DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,44.59000,46.72000,43.85000,44.40000,4473300
04/03/2007,0000,44.59000,45.61000,44.03000,44.77000,2678300
04/04/2007,0000,45.33000,45.70000,44.13000,44.22000,2366200
04/09/2007,0000,44.87000,45.79000,44.40000,45.70000,2054200
04/10/2007,0000,46.62000,46.62000,44.40000,44.87000,1702400
04/11/2007,0000,44.40000,45.51000,44.13000,44.40000,1037500
04/12/2007,0000,44.40000,44.96000,43.94000,44.87000,803800
04/13/2007,0000,45.70000,45.70000,44.03000,44.03000,1157700
04/16/2007,0000,44.13000,44.13000,42.97000,43.48000,1116900
04/17/2007,0000,44.59000,44.59000,42.09000,42.09000,1760900
04/18/2007,0000,41.81000,42.74000,41.63000,42.46000,1603200
04/19/2007,0000,42.46000,43.57000,42.18000,43.06000,1605400
04/20/2007,0000,43.06000,43.71000,43.06000,43.43000,862200
04/23/2007,0000,43.43000,45.61000,43.43000,45.24000,2183200
04/24/2007,0000,45.24000,45.79000,44.31000,44.87000,1505000
04/25/2007,0000,45.98000,46.07000,45.14000,45.24000,1623000
04/26/2007,0000,45.70000,45.79000,44.87000,44.96000,1007800
04/27/2007,0000,44.87000,45.05000,44.03000,44.03000,1270200
04/30/2007,0000,43.29000,43.85000,40.98000,41.03000,3238400
05/02/2007,0000,40.06000,40.61000,38.16000,38.16000,3532800
05/03/2007,0000,36.54000,38.16000,35.80000,37.47000,3364100
05/04/2007,0000,37.93000,39.78000,37.84000,39.59000,1159900
05/07/2007,0000,39.96000,40.61000,39.78000,40.06000,963700
05/08/2007,0000,40.06000,41.63000,40.06000,40.61000,2292300
05/09/2007,0000,41.17000,41.63000,40.24000,40.24000,878800
05/10/2007,0000,40.70000,40.98000,39.78000,39.96000,813700
05/11/2007,0000,39.69000,40.52000,39.69000,40.06000,572200
05/14/2007,0000,40.06000,40.84000,39.64000,39.69000,851200
05/15/2007,0000,39.69000,39.69000,38.67000,38.95000,618500
05/16/2007,0000,38.95000,39.50000,38.39000,38.71000,448700
05/17/2007,0000,38.85000,40.15000,38.85000,39.41000,467500
05/18/2007,0000,39.59000,39.78000,38.95000,39.41000,398000
05/21/2007,0000,39.41000,39.87000,39.32000,39.41000,436600
05/22/2007,0000,39.78000,39.96000,39.32000,39.32000,764100
05/23/2007,0000,39.50000,41.81000,39.50000,41.63000,2275800
05/24/2007,0000,42.09000,42.55000,41.26000,41.26000,1542500
05/25/2007,0000,41.17000,41.81000,40.80000,41.63000,811500
05/28/2007,0000,41.63000,42.37000,40.24000,40.43000,867700
05/29/2007,0000,41.17000,41.58000,40.43000,40.70000,566700
05/30/2007,0000,41.63000,41.63000,40.52000,40.70000,381500
05/31/2007,0000,41.58000,42.18000,40.89000,41.44000,1260300
06/01/2007,0000,45.50000,45.50000,44.80000,45.30000,881200
06/04/2007,0000,42.55000,42.83000,41.72000,41.72000,1202900
06/05/2007,0000,42.65000,42.65000,41.44000,41.44000,1121300
06/06/2007,0000,41.63000,41.95000,40.70000,40.89000,831300
06/07/2007,0000,40.89000,43.71000,40.33000,43.71000,3949600
06/08/2007,0000,43.66000,45.74000,43.29000,45.14000,8417500
06/11/2007,0000,45.61000,46.35000,44.87000,44.87000,4655300
06/12/2007,0000,45.70000,45.70000,44.40000,45.42000,2843600
06/13/2007,0000,46.53000,47.36000,44.87000,45.24000,9531100
06/14/2007,0000,45.61000,45.70000,43.48000,43.66000,4126000
06/15/2007,0000,44.31000,45.14000,43.29000,44.45000,3200900
06/20/2007,0000,44.50000,44.63000,43.11000,43.11000,1754200
06/21/2007,0000,43.11000,43.85000,43.11000,43.15000,2153400
06/22/2007,0000,43.20000,44.68000,43.20000,44.40000,2702500
06/25/2007,0000,45.05000,46.07000,44.68000,44.77000,4379600
06/26/2007,0000,44.96000,45.79000,44.87000,45.33000,3085100
06/27/2007,0000,45.51000,45.65000,44.45000,44.82000,2024400
06/28/2007,0000,45.51000,47.92000,44.87000,47.73000,9430800
06/29/2007,0000,47.92000,50.88000,47.36000,49.03000,10472800
07/02/2007,0000,49.95000,50.23000,48.84000,49.95000,2902100
07/03/2007,0000,50.69000,50.69000,49.49000,49.95000,3549300
07/04/2007,0000,49.95000,51.99000,49.77000,49.77000,3149100
07/05/2007,0000,50.23000,50.42000,49.03000,49.49000,3069700
07/06/2007,0000,49.49000,51.25000,49.49000,50.42000,2182100
07/09/2007,0000,50.60000,50.88000,48.84000,49.12000,2942900
07/10/2007,0000,49.12000,49.12000,47.64000,48.10000,4088500
07/11/2007,0000,47.64000,49.03000,47.64000,48.20000,2163300
07/12/2007,0000,48.84000,49.31000,48.47000,48.66000,2737800
07/13/2007,0000,49.03000,49.68000,48.01000,49.12000,5136000
07/16/2007,0000,48.60000,51.10000,48.55000,51.10000,1961400
07/17/2007,0000,54.40000,54.40000,51.50000,51.50000,3508800
07/18/2007,0000,51.50000,52.70000,51.50000,51.90000,1226000
07/19/2007,0000,52.30000,52.60000,51.30000,51.50000,1197400
07/20/2007,0000,52.00000,52.90000,51.50000,51.70000,1747200
07/23/2007,0000,51.60000,52.30000,51.00000,51.70000,1061800
07/24/2007,0000,52.50000,54.20000,52.30000,53.70000,3978000
07/25/2007,0000,53.70000,53.70000,52.00000,52.00000,1808400
07/26/2007,0000,52.10000,53.30000,51.00000,51.00000,1749300
07/27/2007,0000,49.00000,52.30000,49.00000,50.50000,1493300
07/30/2007,0000,50.00000,51.00000,48.15000,48.20000,1544300
07/31/2007,0000,48.50000,49.60000,47.20000,47.25000,1518800
08/01/2007,0000,47.25000,48.00000,46.00000,46.00000,1627900
08/02/2007,0000,47.00000,47.00000,42.80000,42.80000,1631000
08/03/2007,0000,43.00000,43.50000,39.85000,39.85000,2729500
08/06/2007,0000,37.30000,38.80000,37.10000,37.10000,3457800
08/07/2007,0000,37.60000,38.30000,34.55000,34.55000,5678400
08/08/2007,0000,34.00000,36.80000,32.15000,36.20000,13395800
08/09/2007,0000,36.70000,37.20000,35.60000,36.80000,4594100
08/10/2007,0000,35.80000,36.00000,34.80000,35.65000,1707500
08/14/2007,0000,35.00000,35.50000,34.20000,34.20000,930200
08/15/2007,0000,33.55000,34.00000,31.85000,31.85000,2479600
08/16/2007,0000,30.05000,30.70000,29.65000,29.65000,1642200
08/17/2007,0000,28.00000,28.80000,27.60000,27.60000,3736300
08/20/2007,0000,29.40000,29.40000,27.80000,28.10000,2986600
08/21/2007,0000,28.00000,28.00000,26.15000,26.15000,3080400
08/22/2007,0000,24.40000,25.70000,24.40000,25.60000,2533700
08/23/2007,0000,26.40000,27.35000,26.00000,27.35000,1185200
08/24/2007,0000,28.70000,29.25000,27.80000,29.25000,2174600
08/27/2007,0000,31.25000,31.25000,30.50000,31.25000,7016600
08/28/2007,0000,30.80000,31.60000,30.70000,31.15000,3356800
08/29/2007,0000,30.10000,30.80000,29.30000,30.50000,2977400
08/30/2007,0000,31.00000,31.95000,30.50000,30.60000,2755000
08/31/2007,0000,30.60000,30.90000,29.90000,29.90000,2058300
09/03/2007,0000,30.00000,30.80000,29.55000,29.60000,2129700
09/04/2007,0000,31.00000,31.65000,30.20000,31.65000,1282100
09/05/2007,0000,32.80000,33.30000,30.70000,30.70000,4305400
09/06/2007,0000,30.70000,30.80000,29.70000,29.95000,1346400
09/07/2007,0000,30.20000,30.50000,30.00000,30.20000,1016900
09/10/2007,0000,29.70000,29.70000,28.75000,29.40000,744600
09/11/2007,0000,29.60000,31.20000,29.50000,30.50000,1672800
09/12/2007,0000,31.80000,31.80000,30.50000,30.50000,1696200
09/13/2007,0000,30.50000,31.30000,29.75000,29.80000,1521800
09/14/2007,0000,29.80000,30.95000,29.80000,30.55000,2006300
09/17/2007,0000,30.65000,31.30000,29.40000,29.70000,1349400
09/19/2007,0000,30.00000,30.20000,27.65000,27.65000,2936600
09/20/2007,0000,27.60000,28.35000,26.00000,27.00000,1694200
09/21/2007,0000,26.25000,26.90000,26.05000,26.50000,1130100
09/26/2007,0000,26.70000,27.10000,26.10000,26.40000,1412700
09/27/2007,0000,26.80000,28.20000,26.60000,28.20000,1769700
09/28/2007,0000,28.60000,29.50000,28.20000,28.50000,3627100
10/01/2007,0000,28.65000,29.70000,28.50000,29.00000,2151200
10/02/2007,0000,29.60000,29.90000,28.60000,28.60000,1790100
10/03/2007,0000,28.60000,29.30000,28.00000,28.25000,1393300
10/04/2007,0000,28.20000,28.95000,28.15000,28.25000,1198500
10/05/2007,0000,28.80000,29.00000,28.15000,28.15000,1372900
10/08/2007,0000,28.15000,28.80000,27.30000,27.50000,1397400
10/09/2007,0000,26.00000,27.30000,26.00000,26.45000,1368800
10/11/2007,0000,27.00000,27.20000,26.65000,26.65000,983200
10/12/2007,0000,26.65000,27.25000,26.65000,26.70000,741500
10/15/2007,0000,26.85000,27.10000,26.25000,26.40000,600700
10/16/2007,0000,26.40000,26.70000,26.40000,26.45000,515100
10/17/2007,0000,26.50000,27.30000,26.40000,26.60000,1494300
10/18/2007,0000,26.70000,27.15000,26.60000,26.60000,1056700
10/19/2007,0000,26.95000,28.45000,26.80000,28.45000,6470900
10/22/2007,0000,28.00000,29.80000,27.50000,29.20000,6346500
10/23/2007,0000,30.00000,30.50000,28.90000,29.05000,4172800
10/24/2007,0000,29.50000,29.80000,28.50000,28.50000,2172600
10/25/2007,0000,28.50000,28.80000,27.80000,27.90000,1270900
10/26/2007,0000,28.00000,28.25000,27.15000,27.30000,1266800
10/29/2007,0000,27.30000,27.65000,26.60000,26.80000,1695200
10/30/2007,0000,26.80000,28.20000,26.65000,27.30000,2214400
10/31/2007,0000,27.30000,27.55000,26.00000,27.10000,3022300
11/01/2007,0000,26.60000,27.40000,26.10000,26.10000,2363300
11/02/2007,0000,25.00000,26.10000,25.00000,25.15000,1978800
11/05/2007,0000,24.60000,25.30000,24.25000,24.50000,1890000
11/06/2007,0000,24.35000,24.95000,23.85000,23.90000,1521800
11/07/2007,0000,24.00000,24.45000,24.00000,24.05000,747600
11/08/2007,0000,23.75000,23.75000,22.40000,22.40000,1970600
11/09/2007,0000,21.50000,22.40000,20.85000,20.85000,1362700
11/12/2007,0000,19.45000,20.00000,19.40000,19.40000,2238900
11/13/2007,0000,19.00000,19.90000,18.80000,19.15000,1353500
11/14/2007,0000,20.30000,20.45000,20.30000,20.45000,1292300
11/15/2007,0000,20.45000,20.65000,20.10000,20.35000,1032200
11/16/2007,0000,20.10000,21.70000,19.90000,21.70000,914900
11/19/2007,0000,21.70000,22.05000,21.00000,21.00000,1075000
11/20/2007,0000,20.50000,21.30000,20.10000,21.15000,1247400
11/21/2007,0000,21.30000,21.40000,20.55000,20.55000,1069900
11/22/2007,0000,20.15000,20.90000,20.10000,20.20000,860800
11/23/2007,0000,20.40000,20.65000,19.55000,19.60000,785400
11/26/2007,0000,20.20000,20.20000,19.50000,19.50000,558900
11/27/2007,0000,18.90000,19.40000,18.60000,19.15000,700700
11/28/2007,0000,19.20000,19.45000,17.90000,18.10000,2004300
11/29/2007,0000,18.65000,18.65000,17.60000,18.15000,1906400
11/30/2007,0000,18.20000,18.70000,17.85000,18.55000,1689100
12/03/2007,0000,18.80000,19.20000,18.70000,18.95000,827200
12/04/2007,0000,19.10000,19.90000,19.00000,19.55000,1255600
12/05/2007,0000,19.90000,20.20000,19.60000,20.00000,939400
12/06/2007,0000,20.45000,20.45000,19.55000,19.55000,759900
12/07/2007,0000,19.85000,20.20000,19.30000,19.30000,448800
12/10/2007,0000,19.35000,19.50000,18.65000,18.80000,375300
12/11/2007,0000,19.15000,19.15000,18.80000,18.90000,320200
12/12/2007,0000,18.70000,18.95000,18.50000,18.80000,370200
12/13/2007,0000,19.00000,19.00000,18.00000,18.10000,549700
12/14/2007,0000,17.00000,17.70000,17.00000,17.40000,880200
12/17/2007,0000,17.00000,17.35000,16.20000,16.20000,1149500
12/18/2007,0000,15.15000,16.50000,15.10000,15.40000,1473900
12/19/2007,0000,15.20000,16.20000,15.20000,15.95000,1097500
12/20/2007,0000,16.45000,16.45000,15.50000,15.50000,976100
12/21/2007,0000,15.00000,16.20000,15.00000,16.20000,1050600
12/24/2007,0000,16.20000,16.70000,16.10000,16.20000,1130100
12/25/2007,0000,16.35000,16.60000,16.25000,16.60000,591600
12/26/2007,0000,16.50000,17.10000,16.20000,16.95000,1124000
12/27/2007,0000,16.85000,17.50000,16.85000,17.10000,1084200
12/28/2007,0000,17.10000,17.65000,17.00000,17.65000,977100
12/31/2007,0000,17.95000,17.95000,17.50000,17.90000,370200
01/02/2008,0000,17.60000,18.50000,17.60000,18.00000,978100
01/03/2008,0000,17.75000,17.90000,17.20000,17.35000,497700
01/04/2008,0000,17.35000,17.40000,17.00000,17.20000,251900
01/07/2008,0000,16.50000,16.60000,16.00000,16.15000,546700
01/08/2008,0000,16.15000,16.55000,15.80000,16.20000,298800
01/09/2008,0000,15.60000,16.40000,15.50000,16.35000,439600
01/10/2008,0000,16.25000,16.75000,15.95000,16.20000,504900
01/11/2008,0000,16.10000,16.55000,16.10000,16.30000,336600
01/14/2008,0000,16.95000,16.95000,16.00000,16.30000,505900
01/15/2008,0000,16.60000,17.20000,16.60000,16.65000,551800
01/16/2008,0000,16.30000,16.50000,16.00000,16.00000,384500
01/17/2008,0000,16.10000,16.40000,15.80000,16.00000,397800
01/18/2008,0000,15.60000,16.60000,15.50000,16.60000,403900
01/21/2008,0000,16.50000,16.60000,16.20000,16.20000,223300
01/22/2008,0000,15.10000,15.45000,15.10000,15.10000,785400
01/23/2008,0000,15.10000,15.40000,14.05000,14.05000,1388200
01/24/2008,0000,14.05000,14.60000,13.10000,13.15000,1414700
01/25/2008,0000,13.50000,13.85000,13.30000,13.85000,811900
01/28/2008,0000,13.50000,13.55000,13.20000,13.50000,371200
01/29/2008,0000,13.55000,13.80000,13.20000,13.50000,413100
01/30/2008,0000,13.30000,13.70000,13.30000,13.50000,298800
01/31/2008,0000,13.50000,13.65000,13.20000,13.65000,498700
02/01/2008,0000,13.60000,13.65000,13.35000,13.45000,402900
02/12/2008,0000,13.00000,13.65000,12.70000,13.65000,672100
02/13/2008,0000,13.60000,13.70000,13.20000,13.60000,454900
02/14/2008,0000,13.70000,14.55000,13.70000,14.55000,2096100
02/15/2008,0000,14.40000,15.20000,14.10000,15.00000,2034900
02/18/2008,0000,15.20000,15.20000,14.80000,14.80000,757800
02/19/2008,0000,15.00000,15.20000,14.80000,14.95000,531400
02/20/2008,0000,14.95000,15.15000,14.50000,14.55000,522200
02/21/2008,0000,14.70000,15.10000,14.70000,15.00000,572200
02/22/2008,0000,14.90000,14.95000,14.40000,14.60000,555900
02/25/2008,0000,14.90000,15.60000,14.80000,15.60000,1403500
02/26/2008,0000,16.10000,16.65000,15.70000,16.65000,2086900
02/27/2008,0000,17.00000,17.50000,16.70000,17.10000,1733000
02/29/2008,0000,16.50000,17.90000,16.50000,17.60000,1258600
03/03/2008,0000,17.10000,17.20000,16.70000,17.00000,643600
03/04/2008,0000,16.90000,17.60000,16.90000,17.55000,1136200
03/05/2008,0000,17.50000,17.60000,17.05000,17.25000,1032200
03/06/2008,0000,17.20000,17.50000,17.05000,17.25000,1060800
03/07/2008,0000,17.05000,18.10000,17.05000,17.50000,1430000
03/10/2008,0000,17.60000,17.60000,16.80000,16.80000,575200
03/11/2008,0000,16.50000,17.15000,16.40000,16.85000,419200
03/12/2008,0000,17.00000,17.75000,17.00000,17.10000,958800
03/13/2008,0000,17.10000,17.10000,16.50000,16.50000,285600
03/14/2008,0000,17.00000,17.00000,16.10000,16.30000,473200
03/17/2008,0000,16.00000,16.40000,15.60000,16.30000,471200
03/18/2008,0000,16.10000,16.25000,16.00000,16.10000,291700
03/19/2008,0000,16.45000,16.80000,16.10000,16.70000,670100
03/20/2008,0000,16.30000,16.50000,16.15000,16.15000,349800
03/21/2008,0000,16.25000,16.45000,16.15000,16.20000,448800
03/24/2008,0000,17.10000,17.10000,16.30000,16.40000,669100
03/25/2008,0000,16.50000,17.10000,16.50000,16.80000,708900
03/26/2008,0000,17.00000,17.00000,16.30000,16.50000,373300
03/27/2008,0000,16.40000,16.50000,16.05000,16.30000,383500
03/28/2008,0000,16.40000,16.50000,16.20000,16.30000,287600
03/31/2008,0000,16.50000,16.50000,16.00000,16.10000,520200
04/01/2008,0000,16.20000,16.45000,16.10000,16.10000,718000
04/02/2008,0000,16.35000,17.20000,16.25000,17.20000,2748900
04/03/2008,0000,17.50000,18.40000,17.30000,18.40000,4608400
04/07/2008,0000,19.00000,19.65000,19.00000,19.60000,6467900
04/08/2008,0000,19.60000,19.95000,19.10000,19.40000,3077300
04/09/2008,0000,19.20000,19.70000,19.20000,19.30000,2002200
04/10/2008,0000,19.50000,20.45000,19.15000,20.45000,4447200
04/11/2008,0000,21.00000,21.20000,19.60000,19.70000,4217700
04/14/2008,0000,19.80000,19.80000,18.60000,18.90000,1923700
04/15/2008,0000,19.10000,19.90000,18.95000,19.80000,2257200
04/16/2008,0000,20.40000,20.60000,19.40000,20.45000,2937600
04/17/2008,0000,21.20000,21.20000,19.80000,19.80000,2766200
04/18/2008,0000,19.80000,20.30000,19.70000,19.70000,1242300
04/21/2008,0000,20.00000,20.40000,19.80000,19.85000,976100
04/22/2008,0000,19.95000,20.20000,19.75000,19.85000,722100
04/23/2008,0000,19.90000,20.10000,19.40000,19.50000,1098500
04/24/2008,0000,19.75000,20.80000,19.75000,20.60000,3367000
04/25/2008,0000,20.85000,21.20000,20.00000,20.00000,2373500
04/28/2008,0000,20.00000,20.00000,19.40000,19.50000,1332100
04/29/2008,0000,19.75000,20.85000,19.50000,19.50000,2989600
04/30/2008,0000,19.60000,20.00000,19.60000,19.70000,1519800
05/02/2008,0000,19.50000,19.50000,18.35000,18.85000,3032500
05/05/2008,0000,18.45000,18.80000,17.80000,18.80000,1352500
05/06/2008,0000,20.10000,20.10000,19.50000,19.50000,2857000
05/07/2008,0000,19.75000,19.90000,19.10000,19.50000,1160700
05/08/2008,0000,19.50000,19.50000,19.00000,19.10000,647700
05/09/2008,0000,19.70000,19.90000,19.10000,19.10000,1632000
05/12/2008,0000,19.25000,19.25000,18.80000,19.00000,610900
05/13/2008,0000,19.20000,19.65000,19.10000,19.45000,1016900
05/14/2008,0000,19.80000,20.80000,19.70000,20.80000,6550500
05/15/2008,0000,20.80000,21.05000,20.25000,20.25000,3089600
05/16/2008,0000,20.35000,21.65000,20.35000,21.65000,6747300
05/19/2008,0000,22.15000,22.15000,20.85000,21.40000,5261200
05/20/2008,0000,21.30000,21.65000,21.00000,21.00000,2586700
05/21/2008,0000,21.00000,21.20000,19.55000,19.95000,2828500
05/22/2008,0000,19.20000,19.70000,19.15000,19.60000,1382100
05/23/2008,0000,19.60000,20.90000,19.50000,19.65000,2146100
05/26/2008,0000,19.10000,19.65000,18.80000,18.90000,1247400
05/27/2008,0000,18.90000,19.30000,18.90000,19.05000,689500
05/28/2008,0000,19.20000,19.30000,18.15000,18.20000,718000
05/29/2008,0000,18.40000,18.70000,18.05000,18.10000,699700
05/30/2008,0000,18.30000,18.45000,17.35000,17.50000,902700
06/02/2008,0000,17.60000,17.90000,17.35000,17.90000,504900
06/03/2008,0000,17.90000,18.10000,17.55000,17.65000,268200
06/04/2008,0000,17.75000,17.90000,17.50000,17.80000,242700
06/05/2008,0000,18.00000,19.00000,17.75000,18.90000,653800
06/06/2008,0000,19.40000,19.40000,18.40000,18.50000,544600
06/09/2008,0000,17.50000,18.00000,17.50000,17.80000,452800
06/10/2008,0000,18.00000,18.20000,17.55000,17.70000,396700
06/11/2008,0000,18.00000,18.00000,16.80000,16.80000,537500
06/12/2008,0000,15.70000,16.30000,15.65000,15.65000,1293300
06/13/2008,0000,16.00000,16.00000,15.10000,15.65000,538500
06/16/2008,0000,16.00000,16.00000,15.60000,15.60000,339600
06/17/2008,0000,15.60000,15.85000,15.15000,15.60000,260100
06/18/2008,0000,15.75000,15.95000,15.55000,15.70000,390600
06/19/2008,0000,15.60000,15.60000,15.00000,15.20000,533400
06/20/2008,0000,15.20000,15.50000,15.05000,15.05000,345700
06/23/2008,0000,14.60000,15.05000,14.25000,14.65000,541600
06/24/2008,0000,14.75000,15.50000,14.55000,14.65000,530400
06/25/2008,0000,14.60000,15.00000,14.40000,14.80000,507900
06/26/2008,0000,14.95000,15.20000,14.60000,14.60000,460000
06/27/2008,0000,13.60000,14.00000,13.60000,13.60000,897600
06/30/2008,0000,13.60000,14.00000,12.70000,12.70000,657900
07/01/2008,0000,12.40000,12.95000,11.85000,11.85000,1063800
07/02/2008,0000,11.40000,12.50000,11.40000,11.85000,800700
07/03/2008,0000,11.60000,12.65000,11.50000,12.65000,657900
07/04/2008,0000,12.90000,13.50000,12.80000,13.20000,1639100
07/07/2008,0000,12.70000,13.70000,12.60000,13.65000,363100
07/08/2008,0000,13.55000,13.65000,13.20000,13.20000,392700
07/09/2008,0000,13.30000,14.00000,13.25000,13.40000,745600
07/10/2008,0000,13.15000,13.70000,13.15000,13.45000,240700
07/11/2008,0000,13.50000,14.35000,13.50000,14.35000,893500
07/14/2008,0000,14.20000,14.80000,13.90000,14.00000,851700
07/15/2008,0000,13.90000,13.90000,13.20000,13.25000,462000
07/16/2008,0000,13.30000,13.70000,13.00000,13.30000,292700
07/17/2008,0000,13.60000,14.00000,13.60000,13.80000,321300
07/18/2008,0000,14.00000,14.00000,12.85000,12.85000,665000
07/21/2008,0000,12.95000,13.60000,12.50000,13.50000,823100
07/22/2008,0000,13.20000,13.45000,12.80000,13.00000,388600
07/23/2008,0000,13.40000,13.90000,13.20000,13.75000,848600
07/24/2008,0000,13.50000,13.90000,13.50000,13.55000,276400
07/25/2008,0000,13.55000,13.55000,13.25000,13.50000,303900
07/29/2008,0000,13.20000,13.30000,13.00000,13.15000,158100
07/30/2008,0000,13.45000,13.90000,13.20000,13.40000,281500
07/31/2008,0000,13.60000,13.65000,13.00000,13.00000,209100
08/01/2008,0000,12.80000,13.25000,12.60000,13.25000,260100
08/04/2008,0000,13.25000,13.25000,12.80000,12.85000,191700
08/05/2008,0000,12.85000,13.00000,12.70000,12.70000,230500
08/06/2008,0000,13.00000,13.20000,12.85000,13.20000,313100
08/07/2008,0000,13.30000,13.40000,13.10000,13.20000,209100
08/08/2008,0000,12.95000,14.00000,12.95000,13.80000,980200
08/11/2008,0000,14.60000,14.75000,14.35000,14.75000,1385100
08/12/2008,0000,15.00000,15.50000,14.80000,15.30000,1420800
08/13/2008,0000,15.30000,15.60000,15.05000,15.40000,886300
08/14/2008,0000,15.20000,15.50000,15.00000,15.05000,783300
08/15/2008,0000,15.05000,15.05000,14.50000,14.50000,440600
08/18/2008,0000,14.50000,14.50000,13.60000,13.90000,340600
08/19/2008,0000,13.30000,14.00000,13.10000,13.55000,457900
08/20/2008,0000,13.30000,14.10000,13.30000,13.60000,906000
08/21/2008,0000,13.80000,13.80000,13.05000,13.05000,392000
08/22/2008,0000,13.50000,13.50000,13.00000,13.20000,380000
08/25/2008,0000,13.50000,13.65000,13.25000,13.35000,249000
08/26/2008,0000,13.10000,13.45000,13.05000,13.20000,171000
08/27/2008,0000,13.35000,13.80000,13.20000,13.60000,293000
08/28/2008,0000,13.80000,14.25000,13.60000,13.85000,776000
08/29/2008,0000,13.95000,14.55000,13.95000,14.10000,881000
09/01/2008,0000,13.80000,13.90000,13.15000,13.50000,700000
09/02/2008,0000,13.45000,13.45000,12.90000,12.90000,454000
09/03/2008,0000,13.00000,13.00000,12.00000,12.00000,938000
09/04/2008,0000,11.30000,12.20000,11.30000,12.10000,1269000
09/05/2008,0000,12.10000,12.65000,12.10000,12.30000,699000
09/08/2008,0000,13.00000,13.15000,12.60000,13.15000,494000
09/09/2008,0000,13.15000,13.45000,12.95000,12.95000,793000
09/10/2008,0000,12.95000,13.50000,12.95000,13.35000,332000
09/11/2008,0000,13.40000,13.60000,13.25000,13.35000,679000
09/12/2008,0000,13.05000,13.60000,12.45000,13.60000,1016000
09/15/2008,0000,12.90000,13.50000,12.80000,12.90000,588000
09/16/2008,0000,12.00000,12.50000,12.00000,12.00000,796000
09/17/2008,0000,11.30000,12.60000,11.30000,11.35000,895000
09/18/2008,0000,10.60000,10.90000,10.60000,10.60000,1460000
09/19/2008,0000,10.70000,11.15000,10.70000,11.05000,949000
09/22/2008,0000,11.05000,11.30000,10.90000,11.15000,864000
09/23/2008,0000,10.70000,11.30000,10.70000,11.30000,440000
09/24/2008,0000,11.30000,12.05000,11.05000,11.85000,990000
09/25/2008,0000,11.65000,12.05000,11.65000,11.70000,308000
09/26/2008,0000,11.80000,11.80000,10.95000,11.00000,467000
09/30/2008,0000,10.25000,10.70000,10.25000,10.70000,362000
10/01/2008,0000,11.00000,11.10000,10.55000,10.85000,221000
10/02/2008,0000,10.80000,11.40000,10.80000,11.05000,234000
10/03/2008,0000,10.60000,11.15000,10.60000,11.15000,365000
10/06/2008,0000,10.90000,10.90000,10.65000,10.70000,225000
10/07/2008,0000,10.25000,10.90000,10.25000,10.90000,378000
10/08/2008,0000,10.50000,10.55000,10.15000,10.15000,516000
10/09/2008,0000,10.15000,10.50000,10.00000,10.00000,661000
10/13/2008,0000,9.65000,9.70000,9.65000,9.65000,161000
10/14/2008,0000,10.30000,10.30000,10.30000,10.30000,239000
10/15/2008,0000,10.50000,10.70000,10.35000,10.65000,622000
10/16/2008,0000,10.30000,10.40000,10.30000,10.30000,714000
10/17/2008,0000,10.30000,10.50000,10.10000,10.10000,526000
10/20/2008,0000,10.10000,10.10000,9.80000,9.90000,578000
10/21/2008,0000,9.95000,10.30000,9.95000,10.15000,823000
10/22/2008,0000,10.10000,10.20000,9.92000,10.00000,299000
10/23/2008,0000,9.65000,9.80000,9.65000,9.65000,505000
10/24/2008,0000,9.32000,9.34000,9.32000,9.32000,643000
10/27/2008,0000,8.67000,8.88000,8.67000,8.67000,604000
10/28/2008,0000,8.07000,8.50000,8.07000,8.45000,989000
10/29/2008,0000,8.68000,9.00000,8.00000,8.28000,408000
10/30/2008,0000,8.01000,8.85000,8.01000,8.85000,540000
10/31/2008,0000,8.85000,9.34000,8.80000,9.12000,454000
11/03/2008,0000,9.08000,9.15000,8.83000,8.96000,319000
11/04/2008,0000,8.88000,8.96000,8.70000,8.71000,306000
11/05/2008,0000,8.75000,9.10000,8.74000,8.75000,377000
11/06/2008,0000,8.15000,8.21000,8.14000,8.18000,411000
11/07/2008,0000,7.61000,7.88000,7.61000,7.65000,812000
11/10/2008,0000,7.70000,7.84000,7.65000,7.79000,312000
11/11/2008,0000,7.95000,8.33000,7.85000,8.03000,638000
11/12/2008,0000,8.18000,8.18000,7.47000,7.47000,963000
11/13/2008,0000,6.95000,7.09000,6.95000,6.95000,488000
11/14/2008,0000,7.00000,7.24000,6.50000,6.60000,362000
11/17/2008,0000,6.14000,6.30000,6.14000,6.15000,1326000
11/18/2008,0000,5.80000,6.48000,5.80000,5.98000,540000
11/19/2008,0000,6.10000,6.29000,5.98000,6.16000,362000
11/20/2008,0000,5.76000,5.92000,5.73000,5.74000,472000
11/21/2008,0000,5.34000,5.73000,5.34000,5.70000,528000
11/24/2008,0000,5.77000,5.86000,5.63000,5.75000,199000
11/25/2008,0000,5.90000,6.10000,5.90000,5.98000,180000
11/26/2008,0000,6.00000,6.09000,6.00000,6.00000,310000
11/27/2008,0000,6.19000,6.38000,6.19000,6.36000,268000
11/28/2008,0000,6.50000,6.50000,6.31000,6.31000,114000
12/01/2008,0000,6.40000,6.54000,6.22000,6.44000,349000
12/02/2008,0000,5.99000,6.08000,5.99000,6.01000,398000
12/03/2008,0000,6.01000,6.15000,5.70000,5.91000,318000
12/04/2008,0000,5.91000,6.00000,5.59000,5.76000,303000
12/05/2008,0000,5.52000,5.56000,5.36000,5.36000,505000
12/08/2008,0000,5.32000,5.65000,5.32000,5.65000,725000
12/09/2008,0000,5.65000,5.73000,5.50000,5.71000,520000
12/10/2008,0000,5.65000,5.97000,5.65000,5.90000,475000
12/11/2008,0000,6.00000,6.31000,6.00000,6.31000,863000
12/12/2008,0000,6.42000,6.47000,6.00000,6.05000,1097000
12/15/2008,0000,6.25000,6.25000,6.05000,6.15000,484000
12/16/2008,0000,6.58000,6.58000,6.58000,6.58000,2953000
12/17/2008,0000,7.04000,7.04000,6.80000,7.04000,5844000
12/18/2008,0000,7.04000,7.25000,6.89000,6.93000,1947000
12/19/2008,0000,6.80000,7.14000,6.80000,6.95000,2482000
12/22/2008,0000,6.98000,7.05000,6.82000,6.90000,1244000
12/23/2008,0000,6.85000,6.86000,6.45000,6.45000,977000
12/24/2008,0000,6.30000,6.54000,6.30000,6.46000,674000
12/25/2008,0000,6.41000,6.50000,6.36000,6.40000,341000
12/26/2008,0000,6.36000,6.56000,6.30000,6.44000,429000
12/29/2008,0000,6.35000,6.40000,6.32000,6.39000,232000
12/30/2008,0000,6.48000,6.63000,6.45000,6.53000,470000
12/31/2008,0000,6.58000,6.59000,6.42000,6.44000,451000
01/05/2009,0000,6.60000,6.89000,6.55000,6.89000,1063000
01/06/2009,0000,6.91000,7.15000,6.80000,7.05000,894000
01/07/2009,0000,7.13000,7.18000,6.99000,7.10000,728000
01/08/2009,0000,7.00000,7.00000,6.66000,6.90000,675000
01/09/2009,0000,6.81000,6.90000,6.80000,6.90000,198000
01/12/2009,0000,7.05000,7.05000,6.86000,6.86000,201000
01/13/2009,0000,6.85000,6.95000,6.76000,6.85000,272000
01/14/2009,0000,6.90000,7.00000,6.82000,6.98000,223000
01/15/2009,0000,6.78000,6.80000,6.60000,6.75000,166000
01/16/2009,0000,6.85000,6.85000,6.58000,6.66000,370000
01/19/2009,0000,6.22000,6.22000,6.02000,6.17000,604000
01/20/2009,0000,6.01000,6.17000,6.01000,6.17000,383000
01/21/2009,0000,6.10000,6.17000,6.04000,6.07000,184000
02/02/2009,0000,6.01000,6.12000,5.95000,6.00000,206000
02/03/2009,0000,6.00000,6.20000,6.00000,6.20000,197000
02/04/2009,0000,6.20000,6.20000,6.10000,6.17000,126000
02/05/2009,0000,6.07000,6.16000,6.07000,6.10000,145000
02/06/2009,0000,6.14000,6.38000,6.13000,6.31000,299000
02/09/2009,0000,6.40000,6.48000,6.30000,6.30000,241000
02/10/2009,0000,6.31000,6.35000,6.26000,6.28000,250000
02/11/2009,0000,6.24000,6.24000,6.06000,6.16000,602000
02/12/2009,0000,6.11000,6.43000,6.10000,6.21000,500000
02/13/2009,0000,6.21000,6.40000,6.21000,6.31000,525000
02/16/2009,0000,6.35000,6.75000,6.35000,6.75000,526000
02/17/2009,0000,6.96000,7.04000,6.64000,6.78000,1249000
02/18/2009,0000,6.61000,6.73000,6.55000,6.61000,488000
02/19/2009,0000,6.45000,6.73000,6.45000,6.60000,444000
02/20/2009,0000,6.55000,6.63000,6.52000,6.56000,270000
02/23/2009,0000,6.45000,6.68000,6.45000,6.63000,174000
02/24/2009,0000,6.50000,7.09000,6.50000,7.09000,1339000
02/25/2009,0000,7.18000,7.38000,7.00000,7.00000,1562000
02/26/2009,0000,7.06000,7.14000,6.95000,6.98000,565000
02/27/2009,0000,7.08000,7.44000,7.05000,7.20000,944000
03/02/2009,0000,7.21000,7.34000,7.07000,7.19000,982000
03/03/2009,0000,7.08000,7.30000,6.90000,7.30000,446000
03/04/2009,0000,7.25000,7.60000,7.25000,7.51000,697000
03/05/2009,0000,7.79000,7.80000,7.39000,7.51000,622000
03/06/2009,0000,7.45000,7.69000,7.45000,7.61000,344000
03/09/2009,0000,7.61000,8.10000,7.53000,8.10000,616000
03/10/2009,0000,8.19000,8.50000,7.95000,8.31000,798000
03/11/2009,0000,8.55000,8.80000,8.42000,8.50000,725000
03/12/2009,0000,8.50000,9.09000,8.50000,9.08000,1018000
03/13/2009,0000,9.08000,9.54000,9.08000,9.48000,938000
03/16/2009,0000,9.46000,9.88000,9.46000,9.61000,742000
03/17/2009,0000,9.61000,9.74000,9.36000,9.40000,651000
03/18/2009,0000,9.45000,9.45000,9.22000,9.26000,479000
03/19/2009,0000,9.22000,9.85000,9.22000,9.62000,794000
03/20/2009,0000,9.77000,10.25000,9.67000,10.25000,2532000
03/23/2009,0000,10.60000,10.70000,10.20000,10.30000,1231000
03/24/2009,0000,10.35000,10.80000,10.35000,10.65000,864000
03/25/2009,0000,10.80000,10.85000,10.20000,10.50000,984000
03/26/2009,0000,10.90000,11.15000,10.50000,10.90000,943000
03/27/2009,0000,11.00000,11.35000,11.00000,11.10000,799000
03/30/2009,0000,10.90000,10.90000,10.35000,10.35000,1291000
03/31/2009,0000,10.00000,10.50000,9.70000,10.05000,1212000
04/01/2009,0000,10.30000,10.75000,10.30000,10.65000,664000
04/02/2009,0000,10.95000,11.00000,10.45000,10.60000,871000
04/03/2009,0000,10.90000,11.00000,10.55000,10.55000,777000
04/06/2009,0000,11.00000,11.00000,10.70000,10.85000,990000
04/07/2009,0000,10.80000,10.90000,10.70000,10.80000,817000
04/08/2009,0000,10.55000,11.00000,10.20000,10.30000,1063000
04/09/2009,0000,10.60000,11.00000,10.40000,11.00000,1325000
04/10/2009,0000,11.55000,11.75000,11.40000,11.75000,2036000
04/13/2009,0000,12.10000,12.55000,12.00000,12.55000,2193000
04/14/2009,0000,12.95000,13.40000,12.70000,13.40000,1685000
04/15/2009,0000,13.90000,13.90000,12.85000,13.20000,1670000
04/16/2009,0000,13.50000,13.50000,13.00000,13.20000,1166000
04/17/2009,0000,13.50000,14.10000,12.30000,13.00000,3184000
04/20/2009,0000,13.00000,13.15000,12.10000,12.60000,965000
04/21/2009,0000,12.10000,13.10000,12.10000,13.00000,801000
04/22/2009,0000,12.80000,13.90000,12.80000,13.90000,1398000
04/23/2009,0000,14.40000,14.70000,13.60000,14.40000,1726000
04/24/2009,0000,14.70000,15.40000,14.70000,15.35000,3728000
04/27/2009,0000,15.50000,15.55000,14.30000,14.35000,2029000
04/28/2009,0000,14.50000,15.20000,13.95000,14.50000,4629000
04/29/2009,0000,14.90000,15.50000,14.50000,14.50000,4662000
04/30/2009,0000,15.00000,15.40000,14.70000,15.15000,3137000
05/04/2009,0000,15.50000,16.10000,14.85000,15.55000,3698000
05/05/2009,0000,15.55000,15.60000,14.80000,14.90000,1996000
05/06/2009,0000,14.90000,15.65000,14.80000,15.55000,2045000
05/07/2009,0000,16.00000,16.60000,15.70000,16.60000,4857000
05/08/2009,0000,17.20000,17.30000,16.70000,17.10000,3127000
05/11/2009,0000,17.30000,17.95000,17.30000,17.95000,2044000
05/12/2009,0000,17.00000,17.20000,16.70000,16.70000,2268000
05/13/2009,0000,16.60000,17.00000,16.60000,16.70000,1159000
05/14/2009,0000,16.05000,16.90000,16.05000,16.60000,859000
05/15/2009,0000,16.85000,17.20000,16.85000,17.10000,1340000
05/18/2009,0000,17.10000,17.65000,16.75000,16.80000,1048000
05/19/2009,0000,17.20000,17.45000,16.55000,16.60000,1063000
05/20/2009,0000,16.80000,17.00000,16.25000,16.65000,1001000
05/21/2009,0000,16.65000,17.20000,16.50000,16.85000,1303000
05/22/2009,0000,16.75000,17.10000,16.60000,16.85000,1276000
05/25/2009,0000,17.40000,18.00000,16.55000,18.00000,2960000
05/26/2009,0000,18.50000,18.50000,16.80000,17.00000,2339000
05/27/2009,0000,17.90000,18.00000,17.55000,17.70000,2059000
06/01/2009,0000,17.90000,17.90000,17.00000,17.30000,1122000
06/02/2009,0000,17.35000,17.45000,16.80000,16.90000,1533000
06/03/2009,0000,16.70000,16.90000,16.40000,16.70000,937000
06/04/2009,0000,16.55000,16.90000,16.45000,16.65000,586000
06/05/2009,0000,17.00000,17.15000,16.70000,16.90000,568000
06/08/2009,0000,17.60000,17.90000,16.75000,16.80000,1050000
06/09/2009,0000,16.50000,16.90000,16.15000,16.15000,795000
06/10/2009,0000,16.20000,16.80000,16.20000,16.35000,953000
06/11/2009,0000,16.60000,16.90000,16.35000,16.65000,1054000
06/12/2009,0000,16.80000,16.85000,16.40000,16.40000,373000
06/15/2009,0000,16.30000,16.30000,15.30000,15.50000,1095000
06/16/2009,0000,15.25000,15.30000,14.85000,15.00000,758000
06/17/2009,0000,14.90000,15.20000,14.70000,14.80000,477000
06/18/2009,0000,14.80000,15.15000,14.75000,14.90000,397000
06/19/2009,0000,15.00000,15.60000,15.00000,15.35000,359000
06/22/2009,0000,15.60000,15.75000,15.40000,15.70000,178000
06/23/2009,0000,15.50000,15.85000,15.45000,15.70000,312000
06/24/2009,0000,15.90000,16.00000,15.60000,15.95000,383000
06/25/2009,0000,16.20000,16.20000,15.75000,16.00000,488000
06/26/2009,0000,16.10000,16.85000,16.00000,16.85000,1033000
06/29/2009,0000,18.00000,18.00000,17.85000,18.00000,4309000
06/30/2009,0000,18.50000,18.50000,17.25000,17.40000,2648000
07/01/2009,0000,17.40000,17.80000,17.05000,17.50000,1017000
07/02/2009,0000,17.50000,18.10000,17.45000,17.50000,1482000
07/03/2009,0000,17.30000,17.70000,17.20000,17.25000,906000
07/06/2009,0000,17.40000,17.40000,17.05000,17.25000,753000
07/07/2009,0000,17.45000,18.00000,17.25000,17.70000,968000
07/08/2009,0000,17.50000,18.10000,17.50000,17.75000,1687000
07/09/2009,0000,18.00000,18.10000,17.45000,17.65000,916000
07/10/2009,0000,18.15000,18.20000,17.60000,17.65000,1787000
07/13/2009,0000,17.75000,17.85000,17.00000,17.05000,820000
07/14/2009,0000,17.20000,17.40000,17.10000,17.10000,844000
07/15/2009,0000,17.40000,17.95000,17.35000,17.60000,1631000
07/16/2009,0000,17.90000,18.00000,17.50000,17.60000,1564000
07/17/2009,0000,17.70000,18.35000,17.60000,18.10000,3335000
07/20/2009,0000,18.35000,18.35000,17.85000,18.00000,1975000
07/21/2009,0000,18.10000,19.25000,17.90000,19.25000,5517000
07/22/2009,0000,19.10000,20.35000,19.05000,20.10000,7740000
07/23/2009,0000,20.20000,20.60000,19.85000,20.10000,3256000
07/24/2009,0000,20.50000,20.85000,20.05000,20.15000,3127000
07/27/2009,0000,20.50000,20.50000,19.85000,19.90000,1808000
07/28/2009,0000,20.50000,20.80000,20.05000,20.80000,3440000
07/29/2009,0000,20.90000,21.40000,20.60000,20.80000,3198000
07/30/2009,0000,20.80000,21.30000,20.60000,21.15000,3106000
07/31/2009,0000,21.50000,22.35000,21.50000,22.05000,4758000
08/03/2009,0000,23.50000,23.55000,23.05000,23.55000,7485000
08/04/2009,0000,23.95000,23.95000,21.95000,21.95000,6097000
08/05/2009,0000,21.35000,22.15000,20.55000,20.80000,4588000
08/06/2009,0000,20.80000,20.85000,19.95000,20.60000,2135000
08/10/2009,0000,20.65000,21.60000,20.20000,21.45000,5261000
08/11/2009,0000,20.45000,20.45000,19.80000,20.30000,5998000
08/12/2009,0000,20.15000,20.70000,20.00000,20.30000,7732000
08/13/2009,0000,20.45000,20.70000,20.15000,20.60000,5342000
08/14/2009,0000,20.80000,21.45000,20.70000,21.00000,6643000
08/17/2009,0000,21.80000,22.30000,21.50000,21.50000,9440000
08/18/2009,0000,21.30000,21.30000,20.00000,20.05000,5052000
08/19/2009,0000,20.05000,20.50000,19.30000,19.30000,5673000
08/20/2009,0000,19.30000,19.30000,18.30000,18.55000,3492000
08/21/2009,0000,18.75000,19.05000,18.00000,18.10000,3535000
08/24/2009,0000,18.15000,18.50000,18.00000,18.20000,4010000
08/25/2009,0000,18.20000,18.85000,18.10000,18.45000,4513000
08/26/2009,0000,18.55000,18.60000,18.00000,18.00000,3394000
08/27/2009,0000,17.80000,17.95000,17.15000,17.95000,5162000
08/28/2009,0000,17.95000,18.30000,17.90000,18.10000,3388000
08/31/2009,0000,18.30000,18.45000,17.90000,18.10000,2382000
09/01/2009,0000,17.90000,19.35000,17.65000,19.35000,10387000
09/02/2009,0000,19.40000,20.10000,19.35000,19.70000,12265000
09/03/2009,0000,19.80000,20.00000,19.40000,19.50000,5019000
09/04/2009,0000,19.80000,20.40000,19.50000,19.90000,8363000
09/07/2009,0000,20.35000,21.25000,20.05000,21.25000,14447000
09/08/2009,0000,21.25000,21.40000,20.60000,20.75000,8643000
09/09/2009,0000,21.00000,21.45000,20.65000,20.75000,6313000
09/10/2009,0000,21.20000,21.30000,20.05000,20.15000,4160000
09/11/2009,0000,20.15000,20.80000,20.15000,20.30000,3406000
09/14/2009,0000,20.40000,20.80000,20.30000,20.50000,3629000
09/15/2009,0000,20.80000,21.25000,20.60000,21.15000,5596000
09/16/2009,0000,21.40000,21.40000,20.65000,21.15000,6428000
09/17/2009,0000,21.90000,22.60000,21.90000,22.00000,22002000
09/18/2009,0000,22.00000,22.80000,22.00000,22.35000,10554000
09/21/2009,0000,22.35000,22.60000,22.00000,22.30000,5405000
09/22/2009,0000,22.35000,22.50000,21.55000,21.60000,5695000
09/23/2009,0000,21.60000,21.90000,20.55000,20.60000,5697000
09/24/2009,0000,20.60000,20.95000,20.30000,20.90000,2915000
09/25/2009,0000,20.90000,21.25000,20.70000,20.80000,2417000
09/28/2009,0000,20.60000,20.80000,20.25000,20.25000,1894000
09/29/2009,0000,20.50000,20.55000,20.35000,20.45000,1653000
09/30/2009,0000,20.50000,21.35000,20.40000,21.20000,3880000
10/01/2009,0000,21.20000,21.35000,20.65000,20.80000,2412000
10/02/2009,0000,20.45000,20.65000,20.35000,20.35000,2050000
10/05/2009,0000,20.40000,20.75000,20.40000,20.60000,1201000
10/06/2009,0000,20.75000,21.15000,20.70000,20.75000,2662000
10/07/2009,0000,20.95000,21.00000,20.40000,20.45000,2039000
10/08/2009,0000,20.45000,20.70000,20.10000,20.10000,1990000
10/09/2009,0000,20.30000,20.35000,19.40000,19.80000,2941000
10/12/2009,0000,20.00000,20.45000,19.90000,20.20000,2147000
10/13/2009,0000,20.20000,20.80000,20.00000,20.40000,2492000
10/14/2009,0000,20.40000,20.75000,20.40000,20.60000,2530000
10/15/2009,0000,20.80000,20.85000,20.10000,20.20000,2786000
10/16/2009,0000,20.35000,20.95000,20.15000,20.60000,3795000
10/19/2009,0000,20.60000,21.15000,20.60000,20.80000,3301000
10/20/2009,0000,21.00000,21.80000,20.70000,21.65000,5745000
10/21/2009,0000,21.70000,22.25000,21.30000,21.35000,6219000
10/22/2009,0000,21.10000,21.45000,20.50000,20.50000,3506000
10/23/2009,0000,20.60000,21.25000,20.60000,20.80000,2644000
10/26/2009,0000,20.80000,20.95000,20.40000,20.40000,1850000
10/27/2009,0000,20.35000,20.50000,20.00000,20.20000,1393000
10/28/2009,0000,20.25000,20.45000,19.80000,19.95000,1610000
10/29/2009,0000,19.40000,19.75000,19.00000,19.45000,2559000
10/30/2009,0000,19.55000,20.10000,19.55000,19.60000,2140000
11/02/2009,0000,19.30000,19.40000,19.10000,19.40000,812000
11/03/2009,0000,19.50000,19.85000,19.50000,19.55000,1105000
11/04/2009,0000,19.75000,20.00000,19.65000,19.85000,1115000
11/05/2009,0000,19.95000,20.15000,19.70000,19.70000,1108000
11/06/2009,0000,19.90000,20.15000,19.60000,19.60000,1974000
11/09/2009,0000,19.65000,19.75000,19.40000,19.45000,1024000
11/10/2009,0000,19.70000,19.80000,19.35000,19.40000,812000
11/11/2009,0000,19.30000,19.40000,19.15000,19.25000,1376000
11/12/2009,0000,19.25000,19.50000,19.20000,19.20000,1284000
11/13/2009,0000,19.45000,19.45000,19.20000,19.30000,916000
11/16/2009,0000,19.40000,19.60000,19.35000,19.50000,1445000
11/17/2009,0000,19.70000,19.75000,19.35000,19.35000,1448000
11/18/2009,0000,19.45000,20.30000,19.40000,19.90000,3371000
11/19/2009,0000,20.40000,20.40000,19.80000,19.80000,2030000
11/20/2009,0000,20.00000,20.00000,19.50000,19.85000,1789000
11/23/2009,0000,20.00000,20.00000,19.70000,19.75000,943000
11/24/2009,0000,19.80000,20.10000,19.75000,19.75000,1560000
11/25/2009,0000,19.75000,19.90000,19.40000,19.40000,1299000
11/26/2009,0000,19.50000,19.80000,19.40000,19.40000,1043000
11/27/2009,0000,19.40000,19.40000,18.20000,18.30000,2539000
11/30/2009,0000,18.50000,18.85000,18.40000,18.60000,1394000
12/01/2009,0000,18.80000,19.00000,18.65000,18.80000,788000
12/02/2009,0000,19.00000,19.10000,18.65000,18.65000,1262000
12/03/2009,0000,18.75000,19.00000,18.50000,18.60000,1167000
12/04/2009,0000,18.80000,19.25000,18.60000,18.95000,2444000
12/07/2009,0000,19.20000,19.85000,19.05000,19.60000,3175000
12/08/2009,0000,19.90000,20.50000,19.60000,19.85000,4309000
12/09/2009,0000,19.70000,20.15000,19.70000,19.85000,2357000
12/11/2009,0000,20.35000,20.55000,20.05000,20.25000,5004000
12/14/2009,0000,20.40000,20.85000,20.25000,20.55000,5187000
12/15/2009,0000,20.80000,20.85000,20.45000,20.50000,4159000
12/16/2009,0000,20.50000,20.60000,20.05000,20.05000,2047000
12/17/2009,0000,20.30000,20.40000,19.70000,19.75000,2327000
12/18/2009,0000,19.60000,20.05000,19.60000,19.85000,1320000
12/21/2009,0000,19.95000,20.50000,19.95000,20.25000,2842000
12/22/2009,0000,20.60000,21.65000,20.50000,21.65000,16194000
12/23/2009,0000,21.80000,22.90000,21.65000,21.65000,25805000
12/25/2009,0000,21.80000,22.85000,21.80000,22.85000,19391000
12/28/2009,0000,24.00000,24.40000,23.50000,23.70000,35735000
12/29/2009,0000,24.00000,25.35000,23.90000,25.35000,23959198
