DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.00000,38.60000,36.80000,37.60000,1816000
04/03/2007,0000,38.20000,38.20000,37.20000,37.40000,498300
04/04/2007,0000,37.00000,38.00000,37.00000,37.00000,448600
04/09/2007,0000,37.45000,38.00000,37.15000,37.50000,540500
04/10/2007,0000,37.90000,39.00000,37.60000,37.70000,1504700
04/11/2007,0000,38.00000,38.40000,36.80000,36.90000,978300
04/12/2007,0000,37.00000,37.60000,36.90000,37.10000,380500
04/13/2007,0000,37.10000,37.20000,36.00000,36.20000,646400
04/16/2007,0000,37.60000,37.60000,36.70000,36.85000,328600
04/17/2007,0000,37.10000,37.30000,36.00000,36.00000,359900
04/18/2007,0000,36.40000,36.85000,36.00000,36.60000,212900
04/19/2007,0000,36.40000,36.80000,36.10000,36.30000,248600
04/20/2007,0000,36.30000,36.30000,35.50000,35.90000,282100
04/23/2007,0000,36.90000,37.20000,36.50000,36.70000,437800
04/24/2007,0000,37.00000,37.00000,36.00000,36.00000,278800
04/25/2007,0000,35.60000,36.35000,35.60000,35.95000,169700
04/26/2007,0000,36.10000,36.10000,35.70000,35.75000,122100
04/27/2007,0000,36.40000,36.40000,35.50000,35.60000,195600
04/30/2007,0000,35.00000,35.60000,34.50000,35.00000,355600
05/02/2007,0000,35.30000,35.45000,34.00000,34.00000,379400
05/03/2007,0000,34.00000,34.30000,32.00000,33.25000,352400
05/04/2007,0000,33.25000,33.90000,33.25000,33.90000,122100
05/07/2007,0000,34.40000,34.90000,34.10000,34.70000,328600
05/08/2007,0000,34.70000,34.85000,34.20000,34.65000,109100
05/09/2007,0000,34.85000,34.85000,34.10000,34.10000,154500
05/10/2007,0000,33.90000,34.65000,33.90000,34.30000,168600
05/11/2007,0000,34.20000,34.30000,33.60000,33.80000,207500
05/14/2007,0000,33.80000,34.30000,33.50000,33.70000,132900
05/15/2007,0000,34.65000,34.65000,33.70000,34.30000,188000
05/16/2007,0000,34.60000,34.60000,33.90000,34.05000,122100
05/17/2007,0000,34.00000,34.20000,33.80000,33.80000,142600
05/18/2007,0000,33.85000,34.60000,33.85000,34.50000,351300
05/21/2007,0000,34.60000,36.40000,34.60000,35.00000,713400
05/22/2007,0000,35.20000,35.50000,35.00000,35.00000,171800
05/23/2007,0000,36.00000,36.10000,35.15000,35.15000,692900
05/24/2007,0000,35.45000,35.60000,35.00000,35.10000,189100
05/25/2007,0000,35.00000,35.65000,34.50000,35.00000,342600
05/28/2007,0000,35.30000,35.30000,33.80000,33.85000,359900
05/29/2007,0000,34.00000,34.30000,33.85000,34.00000,171800
05/30/2007,0000,34.00000,34.00000,33.80000,34.00000,121000
05/31/2007,0000,34.40000,34.50000,33.85000,33.90000,211800
06/01/2007,0000,34.00000,34.00000,33.60000,33.65000,222600
06/04/2007,0000,33.60000,33.90000,33.40000,33.50000,275600
06/05/2007,0000,33.40000,33.40000,32.00000,32.95000,643100
06/06/2007,0000,32.80000,33.80000,32.80000,33.40000,575000
06/07/2007,0000,33.40000,33.40000,32.55000,32.95000,329700
06/08/2007,0000,32.30000,32.85000,32.20000,32.20000,538300
06/11/2007,0000,32.30000,32.40000,32.15000,32.20000,866900
06/12/2007,0000,33.00000,34.45000,33.00000,34.45000,3170500
06/13/2007,0000,35.45000,36.30000,35.05000,35.65000,3397500
06/14/2007,0000,36.00000,36.00000,34.20000,34.40000,1061500
06/15/2007,0000,35.00000,35.20000,34.50000,34.80000,1013900
06/20/2007,0000,35.60000,36.00000,35.20000,35.70000,1309000
06/21/2007,0000,35.50000,35.50000,34.55000,35.00000,579400
06/22/2007,0000,36.00000,36.50000,35.30000,36.00000,1624700
06/25/2007,0000,39.00000,39.00000,38.00000,38.05000,2118700
06/26/2007,0000,38.50000,38.80000,37.30000,37.30000,1720900
06/27/2007,0000,37.50000,38.60000,37.30000,37.80000,1506900
06/28/2007,0000,38.20000,38.40000,37.50000,37.85000,955600
06/29/2007,0000,38.00000,38.50000,37.50000,37.90000,1563100
07/02/2007,0000,38.45000,39.00000,38.00000,38.50000,1768500
07/03/2007,0000,38.95000,39.80000,37.90000,39.50000,3360800
07/04/2007,0000,39.80000,40.80000,39.50000,40.00000,3132700
07/05/2007,0000,40.80000,40.80000,37.30000,39.40000,1752300
07/06/2007,0000,39.50000,39.80000,38.80000,38.80000,994500
07/09/2007,0000,38.80000,39.00000,38.30000,39.00000,1342600
07/10/2007,0000,39.00000,39.30000,38.50000,38.70000,636700
07/11/2007,0000,38.70000,38.90000,37.60000,37.80000,849600
07/12/2007,0000,38.50000,40.00000,38.10000,39.00000,1997600
07/13/2007,0000,39.40000,39.45000,38.40000,38.60000,782600
07/16/2007,0000,39.20000,39.20000,38.60000,38.80000,782600
07/17/2007,0000,39.00000,39.00000,38.40000,38.60000,532900
07/18/2007,0000,38.60000,40.50000,38.60000,39.85000,2088400
07/19/2007,0000,40.50000,40.80000,38.60000,39.00000,1799800
07/20/2007,0000,39.15000,39.45000,38.65000,38.80000,697200
07/23/2007,0000,38.90000,39.15000,38.70000,38.80000,539400
07/24/2007,0000,38.90000,39.60000,38.90000,39.10000,903700
07/25/2007,0000,38.90000,40.70000,38.80000,39.40000,1198800
07/26/2007,0000,39.40000,40.00000,38.00000,38.60000,1002000
07/27/2007,0000,38.00000,39.10000,38.00000,38.10000,620400
07/30/2007,0000,38.65000,38.80000,38.10000,38.40000,318800
07/31/2007,0000,39.00000,41.05000,39.00000,41.05000,4087200
08/01/2007,0000,41.05000,43.50000,40.50000,40.85000,6824300
08/02/2007,0000,42.20000,42.80000,39.00000,41.75000,2886200
08/03/2007,0000,43.40000,44.65000,42.10000,44.10000,7280500
08/06/2007,0000,43.10000,44.00000,41.05000,42.50000,2353300
08/07/2007,0000,43.50000,44.00000,42.00000,44.00000,4106700
08/08/2007,0000,44.70000,46.70000,43.10000,43.30000,7224300
08/09/2007,0000,43.30000,45.50000,42.50000,44.00000,3321900
08/10/2007,0000,41.80000,43.70000,41.80000,42.15000,1663600
08/14/2007,0000,46.30000,48.25000,46.30000,48.25000,3532700
08/15/2007,0000,48.90000,48.90000,44.90000,44.90000,5749800
08/16/2007,0000,42.30000,44.00000,41.95000,42.00000,2994300
08/17/2007,0000,44.20000,44.90000,42.00000,44.80000,2597600
08/20/2007,0000,47.20000,47.70000,44.90000,46.20000,2092800
08/21/2007,0000,46.40000,47.70000,45.50000,46.95000,1837700
08/22/2007,0000,46.95000,46.95000,44.50000,45.60000,1986800
08/23/2007,0000,42.30000,44.00000,42.30000,44.00000,1311000
08/24/2007,0000,43.00000,47.05000,43.00000,47.05000,3225000
08/27/2007,0000,48.00000,50.30000,47.50000,50.30000,3395000
08/28/2007,0000,50.30000,51.90000,48.20000,50.20000,3475000
08/29/2007,0000,48.30000,53.70000,48.30000,51.20000,4065000
08/30/2007,0000,51.50000,53.30000,50.40000,50.50000,2525000
08/31/2007,0000,51.80000,54.00000,50.70000,54.00000,3383000
09/03/2007,0000,54.00000,57.60000,53.30000,55.00000,3529000
09/04/2007,0000,55.50000,55.50000,51.20000,51.20000,2610000
09/05/2007,0000,51.20000,51.20000,48.50000,48.80000,2395000
09/06/2007,0000,47.70000,50.50000,47.70000,49.80000,3213000
09/07/2007,0000,50.30000,50.50000,48.35000,48.70000,1562000
09/10/2007,0000,47.50000,52.00000,47.50000,52.00000,3022000
09/11/2007,0000,52.00000,53.50000,51.90000,52.20000,2854000
09/12/2007,0000,52.30000,52.60000,50.10000,50.20000,1141000
09/13/2007,0000,50.70000,50.70000,48.90000,49.10000,1008000
09/14/2007,0000,49.50000,50.80000,49.50000,49.55000,1045000
09/17/2007,0000,50.00000,51.60000,49.60000,50.80000,898000
09/19/2007,0000,51.60000,53.50000,50.50000,51.50000,2199000
09/20/2007,0000,53.00000,53.00000,49.20000,49.20000,1568000
09/21/2007,0000,49.20000,52.60000,49.20000,52.00000,2312000
09/26/2007,0000,52.00000,54.50000,52.00000,52.60000,2026000
09/27/2007,0000,52.80000,53.00000,50.00000,51.00000,1352000
09/28/2007,0000,51.10000,52.20000,50.40000,50.60000,1275000
10/01/2007,0000,52.00000,54.00000,51.50000,53.00000,1831000
10/02/2007,0000,53.80000,55.00000,53.00000,53.10000,2757000
10/03/2007,0000,53.70000,54.50000,52.00000,52.10000,1017000
10/04/2007,0000,51.60000,52.50000,50.60000,51.30000,679000
10/05/2007,0000,51.70000,52.30000,50.80000,50.90000,563000
10/08/2007,0000,51.30000,52.50000,50.70000,50.80000,443000
10/09/2007,0000,51.60000,51.60000,48.60000,49.60000,1087000
10/11/2007,0000,49.90000,50.40000,49.60000,49.60000,427000
10/12/2007,0000,49.00000,50.00000,48.50000,48.50000,620000
10/15/2007,0000,48.50000,49.20000,47.50000,47.60000,639000
10/16/2007,0000,47.60000,49.00000,47.60000,48.35000,471000
10/17/2007,0000,48.05000,48.80000,47.70000,48.80000,593000
10/18/2007,0000,48.80000,48.80000,46.60000,47.50000,757000
10/19/2007,0000,47.30000,47.75000,45.40000,45.70000,604000
10/22/2007,0000,42.80000,45.65000,42.80000,45.10000,1022000
10/23/2007,0000,45.10000,45.20000,43.60000,43.80000,558000
10/24/2007,0000,44.00000,46.20000,44.00000,44.55000,766000
10/25/2007,0000,44.85000,45.60000,44.85000,45.00000,194000
10/26/2007,0000,45.00000,45.60000,44.60000,44.65000,199000
10/29/2007,0000,44.70000,45.55000,43.60000,43.60000,523000
10/30/2007,0000,44.00000,44.20000,42.50000,42.50000,694000
10/31/2007,0000,43.35000,45.45000,42.85000,45.45000,1480000
11/01/2007,0000,45.45000,45.90000,44.10000,44.40000,823000
11/02/2007,0000,43.25000,44.50000,43.25000,43.35000,353000
11/05/2007,0000,43.35000,43.35000,42.00000,42.25000,371000
11/06/2007,0000,42.60000,43.20000,42.15000,42.50000,162000
11/07/2007,0000,42.00000,43.20000,42.00000,42.50000,229000
11/08/2007,0000,41.20000,41.60000,39.55000,39.55000,530000
11/09/2007,0000,39.65000,40.00000,37.00000,40.00000,538000
11/12/2007,0000,38.00000,39.00000,37.20000,37.20000,355000
11/13/2007,0000,36.50000,37.65000,35.50000,37.65000,294000
11/14/2007,0000,40.00000,40.25000,38.00000,39.60000,408000
11/15/2007,0000,40.00000,40.80000,39.10000,39.30000,212000
11/16/2007,0000,38.00000,39.10000,37.65000,38.50000,259000
11/19/2007,0000,39.00000,39.80000,37.75000,37.75000,231000
11/20/2007,0000,36.10000,37.30000,36.10000,37.20000,430000
11/21/2007,0000,37.20000,38.55000,36.80000,36.80000,271000
11/22/2007,0000,36.15000,37.00000,36.00000,36.00000,190000
11/23/2007,0000,36.10000,36.10000,34.00000,34.00000,339000
11/26/2007,0000,35.00000,35.40000,33.00000,33.60000,322000
11/27/2007,0000,33.20000,33.60000,31.25000,32.00000,466000
11/28/2007,0000,32.90000,32.90000,30.10000,30.40000,497000
11/29/2007,0000,32.50000,32.50000,32.30000,32.50000,2126000
11/30/2007,0000,33.10000,34.75000,33.10000,34.60000,1190000
12/03/2007,0000,35.60000,35.80000,34.60000,35.20000,278000
12/04/2007,0000,35.20000,35.50000,34.65000,35.20000,292000
12/05/2007,0000,34.80000,35.70000,34.70000,35.70000,202000
12/06/2007,0000,36.00000,36.10000,34.65000,34.65000,167000
12/07/2007,0000,35.65000,35.65000,34.85000,35.25000,198000
12/10/2007,0000,35.30000,36.10000,35.30000,35.85000,231000
12/11/2007,0000,36.20000,37.60000,36.20000,37.50000,462000
12/12/2007,0000,35.50000,37.50000,35.50000,37.30000,206000
12/13/2007,0000,37.30000,38.00000,37.00000,37.45000,696000
12/14/2007,0000,37.60000,37.60000,36.70000,37.30000,502000
12/17/2007,0000,36.80000,37.60000,35.30000,35.30000,327000
12/18/2007,0000,33.30000,36.00000,33.30000,35.40000,234000
12/19/2007,0000,36.10000,36.80000,35.85000,36.50000,69000
12/20/2007,0000,36.50000,36.50000,34.40000,34.40000,82000
12/21/2007,0000,34.00000,35.40000,34.00000,34.20000,77000
12/24/2007,0000,35.00000,35.20000,34.60000,34.70000,45000
12/25/2007,0000,35.00000,35.25000,34.20000,35.25000,109000
12/26/2007,0000,35.50000,36.40000,35.50000,36.00000,222000
12/27/2007,0000,36.00000,37.00000,36.00000,36.80000,140000
12/28/2007,0000,36.00000,37.30000,35.85000,36.90000,200000
12/31/2007,0000,37.20000,38.50000,37.10000,38.30000,390000
01/02/2008,0000,38.35000,40.95000,37.60000,40.95000,984000
01/03/2008,0000,40.00000,41.25000,39.75000,41.00000,411000
01/04/2008,0000,41.00000,41.00000,40.10000,40.30000,266000
01/07/2008,0000,39.00000,39.00000,37.50000,37.55000,465000
01/08/2008,0000,37.55000,38.80000,37.55000,38.20000,360000
01/09/2008,0000,38.20000,38.25000,37.45000,37.60000,280000
01/10/2008,0000,37.85000,39.30000,37.80000,38.00000,795000
01/11/2008,0000,38.75000,38.75000,37.80000,38.45000,829000
01/14/2008,0000,41.05000,41.05000,39.00000,40.25000,1791000
01/15/2008,0000,39.90000,43.05000,39.30000,43.05000,2277000
01/16/2008,0000,43.10000,44.60000,42.70000,43.00000,2597000
01/17/2008,0000,43.15000,43.70000,40.50000,41.80000,758000
01/18/2008,0000,40.65000,42.80000,39.90000,42.10000,692000
01/21/2008,0000,42.50000,43.80000,42.50000,43.50000,1153000
01/22/2008,0000,40.50000,41.90000,40.50000,40.50000,438000
01/23/2008,0000,41.00000,41.40000,37.80000,37.85000,568000
01/24/2008,0000,39.50000,39.50000,37.00000,38.50000,261000
01/25/2008,0000,39.00000,39.30000,38.60000,38.95000,197000
01/28/2008,0000,38.00000,38.85000,36.35000,36.40000,227000
01/29/2008,0000,36.80000,36.80000,33.90000,35.55000,529000
01/30/2008,0000,34.80000,35.30000,34.80000,35.10000,314000
01/31/2008,0000,35.10000,35.50000,33.80000,34.00000,248000
02/01/2008,0000,34.40000,36.25000,34.40000,36.25000,455000
02/12/2008,0000,35.80000,36.00000,34.10000,35.65000,131000
02/13/2008,0000,35.65000,36.40000,34.00000,34.10000,404000
02/14/2008,0000,34.50000,35.00000,33.80000,34.10000,674000
02/15/2008,0000,35.20000,35.20000,34.00000,34.55000,316000
02/18/2008,0000,34.60000,35.00000,34.20000,34.70000,295000
02/19/2008,0000,35.15000,37.10000,35.00000,37.10000,811000
02/20/2008,0000,37.20000,37.60000,36.60000,37.00000,621000
02/21/2008,0000,37.80000,38.80000,37.45000,38.45000,465000
02/22/2008,0000,38.00000,38.50000,37.20000,37.30000,352000
02/25/2008,0000,37.70000,38.70000,37.30000,38.25000,828000
02/26/2008,0000,38.75000,38.75000,37.00000,37.40000,618000
02/27/2008,0000,38.50000,38.50000,37.45000,37.55000,425000
02/29/2008,0000,38.00000,40.15000,37.55000,40.15000,1555000
03/03/2008,0000,40.15000,41.20000,39.30000,39.65000,1281000
03/04/2008,0000,40.00000,42.40000,40.00000,42.40000,2125000
03/05/2008,0000,44.00000,45.35000,43.20000,45.35000,3394000
03/06/2008,0000,48.50000,48.50000,45.30000,46.50000,5701000
03/07/2008,0000,45.60000,49.00000,45.60000,48.50000,3436000
03/10/2008,0000,50.00000,50.50000,47.80000,48.30000,2847000
03/11/2008,0000,48.30000,48.90000,46.30000,47.65000,2403000
03/12/2008,0000,49.90000,50.40000,48.60000,48.90000,3433000
03/13/2008,0000,48.50000,48.80000,45.70000,46.00000,1495000
03/14/2008,0000,46.50000,47.20000,45.00000,45.05000,910000
03/18/2008,0000,46.90000,48.50000,45.60000,47.80000,947000
03/19/2008,0000,48.45000,48.50000,46.50000,46.50000,1007000
03/20/2008,0000,45.70000,47.00000,45.70000,46.50000,658000
03/21/2008,0000,46.50000,48.30000,46.30000,47.00000,1298000
03/25/2008,0000,49.10000,49.95000,48.00000,48.50000,1656000
03/26/2008,0000,49.00000,49.30000,48.10000,48.10000,622000
03/27/2008,0000,48.50000,48.95000,47.50000,47.50000,578000
03/28/2008,0000,48.40000,48.40000,47.00000,47.90000,557000
03/31/2008,0000,47.90000,48.35000,46.80000,46.80000,481000
04/01/2008,0000,47.00000,47.40000,44.20000,44.25000,701000
04/02/2008,0000,45.00000,45.40000,43.60000,44.00000,593000
04/03/2008,0000,43.00000,43.80000,43.00000,43.50000,642000
04/07/2008,0000,44.80000,46.50000,44.10000,46.50000,590000
04/08/2008,0000,47.50000,49.40000,47.50000,48.05000,2251000
04/09/2008,0000,47.90000,49.40000,47.80000,47.90000,1665000
04/10/2008,0000,48.30000,48.60000,47.50000,47.65000,775000
04/11/2008,0000,48.00000,48.20000,47.00000,47.10000,846000
04/14/2008,0000,47.90000,49.40000,47.80000,48.40000,1391000
04/15/2008,0000,48.80000,49.50000,48.00000,48.85000,1474000
04/16/2008,0000,49.80000,52.20000,49.70000,51.50000,2689000
04/17/2008,0000,52.00000,52.80000,50.70000,50.90000,2387000
04/18/2008,0000,51.60000,52.00000,50.00000,50.30000,1357000
04/21/2008,0000,50.90000,50.90000,48.40000,48.60000,1606000
04/22/2008,0000,48.60000,49.50000,47.50000,48.50000,1001000
04/23/2008,0000,47.80000,48.40000,47.80000,48.10000,501000
04/24/2008,0000,48.40000,49.40000,48.40000,48.40000,1005000
04/25/2008,0000,48.50000,49.60000,47.50000,47.60000,747000
04/28/2008,0000,47.60000,47.65000,45.60000,46.80000,495000
04/29/2008,0000,46.80000,46.85000,45.05000,45.05000,725000
04/30/2008,0000,45.10000,46.50000,45.05000,45.70000,737000
05/02/2008,0000,46.00000,46.20000,45.50000,45.50000,490000
05/05/2008,0000,45.50000,46.50000,44.90000,45.00000,512000
05/06/2008,0000,44.60000,45.70000,44.60000,45.50000,308000
05/07/2008,0000,46.30000,46.30000,45.10000,45.20000,575000
05/08/2008,0000,45.20000,45.40000,44.55000,44.90000,334000
05/09/2008,0000,45.00000,46.50000,44.90000,45.80000,415000
05/12/2008,0000,45.80000,45.80000,45.10000,45.10000,161000
05/13/2008,0000,45.60000,45.60000,44.50000,44.60000,466000
05/14/2008,0000,44.60000,45.00000,43.60000,43.70000,465000
05/15/2008,0000,43.70000,46.15000,43.50000,45.80000,1557000
05/16/2008,0000,46.40000,46.50000,44.80000,45.30000,782000
05/19/2008,0000,45.30000,45.95000,45.15000,45.40000,531000
05/20/2008,0000,45.65000,45.65000,43.50000,43.55000,700000
05/21/2008,0000,43.55000,43.55000,40.55000,41.20000,2308000
05/22/2008,0000,40.40000,40.50000,39.50000,39.80000,1230000
05/23/2008,0000,40.20000,40.95000,40.00000,40.10000,1095000
05/26/2008,0000,40.40000,40.60000,39.50000,39.50000,427000
05/27/2008,0000,39.50000,40.70000,39.50000,40.70000,445000
05/28/2008,0000,41.40000,41.40000,39.50000,39.70000,405000
05/29/2008,0000,40.00000,40.50000,39.00000,39.10000,470000
05/30/2008,0000,39.15000,39.40000,36.75000,38.40000,385000
06/02/2008,0000,38.40000,39.00000,37.55000,38.00000,163000
06/03/2008,0000,37.70000,38.60000,37.55000,38.00000,212000
06/04/2008,0000,38.30000,38.60000,38.00000,38.40000,197000
06/05/2008,0000,38.80000,38.80000,37.80000,38.65000,187000
06/06/2008,0000,38.65000,40.50000,38.65000,39.50000,610000
06/10/2008,0000,38.00000,39.00000,37.55000,37.55000,159000
06/11/2008,0000,37.50000,38.30000,37.00000,37.10000,377000
06/12/2008,0000,37.00000,37.00000,34.60000,34.60000,638000
06/13/2008,0000,34.60000,37.00000,34.10000,36.80000,734000
06/16/2008,0000,36.90000,38.30000,36.80000,37.40000,739000
06/17/2008,0000,37.70000,37.80000,36.60000,37.25000,523000
06/18/2008,0000,37.25000,38.10000,37.25000,37.65000,317000
06/19/2008,0000,37.20000,37.45000,36.00000,36.50000,235000
06/20/2008,0000,36.50000,36.60000,35.35000,35.45000,353000
06/23/2008,0000,33.00000,34.00000,33.00000,33.80000,532000
06/24/2008,0000,33.60000,33.70000,33.00000,33.00000,336000
06/25/2008,0000,32.70000,33.50000,32.30000,33.00000,314000
06/26/2008,0000,34.00000,35.30000,33.50000,35.30000,566000
06/27/2008,0000,34.20000,37.00000,33.50000,35.75000,1337000
06/30/2008,0000,37.50000,37.50000,34.00000,34.65000,495000
07/01/2008,0000,35.20000,35.80000,34.50000,35.10000,582000
07/02/2008,0000,35.30000,37.00000,35.30000,35.65000,396000
07/03/2008,0000,35.00000,37.00000,34.00000,36.40000,514000
07/04/2008,0000,36.60000,37.50000,34.80000,34.80000,398000
07/07/2008,0000,35.10000,35.75000,34.30000,35.20000,200000
07/08/2008,0000,35.50000,35.60000,34.00000,34.00000,259000
07/09/2008,0000,34.80000,35.40000,34.30000,34.70000,312000
07/10/2008,0000,34.70000,37.10000,34.70000,37.10000,1732000
07/11/2008,0000,37.50000,39.65000,37.10000,39.50000,2051000
07/14/2008,0000,39.50000,40.50000,38.90000,39.55000,1025000
07/15/2008,0000,39.60000,39.60000,37.00000,37.05000,688000
07/16/2008,0000,37.90000,38.00000,36.40000,36.50000,294000
07/17/2008,0000,38.00000,38.00000,37.20000,37.50000,365000
07/18/2008,0000,38.00000,38.90000,36.40000,36.40000,424000
07/21/2008,0000,37.50000,37.90000,37.00000,37.90000,253000
07/22/2008,0000,37.90000,37.90000,37.00000,37.00000,182000
07/23/2008,0000,37.90000,39.55000,37.30000,39.40000,646000
07/24/2008,0000,39.80000,39.90000,38.50000,38.70000,343000
07/25/2008,0000,38.00000,38.70000,37.60000,38.20000,237000
07/29/2008,0000,37.30000,37.80000,36.80000,37.30000,192000
07/30/2008,0000,37.60000,38.00000,36.80000,37.20000,174000
07/31/2008,0000,37.30000,37.60000,36.30000,36.60000,226000
08/01/2008,0000,35.90000,36.80000,35.50000,36.80000,130000
08/04/2008,0000,36.80000,37.20000,36.30000,37.00000,149000
08/05/2008,0000,37.50000,37.50000,34.45000,34.45000,366000
08/06/2008,0000,35.05000,35.30000,32.60000,34.40000,266000
08/07/2008,0000,34.20000,34.30000,33.80000,33.80000,160000
08/08/2008,0000,32.60000,33.80000,32.60000,33.80000,225000
08/11/2008,0000,35.00000,35.60000,34.50000,35.60000,232000
08/12/2008,0000,31.10000,32.50000,31.00000,32.50000,768000
08/13/2008,0000,32.50000,32.70000,31.80000,32.30000,424000
08/14/2008,0000,32.85000,33.10000,32.50000,32.75000,350000
08/15/2008,0000,33.05000,33.50000,32.00000,32.00000,224000
08/18/2008,0000,32.00000,32.30000,31.00000,31.00000,163000
08/19/2008,0000,30.50000,30.90000,29.50000,30.60000,78000
08/20/2008,0000,30.20000,32.00000,30.20000,32.00000,135000
08/21/2008,0000,32.00000,33.10000,31.90000,32.00000,409000
08/22/2008,0000,31.90000,32.10000,31.20000,31.45000,112000
08/25/2008,0000,32.50000,32.50000,31.75000,31.80000,245000
08/26/2008,0000,31.00000,32.20000,31.00000,31.30000,99000
08/27/2008,0000,31.20000,31.95000,31.20000,31.75000,91000
08/28/2008,0000,31.70000,31.90000,31.20000,31.20000,85000
08/29/2008,0000,31.50000,31.80000,30.90000,30.90000,158000
09/01/2008,0000,30.70000,30.90000,29.60000,30.05000,198000
09/02/2008,0000,30.05000,30.05000,28.60000,29.00000,172000
09/03/2008,0000,28.00000,28.15000,27.00000,27.00000,211000
09/04/2008,0000,25.15000,25.75000,25.15000,25.15000,520000
09/05/2008,0000,23.70000,24.00000,23.40000,23.40000,595000
09/08/2008,0000,23.70000,25.00000,23.70000,24.90000,628000
09/09/2008,0000,24.85000,24.90000,23.20000,23.20000,525000
09/10/2008,0000,23.00000,23.20000,22.35000,23.10000,872000
09/11/2008,0000,23.05000,23.10000,21.50000,22.00000,504000
09/12/2008,0000,22.00000,22.40000,20.70000,21.95000,536000
09/15/2008,0000,21.80000,21.80000,20.45000,21.50000,469000
09/16/2008,0000,20.00000,20.10000,20.00000,20.00000,242000
09/17/2008,0000,19.20000,20.50000,18.60000,18.60000,1064000
09/18/2008,0000,17.30000,17.70000,17.30000,17.30000,2378000
09/19/2008,0000,17.80000,18.45000,17.00000,18.45000,998000
09/22/2008,0000,19.10000,19.60000,18.85000,19.15000,1226000
09/23/2008,0000,18.60000,19.30000,18.15000,19.30000,350000
09/24/2008,0000,18.95000,20.65000,18.95000,20.00000,1680000
09/25/2008,0000,19.70000,19.80000,18.60000,18.60000,1595000
09/26/2008,0000,18.10000,18.10000,17.30000,17.70000,1403000
09/30/2008,0000,16.50000,17.20000,16.50000,17.20000,887000
10/01/2008,0000,17.50000,17.50000,16.55000,16.95000,1269000
10/02/2008,0000,16.95000,17.25000,16.80000,16.80000,371000
10/03/2008,0000,16.60000,17.95000,16.60000,17.95000,457000
10/06/2008,0000,17.50000,18.50000,17.20000,17.45000,462000
10/07/2008,0000,16.80000,17.90000,16.80000,17.70000,274000
10/08/2008,0000,17.45000,17.50000,16.50000,16.60000,472000
10/09/2008,0000,17.10000,17.10000,15.90000,15.90000,461000
10/13/2008,0000,15.35000,15.80000,15.35000,15.35000,524000
10/14/2008,0000,16.40000,16.40000,16.20000,16.40000,255000
10/15/2008,0000,16.40000,16.60000,16.20000,16.55000,140000
10/16/2008,0000,16.00000,16.00000,16.00000,16.00000,86000
10/17/2008,0000,15.45000,15.45000,15.45000,15.45000,328000
10/20/2008,0000,14.95000,15.70000,14.95000,15.55000,378000
10/21/2008,0000,15.55000,16.50000,15.55000,16.00000,631000
10/22/2008,0000,16.00000,16.00000,15.45000,15.50000,287000
10/23/2008,0000,15.00000,15.40000,15.00000,15.40000,264000
10/24/2008,0000,15.00000,15.30000,14.90000,14.90000,266000
10/27/2008,0000,13.90000,14.60000,13.90000,14.20000,467000
10/28/2008,0000,13.30000,14.70000,13.25000,14.65000,661000
10/29/2008,0000,15.65000,15.65000,15.25000,15.60000,1694000
10/30/2008,0000,16.00000,16.65000,15.80000,16.65000,568000
10/31/2008,0000,17.75000,17.80000,17.50000,17.80000,1555000
11/03/2008,0000,19.00000,19.00000,19.00000,19.00000,1292000
11/04/2008,0000,20.30000,20.30000,19.20000,20.30000,3227000
11/05/2008,0000,20.30000,21.70000,19.45000,21.30000,3707000
11/06/2008,0000,19.85000,22.40000,19.85000,20.50000,2552000
11/07/2008,0000,19.35000,21.90000,19.35000,21.90000,2354000
11/10/2008,0000,22.30000,23.30000,21.20000,23.00000,2841000
11/11/2008,0000,22.20000,22.60000,21.40000,21.40000,2096000
11/12/2008,0000,20.10000,21.40000,20.00000,20.50000,1322000
11/13/2008,0000,19.30000,21.60000,19.15000,21.20000,1377000
11/14/2008,0000,21.50000,22.15000,20.95000,21.20000,1849000
11/17/2008,0000,20.80000,22.05000,20.00000,20.10000,1165000
11/18/2008,0000,20.00000,20.10000,18.70000,18.70000,1529000
11/19/2008,0000,19.40000,19.80000,17.80000,19.50000,1289000
11/20/2008,0000,18.80000,20.00000,18.50000,19.00000,1696000
11/21/2008,0000,18.80000,18.90000,17.70000,18.50000,2077000
11/24/2008,0000,18.50000,19.75000,18.50000,19.75000,2308000
11/25/2008,0000,20.40000,21.10000,19.75000,21.10000,2795000
11/26/2008,0000,20.50000,22.20000,20.50000,22.00000,2392000
11/27/2008,0000,22.00000,23.10000,21.60000,22.20000,2659000
11/28/2008,0000,22.20000,22.65000,21.40000,21.60000,1802000
12/01/2008,0000,21.60000,22.80000,21.60000,22.50000,2169000
12/02/2008,0000,21.00000,22.40000,21.00000,21.55000,2035000
12/03/2008,0000,22.00000,23.05000,22.00000,22.30000,4435000
12/04/2008,0000,22.85000,23.70000,22.00000,23.70000,3729000
12/05/2008,0000,23.55000,24.00000,22.90000,23.75000,2083000
12/08/2008,0000,24.50000,24.90000,24.15000,24.15000,4120000
12/09/2008,0000,24.40000,24.55000,23.50000,23.50000,2086000
12/10/2008,0000,23.50000,24.70000,23.30000,24.10000,1854000
12/11/2008,0000,24.10000,25.60000,23.60000,24.10000,2941000
12/12/2008,0000,24.10000,24.80000,23.10000,23.50000,2286000
12/15/2008,0000,24.60000,24.65000,23.15000,23.60000,1857000
12/16/2008,0000,23.30000,23.85000,22.85000,23.05000,986000
12/17/2008,0000,23.50000,24.20000,23.00000,23.30000,1712000
12/18/2008,0000,23.20000,23.95000,23.20000,23.90000,692000
12/19/2008,0000,23.60000,24.30000,23.30000,23.40000,854000
12/22/2008,0000,23.80000,23.80000,21.80000,21.80000,1277000
12/23/2008,0000,21.00000,21.50000,20.30000,20.30000,1335000
12/24/2008,0000,19.80000,21.40000,19.80000,21.00000,1280000
12/25/2008,0000,21.50000,21.75000,20.80000,21.60000,1099000
12/26/2008,0000,21.70000,22.80000,21.60000,22.40000,1414000
12/29/2008,0000,22.80000,22.80000,22.15000,22.25000,464000
12/30/2008,0000,22.70000,22.90000,22.30000,22.50000,505000
12/31/2008,0000,22.55000,22.90000,21.95000,22.00000,492000
01/05/2009,0000,22.55000,23.00000,22.20000,22.35000,780000
01/06/2009,0000,22.10000,23.40000,22.10000,22.90000,705000
01/07/2009,0000,22.55000,23.00000,22.50000,22.55000,654000
01/08/2009,0000,22.10000,22.20000,21.00000,21.00000,581000
01/09/2009,0000,20.85000,21.60000,20.85000,21.30000,358000
01/12/2009,0000,21.70000,21.95000,21.20000,21.20000,325000
01/13/2009,0000,21.60000,21.80000,20.40000,20.70000,475000
01/14/2009,0000,20.70000,21.00000,20.55000,20.55000,386000
01/15/2009,0000,20.05000,20.20000,19.60000,19.60000,326000
01/16/2009,0000,19.65000,19.65000,19.50000,19.60000,340000
01/19/2009,0000,19.70000,20.00000,19.65000,19.65000,155000
01/20/2009,0000,19.65000,19.65000,18.70000,18.70000,228000
01/21/2009,0000,18.20000,18.70000,18.10000,18.70000,225000
02/02/2009,0000,18.70000,18.70000,18.10000,18.10000,181000
02/03/2009,0000,18.15000,18.90000,17.50000,18.30000,2418000
02/04/2009,0000,18.70000,18.90000,18.45000,18.60000,841000
02/05/2009,0000,18.40000,19.20000,18.40000,18.60000,894000
02/06/2009,0000,19.00000,19.20000,18.70000,18.80000,545000
02/09/2009,0000,19.00000,19.25000,18.60000,18.70000,460000
02/10/2009,0000,18.80000,19.10000,18.60000,18.60000,352000
02/11/2009,0000,18.00000,18.60000,18.00000,18.40000,412000
02/12/2009,0000,18.30000,18.85000,18.30000,18.30000,339000
02/13/2009,0000,18.50000,19.10000,18.35000,18.65000,541000
02/16/2009,0000,18.80000,19.00000,18.55000,18.65000,361000
02/17/2009,0000,18.65000,18.75000,18.40000,18.40000,180000
02/18/2009,0000,18.30000,19.05000,18.30000,18.85000,594000
02/19/2009,0000,18.70000,20.15000,18.55000,20.15000,1841000
02/20/2009,0000,20.35000,20.70000,19.70000,19.80000,1987000
02/23/2009,0000,19.85000,20.50000,19.70000,20.15000,903000
02/24/2009,0000,19.80000,20.20000,19.40000,19.60000,638000
02/25/2009,0000,19.70000,20.00000,19.60000,19.60000,466000
02/26/2009,0000,19.90000,19.95000,19.50000,19.50000,417000
02/27/2009,0000,19.50000,19.70000,19.40000,19.40000,333000
03/02/2009,0000,19.40000,20.00000,18.90000,19.20000,672000
03/03/2009,0000,19.20000,19.35000,18.70000,19.20000,264000
03/04/2009,0000,19.00000,20.15000,19.00000,19.75000,863000
03/05/2009,0000,20.00000,20.85000,19.85000,20.60000,1772000
03/06/2009,0000,20.40000,20.75000,20.20000,20.35000,702000
03/09/2009,0000,20.35000,20.90000,20.20000,20.65000,746000
03/10/2009,0000,20.60000,21.80000,20.60000,21.20000,1645000
03/11/2009,0000,21.60000,21.60000,20.55000,20.70000,886000
03/12/2009,0000,21.50000,21.50000,20.70000,20.80000,1114000
03/13/2009,0000,21.00000,21.20000,20.70000,20.90000,1253000
03/16/2009,0000,21.20000,21.90000,21.05000,21.75000,1588000
03/17/2009,0000,22.30000,23.25000,22.20000,23.25000,2451000
03/18/2009,0000,23.50000,23.80000,22.60000,23.00000,3334000
03/19/2009,0000,23.50000,24.50000,23.40000,24.30000,3039000
03/20/2009,0000,24.50000,24.65000,23.40000,23.80000,959000
03/23/2009,0000,24.30000,24.55000,23.80000,24.10000,1085000
03/24/2009,0000,24.40000,24.70000,23.50000,23.65000,1296000
03/25/2009,0000,23.65000,24.30000,23.50000,23.65000,1297000
03/26/2009,0000,23.65000,23.90000,22.70000,23.00000,1534000
03/27/2009,0000,23.20000,23.45000,22.75000,22.80000,1284000
03/30/2009,0000,22.70000,23.55000,22.20000,22.20000,1579000
03/31/2009,0000,22.30000,22.70000,21.85000,22.05000,1589000
04/01/2009,0000,22.20000,23.50000,22.20000,23.45000,2123000
04/02/2009,0000,23.80000,24.15000,23.45000,23.60000,2211000
04/03/2009,0000,23.95000,24.50000,23.10000,23.40000,2388000
04/06/2009,0000,24.20000,24.20000,23.40000,23.50000,1038000
04/07/2009,0000,23.00000,24.20000,23.00000,23.90000,1354000
04/08/2009,0000,23.10000,24.00000,22.50000,22.70000,1384000
04/09/2009,0000,23.25000,24.25000,23.00000,24.25000,2027000
04/10/2009,0000,25.90000,25.90000,25.85000,25.90000,4036000
04/13/2009,0000,27.70000,27.70000,27.70000,27.70000,1640000
04/14/2009,0000,28.60000,28.60000,27.10000,27.95000,5785000
04/15/2009,0000,27.50000,29.20000,27.35000,27.95000,2510000
04/16/2009,0000,28.50000,28.90000,27.50000,28.00000,3510000
04/17/2009,0000,28.50000,28.50000,26.05000,26.05000,2728000
04/20/2009,0000,25.50000,26.00000,24.25000,24.80000,1319000
04/21/2009,0000,24.00000,25.75000,24.00000,25.40000,816000
04/22/2009,0000,25.40000,26.00000,24.80000,25.00000,1835000
04/23/2009,0000,25.10000,26.50000,24.30000,26.00000,2162000
04/24/2009,0000,26.45000,26.75000,25.55000,26.10000,1988000
04/27/2009,0000,26.50000,26.50000,24.30000,24.35000,1494000
04/28/2009,0000,23.60000,24.30000,22.65000,23.00000,1507000
04/29/2009,0000,23.10000,23.30000,22.40000,22.80000,896000
04/30/2009,0000,23.50000,24.35000,23.50000,24.35000,1772000
05/04/2009,0000,24.80000,26.05000,24.80000,25.70000,2525000
05/05/2009,0000,25.70000,25.70000,24.20000,24.75000,1373000
05/06/2009,0000,24.50000,26.45000,24.50000,26.45000,3027000
05/07/2009,0000,26.80000,27.60000,26.20000,27.30000,4279000
05/08/2009,0000,27.10000,27.10000,26.00000,26.15000,1454000
05/11/2009,0000,26.30000,26.60000,25.60000,25.70000,1630000
05/12/2009,0000,25.30000,25.30000,24.20000,24.40000,1157000
05/13/2009,0000,24.70000,25.35000,24.60000,25.00000,886000
05/14/2009,0000,24.45000,26.00000,24.35000,25.20000,1069000
05/15/2009,0000,25.90000,26.45000,25.50000,25.80000,1187000
05/18/2009,0000,25.80000,27.20000,25.80000,27.00000,2832000
05/19/2009,0000,27.50000,27.90000,26.40000,26.50000,2189000
05/20/2009,0000,26.60000,26.60000,25.60000,26.10000,912000
05/21/2009,0000,25.85000,26.70000,25.80000,26.05000,874000
05/22/2009,0000,25.60000,26.70000,25.60000,26.10000,800000
05/25/2009,0000,26.30000,27.30000,26.30000,26.85000,1656000
05/26/2009,0000,27.15000,27.25000,25.80000,26.00000,1005000
05/27/2009,0000,26.60000,26.80000,26.10000,26.30000,1513000
06/01/2009,0000,26.80000,27.80000,26.40000,27.40000,2643000
06/02/2009,0000,28.00000,28.00000,26.60000,26.60000,2055000
06/03/2009,0000,26.60000,27.30000,26.00000,26.55000,880000
06/04/2009,0000,26.80000,26.80000,25.50000,25.90000,883000
06/05/2009,0000,25.90000,26.30000,25.70000,25.90000,398000
06/08/2009,0000,26.45000,26.45000,24.80000,24.85000,811000
06/09/2009,0000,24.85000,25.00000,23.15000,23.15000,1349000
06/10/2009,0000,23.00000,23.15000,21.80000,22.30000,1751000
06/11/2009,0000,22.80000,22.95000,22.20000,22.90000,471000
06/12/2009,0000,23.10000,23.10000,22.30000,22.50000,548000
06/15/2009,0000,22.00000,22.40000,21.00000,21.10000,360000
06/16/2009,0000,20.60000,21.65000,20.60000,21.50000,417000
06/17/2009,0000,21.50000,22.50000,21.50000,21.50000,335000
06/18/2009,0000,21.35000,21.95000,21.00000,21.30000,179000
06/19/2009,0000,21.50000,21.70000,21.40000,21.60000,135000
06/22/2009,0000,21.60000,22.00000,21.20000,21.80000,203000
06/23/2009,0000,21.45000,21.50000,21.20000,21.40000,210000
06/24/2009,0000,21.05000,22.00000,21.05000,21.80000,546000
06/25/2009,0000,21.60000,22.00000,21.60000,21.85000,535000
06/26/2009,0000,22.00000,22.60000,21.85000,22.60000,749000
06/29/2009,0000,22.80000,23.00000,21.80000,22.00000,560000
06/30/2009,0000,22.25000,23.50000,22.25000,22.80000,2202000
07/01/2009,0000,22.80000,23.10000,22.40000,22.85000,631000
07/02/2009,0000,23.15000,23.40000,22.85000,22.85000,665000
07/03/2009,0000,22.85000,23.35000,22.60000,22.65000,431000
07/06/2009,0000,22.65000,24.00000,22.40000,24.00000,1847000
07/07/2009,0000,25.20000,25.65000,24.65000,25.65000,3147000
07/08/2009,0000,25.80000,25.95000,24.90000,25.15000,2338000
07/09/2009,0000,25.80000,25.80000,24.50000,24.60000,1813000
07/10/2009,0000,24.15000,24.50000,23.70000,24.50000,1026000
07/13/2009,0000,24.80000,25.15000,23.20000,23.30000,871000
07/14/2009,0000,23.40000,23.90000,22.75000,23.25000,925000
07/15/2009,0000,23.70000,24.00000,23.10000,24.00000,1150000
07/16/2009,0000,24.30000,24.30000,23.25000,23.25000,1407000
07/17/2009,0000,23.55000,23.65000,23.25000,23.40000,682000
07/20/2009,0000,23.50000,23.70000,23.40000,23.60000,548000
07/21/2009,0000,23.80000,24.55000,23.60000,24.25000,2256000
07/22/2009,0000,24.00000,24.15000,23.70000,23.85000,1238000
07/23/2009,0000,23.95000,24.00000,23.65000,23.65000,497000
07/24/2009,0000,23.70000,23.95000,23.25000,23.55000,927000
07/27/2009,0000,23.75000,23.75000,23.20000,23.30000,375000
07/28/2009,0000,23.25000,23.65000,23.25000,23.65000,959000
07/29/2009,0000,23.70000,24.45000,23.55000,23.95000,1744000
07/30/2009,0000,23.95000,23.95000,23.55000,23.55000,397000
07/31/2009,0000,23.60000,23.90000,23.50000,23.50000,992000
08/03/2009,0000,23.70000,23.70000,23.05000,23.50000,720000
08/04/2009,0000,23.70000,23.90000,23.10000,23.20000,831000
08/05/2009,0000,23.10000,23.20000,22.55000,22.60000,770000
08/06/2009,0000,22.60000,22.70000,21.50000,22.00000,666000
08/10/2009,0000,21.00000,21.80000,21.00000,21.55000,394000
08/11/2009,0000,21.70000,22.00000,21.45000,21.90000,406000
08/12/2009,0000,21.90000,22.20000,21.80000,21.90000,464000
08/13/2009,0000,22.00000,23.40000,21.90000,23.40000,2088000
08/14/2009,0000,23.55000,23.90000,22.85000,23.20000,1137000
08/17/2009,0000,23.20000,23.20000,22.60000,22.80000,474000
08/18/2009,0000,22.50000,22.60000,22.05000,22.10000,449000
08/19/2009,0000,22.35000,22.40000,22.10000,22.20000,480000
08/20/2009,0000,22.20000,22.20000,21.60000,21.80000,952000
08/21/2009,0000,20.25000,20.60000,20.00000,20.00000,703000
08/24/2009,0000,20.40000,20.55000,20.20000,20.20000,332000
08/25/2009,0000,20.20000,20.95000,20.15000,20.60000,722000
08/26/2009,0000,21.00000,21.30000,20.20000,20.50000,1323000
08/27/2009,0000,20.80000,21.10000,20.30000,20.75000,886000
08/28/2009,0000,20.75000,21.45000,20.75000,21.15000,783000
08/31/2009,0000,21.60000,22.00000,21.25000,21.80000,616000
09/01/2009,0000,21.70000,21.85000,21.30000,21.85000,661000
09/02/2009,0000,21.55000,22.50000,21.50000,22.30000,852000
09/03/2009,0000,22.70000,23.15000,22.40000,22.40000,1297000
09/04/2009,0000,22.70000,23.95000,22.70000,23.95000,3793000
09/07/2009,0000,24.00000,25.00000,23.85000,24.60000,4759000
09/08/2009,0000,26.00000,26.30000,25.90000,26.30000,6557000
09/09/2009,0000,26.30000,26.80000,25.40000,25.55000,4838000
09/10/2009,0000,26.00000,26.10000,25.00000,25.75000,2968000
09/11/2009,0000,25.80000,25.95000,25.20000,25.30000,1341000
09/14/2009,0000,25.50000,27.05000,25.50000,26.70000,5985000
09/15/2009,0000,26.70000,26.85000,26.00000,26.50000,1732000
09/16/2009,0000,26.60000,27.20000,26.55000,26.65000,2203000
09/17/2009,0000,26.65000,27.20000,26.25000,26.35000,1327000
09/18/2009,0000,26.35000,26.70000,25.60000,26.00000,2057000
09/21/2009,0000,26.00000,27.80000,25.60000,27.80000,4815000
09/22/2009,0000,28.00000,28.30000,27.30000,27.30000,2424000
09/23/2009,0000,27.60000,27.70000,26.50000,27.00000,1439000
09/24/2009,0000,26.70000,27.20000,26.60000,26.60000,448000
09/25/2009,0000,26.85000,28.25000,26.70000,27.50000,3719000
09/28/2009,0000,27.50000,28.00000,27.30000,27.50000,1135000
09/29/2009,0000,27.70000,28.50000,27.60000,27.60000,1676000
09/30/2009,0000,27.60000,27.95000,27.50000,27.65000,586000
10/01/2009,0000,27.80000,28.45000,27.60000,28.10000,1242000
10/02/2009,0000,27.55000,28.10000,27.50000,27.90000,689000
10/05/2009,0000,27.50000,28.00000,27.45000,27.60000,423000
10/06/2009,0000,27.60000,28.30000,27.60000,27.60000,943000
10/07/2009,0000,27.70000,28.05000,27.30000,27.40000,996000
10/08/2009,0000,27.60000,28.45000,27.50000,27.50000,1782000
10/09/2009,0000,27.65000,28.20000,27.40000,28.10000,1459000
10/12/2009,0000,28.10000,28.10000,27.55000,27.80000,620000
10/13/2009,0000,27.50000,28.00000,27.50000,27.80000,832000
10/14/2009,0000,27.80000,28.30000,27.65000,27.85000,788000
10/15/2009,0000,27.85000,28.55000,27.40000,27.45000,1431000
10/16/2009,0000,27.60000,27.80000,27.10000,27.30000,756000
10/19/2009,0000,27.30000,27.75000,27.30000,27.40000,552000
10/20/2009,0000,27.60000,27.60000,27.15000,27.15000,444000
10/21/2009,0000,27.15000,27.15000,26.40000,26.70000,908000
10/22/2009,0000,26.50000,27.00000,26.15000,26.15000,708000
10/23/2009,0000,26.50000,26.50000,25.90000,26.10000,1225000
10/26/2009,0000,26.20000,26.45000,26.10000,26.10000,494000
10/27/2009,0000,26.00000,26.25000,25.95000,26.10000,731000
10/28/2009,0000,26.15000,26.40000,25.90000,26.00000,561000
10/29/2009,0000,26.00000,26.00000,25.20000,25.30000,907000
10/30/2009,0000,25.80000,25.90000,25.30000,25.30000,977000
11/02/2009,0000,25.10000,25.60000,25.05000,25.50000,293000
11/03/2009,0000,25.80000,26.80000,25.65000,26.45000,1144000
11/04/2009,0000,26.45000,26.70000,26.20000,26.50000,677000
11/05/2009,0000,26.50000,26.50000,26.05000,26.05000,276000
11/06/2009,0000,26.35000,26.40000,26.00000,26.10000,274000
11/09/2009,0000,26.50000,26.50000,26.00000,26.00000,280000
11/10/2009,0000,26.30000,26.40000,26.05000,26.25000,454000
11/11/2009,0000,26.25000,27.40000,26.25000,27.40000,2894000
11/12/2009,0000,27.75000,28.40000,27.55000,28.05000,4719000
11/13/2009,0000,28.25000,28.25000,27.80000,27.80000,1255000
11/16/2009,0000,27.90000,28.80000,27.85000,28.45000,2641000
11/17/2009,0000,28.80000,28.80000,27.30000,27.70000,2136000
11/18/2009,0000,27.50000,27.80000,27.20000,27.40000,1828000
11/19/2009,0000,27.40000,27.90000,27.25000,27.35000,1506000
11/20/2009,0000,27.35000,27.35000,26.80000,26.90000,1561000
11/23/2009,0000,26.90000,27.20000,26.75000,26.90000,794000
11/24/2009,0000,27.35000,27.35000,26.60000,26.60000,939000
11/25/2009,0000,26.60000,27.00000,26.60000,26.70000,1048000
11/26/2009,0000,26.85000,27.40000,26.85000,27.05000,1610000
11/27/2009,0000,26.90000,28.90000,26.90000,28.90000,10573000
11/30/2009,0000,29.20000,29.55000,28.50000,28.90000,6285000
12/01/2009,0000,28.70000,30.20000,28.70000,29.50000,5181000
12/02/2009,0000,29.70000,29.85000,28.85000,29.30000,2860000
12/03/2009,0000,29.60000,29.70000,28.80000,29.00000,1020000
12/04/2009,0000,29.10000,30.00000,29.00000,29.15000,2041000
12/07/2009,0000,29.90000,30.40000,29.40000,29.50000,2083000
12/08/2009,0000,29.50000,29.70000,29.00000,29.35000,1320000
12/09/2009,0000,29.15000,30.00000,29.10000,29.65000,1480000
12/11/2009,0000,29.65000,31.70000,29.25000,31.70000,5087000
12/14/2009,0000,32.70000,33.45000,31.80000,32.90000,5698000
12/15/2009,0000,33.00000,33.20000,31.85000,32.00000,2959000
12/16/2009,0000,31.60000,32.00000,31.35000,31.60000,1578000
12/17/2009,0000,31.80000,32.20000,30.85000,31.00000,1512000
12/18/2009,0000,31.00000,32.20000,31.00000,32.00000,845000
12/21/2009,0000,32.50000,34.20000,32.50000,34.20000,4604000
12/22/2009,0000,34.20000,34.40000,33.50000,33.65000,2486000
12/23/2009,0000,34.00000,34.50000,33.65000,33.65000,1768000
12/25/2009,0000,34.45000,36.10000,34.10000,35.20000,2475000
12/28/2009,0000,35.20000,35.80000,34.50000,35.40000,1573000
12/29/2009,0000,35.25000,36.00000,34.85000,35.70000,1371455
