DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.80000,32.20000,31.80000,32.00000,194300
04/03/2007,0000,32.00000,32.80000,31.80000,32.00000,346100
04/04/2007,0000,32.10000,32.70000,31.80000,32.00000,243800
04/09/2007,0000,33.00000,33.00000,32.00000,32.50000,287500
04/10/2007,0000,32.80000,32.80000,32.20000,32.55000,333500
04/11/2007,0000,32.55000,33.60000,32.55000,32.70000,606000
04/12/2007,0000,32.60000,32.90000,32.10000,32.30000,236900
04/13/2007,0000,32.30000,32.30000,31.20000,32.00000,420900
04/16/2007,0000,32.40000,33.80000,32.30000,32.70000,621000
04/17/2007,0000,32.70000,32.70000,31.55000,31.65000,341500
04/18/2007,0000,31.65000,32.05000,31.65000,31.75000,128800
04/19/2007,0000,31.75000,32.00000,31.60000,31.70000,102300
04/20/2007,0000,32.00000,32.10000,31.70000,32.00000,146000
04/23/2007,0000,31.90000,32.30000,31.80000,31.80000,181700
04/24/2007,0000,31.90000,32.00000,31.45000,31.50000,144900
04/25/2007,0000,33.70000,33.70000,33.70000,33.70000,642800
04/26/2007,0000,36.05000,36.05000,34.30000,34.80000,3650100
04/27/2007,0000,34.80000,35.40000,33.50000,33.60000,864800
04/30/2007,0000,34.30000,34.30000,33.45000,34.30000,625600
05/02/2007,0000,35.00000,35.40000,32.60000,32.60000,831400
05/03/2007,0000,32.80000,33.10000,30.50000,31.60000,840600
05/04/2007,0000,32.00000,32.30000,31.70000,31.80000,460000
05/07/2007,0000,31.90000,32.95000,31.90000,32.45000,548500
05/08/2007,0000,32.90000,32.95000,32.15000,32.30000,246100
05/09/2007,0000,32.30000,32.30000,31.80000,31.80000,221900
05/10/2007,0000,31.80000,32.50000,31.80000,32.00000,148300
05/11/2007,0000,31.50000,32.05000,31.50000,31.80000,149500
05/14/2007,0000,31.85000,32.30000,31.80000,31.80000,163300
05/15/2007,0000,31.70000,32.15000,31.55000,31.55000,161000
05/16/2007,0000,31.60000,31.95000,31.30000,31.50000,230000
05/17/2007,0000,31.60000,31.90000,31.50000,31.70000,108100
05/18/2007,0000,31.70000,31.80000,31.55000,31.55000,97700
05/21/2007,0000,31.60000,31.80000,31.50000,31.65000,98900
05/22/2007,0000,31.70000,32.00000,31.60000,31.65000,254100
05/23/2007,0000,31.75000,32.20000,31.65000,31.90000,226500
05/24/2007,0000,31.90000,32.50000,31.90000,32.05000,212700
05/25/2007,0000,32.00000,32.30000,31.90000,32.20000,161000
05/28/2007,0000,32.90000,32.90000,32.15000,32.15000,181700
05/29/2007,0000,32.50000,32.55000,32.10000,32.10000,125300
05/30/2007,0000,32.30000,32.30000,31.70000,31.70000,148300
05/31/2007,0000,32.00000,32.20000,31.75000,32.00000,178200
06/01/2007,0000,32.05000,32.20000,32.00000,32.05000,136800
06/04/2007,0000,32.05000,32.35000,32.05000,32.10000,167900
06/05/2007,0000,32.20000,34.00000,32.20000,33.10000,971700
06/06/2007,0000,33.50000,33.50000,32.50000,32.55000,315100
06/07/2007,0000,32.55000,32.55000,32.40000,32.45000,123000
06/08/2007,0000,32.45000,32.45000,31.80000,32.00000,399000
06/11/2007,0000,32.20000,32.20000,31.65000,32.00000,334600
06/12/2007,0000,32.10000,32.50000,32.00000,32.15000,287500
06/13/2007,0000,32.15000,32.15000,31.90000,32.00000,198900
06/14/2007,0000,32.15000,33.00000,32.00000,32.60000,417400
06/15/2007,0000,33.00000,33.00000,32.00000,32.05000,272500
06/20/2007,0000,32.20000,32.45000,32.05000,32.05000,348400
06/21/2007,0000,32.05000,32.20000,31.70000,32.00000,323100
06/22/2007,0000,32.05000,33.40000,31.70000,32.30000,470300
06/25/2007,0000,33.10000,33.15000,32.70000,33.00000,365700
06/26/2007,0000,33.20000,33.20000,32.50000,32.75000,386400
06/27/2007,0000,33.00000,35.00000,33.00000,35.00000,2237900
06/28/2007,0000,36.00000,37.45000,35.80000,37.45000,3302800
06/29/2007,0000,40.05000,40.05000,40.05000,40.05000,2479400
07/02/2007,0000,42.85000,42.85000,41.00000,42.85000,6244500
07/03/2007,0000,44.20000,45.80000,43.20000,45.30000,4485000
07/04/2007,0000,45.30000,46.40000,43.80000,44.00000,2459800
07/05/2007,0000,46.70000,47.05000,45.20000,47.05000,3461500
07/06/2007,0000,48.80000,50.30000,48.80000,50.30000,1342000
07/09/2007,0000,53.80000,53.80000,50.30000,50.60000,3389000
07/10/2007,0000,51.00000,52.50000,49.40000,52.30000,1495000
07/11/2007,0000,50.10000,52.90000,50.10000,51.10000,1325900
07/12/2007,0000,52.50000,54.60000,52.10000,54.60000,1790500
07/13/2007,0000,57.90000,57.90000,53.50000,55.00000,1973400
07/16/2007,0000,54.00000,55.80000,52.00000,52.10000,1186800
07/17/2007,0000,51.10000,53.90000,51.10000,52.50000,1006200
07/18/2007,0000,51.50000,52.50000,49.10000,50.50000,1273000
07/19/2007,0000,51.90000,54.00000,50.80000,54.00000,2799100
07/20/2007,0000,55.30000,57.70000,54.00000,57.70000,3744400
07/23/2007,0000,57.50000,61.70000,57.00000,61.70000,3282100
07/24/2007,0000,62.00000,62.50000,59.00000,59.00000,1741100
07/25/2007,0000,57.80000,61.50000,57.80000,60.00000,933800
07/26/2007,0000,60.90000,60.90000,56.00000,56.00000,1461600
07/27/2007,0000,54.00000,59.90000,53.50000,59.00000,2639200
07/30/2007,0000,59.00000,59.00000,55.00000,55.50000,1059100
07/31/2007,0000,57.20000,59.00000,56.10000,57.90000,842900
08/01/2007,0000,57.80000,57.80000,55.50000,55.60000,515200
08/02/2007,0000,57.00000,57.70000,51.80000,53.00000,760100
08/03/2007,0000,55.00000,55.00000,53.10000,54.00000,246100
08/06/2007,0000,54.00000,54.00000,50.30000,50.30000,428900
08/07/2007,0000,50.30000,51.30000,46.85000,46.90000,502500
08/08/2007,0000,47.40000,50.10000,46.80000,50.10000,678500
08/09/2007,0000,51.40000,51.40000,50.60000,51.40000,428900
08/10/2007,0000,51.00000,54.80000,49.00000,54.20000,1860700
08/14/2007,0000,52.80000,56.80000,52.80000,56.00000,1800900
08/15/2007,0000,55.00000,55.90000,52.50000,53.00000,909600
08/16/2007,0000,52.50000,54.00000,49.30000,51.00000,1113200
08/17/2007,0000,52.00000,53.10000,47.45000,50.20000,792300
08/20/2007,0000,53.60000,53.60000,51.50000,53.00000,617500
08/21/2007,0000,52.00000,53.40000,49.30000,49.30000,580700
08/22/2007,0000,48.50000,49.00000,45.85000,47.90000,1038400
08/23/2007,0000,49.00000,49.50000,47.20000,48.50000,603700
08/24/2007,0000,48.65000,49.45000,46.50000,48.40000,263300
08/27/2007,0000,50.00000,50.00000,48.00000,48.00000,192000
08/28/2007,0000,48.90000,50.50000,48.00000,48.00000,347300
08/29/2007,0000,48.00000,48.00000,44.80000,46.40000,202400
08/30/2007,0000,47.40000,49.00000,47.40000,47.40000,326600
08/31/2007,0000,47.60000,48.70000,46.00000,46.00000,284000
09/03/2007,0000,47.00000,47.50000,46.30000,46.60000,272500
09/04/2007,0000,47.90000,47.90000,46.50000,46.90000,164400
09/05/2007,0000,47.40000,49.20000,47.30000,48.40000,468000
09/06/2007,0000,48.50000,48.50000,47.40000,48.00000,262200
09/07/2007,0000,48.00000,48.30000,47.50000,47.50000,273700
09/10/2007,0000,44.30000,46.80000,44.30000,45.40000,276000
09/11/2007,0000,45.40000,46.30000,45.20000,45.80000,251800
09/12/2007,0000,46.00000,46.90000,46.00000,46.25000,172500
09/13/2007,0000,46.60000,46.90000,44.00000,45.35000,169000
09/14/2007,0000,45.35000,45.80000,44.50000,44.50000,185100
09/17/2007,0000,44.60000,45.30000,44.10000,44.70000,116100
09/19/2007,0000,45.00000,47.00000,41.60000,41.60000,1024600
09/20/2007,0000,41.40000,41.80000,39.30000,39.60000,310500
09/21/2007,0000,39.10000,41.00000,38.90000,39.70000,238000
09/26/2007,0000,40.40000,41.10000,39.70000,40.50000,133400
09/27/2007,0000,40.90000,42.80000,40.90000,41.90000,125300
09/28/2007,0000,42.10000,42.10000,41.00000,41.90000,104600
10/01/2007,0000,44.10000,45.10000,42.00000,43.60000,477200
10/02/2007,0000,43.95000,44.00000,42.60000,43.45000,152900
10/03/2007,0000,43.10000,43.25000,42.85000,42.90000,82800
10/04/2007,0000,42.75000,43.50000,42.30000,43.00000,92000
10/05/2007,0000,43.00000,43.05000,42.20000,42.20000,87400
10/08/2007,0000,43.00000,43.20000,42.10000,42.20000,149500
10/09/2007,0000,42.20000,42.40000,41.10000,41.40000,169000
10/11/2007,0000,39.90000,41.60000,39.90000,40.65000,121900
10/12/2007,0000,40.55000,41.30000,40.50000,40.60000,58600
10/15/2007,0000,40.60000,40.90000,39.05000,40.00000,109200
10/16/2007,0000,38.20000,40.20000,38.20000,40.00000,272500
10/17/2007,0000,40.00000,40.00000,39.40000,39.50000,132200
10/18/2007,0000,39.60000,40.20000,39.50000,39.80000,185100
10/19/2007,0000,39.80000,39.80000,39.00000,39.00000,81600
10/22/2007,0000,38.00000,38.20000,37.80000,37.80000,230000
10/23/2007,0000,38.00000,38.80000,38.00000,38.30000,95400
10/24/2007,0000,38.60000,39.00000,38.00000,38.00000,80500
10/25/2007,0000,38.20000,38.20000,36.30000,37.10000,212700
10/26/2007,0000,37.00000,37.65000,36.10000,37.10000,276000
10/29/2007,0000,37.25000,37.90000,37.15000,37.15000,152900
10/30/2007,0000,37.75000,37.85000,36.15000,37.00000,94300
10/31/2007,0000,37.00000,37.40000,36.00000,36.55000,200100
11/01/2007,0000,36.85000,39.10000,36.80000,39.10000,497900
11/02/2007,0000,39.20000,40.70000,39.10000,40.60000,1179900
11/05/2007,0000,40.80000,41.60000,39.00000,40.00000,426600
11/06/2007,0000,39.30000,40.00000,38.40000,38.40000,347300
11/07/2007,0000,40.80000,40.80000,39.20000,39.30000,262200
11/08/2007,0000,38.90000,38.90000,36.55000,36.55000,345000
11/09/2007,0000,36.00000,36.50000,34.10000,35.60000,163300
11/12/2007,0000,33.40000,34.60000,33.40000,33.40000,159800
11/13/2007,0000,33.00000,33.80000,33.00000,33.40000,243800
11/14/2007,0000,35.65000,35.70000,34.20000,34.70000,230000
11/15/2007,0000,34.70000,34.70000,33.70000,34.00000,49400
11/16/2007,0000,33.70000,34.50000,33.20000,34.50000,72400
11/19/2007,0000,34.90000,35.00000,34.50000,34.50000,48300
11/20/2007,0000,34.30000,35.00000,33.65000,35.00000,58600
11/21/2007,0000,35.00000,35.00000,34.30000,34.30000,54000
11/22/2007,0000,34.30000,34.30000,33.85000,34.30000,39100
11/23/2007,0000,34.30000,34.30000,33.25000,33.60000,49400
11/26/2007,0000,33.30000,33.60000,33.25000,33.60000,42500
11/27/2007,0000,32.10000,33.00000,31.60000,31.90000,178200
11/28/2007,0000,32.20000,32.20000,31.20000,31.20000,187400
11/29/2007,0000,31.60000,31.75000,30.60000,30.80000,121900
11/30/2007,0000,31.00000,31.90000,30.90000,31.90000,119600
12/03/2007,0000,32.00000,32.05000,31.50000,31.90000,115000
12/04/2007,0000,31.80000,32.45000,31.50000,32.20000,109200
12/05/2007,0000,32.00000,33.20000,32.00000,32.80000,181700
12/06/2007,0000,34.00000,35.05000,33.95000,35.05000,353000
12/07/2007,0000,36.30000,37.30000,34.55000,35.05000,744000
12/10/2007,0000,34.70000,34.70000,34.05000,34.45000,123000
12/11/2007,0000,34.45000,34.60000,34.00000,34.00000,58600
12/12/2007,0000,32.10000,33.50000,32.10000,33.10000,82800
12/13/2007,0000,33.05000,33.40000,31.50000,31.50000,123000
12/14/2007,0000,31.55000,31.90000,30.10000,30.55000,171300
12/17/2007,0000,30.10000,30.65000,28.45000,28.45000,251800
12/18/2007,0000,26.90000,28.00000,26.50000,26.85000,680800
12/19/2007,0000,27.05000,28.40000,27.05000,28.05000,139100
12/20/2007,0000,28.05000,28.30000,27.05000,27.05000,155200
12/21/2007,0000,27.10000,27.50000,26.80000,27.20000,102300
12/24/2007,0000,27.20000,28.50000,27.20000,28.20000,149500
12/25/2007,0000,28.40000,28.40000,27.85000,28.00000,89700
12/26/2007,0000,28.05000,28.10000,27.85000,27.90000,95400
12/27/2007,0000,28.00000,29.50000,28.00000,28.70000,121900
12/28/2007,0000,28.50000,29.30000,28.20000,29.30000,157500
12/31/2007,0000,29.20000,30.70000,29.20000,30.55000,300100
01/02/2008,0000,30.45000,31.90000,30.45000,30.55000,171300
01/03/2008,0000,30.30000,30.30000,29.20000,29.70000,58600
01/04/2008,0000,29.80000,30.45000,29.70000,30.45000,82800
01/07/2008,0000,29.25000,29.60000,28.60000,29.00000,105800
01/08/2008,0000,29.30000,30.10000,29.25000,29.35000,98900
01/09/2008,0000,29.25000,30.00000,29.00000,30.00000,50600
01/10/2008,0000,30.20000,30.45000,29.05000,29.35000,143700
01/11/2008,0000,29.60000,29.95000,29.20000,29.55000,85100
01/14/2008,0000,29.65000,30.00000,29.60000,29.90000,100000
01/15/2008,0000,30.15000,30.60000,29.70000,29.95000,170200
01/16/2008,0000,29.90000,29.90000,28.75000,28.75000,83900
01/17/2008,0000,28.75000,29.55000,28.75000,29.20000,133400
01/18/2008,0000,29.20000,29.60000,29.00000,29.60000,79300
01/21/2008,0000,29.60000,29.70000,29.00000,29.10000,42500
01/22/2008,0000,27.10000,27.60000,27.10000,27.10000,241500
01/23/2008,0000,27.10000,27.30000,25.30000,25.50000,219600
01/24/2008,0000,25.55000,26.00000,25.00000,25.00000,197800
01/25/2008,0000,25.60000,26.50000,25.60000,26.50000,74700
01/28/2008,0000,26.50000,26.80000,25.65000,26.45000,49400
01/29/2008,0000,28.00000,28.30000,27.60000,28.30000,170200
01/30/2008,0000,30.25000,30.25000,30.25000,30.25000,266800
01/31/2008,0000,30.50000,30.50000,28.50000,29.10000,266800
02/01/2008,0000,30.00000,30.15000,29.40000,30.00000,140300
02/12/2008,0000,30.00000,31.80000,30.00000,30.35000,193200
02/13/2008,0000,30.90000,30.90000,30.15000,30.30000,87400
02/14/2008,0000,30.80000,31.90000,30.80000,31.45000,151800
02/15/2008,0000,30.60000,31.20000,30.60000,31.10000,73600
02/18/2008,0000,30.80000,32.40000,30.80000,32.00000,163300
02/19/2008,0000,32.00000,32.10000,31.30000,31.60000,134500
02/20/2008,0000,31.60000,31.65000,31.00000,31.35000,93100
02/21/2008,0000,31.55000,32.10000,31.50000,32.00000,139100
02/22/2008,0000,32.00000,32.00000,31.60000,32.00000,50600
02/25/2008,0000,33.60000,33.60000,32.50000,32.70000,71300
02/26/2008,0000,33.60000,33.60000,31.70000,32.30000,127600
02/27/2008,0000,32.55000,32.80000,31.90000,32.80000,82800
02/29/2008,0000,32.80000,32.80000,32.15000,32.70000,124200
03/03/2008,0000,31.45000,32.40000,31.45000,32.40000,46000
03/04/2008,0000,32.30000,34.65000,32.10000,34.30000,280600
03/05/2008,0000,34.30000,34.70000,33.25000,33.40000,128800
03/06/2008,0000,33.90000,35.60000,33.40000,35.10000,471500
03/07/2008,0000,34.50000,36.00000,34.50000,35.20000,217300
03/10/2008,0000,35.20000,35.50000,33.85000,34.50000,165600
03/11/2008,0000,34.20000,34.80000,34.05000,34.50000,66700
03/12/2008,0000,35.00000,35.40000,33.70000,33.70000,170200
03/13/2008,0000,33.50000,33.50000,32.85000,32.90000,133400
03/14/2008,0000,33.10000,33.30000,32.50000,32.50000,82800
03/17/2008,0000,32.50000,32.50000,31.95000,31.95000,44800
03/18/2008,0000,32.00000,32.20000,31.50000,32.10000,51700
03/19/2008,0000,32.40000,32.80000,32.40000,32.80000,48300
03/20/2008,0000,32.80000,32.90000,32.15000,32.90000,34500
03/21/2008,0000,32.90000,33.50000,32.90000,33.45000,60900
03/24/2008,0000,35.00000,35.50000,34.30000,34.30000,221900
03/25/2008,0000,34.60000,34.90000,34.20000,34.50000,55200
03/26/2008,0000,34.50000,35.05000,34.50000,34.60000,96600
03/27/2008,0000,34.40000,34.40000,33.80000,34.20000,54000
03/28/2008,0000,33.90000,34.85000,33.90000,34.25000,64400
03/31/2008,0000,34.00000,34.50000,34.00000,34.20000,35600
04/01/2008,0000,34.30000,34.55000,34.25000,34.55000,73600
04/02/2008,0000,34.80000,35.40000,34.80000,35.10000,85100
04/03/2008,0000,35.10000,35.30000,34.80000,35.30000,115000
04/07/2008,0000,35.90000,37.30000,35.90000,37.00000,503700
04/08/2008,0000,37.10000,37.20000,36.55000,36.60000,181700
04/09/2008,0000,36.50000,37.15000,36.30000,36.35000,171300
04/10/2008,0000,36.30000,37.25000,36.30000,37.15000,159800
04/11/2008,0000,37.50000,37.50000,36.80000,36.80000,152900
04/14/2008,0000,37.00000,38.00000,36.40000,38.00000,179400
04/15/2008,0000,38.35000,38.50000,37.90000,37.95000,205800
04/16/2008,0000,38.00000,38.10000,37.30000,38.00000,101200
04/17/2008,0000,38.00000,38.40000,37.60000,37.70000,120700
04/18/2008,0000,37.70000,37.70000,37.10000,37.50000,158700
04/21/2008,0000,39.95000,40.10000,39.50000,40.10000,339200
04/22/2008,0000,41.95000,41.95000,40.50000,40.80000,650900
04/23/2008,0000,41.75000,42.30000,41.00000,41.90000,313900
04/24/2008,0000,42.80000,42.80000,41.05000,41.30000,169000
04/25/2008,0000,41.00000,41.90000,40.60000,40.60000,212700
04/28/2008,0000,40.15000,40.85000,39.20000,39.20000,348400
04/29/2008,0000,39.20000,39.30000,38.60000,39.00000,124200
04/30/2008,0000,38.85000,39.80000,38.85000,39.80000,101200
05/02/2008,0000,40.15000,40.20000,38.50000,38.75000,143700
05/05/2008,0000,39.00000,39.20000,38.40000,39.20000,164400
05/06/2008,0000,39.20000,39.90000,38.95000,39.20000,257600
05/07/2008,0000,39.20000,40.50000,39.20000,40.00000,209300
05/08/2008,0000,40.00000,40.20000,39.50000,39.85000,60900
05/09/2008,0000,39.85000,39.85000,38.80000,39.30000,158700
05/12/2008,0000,39.50000,39.50000,38.50000,38.80000,101200
05/13/2008,0000,39.00000,39.40000,38.60000,39.30000,63200
05/14/2008,0000,39.00000,39.80000,39.00000,39.30000,97700
05/15/2008,0000,39.30000,39.75000,39.05000,39.20000,120700
05/16/2008,0000,39.25000,39.75000,39.25000,39.75000,89700
05/19/2008,0000,39.70000,42.45000,39.70000,41.35000,286300
05/20/2008,0000,41.40000,41.90000,40.40000,40.75000,175900
05/21/2008,0000,40.40000,41.00000,40.00000,40.90000,111500
05/22/2008,0000,40.10000,40.40000,39.90000,40.20000,154100
05/23/2008,0000,40.50000,40.85000,39.00000,39.20000,155200
05/26/2008,0000,38.80000,39.45000,37.35000,37.35000,115000
05/27/2008,0000,37.50000,38.20000,37.35000,37.95000,89700
05/28/2008,0000,38.40000,38.50000,37.70000,38.25000,79300
05/29/2008,0000,38.50000,39.00000,38.00000,38.00000,51700
05/30/2008,0000,38.75000,38.80000,37.00000,38.00000,177100
06/02/2008,0000,37.95000,38.00000,37.25000,38.00000,106900
06/03/2008,0000,38.00000,38.45000,37.60000,38.35000,89700
06/04/2008,0000,38.40000,38.90000,38.00000,38.75000,151800
06/05/2008,0000,38.85000,40.20000,38.85000,40.00000,387500
06/06/2008,0000,41.00000,42.40000,40.90000,40.90000,844100
06/09/2008,0000,39.00000,39.80000,38.60000,39.30000,225400
06/10/2008,0000,39.40000,39.75000,38.20000,39.00000,101200
06/11/2008,0000,38.85000,38.85000,37.60000,37.80000,117300
06/12/2008,0000,37.25000,37.25000,35.50000,35.55000,207000
06/13/2008,0000,35.60000,36.40000,35.50000,36.00000,119600
06/16/2008,0000,36.00000,37.80000,36.00000,36.05000,88500
06/17/2008,0000,36.70000,36.70000,36.00000,36.65000,83900
06/18/2008,0000,36.70000,37.20000,36.30000,36.50000,49400
06/19/2008,0000,36.00000,36.60000,36.00000,36.45000,74700
06/20/2008,0000,36.60000,37.00000,35.60000,36.00000,57500
06/23/2008,0000,35.45000,35.45000,34.15000,35.00000,83900
06/24/2008,0000,34.90000,35.10000,33.90000,34.90000,248400
06/25/2008,0000,34.80000,35.60000,34.20000,35.60000,33300
06/26/2008,0000,35.60000,35.90000,34.10000,35.20000,90800
06/27/2008,0000,34.20000,34.20000,32.75000,32.80000,159800
06/30/2008,0000,32.80000,32.80000,30.75000,30.75000,121900
07/01/2008,0000,30.75000,30.95000,30.00000,30.05000,143700
07/02/2008,0000,30.40000,32.15000,29.70000,31.90000,262200
07/03/2008,0000,31.90000,33.00000,31.10000,33.00000,143700
07/04/2008,0000,32.50000,33.00000,32.00000,32.10000,178200
07/07/2008,0000,31.40000,32.30000,31.40000,32.00000,19500
07/08/2008,0000,31.15000,31.85000,31.00000,31.00000,58600
07/09/2008,0000,31.95000,32.00000,31.10000,31.10000,33300
07/10/2008,0000,31.10000,31.80000,30.50000,31.60000,56300
07/11/2008,0000,29.40000,31.55000,29.40000,31.55000,98900
07/14/2008,0000,31.45000,31.80000,31.10000,31.45000,29900
07/15/2008,0000,30.80000,31.00000,30.20000,30.90000,23000
07/16/2008,0000,30.20000,30.95000,30.20000,30.80000,304700
07/17/2008,0000,31.10000,31.80000,31.10000,31.80000,123000
07/18/2008,0000,32.45000,32.45000,30.80000,31.50000,74700
07/21/2008,0000,31.80000,32.30000,31.65000,32.30000,146000
07/22/2008,0000,31.80000,32.25000,31.80000,32.10000,48300
07/23/2008,0000,32.15000,34.25000,32.15000,33.60000,171300
07/24/2008,0000,33.20000,33.95000,32.90000,33.35000,150600
07/25/2008,0000,33.00000,33.00000,32.50000,32.65000,33300
07/29/2008,0000,32.10000,32.40000,31.90000,32.30000,148300
07/30/2008,0000,32.40000,32.60000,32.20000,32.30000,83900
07/31/2008,0000,32.40000,32.45000,32.00000,32.45000,56300
08/01/2008,0000,32.00000,32.40000,31.70000,31.70000,165600
08/04/2008,0000,32.00000,32.00000,31.80000,31.85000,70100
08/05/2008,0000,31.85000,31.90000,30.70000,31.40000,103500
08/06/2008,0000,33.00000,33.10000,32.45000,32.95000,111500
08/07/2008,0000,33.00000,33.95000,33.00000,33.30000,225400
08/08/2008,0000,33.30000,34.40000,33.30000,34.10000,156400
08/11/2008,0000,35.00000,36.40000,34.80000,36.40000,202400
08/12/2008,0000,37.00000,37.50000,36.40000,37.50000,284000
08/13/2008,0000,37.60000,37.70000,36.75000,37.70000,172500
08/14/2008,0000,37.70000,37.70000,37.00000,37.50000,202400
08/15/2008,0000,36.00000,38.00000,36.00000,37.20000,466900
08/18/2008,0000,30.30000,30.30000,29.80000,29.80000,239000
08/19/2008,0000,29.50000,30.20000,29.10000,29.95000,130000
08/20/2008,0000,29.50000,30.35000,29.50000,30.35000,84000
08/21/2008,0000,30.40000,30.70000,30.35000,30.40000,82000
08/22/2008,0000,30.40000,30.95000,30.10000,30.15000,99000
08/25/2008,0000,30.80000,30.80000,29.90000,30.00000,130000
08/26/2008,0000,29.80000,30.15000,29.50000,30.15000,114000
08/27/2008,0000,30.20000,30.30000,29.80000,29.80000,155000
08/28/2008,0000,29.80000,29.80000,27.80000,28.45000,254000
08/29/2008,0000,28.45000,28.50000,27.60000,28.10000,195000
09/01/2008,0000,27.70000,27.70000,26.30000,26.50000,84000
09/02/2008,0000,26.50000,27.00000,25.80000,26.80000,69000
09/03/2008,0000,26.10000,26.45000,24.95000,24.95000,91000
09/04/2008,0000,24.75000,25.00000,23.35000,23.55000,164000
09/05/2008,0000,22.10000,23.50000,22.10000,22.30000,147000
09/08/2008,0000,23.70000,23.85000,23.00000,23.85000,48000
09/09/2008,0000,25.50000,25.50000,24.15000,24.20000,217000
09/10/2008,0000,24.00000,24.90000,23.70000,24.50000,27000
09/11/2008,0000,24.50000,24.50000,24.00000,24.20000,27000
09/12/2008,0000,24.30000,24.30000,23.20000,23.85000,89000
09/15/2008,0000,23.80000,23.80000,22.30000,22.45000,29000
09/16/2008,0000,21.80000,21.80000,20.90000,20.90000,153000
09/17/2008,0000,21.20000,21.75000,20.80000,21.30000,130000
09/18/2008,0000,19.95000,20.70000,19.85000,20.70000,177000
09/19/2008,0000,21.90000,22.10000,19.50000,22.10000,121000
09/22/2008,0000,22.30000,22.85000,22.20000,22.50000,41000
09/23/2008,0000,21.75000,23.00000,21.75000,23.00000,41000
09/24/2008,0000,22.90000,23.40000,22.90000,23.10000,47000
09/25/2008,0000,23.00000,23.20000,22.10000,23.20000,40000
09/26/2008,0000,23.40000,23.50000,22.50000,22.50000,63000
09/30/2008,0000,20.95000,21.90000,20.95000,21.90000,51000
10/01/2008,0000,22.15000,22.15000,21.30000,21.95000,31000
10/02/2008,0000,21.40000,21.95000,21.40000,21.60000,34000
10/03/2008,0000,21.20000,21.95000,21.00000,21.95000,50000
10/06/2008,0000,21.40000,21.75000,21.00000,21.05000,18000
10/07/2008,0000,19.70000,20.95000,19.70000,20.00000,82000
10/08/2008,0000,19.00000,19.20000,18.60000,18.60000,246000
10/09/2008,0000,18.00000,18.95000,17.85000,18.50000,242000
10/13/2008,0000,17.95000,18.00000,17.90000,17.90000,66000
10/14/2008,0000,18.00000,19.15000,18.00000,19.15000,65000
10/15/2008,0000,18.75000,19.00000,18.50000,18.65000,69000
10/16/2008,0000,18.00000,18.00000,18.00000,18.00000,4000
10/17/2008,0000,17.70000,17.80000,17.40000,17.50000,176000
10/20/2008,0000,17.10000,17.10000,16.90000,17.10000,40000
10/21/2008,0000,17.30000,17.60000,16.55000,16.55000,337000
10/22/2008,0000,16.00000,16.30000,16.00000,16.00000,106000
10/23/2008,0000,15.45000,15.45000,15.45000,15.45000,27000
10/24/2008,0000,14.95000,15.35000,14.95000,14.95000,100000
10/27/2008,0000,13.95000,14.75000,13.95000,13.95000,246000
10/28/2008,0000,13.50000,14.45000,13.00000,14.35000,247000
10/29/2008,0000,15.10000,15.10000,14.10000,14.40000,153000
10/30/2008,0000,14.40000,15.40000,14.40000,15.40000,123000
10/31/2008,0000,15.60000,16.40000,15.50000,16.40000,145000
11/03/2008,0000,16.50000,17.30000,16.10000,17.10000,85000
11/04/2008,0000,17.00000,17.00000,16.30000,16.80000,74000
11/05/2008,0000,17.50000,17.50000,16.90000,16.90000,89000
11/06/2008,0000,16.30000,16.30000,15.75000,15.75000,85000
11/07/2008,0000,14.80000,16.05000,14.80000,16.05000,40000
11/10/2008,0000,15.60000,15.65000,15.05000,15.50000,42000
11/11/2008,0000,15.10000,15.15000,14.80000,14.85000,22000
11/12/2008,0000,14.50000,15.25000,14.50000,14.70000,21000
11/13/2008,0000,14.05000,14.35000,13.70000,14.20000,118000
11/14/2008,0000,14.20000,14.50000,14.00000,14.50000,52000
11/17/2008,0000,13.90000,14.00000,13.50000,14.00000,34000
11/18/2008,0000,13.60000,13.60000,13.05000,13.30000,101000
11/19/2008,0000,13.30000,13.80000,13.30000,13.75000,16000
11/20/2008,0000,12.80000,13.40000,12.80000,13.40000,25000
11/21/2008,0000,12.60000,13.80000,12.60000,13.80000,66000
11/24/2008,0000,14.00000,14.00000,12.90000,13.40000,137000
11/25/2008,0000,13.35000,13.60000,13.00000,13.40000,86000
11/26/2008,0000,13.00000,13.45000,13.00000,13.45000,38000
11/27/2008,0000,13.50000,14.20000,13.50000,14.20000,88000
11/28/2008,0000,14.30000,14.30000,13.90000,14.20000,43000
12/01/2008,0000,14.10000,14.50000,14.10000,14.50000,54000
12/02/2008,0000,13.55000,13.95000,13.55000,13.95000,32000
12/03/2008,0000,13.60000,13.60000,13.50000,13.50000,25000
12/04/2008,0000,12.70000,13.20000,12.70000,13.20000,97000
12/05/2008,0000,12.80000,12.95000,12.65000,12.95000,30000
12/08/2008,0000,13.00000,13.50000,13.00000,13.50000,64000
12/09/2008,0000,13.40000,13.75000,12.75000,13.50000,102000
12/10/2008,0000,13.50000,14.30000,13.50000,14.30000,169000
12/11/2008,0000,14.70000,14.70000,14.20000,14.40000,49000
12/12/2008,0000,14.20000,14.20000,13.40000,13.40000,77000
12/15/2008,0000,13.50000,14.00000,13.50000,13.90000,18000
12/16/2008,0000,13.45000,14.05000,13.45000,13.60000,23000
12/17/2008,0000,14.00000,14.10000,13.50000,13.75000,76000
12/18/2008,0000,13.60000,13.70000,13.50000,13.70000,19000
12/19/2008,0000,13.55000,14.00000,13.55000,13.60000,8000
12/22/2008,0000,13.70000,13.75000,13.50000,13.50000,22000
12/23/2008,0000,13.30000,13.30000,12.80000,12.90000,34000
12/24/2008,0000,12.90000,13.25000,12.90000,13.25000,17000
12/25/2008,0000,13.20000,13.20000,12.95000,13.20000,22000
12/26/2008,0000,13.15000,13.50000,13.05000,13.05000,46000
12/29/2008,0000,12.50000,12.90000,12.50000,12.75000,29000
12/30/2008,0000,12.75000,13.35000,12.75000,13.35000,66000
12/31/2008,0000,13.05000,13.30000,13.05000,13.15000,20000
01/05/2009,0000,13.50000,13.70000,13.50000,13.50000,34000
01/06/2009,0000,13.40000,13.65000,13.35000,13.60000,14000
01/07/2009,0000,14.20000,14.30000,13.75000,14.30000,61000
01/08/2009,0000,14.00000,14.00000,13.50000,13.60000,50000
01/09/2009,0000,12.90000,13.80000,12.90000,13.80000,15000
01/12/2009,0000,13.55000,13.55000,13.35000,13.40000,17000
01/13/2009,0000,13.40000,14.30000,13.40000,13.90000,145000
01/14/2009,0000,14.20000,14.30000,14.00000,14.10000,53000
01/15/2009,0000,14.00000,14.00000,13.50000,13.55000,22000
01/16/2009,0000,13.60000,13.60000,13.55000,13.55000,21000
01/19/2009,0000,13.75000,14.00000,13.65000,13.65000,25000
01/20/2009,0000,13.55000,13.55000,13.20000,13.25000,45000
01/21/2009,0000,13.05000,13.55000,13.05000,13.30000,29000
02/02/2009,0000,13.55000,13.55000,13.35000,13.35000,13000
02/03/2009,0000,13.80000,13.85000,13.70000,13.80000,45000
02/04/2009,0000,13.55000,13.65000,13.55000,13.65000,17000
02/05/2009,0000,13.65000,13.70000,13.55000,13.60000,30000
02/06/2009,0000,13.60000,14.00000,13.60000,13.70000,33000
02/09/2009,0000,14.05000,14.05000,13.75000,13.75000,59000
02/10/2009,0000,13.75000,13.90000,13.50000,13.90000,40000
02/11/2009,0000,13.55000,14.35000,13.55000,14.20000,117000
02/12/2009,0000,14.35000,14.35000,13.80000,13.85000,79000
02/13/2009,0000,13.85000,14.20000,13.85000,14.15000,54000
02/16/2009,0000,14.00000,14.60000,14.00000,14.50000,107000
02/17/2009,0000,14.65000,14.65000,14.20000,14.30000,45000
02/18/2009,0000,13.85000,14.20000,13.80000,14.10000,53000
02/19/2009,0000,14.10000,14.20000,13.75000,14.10000,21000
02/20/2009,0000,13.95000,14.00000,13.80000,13.80000,20000
02/23/2009,0000,13.70000,14.00000,13.55000,13.95000,26000
02/24/2009,0000,13.90000,14.15000,13.75000,14.05000,40000
02/25/2009,0000,14.30000,14.30000,14.00000,14.10000,30000
02/26/2009,0000,14.10000,14.25000,13.95000,14.20000,63000
02/27/2009,0000,14.20000,14.60000,14.20000,14.60000,92000
03/02/2009,0000,14.50000,14.50000,14.15000,14.20000,50000
03/03/2009,0000,14.10000,14.30000,13.90000,14.30000,40000
03/04/2009,0000,14.40000,15.30000,14.40000,15.30000,202000
03/05/2009,0000,16.35000,16.35000,16.00000,16.20000,589000
03/06/2009,0000,15.60000,16.90000,15.60000,16.90000,239000
03/09/2009,0000,16.80000,17.00000,16.25000,16.70000,198000
03/10/2009,0000,16.70000,17.20000,16.50000,17.05000,89000
03/11/2009,0000,17.40000,17.40000,16.75000,16.80000,101000
03/12/2009,0000,16.80000,17.20000,16.60000,16.70000,147000
03/13/2009,0000,17.30000,17.30000,16.80000,17.00000,80000
03/16/2009,0000,17.15000,17.15000,16.70000,17.00000,113000
03/17/2009,0000,18.15000,18.15000,17.45000,18.15000,227000
03/18/2009,0000,18.50000,18.85000,18.30000,18.30000,164000
03/19/2009,0000,19.55000,19.55000,19.55000,19.55000,112000
03/20/2009,0000,20.90000,20.90000,20.00000,20.45000,681000
03/23/2009,0000,21.50000,21.50000,20.25000,20.90000,184000
03/24/2009,0000,19.60000,21.50000,19.60000,20.35000,211000
03/25/2009,0000,20.35000,20.80000,20.10000,20.70000,131000
03/26/2009,0000,21.00000,21.20000,20.20000,21.20000,248000
03/27/2009,0000,21.40000,21.50000,21.00000,21.30000,110000
03/30/2009,0000,21.50000,22.40000,21.00000,21.20000,332000
03/31/2009,0000,21.20000,21.65000,21.20000,21.30000,115000
04/01/2009,0000,21.50000,21.95000,21.35000,21.60000,139000
04/02/2009,0000,21.90000,21.90000,21.65000,21.85000,57000
04/03/2009,0000,22.00000,22.00000,21.50000,21.65000,100000
04/06/2009,0000,22.00000,22.10000,21.35000,22.10000,91000
04/07/2009,0000,22.10000,23.00000,22.00000,22.80000,150000
04/08/2009,0000,22.60000,23.10000,21.90000,21.90000,145000
04/09/2009,0000,21.95000,22.50000,21.95000,22.30000,67000
04/10/2009,0000,22.50000,22.95000,22.40000,22.70000,145000
04/13/2009,0000,22.70000,23.50000,22.50000,23.20000,205000
04/14/2009,0000,22.95000,23.40000,22.95000,23.00000,72000
04/15/2009,0000,23.00000,23.40000,22.70000,22.95000,89000
04/16/2009,0000,22.95000,23.50000,22.95000,23.50000,140000
04/17/2009,0000,23.50000,23.80000,21.90000,21.90000,179000
04/20/2009,0000,21.35000,22.10000,20.50000,22.00000,159000
04/21/2009,0000,21.20000,22.30000,21.20000,22.30000,113000
04/22/2009,0000,22.50000,22.55000,21.90000,22.55000,127000
04/23/2009,0000,22.55000,23.20000,22.30000,23.00000,136000
04/24/2009,0000,24.60000,24.60000,23.70000,24.10000,909000
04/27/2009,0000,24.10000,24.50000,22.45000,22.45000,425000
04/28/2009,0000,22.50000,22.90000,21.30000,21.40000,171000
04/29/2009,0000,22.85000,22.85000,22.85000,22.85000,83000
04/30/2009,0000,24.40000,24.40000,24.40000,24.40000,157000
05/04/2009,0000,26.10000,26.10000,26.10000,26.10000,491000
05/05/2009,0000,27.90000,27.90000,27.15000,27.90000,970000
05/06/2009,0000,27.00000,29.80000,27.00000,29.60000,1082000
05/07/2009,0000,29.70000,30.10000,28.10000,29.40000,568000
05/08/2009,0000,28.80000,31.45000,28.65000,31.45000,1127000
05/11/2009,0000,31.70000,31.85000,31.00000,31.70000,572000
05/12/2009,0000,31.10000,31.70000,30.40000,31.25000,757000
05/13/2009,0000,31.25000,31.35000,30.75000,31.05000,329000
05/14/2009,0000,30.50000,30.80000,29.70000,30.40000,330000
05/15/2009,0000,30.60000,30.70000,29.60000,29.70000,402000
05/18/2009,0000,29.60000,31.50000,29.60000,31.50000,579000
05/19/2009,0000,31.80000,32.30000,30.40000,31.30000,850000
05/20/2009,0000,31.50000,31.60000,29.55000,30.00000,779000
05/21/2009,0000,29.70000,31.25000,29.70000,31.00000,432000
05/22/2009,0000,30.20000,31.00000,30.20000,30.80000,385000
05/25/2009,0000,31.00000,31.15000,30.20000,30.50000,412000
05/26/2009,0000,30.60000,30.95000,29.80000,29.90000,239000
05/27/2009,0000,30.00000,30.90000,30.00000,30.60000,345000
06/01/2009,0000,30.90000,31.00000,29.80000,29.90000,418000
06/02/2009,0000,30.00000,30.60000,29.30000,29.65000,319000
06/03/2009,0000,29.00000,29.90000,29.00000,29.60000,127000
06/04/2009,0000,30.40000,30.40000,29.50000,29.70000,137000
06/05/2009,0000,30.40000,30.40000,29.70000,30.00000,131000
06/08/2009,0000,30.20000,30.30000,29.00000,29.00000,147000
06/09/2009,0000,28.90000,28.90000,27.00000,27.00000,166000
06/10/2009,0000,25.15000,26.10000,25.15000,25.40000,532000
06/11/2009,0000,25.00000,25.40000,24.50000,25.00000,144000
06/12/2009,0000,25.20000,25.40000,25.00000,25.10000,100000
06/15/2009,0000,25.00000,25.00000,23.35000,23.40000,285000
06/16/2009,0000,23.30000,23.30000,22.50000,23.10000,103000
06/17/2009,0000,23.30000,24.60000,23.30000,23.70000,130000
06/18/2009,0000,24.30000,24.30000,23.30000,23.95000,86000
06/19/2009,0000,23.95000,24.15000,23.70000,24.10000,48000
06/22/2009,0000,24.10000,24.60000,24.00000,24.30000,85000
06/23/2009,0000,24.30000,24.30000,23.80000,23.85000,64000
06/24/2009,0000,23.70000,25.20000,23.70000,24.60000,140000
06/25/2009,0000,25.00000,25.20000,24.65000,25.00000,111000
06/26/2009,0000,25.10000,25.25000,25.00000,25.20000,96000
06/29/2009,0000,25.40000,25.40000,24.90000,24.90000,50000
06/30/2009,0000,25.10000,25.10000,24.35000,24.70000,53000
07/01/2009,0000,24.70000,25.20000,24.70000,25.10000,54000
07/02/2009,0000,25.20000,25.70000,25.20000,25.50000,93000
07/03/2009,0000,25.10000,25.60000,25.10000,25.50000,66000
07/06/2009,0000,25.50000,26.90000,25.50000,26.50000,169000
07/07/2009,0000,26.30000,26.60000,26.05000,26.45000,197000
07/08/2009,0000,26.20000,26.45000,26.10000,26.45000,168000
07/09/2009,0000,26.50000,27.00000,26.50000,26.90000,185000
07/10/2009,0000,27.05000,27.60000,26.90000,26.95000,108000
07/13/2009,0000,27.00000,27.10000,25.60000,25.90000,162000
07/14/2009,0000,26.00000,26.15000,25.90000,26.15000,120000
07/15/2009,0000,26.20000,27.00000,26.20000,26.45000,136000
07/16/2009,0000,26.75000,27.00000,26.60000,26.80000,85000
07/17/2009,0000,27.00000,27.90000,27.00000,27.85000,201000
07/20/2009,0000,27.90000,28.50000,27.85000,28.40000,157000
07/21/2009,0000,28.50000,28.50000,28.10000,28.20000,172000
07/22/2009,0000,28.50000,29.30000,28.50000,29.25000,415000
07/23/2009,0000,29.40000,29.50000,29.00000,29.40000,265000
07/24/2009,0000,29.60000,30.00000,29.20000,30.00000,282000
07/27/2009,0000,31.00000,32.00000,30.60000,31.90000,1391000
07/28/2009,0000,31.80000,32.00000,31.30000,31.60000,615000
07/29/2009,0000,32.00000,32.00000,31.30000,31.80000,706000
07/30/2009,0000,31.80000,32.30000,31.45000,32.00000,438000
07/31/2009,0000,32.80000,32.80000,31.80000,32.00000,429000
08/03/2009,0000,32.00000,34.20000,31.80000,34.20000,975000
08/04/2009,0000,34.50000,34.70000,32.50000,32.60000,752000
08/05/2009,0000,32.00000,32.60000,31.20000,31.50000,312000
08/06/2009,0000,31.50000,32.20000,31.50000,32.00000,164000
08/10/2009,0000,29.90000,29.90000,28.00000,28.70000,146000
08/11/2009,0000,29.05000,29.10000,28.50000,28.70000,105000
08/12/2009,0000,28.50000,29.05000,28.30000,28.80000,140000
08/13/2009,0000,29.30000,30.25000,29.00000,30.25000,410000
08/14/2009,0000,30.40000,31.80000,30.40000,31.80000,712000
08/17/2009,0000,34.00000,34.00000,33.50000,34.00000,2730000
08/18/2009,0000,33.70000,33.70000,31.80000,32.60000,1044000
08/19/2009,0000,32.60000,33.35000,32.60000,33.20000,434000
08/20/2009,0000,33.00000,33.00000,32.20000,32.90000,340000
08/21/2009,0000,32.90000,33.00000,30.60000,30.60000,486000
08/24/2009,0000,31.20000,31.60000,30.35000,31.60000,450000
08/25/2009,0000,31.55000,31.55000,30.60000,31.30000,195000
08/26/2009,0000,31.30000,31.40000,29.20000,29.20000,578000
08/27/2009,0000,29.00000,29.70000,28.75000,29.20000,308000
08/28/2009,0000,29.00000,29.50000,29.00000,29.50000,308000
08/31/2009,0000,29.00000,29.50000,29.00000,29.40000,103000
09/01/2009,0000,29.55000,30.60000,29.50000,30.00000,246000
09/02/2009,0000,29.30000,30.90000,29.30000,30.70000,238000
09/03/2009,0000,30.70000,31.00000,30.50000,30.70000,306000
09/04/2009,0000,31.00000,31.90000,30.65000,31.30000,445000
09/07/2009,0000,31.90000,31.90000,31.30000,31.60000,332000
09/08/2009,0000,31.50000,32.00000,31.30000,31.70000,404000
09/09/2009,0000,30.50000,31.50000,30.50000,31.00000,436000
09/10/2009,0000,31.70000,32.00000,30.40000,30.40000,284000
09/11/2009,0000,30.40000,31.40000,30.20000,31.40000,189000
09/14/2009,0000,29.25000,30.90000,29.25000,30.20000,163000
09/15/2009,0000,30.20000,30.50000,29.85000,30.20000,65000
09/16/2009,0000,30.20000,30.80000,30.20000,30.50000,156000
09/17/2009,0000,30.90000,31.00000,30.50000,30.65000,142000
09/18/2009,0000,28.55000,30.65000,28.55000,30.50000,153000
09/21/2009,0000,30.50000,30.90000,30.00000,30.80000,114000
09/22/2009,0000,31.00000,31.20000,30.75000,30.75000,130000
09/23/2009,0000,30.75000,31.25000,30.10000,30.10000,92000
09/24/2009,0000,30.10000,30.10000,29.60000,29.85000,52000
09/25/2009,0000,29.80000,29.95000,29.60000,29.70000,62000
09/28/2009,0000,29.70000,29.70000,29.20000,29.20000,49000
09/29/2009,0000,29.20000,29.50000,29.05000,29.40000,74000
09/30/2009,0000,29.90000,29.90000,29.55000,29.65000,54000
10/01/2009,0000,29.80000,29.90000,29.45000,29.45000,89000
10/02/2009,0000,29.20000,29.75000,29.10000,29.45000,59000
10/05/2009,0000,29.45000,30.20000,29.45000,30.15000,135000
10/06/2009,0000,30.15000,31.50000,30.15000,30.55000,135000
10/07/2009,0000,30.55000,30.75000,30.00000,30.10000,173000
10/08/2009,0000,30.20000,30.50000,29.90000,30.10000,115000
10/09/2009,0000,30.60000,30.60000,30.15000,30.40000,98000
10/12/2009,0000,31.30000,31.30000,30.70000,30.70000,283000
10/13/2009,0000,31.50000,31.50000,30.70000,30.80000,189000
10/14/2009,0000,31.45000,31.45000,31.00000,31.00000,108000
10/15/2009,0000,31.30000,31.40000,31.05000,31.05000,227000
10/16/2009,0000,31.30000,31.35000,30.60000,31.35000,141000
10/19/2009,0000,31.35000,31.40000,30.85000,31.00000,132000
10/20/2009,0000,31.30000,31.30000,30.70000,30.75000,67000
10/21/2009,0000,31.00000,31.25000,30.75000,30.75000,146000
10/22/2009,0000,30.10000,30.60000,29.55000,29.55000,172000
10/23/2009,0000,30.80000,31.30000,29.80000,31.10000,333000
10/26/2009,0000,33.25000,33.25000,32.75000,33.25000,1606000
10/27/2009,0000,32.95000,32.95000,32.00000,32.30000,592000
10/28/2009,0000,32.95000,32.95000,31.30000,31.40000,235000
10/29/2009,0000,30.10000,30.95000,29.60000,30.50000,315000
10/30/2009,0000,30.70000,31.10000,30.20000,31.00000,230000
11/02/2009,0000,28.85000,30.90000,28.85000,30.90000,265000
11/03/2009,0000,33.05000,33.05000,31.75000,31.95000,913000
11/04/2009,0000,32.40000,32.40000,31.45000,31.45000,323000
11/05/2009,0000,31.50000,31.75000,29.80000,31.60000,495000
11/06/2009,0000,31.75000,32.00000,31.00000,31.85000,363000
11/09/2009,0000,31.85000,32.50000,31.50000,32.45000,526000
11/10/2009,0000,32.50000,32.65000,32.10000,32.65000,602000
11/11/2009,0000,32.60000,33.20000,32.20000,33.00000,696000
11/12/2009,0000,33.00000,33.25000,32.70000,33.00000,507000
11/13/2009,0000,32.95000,33.50000,32.55000,33.50000,986000
11/16/2009,0000,35.00000,35.80000,35.00000,35.80000,924000
11/17/2009,0000,38.30000,38.30000,37.70000,38.30000,3932000
11/18/2009,0000,38.60000,40.70000,38.60000,40.50000,3083000
11/19/2009,0000,40.40000,41.35000,39.75000,40.90000,1516000
11/20/2009,0000,40.90000,40.90000,40.00000,40.90000,1025000
11/23/2009,0000,42.10000,43.75000,42.10000,42.65000,3771000
11/24/2009,0000,42.30000,42.55000,41.05000,41.50000,2167000
11/25/2009,0000,41.10000,42.05000,40.50000,40.90000,1228000
11/26/2009,0000,41.00000,41.45000,40.50000,40.80000,660000
11/27/2009,0000,40.00000,40.40000,38.00000,38.95000,1066000
11/30/2009,0000,39.20000,41.50000,39.20000,41.50000,1145000
12/01/2009,0000,41.80000,42.35000,41.30000,42.25000,1605000
12/02/2009,0000,42.25000,42.95000,42.25000,42.35000,1224000
12/03/2009,0000,42.35000,42.70000,41.60000,42.20000,1028000
12/04/2009,0000,42.20000,45.15000,42.20000,44.90000,3799000
12/07/2009,0000,45.45000,47.75000,45.10000,47.45000,5148000
12/08/2009,0000,48.00000,48.00000,45.10000,45.20000,2941000
12/09/2009,0000,44.75000,45.20000,43.00000,43.70000,1797000
12/11/2009,0000,44.20000,44.50000,43.75000,43.80000,688000
12/14/2009,0000,44.00000,44.20000,42.60000,42.80000,755000
12/15/2009,0000,43.20000,43.50000,42.20000,42.60000,694000
12/16/2009,0000,42.60000,42.60000,41.75000,42.00000,506000
12/17/2009,0000,42.20000,42.95000,40.40000,40.40000,857000
12/18/2009,0000,40.00000,41.20000,40.00000,41.10000,340000
12/21/2009,0000,41.30000,41.30000,40.20000,40.20000,325000
12/22/2009,0000,40.60000,41.00000,40.35000,40.35000,353000
12/23/2009,0000,40.60000,40.80000,40.20000,40.20000,280000
12/25/2009,0000,40.70000,40.75000,40.30000,40.35000,266000
12/28/2009,0000,40.35000,40.50000,39.20000,39.30000,722000
12/29/2009,0000,39.30000,40.20000,39.00000,40.00000,637200
