000,59.80000,60.40000,58.20000,59.30000,4955000
10/23/2007,0000,60.00000,61.50000,59.60000,60.00000,3596000
10/24/2007,0000,61.00000,61.50000,59.20000,59.20000,2981000
10/25/2007,0000,60.50000,60.50000,58.00000,59.20000,3182000
10/26/2007,0000,59.40000,63.30000,58.40000,63.30000,7700000
10/29/2007,0000,64.00000,65.60000,63.00000,64.00000,7956000
10/30/2007,0000,64.50000,65.20000,62.80000,62.80000,4252000
10/31/2007,0000,62.50000,63.10000,61.00000,61.00000,3457000
11/01/2007,0000,61.20000,64.90000,61.00000,61.00000,10209000
11/02/2007,0000,58.50000,60.60000,58.50000,58.60000,5179000
11/05/2007,0000,59.00000,59.60000,54.50000,54.50000,9429000
11/06/2007,0000,51.90000,54.50000,50.70000,51.80000,8325000
11/07/2007,0000,52.40000,54.00000,51.50000,51.70000,5580000
11/08/2007,0000,48.10000,49.80000,48.10000,48.10000,4447000
11/09/2007,0000,46.80000,48.00000,44.75000,45.00000,6951000
11/12/2007,0000,41.85000,42.20000,41.85000,41.85000,6977000
11/13/2007,0000,42.20000,43.25000,41.00000,42.70000,6632000
11/14/2007,0000,45.65000,45.65000,43.30000,43.30000,6233000
11/15/2007,0000,43.30000,45.90000,42.40000,44.30000,7575000
11/16/2007,0000,43.50000,45.70000,43.50000,44.30000,7177000
11/19/2007,0000,45.30000,46.50000,44.30000,44.40000,6380000
11/20/2007,0000,43.00000,47.00000,42.80000,47.00000,5655000
11/21/2007,0000,47.10000,50.20000,47.00000,50.20000,5835000
11/22/2007,0000,50.50000,51.50000,47.00000,47.40000,7929000
11/23/2007,0000,47.50000,48.00000,44.60000,44.70000,5938000
11/26/2007,0000,46.05000,46.05000,43.10000,43.50000,3375000
11/27/2007,0000,41.85000,44.60000,41.00000,44.15000,6282000
11/28/2007,0000,44.60000,45.80000,44.15000,44.20000,5760000
11/29/2007,0000,45.80000,46.90000,44.60000,45.10000,4887000
11/30/2007,0000,45.95000,47.45000,45.20000,47.35000,4636000
12/03/2007,0000,47.95000,49.25000,47.00000,48.00000,5021000
12/04/2007,0000,48.00000,51.30000,47.90000,51.30000,10350000
12/05/2007,0000,53.00000,54.40000,52.00000,53.00000,13571000
12/06/2007,0000,53.50000,53.50000,49.30000,49.30000,8603000
12/07/2007,0000,49.30000,50.50000,48.50000,48.50000,8728000
12/10/2007,0000,48.50000,49.70000,48.10000,48.35000,4235000
12/11/2007,0000,48.80000,50.80000,48.80000,50.60000,6878000
12/12/2007,0000,49.90000,51.30000,49.70000,50.00000,5247000
12/13/2007,0000,50.50000,50.90000,46.50000,46.75000,6938000
12/14/2007,0000,46.65000,47.75000,43.50000,46.50000,7530000
12/17/2007,0000,45.70000,46.30000,43.25000,43.25000,4791000
12/18/2007,0000,40.50000,44.95000,40.25000,42.10000,9878000
12/19/2007,0000,42.90000,44.90000,42.50000,44.90000,8407000
12/20/2007,0000,46.50000,46.90000,43.10000,43.60000,11471000
12/21/2007,0000,44.60000,45.40000,43.05000,43.65000,6618000
12/24/2007,0000,44.60000,46.20000,44.60000,46.20000,5986000
12/25/2007,0000,46.50000,47.20000,45.20000,45.20000,6368000
12/26/2007,0000,44.60000,46.70000,44.60000,45.60000,7622000
12/27/2007,0000,45.60000,47.50000,45.60000,47.00000,8754000
12/28/2007,0000,46.50000,47.90000,46.20000,47.50000,7020000
12/31/2007,0000,47.90000,48.75000,47.40000,48.75000,5274000
01/02/2008,0000,48.75000,50.70000,48.05000,48.60000,8803000
01/03/2008,0000,47.80000,49.30000,47.70000,48.80000,6984000
01/04/2008,0000,49.10000,50.70000,49.10000,49.20000,8892000
01/07/2008,0000,48.00000,49.00000,45.80000,45.80000,5246000
01/08/2008,0000,46.50000,47.00000,45.00000,45.80000,3972000
01/09/2008,0000,45.00000,46.90000,43.50000,46.70000,3786000
01/10/2008,0000,47.10000,47.90000,46.60000,46.70000,3644000
01/11/2008,0000,47.50000,48.20000,46.70000,47.10000,3690000
01/14/2008,0000,47.90000,48.00000,45.00000,45.80000,2567000
01/15/2008,0000,46.50000,47.60000,45.60000,45.60000,3284000
01/16/2008,0000,44.50000,44.70000,42.45000,42.45000,5671000
01/17/2008,0000,42.55000,43.80000,39.50000,41.00000,8136000
01/18/2008,0000,39.50000,41.00000,38.70000,40.70000,3178000
01/21/2008,0000,40.70000,41.90000,40.00000,40.00000,3289000
01/22/2008,0000,37.20000,38.00000,37.20000,37.20000,3843000
01/23/2008,0000,38.00000,38.00000,34.60000,34.60000,5169000
01/24/2008,0000,34.10000,35.50000,32.20000,32.20000,7188000
01/25/2008,0000,32.20000,34.40000,29.95000,34.00000,15437000
01/28/2008,0000,33.00000,33.50000,31.65000,31.65000,2797000
01/29/2008,0000,31.80000,32.50000,29.60000,31.65000,3905000
01/30/2008,0000,31.95000,33.00000,30.10000,30.10000,3176000
01/31/2008,0000,30.10000,31.20000,28.00000,28.20000,5483000
02/01/2008,0000,28.80000,29.20000,28.15000,28.25000,4452000
02/12/2008,0000,27.05000,27.85000,26.30000,26.30000,2015000
02/13/2008,0000,25.55000,26.70000,24.50000,24.50000,6062000
02/14/2008,0000,25.60000,26.20000,25.00000,26.20000,6330000
02/15/2008,0000,26.20000,28.00000,25.60000,28.00000,5291000
02/18/2008,0000,28.90000,29.95000,28.90000,29.95000,2483000
02/19/2008,0000,32.00000,32.00000,32.00000,32.00000,1442000
02/20/2008,0000,33.70000,33.80000,32.00000,32.80000,13040000
02/21/2008,0000,33.50000,34.40000,33.30000,34.40000,6736000
02/22/2008,0000,33.90000,34.00000,32.50000,34.00000,3768000
02/25/2008,0000,34.85000,35.20000,33.40000,34.00000,9163000
02/26/2008,0000,34.80000,36.35000,33.80000,36.35000,10606000
02/27/2008,0000,37.10000,38.70000,36.35000,36.50000,11072000
02/29/2008,0000,36.05000,38.15000,36.05000,37.80000,7402000
03/03/2008,0000,36.40000,36.50000,35.20000,35.40000,5047000
03/04/2008,0000,35.75000,37.30000,35.75000,36.50000,5857000
03/05/2008,0000,37.45000,38.50000,36.60000,36.90000,6537000
03/06/2008,0000,38.40000,38.95000,37.50000,38.85000,6213000
03/07/2008,0000,38.00000,40.10000,38.00000,40.00000,8835000
03/10/2008,0000,40.00000,41.15000,39.30000,39.30000,6301000
03/11/2008,0000,39.20000,39.80000,37.50000,38.30000,5688000
03/12/2008,0000,39.50000,40.00000,38.30000,38.30000,6019000
03/13/2008,0000,38.30000,39.20000,37.40000,37.50000,3315000
03/14/2008,0000,38.00000,38.30000,35.60000,37.50000,4749000
03/18/2008,0000,35.50000,36.20000,35.05000,36.00000,2437000
03/19/2008,0000,37.00000,37.80000,36.55000,36.55000,3147000
03/20/2008,0000,35.70000,36.55000,35.65000,36.30000,1461000
03/21/2008,0000,36.55000,37.15000,36.55000,36.90000,1970000
03/25/2008,0000,37.30000,38.50000,37.30000,38.20000,3123000
03/26/2008,0000,38.40000,39.70000,38.30000,38.30000,4356000
03/27/2008,0000,38.70000,39.20000,38.10000,38.70000,3465000
03/28/2008,0000,39.10000,39.50000,38.55000,38.75000,2561000
03/31/2008,0000,39.70000,39.75000,39.05000,39.65000,3721000
04/01/2008,0000,40.45000,40.95000,39.30000,39.30000,3756000
04/02/2008,0000,40.00000,40.70000,39.40000,39.50000,3710000
04/03/2008,0000,39.80000,40.90000,39.00000,40.40000,4374000
04/07/2008,0000,41.00000,43.20000,41.00000,43.20000,5547000
04/08/2008,0000,43.00000,44.70000,42.30000,44.70000,4793000
04/09/2008,0000,44.90000,45.00000,42.60000,43.00000,3724000
04/10/2008,0000,43.00000,45.00000,43.00000,45.00000,2006000
04/11/2008,0000,46.00000,46.00000,43.70000,43.75000,4771000
04/14/2008,0000,44.20000,45.00000,42.90000,44.00000,4472000
04/15/2008,0000,45.00000,47.05000,44.80000,45.00000,12517000
04/16/2008,0000,45.00000,45.60000,44.20000,44.20000,5938000
04/17/2008,0000,44.50000,45.00000,43.00000,43.00000,5381000
04/18/2008,0000,43.00000,43.75000,42.80000,43.25000,3348000
04/21/2008,0000,43.85000,43.85000,42.00000,42.00000,4277000
04/22/2008,0000,42.00000,42.90000,42.00000,42.00000,2745000
04/23/2008,0000,42.70000,44.90000,42.00000,44.90000,7483000
04/24/2008,0000,45.50000,46.70000,44.55000,44.55000,10563000
04/25/2008,0000,45.00000,45.10000,43.10000,43.10000,4175000
04/28/2008,0000,43.20000,44.05000,43.00000,43.00000,3024000
04/29/2008,0000,43.00000,43.90000,40.00000,40.60000,8499000
04/30/2008,0000,40.60000,41.30000,38.50000,38.60000,6567000
05/02/2008,0000,38.90000,39.70000,37.80000,39.50000,5120000
05/05/2008,0000,39.40000,40.50000,39.05000,40.30000,3158000
05/06/2008,0000,40.35000,41.30000,40.30000,40.70000,2748000
05/07/2008,0000,41.10000,42.50000,40.75000,41.00000,3978000
05/08/2008,0000,41.00000,42.00000,40.75000,41.50000,2865000
05/09/2008,0000,41.80000,42.30000,40.30000,40.30000,3102000
05/12/2008,0000,40.10000,40.30000,39.20000,39.40000,2108000
05/13/2008,0000,39.40000,40.80000,39.40000,40.50000,1844000
05/14/2008,0000,40.50000,42.90000,40.50000,42.55000,6940000
05/15/2008,0000,42.55000,43.50000,42.50000,42.80000,4463000
05/16/2008,0000,45.50000,45.50000,43.50000,43.50000,9300000
05/19/2008,0000,43.40000,43.80000,42.20000,42.90000,3154000
05/20/2008,0000,42.90000,44.40000,42.90000,43.50000,5613000
05/21/2008,0000,43.40000,44.30000,42.50000,43.00000,5090000
05/22/2008,0000,42.50000,42.70000,41.50000,41.50000,3307000
05/23/2008,0000,41.55000,42.25000,39.50000,39.50000,3405000
05/26/2008,0000,38.00000,39.00000,37.50000,37.50000,3518000
05/27/2008,0000,37.60000,38.30000,37.60000,38.30000,2033000
05/28/2008,0000,38.50000,39.00000,37.80000,37.85000,2248000
05/29/2008,0000,38.00000,38.50000,37.70000,37.70000,1684000
05/30/2008,0000,38.50000,38.50000,35.50000,36.15000,2585000
06/02/2008,0000,36.50000,37.30000,36.15000,37.00000,1104000
06/03/2008,0000,37.00000,37.50000,36.40000,36.75000,1174000
06/04/2008,0000,36.10000,37.05000,36.10000,36.60000,864000
06/05/2008,0000,36.90000,38.60000,36.70000,38.50000,1310000
06/06/2008,0000,39.20000,39.50000,38.40000,38.50000,1749000
06/10/2008,0000,37.95000,38.35000,36.55000,36.55000,1339000
06/11/2008,0000,36.40000,37.00000,35.00000,35.05000,1973000
06/12/2008,0000,34.30000,34.60000,32.60000,32.60000,3530000
06/13/2008,0000,32.50000,33.35000,31.80000,32.20000,1706000
06/16/2008,0000,33.00000,33.45000,32.25000,32.25000,1105000
06/17/2008,0000,33.00000,33.00000,32.00000,33.00000,771000
06/18/2008,0000,32.55000,33.45000,32.50000,33.25000,697000
06/19/2008,0000,33.00000,34.00000,32.70000,33.25000,1140000
06/20/2008,0000,33.30000,33.50000,32.10000,32.10000,878000
06/23/2008,0000,31.00000,32.00000,30.70000,30.70000,936000
06/24/2008,0000,30.70000,32.30000,30.20000,30.20000,1578000
06/25/2008,0000,30.20000,30.50000,29.00000,29.75000,1649000
06/26/2008,0000,30.05000,31.80000,29.80000,31.10000,2817000
06/27/2008,0000,29.60000,30.40000,29.05000,29.20000,1589000
06/30/2008,0000,29.20000,29.80000,27.20000,27.20000,1887000
07/01/2008,0000,27.20000,27.20000,25.30000,25.30000,2838000
07/02/2008,0000,24.60000,26.90000,24.60000,26.30000,2097000
07/03/2008,0000,25.80000,28.10000,25.00000,28.10000,2072000
07/04/2008,0000,28.50000,29.90000,28.00000,28.00000,2637000
07/07/2008,0000,28.00000,28.75000,27.50000,28.60000,758000
07/08/2008,0000,28.50000,28.95000,26.60000,27.90000,1442000
07/09/2008,0000,28.00000,29.00000,27.00000,28.15000,1358000
07/10/2008,0000,27.50000,28.15000,26.70000,27.90000,840000
07/11/2008,0000,28.15000,28.95000,27.70000,28.80000,1154000
07/14/2008,0000,28.80000,29.55000,28.30000,28.80000,1484000
07/15/2008,0000,28.40000,28.50000,26.80000,26.90000,1134000
07/16/2008,0000,27.30000,27.30000,25.60000,26.30000,1097000
07/17/2008,0000,27.70000,27.70000,26.70000,27.30000,1307000
07/18/2008,0000,27.60000,27.60000,25.40000,25.40000,1649000
07/21/2008,0000,25.10000,25.95000,24.65000,25.80000,1385000
07/22/2008,0000,26.05000,26.70000,25.65000,26.70000,1270000
07/23/2008,0000,27.20000,28.40000,26.90000,27.50000,2360000
07/24/2008,0000,28.10000,29.00000,27.70000,28.70000,2473000
07/25/2008,0000,28.00000,28.40000,27.50000,27.50000,1042000
07/29/2008,0000,27.00000,27.90000,26.80000,27.00000,882000
07/30/2008,0000,28.15000,28.15000,27.20000,27.20000,906000
07/31/2008,0000,27.65000,27.70000,26.00000,26.00000,727000
08/01/2008,0000,25.50000,26.30000,25.50000,25.80000,742000
08/04/2008,0000,25.00000,26.30000,25.00000,25.50000,409000
08/05/2008,0000,25.50000,25.75000,24.50000,24.50000,1213000
08/06/2008,0000,24.90000,25.15000,23.60000,24.40000,2066000
08/07/2008,0000,24.20000,24.70000,23.90000,24.35000,1447000
08/08/2008,0000,24.40000,25.45000,24.00000,25.05000,1545000
08/11/2008,0000,25.50000,26.80000,25.30000,26.80000,1841000
08/12/2008,0000,27.10000,28.50000,27.10000,27.90000,3763000
08/13/2008,0000,27.90000,28.80000,27.30000,28.50000,3194000
08/14/2008,0000,28.50000,29.00000,27.95000,28.80000,3222000
08/15/2008,0000,28.80000,29.10000,26.90000,27.80000,1534000
08/18/2008,0000,27.90000,27.90000,26.00000,26.05000,1110000
08/19/2008,0000,25.10000,26.90000,25.10000,26.90000,2555000
08/20/2008,0000,26.90000,27.00000,26.20000,26.65000,630000
08/21/2008,0000,26.80000,27.05000,25.70000,26.00000,1004000
08/22/2008,0000,26.00000,26.60000,25.50000,25.55000,611000
08/25/2008,0000,25.55000,26.30000,25.55000,25.85000,598000
08/26/2008,0000,26.00000,26.30000,25.50000,26.10000,578000
08/27/2008,0000,26.00000,26.80000,26.00000,26.40000,726000
08/28/2008,0000,26.75000,26.90000,25.70000,25.70000,831000
08/29/2008,0000,26.10000,26.45000,26.00000,26.30000,598000
09/01/2008,0000,26.55000,26.75000,25.20000,25.45000,542000
09/02/2008,0000,25.40000,26.00000,24.60000,26.00000,904000
09/03/2008,0000,25.80000,26.40000,24.20000,25.70000,1481000
09/04/2008,0000,24.90000,25.50000,23.95000,24.20000,1113000
09/05/2008,0000,22.55000,23.30000,22.55000,22.55000,1506000
09/08/2008,0000,23.45000,24.10000,23.10000,24.05000,1521000
09/09/2008,0000,24.20000,24.20000,22.40000,22.40000,771000
09/10/2008,0000,21.20000,23.95000,21.20000,23.95000,2060000
09/11/2008,0000,23.95000,24.50000,22.30000,22.30000,1447000
09/12/2008,0000,22.50000,22.90000,20.75000,20.80000,2225000
09/15/2008,0000,19.35000,19.75000,19.35000,19.35000,828000
09/16/2008,0000,18.00000,18.00000,18.00000,18.00000,122000
09/17/2008,0000,16.75000,18.50000,16.75000,16.75000,2167000
09/18/2008,0000,15.60000,15.60000,15.60000,15.60000,246000
09/19/2008,0000,14.60000,16.50000,14.55000,15.60000,5849000
09/22/2008,0000,16.00000,16.65000,15.80000,16.65000,3644000
09/23/2008,0000,16.45000,17.50000,16.25000,17.45000,4166000
09/24/2008,0000,17.90000,18.65000,17.80000,18.65000,5909000
09/25/2008,0000,18.45000,19.00000,17.35000,17.50000,3521000
09/26/2008,0000,17.00000,17.85000,16.30000,16.30000,1839000
09/30/2008,0000,15.20000,15.20000,15.20000,15.20000,219000
10/01/2008,0000,14.50000,16.15000,14.50000,15.80000,3289000
10/02/2008,0000,15.60000,16.10000,15.05000,15.40000,1542000
10/03/2008,0000,14.50000,16.20000,14.50000,16.10000,1539000
10/06/2008,0000,15.75000,15.75000,15.00000,15.00000,1813000
10/07/2008,0000,13.95000,15.00000,13.95000,15.00000,3730000
10/08/2008,0000,14.40000,14.50000,13.95000,13.95000,1311000
10/09/2008,0000,13.00000,13.45000,13.00000,13.00000,3787000
10/13/2008,0000,12.55000,12.55000,12.55000,12.55000,112000
10/14/2008,0000,13.00000,13.40000,12.75000,13.40000,2480000
10/15/2008,0000,13.00000,13.40000,12.95000,13.30000,1656000
10/16/2008,0000,12.85000,12.85000,12.85000,12.85000,138000
10/17/2008,0000,12.60000,13.05000,12.45000,12.45000,1307000
10/20/2008,0000,12.20000,12.70000,12.05000,12.70000,1175000
10/21/2008,0000,13.00000,13.50000,12.80000,12.95000,1505000
10/22/2008,0000,12.70000,13.30000,12.50000,12.50000,914000
10/23/2008,0000,12.10000,12.20000,12.10000,12.10000,1055000
10/24/2008,0000,11.75000,11.80000,11.70000,11.70000,600000
10/27/2008,0000,10.90000,11.25000,10.90000,10.90000,1795000
10/28/2008,0000,10.15000,11.65000,10.15000,11.65000,2517000
10/29/2008,0000,12.25000,12.25000,11.20000,11.90000,1976000
10/30/2008,0000,12.00000,12.70000,11.90000,12.70000,1464000
10/31/2008,0000,12.50000,13.55000,12.40000,13.55000,2422000
11/03/2008,0000,13.90000,14.40000,13.30000,14.20000,2098000
11/04/2008,0000,14.00000,14.30000,13.25000,14.30000,1649000
11/05/2008,0000,14.40000,15.30000,14.00000,14.70000,2352000
11/06/2008,0000,13.70000,14.00000,13.70000,13.70000,959000
11/07/2008,0000,12.75000,14.65000,12.75000,14.65000,1169000
11/10/2008,0000,14.70000,15.10000,14.10000,14.10000,1455000
11/11/2008,0000,14.50000,14.50000,13.80000,13.80000,1102000
11/12/2008,0000,13.80000,14.50000,13.80000,13.90000,685000
11/13/2008,0000,13.45000,13.50000,12.95000,12.95000,1098000
11/14/2008,0000,13.80000,13.80000,12.70000,13.40000,1052000
11/17/2008,0000,13.40000,13.40000,12.50000,12.50000,1070000
11/18/2008,0000,12.10000,12.15000,11.65000,11.65000,1069000
11/19/2008,0000,11.10000,11.50000,10.85000,11.20000,1671000
11/20/2008,0000,10.45000,10.75000,10.45000,10.55000,1776000
11/21/2008,0000,9.85000,11.20000,9.82000,10.50000,1584000
11/24/2008,0000,10.60000,11.00000,10.20000,10.50000,749000
11/25/2008,0000,11.00000,11.20000,10.90000,11.20000,1029000
11/26/2008,0000,11.95000,11.95000,11.55000,11.95000,1832000
11/27/2008,0000,12.75000,12.75000,12.75000,12.75000,1418000
11/28/2008,0000,13.60000,13.60000,13.60000,13.60000,1023000
12/01/2008,0000,14.55000,14.55000,14.40000,14.55000,9111000
12/02/2008,0000,13.80000,14.60000,13.70000,14.55000,5629000
12/03/2008,0000,15.00000,15.55000,13.55000,13.55000,8347000
12/04/2008,0000,13.40000,13.90000,12.65000,12.65000,5800000
12/05/2008,0000,12.30000,13.50000,12.10000,13.45000,8389000
12/08/2008,0000,13.65000,14.35000,13.10000,14.35000,5841000
12/09/2008,0000,15.05000,15.35000,14.60000,14.75000,6458000
12/10/2008,0000,14.85000,15.75000,14.75000,15.75000,6220000
12/11/2008,0000,15.80000,16.50000,15.15000,15.30000,6075000
12/12/2008,0000,15.00000,16.25000,14.25000,14.65000,7191000
12/15/2008,0000,15.30000,15.45000,14.80000,15.20000,3846000
12/16/2008,0000,15.10000,15.45000,14.70000,15.25000,3913000
12/17/2008,0000,15.60000,16.00000,14.80000,15.00000,3057000
12/18/2008,0000,15.05000,15.35000,14.90000,15.05000,1638000
12/19/2008,0000,15.05000,15.70000,15.00000,15.50000,3074000
12/22/2008,0000,15.80000,15.80000,14.45000,14.45000,1872000
12/23/2008,0000,14.40000,14.40000,13.45000,13.60000,2752000
12/24/2008,0000,13.00000,13.70000,13.00000,13.00000,3102000
12/25/2008,0000,13.20000,13.90000,13.00000,13.90000,4448000
12/26/2008,0000,13.90000,14.30000,13.60000,13.65000,3339000
12/29/2008,0000,13.40000,13.90000,13.35000,13.55000,1329000
12/30/2008,0000,13.70000,14.20000,13.60000,14.05000,2814000
12/31/2008,0000,14.25000,14.50000,14.00000,14.10000,2188000
01/05/2009,0000,14.50000,14.75000,14.20000,14.30000,2214000
01/06/2009,0000,14.30000,15.30000,14.00000,15.30000,3544000
01/07/2009,0000,15.70000,15.85000,15.20000,15.30000,4852000
01/08/2009,0000,14.50000,14.90000,14.25000,14.25000,2292000
01/09/2009,0000,14.25000,14.45000,13.70000,13.75000,1096000
01/12/2009,0000,13.75000,14.15000,13.65000,13.75000,924000
01/13/2009,0000,13.70000,14.05000,13.70000,13.90000,607000
01/14/2009,0000,14.10000,14.30000,14.00000,14.00000,1313000
01/15/2009,0000,13.30000,13.40000,13.10000,13.25000,868000
01/16/2009,0000,13.25000,13.25000,12.35000,13.00000,1171000
01/19/2009,0000,12.60000,12.80000,12.60000,12.60000,636000
01/20/2009,0000,12.60000,12.80000,12.15000,12.15000,718000
01/21/2009,0000,11.80000,12.20000,11.80000,12.00000,810000
02/02/2009,0000,12.20000,12.60000,12.00000,12.10000,475000
02/03/2009,0000,12.50000,12.90000,12.25000,12.90000,1321000
02/04/2009,0000,13.60000,13.60000,12.85000,13.00000,1269000
02/05/2009,0000,13.00000,13.25000,12.75000,12.75000,955000
02/06/2009,0000,13.20000,13.30000,12.95000,12.95000,957000
02/09/2009,0000,13.20000,13.55000,13.00000,13.00000,1099000
02/10/2009,0000,13.50000,13.50000,13.10000,13.40000,952000
02/11/2009,0000,13.05000,14.30000,13.05000,14.30000,3883000
02/12/2009,0000,14.40000,14.45000,13.30000,13.35000,2780000
02/13/2009,0000,13.35000,13.80000,13.35000,13.80000,1477000
02/16/2009,0000,14.00000,14.40000,13.70000,13.80000,1550000
02/17/2009,0000,14.00000,14.15000,13.20000,13.30000,1169000
02/18/2009,0000,12.70000,13.25000,12.70000,13.00000,838000
02/19/2009,0000,13.25000,13.90000,13.05000,13.75000,1678000
02/20/2009,0000,13.65000,13.75000,13.20000,13.25000,1214000
02/23/2009,0000,13.15000,13.75000,12.80000,13.35000,1295000
02/24/2009,0000,13.10000,13.35000,13.05000,13.05000,742000
02/25/2009,0000,13.15000,13.95000,13.15000,13.95000,3309000
02/26/2009,0000,14.05000,14.10000,13.65000,13.85000,2878000
02/27/2009,0000,14.00000,14.80000,13.85000,14.75000,5054000
03/02/2009,0000,14.50000,14.60000,13.80000,13.85000,3130000
03/03/2009,0000,13.25000,13.85000,13.00000,13.85000,1906000
03/04/2009,0000,13.80000,14.50000,13.80000,14.50000,2637000
03/05/2009,0000,14.80000,15.20000,14.35000,14.35000,3506000
03/06/2009,0000,14.30000,15.00000,14.00000,14.55000,3934000
03/09/2009,0000,14.90000,14.90000,14.20000,14.50000,1816000
03/10/2009,0000,14.50000,15.50000,14.50000,15.50000,8765000
03/11/2009,0000,15.90000,15.95000,15.00000,15.10000,4497000
03/12/2009,0000,15.30000,15.75000,14.90000,15.00000,4123000
03/13/2009,0000,15.30000,15.60000,14.95000,15.10000,4358000
03/16/2009,0000,15.40000,16.10000,15.20000,15.60000,4315000
03/17/2009,0000,15.50000,16.50000,15.00000,15.75000,5304000
03/18/2009,0000,15.85000,16.35000,15.55000,15.60000,3675000
03/19/2009,0000,15.70000,15.95000,15.10000,15.10000,2687000
03/20/2009,0000,15.30000,15.50000,14.60000,14.80000,2457000
03/23/2009,0000,15.00000,15.30000,14.80000,15.30000,1636000
03/24/2009,0000,15.60000,15.90000,15.30000,15.40000,3032000
03/25/2009,0000,15.50000,16.10000,15.40000,15.70000,4097000
03/26/2009,0000,16.00000,16.75000,15.90000,16.55000,10324000
03/27/2009,0000,16.55000,17.65000,16.55000,17.20000,8054000
03/30/2009,0000,17.35000,17.65000,16.00000,16.00000,5865000
03/31/2009,0000,16.00000,16.30000,15.60000,15.60000,3002000
04/01/2009,0000,15.80000,16.25000,15.70000,16.15000,3411000
04/02/2009,0000,16.30000,16.50000,16.10000,16.15000,3375000
04/03/2009,0000,16.35000,16.70000,16.15000,16.15000,3666000
04/06/2009,0000,16.35000,16.90000,16.15000,16.30000,4088000
04/07/2009,0000,16.50000,16.75000,16.35000,16.70000,2733000
04/08/2009,0000,16.50000,17.45000,16.50000,16.55000,4539000
04/09/2009,0000,16.95000,17.40000,16.70000,17.00000,5919000
04/10/2009,0000,17.40000,17.40000,16.60000,16.70000,3838000
04/13/2009,0000,17.00000,17.40000,16.55000,17.30000,4173000
04/14/2009,0000,17.25000,17.35000,16.80000,17.00000,2693000
04/15/2009,0000,16.90000,17.30000,16.75000,17.05000,2322000
04/16/2009,0000,17.50000,17.80000,17.15000,17.35000,4016000
04/17/2009,0000,17.50000,18.55000,16.20000,16.55000,15133000
04/20/2009,0000,16.30000,16.75000,15.50000,15.95000,4155000
04/21/2009,0000,15.45000,16.45000,15.45000,16.40000,3070000
04/22/2009,0000,16.50000,16.65000,16.25000,16.30000,2775000
04/23/2009,0000,16.30000,16.40000,15.70000,15.90000,2016000
04/24/2009,0000,16.25000,16.30000,15.80000,15.95000,1828000
04/27/2009,0000,16.00000,16.35000,14.95000,15.00000,2592000
04/28/2009,0000,15.20000,15.30000,13.95000,14.00000,2222000
04/29/2009,0000,14.10000,14.30000,13.65000,13.75000,1625000
04/30/2009,0000,14.25000,14.70000,14.25000,14.70000,1586000
05/04/2009,0000,14.70000,15.50000,14.70000,15.10000,2326000
05/05/2009,0000,15.10000,15.50000,14.80000,15.00000,2398000
05/06/2009,0000,14.80000,15.65000,14.80000,15.45000,2417000
05/07/2009,0000,15.60000,15.85000,15.20000,15.25000,2375000
05/08/2009,0000,15.25000,15.85000,15.25000,15.60000,2178000
05/11/2009,0000,15.80000,16.60000,15.40000,16.30000,5356000
05/12/2009,0000,16.00000,16.20000,15.25000,15.35000,1948000
05/13/2009,0000,15.45000,16.00000,15.45000,15.70000,2240000
05/14/2009,0000,15.40000,16.25000,15.25000,15.70000,3046000
05/15/2009,0000,15.80000,16.40000,15.80000,15.90000,3567000
05/18/2009,0000,16.20000,16.20000,15.55000,15.55000,1839000
05/19/2009,0000,15.85000,16.45000,15.75000,15.95000,5262000
05/20/2009,0000,16.20000,17.05000,16.10000,17.05000,8840000
05/21/2009,0000,17.85000,18.20000,17.45000,18.20000,15687000
05/22/2009,0000,18.30000,19.45000,18.30000,19.45000,13930000
05/25/2009,0000,20.80000,20.80000,20.25000,20.80000,12469000
05/26/2009,0000,21.00000,21.00000,19.35000,19.35000,11241000
05/27/2009,0000,19.50000,19.90000,18.90000,19.40000,6013000
06/01/2009,0000,19.50000,20.30000,19.50000,19.50000,4547000
06/02/2009,0000,20.00000,20.00000,18.15000,18.30000,5365000
06/03/2009,0000,17.80000,18.85000,17.50000,17.80000,3118000
06/04/2009,0000,17.80000,18.35000,17.80000,18.10000,2475000
06/05/2009,0000,18.30000,19.10000,18.20000,18.80000,3593000
06/08/2009,0000,19.30000,19.40000,17.90000,17.90000,2807000
06/09/2009,0000,17.55000,17.90000,16.65000,16.65000,3358000
06/10/2009,0000,16.80000,17.15000,16.30000,16.50000,1610000
06/11/2009,0000,16.70000,17.50000,16.30000,17.35000,2186000
06/12/2009,0000,17.60000,18.20000,17.30000,17.35000,2381000
06/15/2009,0000,17.35000,17.35000,16.15000,16.15000,1995000
06/16/2009,0000,15.50000,16.15000,15.50000,15.80000,1418000
06/17/2009,0000,15.85000,16.25000,15.80000,15.80000,1186000
06/18/2009,0000,15.90000,16.10000,15.50000,15.60000,912000
06/19/2009,0000,15.70000,16.00000,15.60000,15.90000,909000
06/22/2009,0000,15.90000,16.10000,15.40000,15.90000,1640000
06/23/2009,0000,15.50000,15.90000,15.40000,15.55000,1090000
06/24/2009,0000,15.55000,16.00000,15.55000,15.85000,1621000
06/25/2009,0000,16.40000,16.95000,16.00000,16.95000,3475000
06/26/2009,0000,17.25000,17.80000,17.05000,17.20000,3048000
06/29/2009,0000,17.20000,17.30000,16.50000,17.10000,1377000
06/30/2009,0000,17.30000,17.60000,16.90000,16.90000,1277000
07/01/2009,0000,16.90000,17.35000,16.90000,17.20000,1197000
07/02/2009,0000,17.30000,18.10000,17.00000,18.00000,3440000
07/03/2009,0000,17.50000,18.20000,17.50000,17.65000,2195000
07/06/2009,0000,17.65000,18.45000,17.50000,18.45000,2530000
07/07/2009,0000,18.10000,18.65000,18.10000,18.10000,3646000
07/08/2009,0000,18.00000,18.65000,17.85000,18.35000,2958000
07/09/2009,0000,18.65000,19.60000,18.65000,18.70000,5262000
07/10/2009,0000,18.50000,18.80000,18.05000,18.45000,2234000
07/13/2009,0000,18.50000,19.00000,17.65000,17.70000,2713000
07/14/2009,0000,17.90000,18.90000,17.75000,18.90000,5553000
07/15/2009,0000,19.20000,19.20000,18.60000,18.65000,4453000
07/16/2009,0000,19.10000,19.10000,18.20000,18.30000,2345000
07/17/2009,0000,18.45000,18.90000,18.30000,18.60000,2164000
07/20/2009,0000,18.70000,19.05000,18.65000,18.70000,3203000
07/21/2009,0000,18.90000,19.40000,18.80000,19.00000,3067000
07/22/2009,0000,19.20000,20.10000,19.10000,19.85000,8971000
07/23/2009,0000,19.85000,20.00000,19.25000,19.30000,3392000
07/24/2009,0000,19.65000,19.65000,19.00000,19.00000,2556000
07/27/2009,0000,19.10000,19.80000,18.90000,19.50000,3075000
07/28/2009,0000,19.70000,19.95000,19.50000,19.50000,3602000
07/29/2009,0000,19.80000,19.80000,19.10000,19.10000,2143000
07/30/2009,0000,19.50000,19.55000,18.90000,19.40000,3117000
07/31/2009,0000,19.95000,20.75000,19.95000,20.75000,6791000
08/03/2009,0000,20.90000,22.20000,20.80000,22.20000,14242000
08/04/2009,0000,23.50000,23.50000,21.00000,21.35000,11117000
08/05/2009,0000,21.40000,22.50000,21.10000,21.35000,5571000
08/06/2009,0000,21.50000,21.90000,21.00000,21.15000,2759000
08/10/2009,0000,20.80000,21.30000,20.60000,20.80000,3125000
08/11/2009,0000,20.60000,22.25000,19.80000,22.25000,9331000
08/12/2009,0000,22.50000,23.55000,22.40000,22.50000,13260000
08/13/2009,0000,22.70000,23.05000,22.25000,22.40000,6887000
08/14/2009,0000,22.65000,23.95000,22.60000,23.95000,14547000
08/17/2009,0000,24.20000,25.20000,23.55000,24.55000,14020000
08/18/2009,0000,24.00000,25.20000,23.20000,24.10000,10093000
08/19/2009,0000,24.30000,24.80000,23.50000,23.50000,5556000
08/20/2009,0000,23.10000,23.40000,22.25000,22.25000,5476000
08/21/2009,0000,22.30000,23.20000,21.60000,21.60000,4001000
08/24/2009,0000,22.25000,22.60000,21.75000,22.50000,3276000
08/25/2009,0000,22.40000,23.50000,22.10000,23.35000,5551000
08/26/2009,0000,23.35000,23.45000,22.35000,22.35000,6141000
08/27/2009,0000,21.85000,22.60000,21.80000,21.80000,2892000
08/28/2009,0000,21.90000,22.75000,21.70000,22.15000,5701000
08/31/2009,0000,22.15000,22.65000,21.75000,22.40000,4097000
09/01/2009,0000,22.35000,23.45000,22.15000,22.80000,5835000
09/02/2009,0000,22.60000,23.35000,22.60000,22.85000,4097000
09/03/2009,0000,22.85000,23.40000,22.60000,23.35000,4908000
09/04/2009,0000,23.40000,24.50000,23.35000,23.55000,9335000
09/07/2009,0000,24.00000,24.00000,23.00000,23.00000,3354000
09/08/2009,0000,23.10000,24.60000,23.10000,24.60000,13072000
09/09/2009,0000,24.60000,24.60000,23.10000,23.75000,7194000
09/10/2009,0000,24.30000,24.30000,22.90000,23.25000,4385000
09/11/2009,0000,23.00000,23.60000,23.00000,23.35000,2484000
09/14/2009,0000,23.45000,24.20000,23.30000,23.65000,4879000
09/15/2009,0000,23.80000,23.95000,23.50000,23.65000,2096000
09/16/2009,0000,23.95000,24.80000,23.70000,24.30000,8858000
09/17/2009,0000,24.60000,24.65000,23.50000,23.55000,3762000
09/18/2009,0000,23.45000,24.00000,23.40000,23.60000,3173000
09/21/2009,0000,23.60000,25.25000,23.60000,25.25000,11711000
09/22/2009,0000,25.85000,26.70000,24.75000,26.00000,12473000
09/23/2009,0000,26.00000,27.10000,25.40000,25.95000,9687000
09/24/2009,0000,25.95000,26.70000,25.70000,26.05000,5717000
09/25/2009,0000,26.10000,27.45000,26.10000,26.60000,12528000
09/28/2009,0000,27.00000,27.00000,26.00000,26.10000,5634000
09/29/2009,0000,26.20000,26.50000,25.95000,26.00000,3949000
09/30/2009,0000,26.00000,27.00000,26.00000,26.45000,5258000
10/01/2009,0000,26.70000,27.10000,26.20000,26.20000,5956000
10/02/2009,0000,25.80000,27.20000,25.80000,26.70000,6099000
10/05/2009,0000,27.20000,28.55000,26.90000,28.55000,12771000
10/06/2009,0000,29.35000,30.40000,29.25000,29.80000,12818000
10/07/2009,0000,30.40000,30.80000,29.10000,29.10000,10771000
10/08/2009,0000,29.45000,29.70000,27.85000,27.85000,7317000
10/09/2009,0000,28.00000,29.00000,27.70000,29.00000,4901000
10/12/2009,0000,29.90000,31.00000,29.50000,31.00000,11306000
10/13/2009,0000,30.50000,32.50000,30.40000,31.85000,14164000
10/14/2009,0000,31.85000,32.00000,31.20000,31.25000,6424000
10/15/2009,0000,31.90000,32.50000,30.65000,30.70000,8435000
10/16/2009,0000,31.00000,31.45000,30.10000,30.55000,5526000
10/19/2009,0000,30.55000,31.20000,30.20000,30.60000,5914000
10/20/2009,0000,30.75000,31.50000,30.40000,30.50000,7420000
10/21/2009,0000,30.50000,30.85000,29.60000,29.85000,5128000
10/22/2009,0000,29.70000,30.40000,28.90000,29.00000,5766000
10/23/2009,0000,29.30000,29.60000,28.95000,28.95000,2762000
10/26/2009,0000,29.00000,30.10000,28.80000,29.25000,7859000
10/27/2009,0000,29.25000,29.70000,28.90000,29.00000,2745000
10/28/2009,0000,29.00000,29.30000,27.00000,27.05000,8615000
10/29/2009,0000,25.60000,27.05000,25.50000,26.60000,5168000
10/30/2009,0000,27.00000,27.25000,25.80000,25.80000,3544000
11/02/2009,0000,24.00000,24.90000,24.00000,24.60000,4171000
11/03/2009,0000,24.75000,25.45000,24.75000,25.00000,2491000
11/04/2009,0000,25.30000,26.25000,25.10000,25.60000,4266000
11/05/2009,0000,25.85000,26.70000,25.85000,26.00000,6066000
11/06/2009,0000,26.50000,26.60000,25.50000,26.00000,5887000
11/09/2009,0000,26.10000,26.40000,25.80000,26.00000,2546000
11/10/2009,0000,26.00000,26.40000,26.00000,26.00000,2296000
11/11/2009,0000,26.30000,26.60000,26.00000,26.35000,2718000
11/12/2009,0000,26.70000,26.90000,26.15000,26.20000,2488000
11/13/2009,0000,26.10000,26.35000,26.00000,26.00000,1548000
11/16/2009,0000,26.35000,27.25000,26.05000,27.00000,4545000
11/17/2009,0000,27.30000,27.40000,26.40000,27.00000,4862000
11/18/2009,0000,27.00000,28.15000,27.00000,27.80000,8225000
11/19/2009,0000,27.95000,29.70000,27.95000,29.55000,22015000
11/20/2009,0000,28.30000,29.35000,28.30000,28.80000,6426000
11/23/2009,0000,29.00000,29.50000,27.30000,28.00000,11183000
11/24/2009,0000,27.90000,28.30000,27.00000,27.05000,8994000
11/25/2009,0000,27.05000,27.60000,26.90000,27.10000,4201000
11/26/2009,0000,27.40000,28.30000,27.10000,27.90000,9698000
11/27/2009,0000,27.50000,27.85000,27.00000,27.00000,4818000
11/30/2009,0000,27.50000,28.20000,27.30000,27.70000,6253000
12/01/2009,0000,27.90000,28.20000,27.45000,27.70000,4076000
12/02/2009,0000,28.00000,28.30000,27.40000,28.00000,6367000
12/03/2009,0000,28.10000,28.50000,27.50000,27.60000,6227000
12/04/2009,0000,27.60000,28.20000,27.25000,27.25000,4160000
12/07/2009,0000,27.30000,27.85000,27.30000,27.50000,3528000
12/08/2009,0000,27.75000,29.00000,27.75000,28.45000,12362000
12/09/2009,0000,28.70000,29.20000,28.40000,28.45000,7239000
12/11/2009,0000,27.70000,29.40000,27.70000,29.30000,22530000
12/14/2009,0000,29.25000,29.30000,28.70000,29.10000,8150000
12/15/2009,0000,29.30000,30.10000,28.80000,29.00000,16079000
12/16/2009,0000,29.00000,29.20000,28.50000,28.65000,5393000
12/17/2009,0000,28.65000,29.30000,27.35000,27.60000,9003000
12/18/2009,0000,27.50000,28.50000,27.10000,28.30000,6375000
12/21/2009,0000,28.50000,28.65000,27.80000,27.90000,3194000
12/22/2009,0000,28.20000,28.40000,27.20000,27.50000,6770000
12/23/2009,0000,27.60000,28.45000,27.60000,27.85000,5926000
12/25/2009,0000,28.50000,28.80000,28.10000,28.45000,4690000
12/28/2009,0000,28.20000,29.20000,28.20000,28.85000,8255000
12/29/2009,0000,29.50000,29.85000,29.15000,29.20000,16489525
