DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,70.70000,72.60000,69.50000,69.50000,951000
04/03/2007,0000,69.60000,73.20000,69.60000,70.90000,762000
04/04/2007,0000,72.90000,72.90000,70.50000,71.40000,725000
04/09/2007,0000,71.40000,73.00000,70.00000,71.40000,430000
04/10/2007,0000,71.80000,72.40000,70.40000,70.60000,524000
04/11/2007,0000,70.70000,71.50000,69.50000,69.50000,272000
04/12/2007,0000,69.50000,70.30000,68.00000,68.10000,316000
04/13/2007,0000,68.10000,68.10000,63.40000,63.40000,2177000
04/16/2007,0000,58.00000,58.50000,55.00000,57.80000,839000
04/17/2007,0000,57.80000,58.70000,55.40000,55.40000,604000
04/18/2007,0000,55.40000,55.50000,53.40000,54.00000,794000
04/19/2007,0000,54.00000,56.50000,54.00000,55.90000,635000
04/20/2007,0000,55.90000,56.30000,55.10000,55.40000,385000
04/23/2007,0000,55.80000,56.40000,55.00000,55.00000,381000
04/24/2007,0000,55.00000,55.20000,54.00000,54.00000,289000
04/26/2007,0000,53.60000,54.40000,53.60000,53.80000,220000
04/27/2007,0000,53.80000,53.90000,52.30000,53.00000,253000
04/30/2007,0000,52.50000,52.50000,49.40000,49.80000,351000
05/02/2007,0000,50.00000,51.00000,49.20000,49.25000,378000
05/03/2007,0000,49.50000,49.90000,45.85000,45.85000,935000
05/04/2007,0000,45.90000,49.05000,45.90000,49.05000,510000
05/07/2007,0000,49.80000,51.80000,49.60000,50.00000,940000
05/08/2007,0000,50.30000,50.40000,48.50000,49.10000,497000
05/09/2007,0000,49.70000,50.40000,48.80000,49.00000,364000
05/10/2007,0000,49.30000,49.40000,48.80000,48.80000,318000
05/11/2007,0000,46.55000,48.15000,46.55000,48.00000,274000
05/14/2007,0000,48.00000,48.90000,47.10000,47.10000,211000
05/15/2007,0000,46.30000,47.10000,46.10000,46.70000,191000
05/16/2007,0000,46.80000,48.00000,46.70000,47.60000,244000
05/17/2007,0000,48.20000,48.20000,47.30000,47.55000,153000
05/18/2007,0000,47.55000,48.00000,47.00000,47.10000,258000
05/21/2007,0000,47.10000,49.20000,46.60000,48.00000,548000
05/22/2007,0000,48.80000,49.00000,47.50000,47.60000,433000
05/23/2007,0000,48.00000,50.90000,48.00000,50.90000,734000
05/24/2007,0000,53.40000,54.40000,52.20000,54.40000,1293000
05/25/2007,0000,56.00000,57.80000,54.00000,56.50000,2302000
05/28/2007,0000,57.00000,57.00000,54.30000,55.00000,938000
05/29/2007,0000,55.00000,56.20000,54.00000,54.00000,1037000
05/30/2007,0000,54.00000,54.60000,52.60000,53.60000,648000
05/31/2007,0000,53.80000,54.50000,53.50000,54.00000,770000
06/04/2007,0000,54.70000,54.80000,52.60000,52.60000,566000
06/05/2007,0000,53.00000,54.00000,52.10000,53.00000,667000
06/06/2007,0000,53.80000,56.70000,53.30000,56.70000,1894000
06/07/2007,0000,56.90000,57.20000,55.00000,56.00000,1853000
06/08/2007,0000,54.20000,56.00000,54.20000,55.00000,618000
06/11/2007,0000,55.20000,56.90000,54.60000,54.80000,700000
06/12/2007,0000,55.10000,56.50000,54.80000,55.40000,491000
06/13/2007,0000,55.40000,57.40000,55.10000,55.30000,922000
06/14/2007,0000,56.00000,59.00000,55.90000,57.00000,1396000
06/15/2007,0000,57.50000,59.80000,57.20000,57.30000,1229000
06/20/2007,0000,59.00000,59.00000,56.10000,56.60000,702000
06/21/2007,0000,56.60000,57.50000,56.00000,57.00000,423000
06/22/2007,0000,57.20000,57.70000,56.10000,56.20000,755000
06/25/2007,0000,55.70000,56.50000,55.20000,55.20000,466000
06/26/2007,0000,55.30000,56.30000,54.80000,55.00000,521000
06/27/2007,0000,55.90000,55.90000,54.10000,54.20000,374000
06/28/2007,0000,54.50000,57.00000,54.50000,55.50000,627000
06/29/2007,0000,55.60000,56.10000,53.50000,53.90000,635000
07/02/2007,0000,53.50000,54.10000,53.50000,53.80000,218000
07/03/2007,0000,53.90000,54.20000,52.40000,53.00000,519000
07/04/2007,0000,53.20000,53.50000,51.80000,52.60000,746000
07/05/2007,0000,52.80000,53.30000,52.00000,52.00000,510000
07/06/2007,0000,52.00000,54.30000,52.00000,53.10000,656000
07/09/2007,0000,54.00000,55.10000,53.40000,54.20000,757000
07/10/2007,0000,55.00000,55.70000,54.30000,54.60000,701000
07/11/2007,0000,54.80000,58.40000,54.80000,58.40000,2011000
07/12/2007,0000,60.00000,62.00000,59.40000,60.50000,2875000
07/13/2007,0000,62.00000,62.50000,58.60000,58.60000,1528000
07/17/2007,0000,55.60000,57.10000,55.60000,57.00000,453000
07/18/2007,0000,57.00000,57.00000,55.80000,55.80000,546000
07/19/2007,0000,55.90000,56.90000,55.00000,55.50000,453000
07/20/2007,0000,56.00000,59.30000,55.20000,58.60000,1619000
07/23/2007,0000,58.60000,58.60000,57.20000,57.40000,1013000
07/24/2007,0000,57.90000,58.90000,57.20000,57.30000,1025000
07/25/2007,0000,57.30000,58.20000,57.20000,58.10000,705000
07/26/2007,0000,58.30000,59.60000,56.30000,56.30000,1411000
07/27/2007,0000,55.00000,55.90000,54.50000,54.60000,720000
07/31/2007,0000,53.00000,54.30000,53.00000,53.60000,357000
08/01/2007,0000,53.40000,53.60000,52.50000,52.50000,352000
08/02/2007,0000,53.00000,53.30000,48.85000,50.80000,577000
08/03/2007,0000,50.80000,54.30000,50.80000,54.30000,826000
08/06/2007,0000,54.60000,56.30000,54.00000,54.40000,1053000
08/07/2007,0000,56.00000,56.90000,53.00000,53.00000,730000
08/08/2007,0000,53.30000,54.80000,53.20000,53.70000,442000
08/09/2007,0000,54.00000,55.00000,53.70000,54.00000,472000
08/10/2007,0000,53.00000,53.40000,51.90000,52.60000,577000
08/14/2007,0000,54.00000,54.70000,53.00000,53.80000,337000
08/15/2007,0000,53.60000,54.50000,51.50000,51.80000,820000
08/16/2007,0000,51.00000,51.00000,48.20000,48.20000,579000
08/17/2007,0000,48.00000,49.20000,44.85000,45.90000,471000
08/20/2007,0000,47.70000,49.10000,47.70000,49.00000,234000
08/21/2007,0000,49.00000,49.30000,47.20000,47.25000,220000
08/22/2007,0000,47.25000,48.00000,47.25000,47.55000,230000
08/23/2007,0000,48.50000,50.00000,48.50000,49.80000,359000
08/24/2007,0000,49.80000,49.80000,48.80000,49.40000,390000
08/27/2007,0000,50.10000,50.20000,49.50000,49.70000,1112000
08/28/2007,0000,50.20000,51.50000,49.80000,51.50000,1591000
08/29/2007,0000,42.00000,42.90000,42.00000,42.50000,722000
08/30/2007,0000,43.00000,44.40000,43.00000,43.70000,589000
08/31/2007,0000,43.85000,44.80000,43.85000,44.30000,193000
09/03/2007,0000,44.80000,44.90000,43.80000,43.85000,197000
09/04/2007,0000,44.50000,44.50000,43.40000,43.40000,124000
09/05/2007,0000,43.50000,44.50000,43.00000,43.20000,149000
09/06/2007,0000,43.00000,43.45000,42.80000,43.05000,128000
09/07/2007,0000,43.20000,45.25000,43.05000,44.60000,382000
09/10/2007,0000,44.00000,44.60000,43.60000,44.00000,150000
09/11/2007,0000,44.10000,44.90000,44.10000,44.50000,234000
09/12/2007,0000,44.95000,46.00000,44.95000,45.50000,352000
09/13/2007,0000,45.50000,45.55000,44.50000,44.50000,397000
09/14/2007,0000,44.60000,44.90000,44.50000,44.80000,139000
09/17/2007,0000,44.60000,44.60000,43.60000,44.00000,52000
09/19/2007,0000,44.10000,44.35000,41.80000,42.00000,336000
09/20/2007,0000,41.80000,43.00000,41.80000,41.90000,147000
09/21/2007,0000,41.80000,42.50000,41.80000,42.00000,113000
09/26/2007,0000,42.30000,43.50000,42.30000,43.10000,159000
09/27/2007,0000,43.20000,45.20000,43.10000,44.30000,236000
09/28/2007,0000,44.50000,44.70000,43.50000,43.50000,138000
10/01/2007,0000,44.00000,44.50000,43.80000,43.85000,192000
10/02/2007,0000,44.10000,45.00000,44.10000,44.75000,283000
10/03/2007,0000,45.20000,45.20000,44.00000,44.15000,143000
10/04/2007,0000,44.15000,44.30000,43.55000,43.85000,166000
10/05/2007,0000,43.90000,44.45000,43.10000,43.10000,173000
10/08/2007,0000,43.50000,43.70000,42.70000,42.70000,129000
10/09/2007,0000,43.00000,43.50000,42.35000,42.50000,85000
10/11/2007,0000,43.40000,43.40000,42.35000,42.35000,259000
10/12/2007,0000,42.70000,43.30000,42.00000,42.00000,201000
10/15/2007,0000,42.00000,42.10000,41.70000,42.00000,141000
10/16/2007,0000,41.00000,41.60000,40.90000,41.35000,106000
10/17/2007,0000,41.25000,41.80000,40.90000,41.50000,227000
10/18/2007,0000,41.60000,42.40000,41.50000,41.95000,356000
10/19/2007,0000,42.40000,42.55000,41.70000,41.80000,135000
10/22/2007,0000,41.00000,41.10000,40.20000,40.30000,157000
10/23/2007,0000,40.50000,43.10000,40.50000,43.10000,684000
10/24/2007,0000,45.00000,46.10000,44.30000,44.30000,2400000
10/25/2007,0000,44.70000,45.40000,44.30000,45.00000,539000
10/26/2007,0000,45.10000,45.10000,44.10000,44.35000,316000
10/29/2007,0000,44.80000,44.80000,43.80000,43.80000,336000
10/30/2007,0000,43.60000,43.60000,42.00000,42.00000,444000
10/31/2007,0000,42.00000,43.00000,42.00000,42.25000,248000
11/01/2007,0000,42.80000,42.85000,42.00000,42.35000,222000
11/02/2007,0000,42.10000,43.85000,41.90000,43.20000,478000
11/05/2007,0000,43.50000,43.80000,42.80000,43.50000,379000
11/06/2007,0000,44.00000,44.00000,42.30000,42.70000,221000
11/07/2007,0000,43.20000,43.20000,42.00000,42.00000,226000
11/08/2007,0000,41.55000,41.55000,39.10000,39.60000,568000
11/09/2007,0000,39.60000,40.00000,36.85000,38.50000,354000
11/12/2007,0000,38.00000,38.00000,36.00000,36.10000,277000
11/13/2007,0000,36.10000,36.95000,36.10000,36.50000,196000
11/14/2007,0000,37.50000,38.40000,37.50000,37.60000,323000
11/15/2007,0000,36.35000,36.80000,36.30000,36.80000,300000
11/16/2007,0000,36.75000,37.50000,36.20000,37.50000,153000
11/19/2007,0000,37.50000,38.40000,37.15000,37.20000,189000
11/20/2007,0000,37.00000,37.10000,36.40000,37.10000,106000
11/21/2007,0000,37.30000,38.20000,37.10000,37.20000,121000
11/22/2007,0000,37.50000,37.50000,36.70000,36.70000,95000
11/23/2007,0000,37.10000,37.50000,36.10000,36.50000,151000
11/26/2007,0000,36.70000,37.10000,36.40000,36.65000,156000
11/27/2007,0000,37.15000,37.45000,35.60000,37.45000,186000
11/28/2007,0000,38.00000,38.00000,36.55000,36.80000,127000
11/29/2007,0000,37.10000,37.90000,36.80000,37.40000,259000
11/30/2007,0000,37.40000,37.80000,37.30000,37.50000,166000
12/03/2007,0000,37.60000,37.70000,37.00000,37.70000,195000
12/04/2007,0000,37.30000,39.50000,37.30000,39.50000,341000
12/05/2007,0000,39.50000,41.00000,38.80000,40.90000,563000
12/06/2007,0000,41.50000,43.25000,40.90000,41.40000,1109000
12/07/2007,0000,41.50000,42.40000,40.70000,40.70000,524000
12/10/2007,0000,40.80000,40.80000,39.50000,40.55000,314000
12/11/2007,0000,40.80000,41.40000,39.60000,40.00000,205000
12/12/2007,0000,39.10000,39.25000,38.50000,39.20000,184000
12/13/2007,0000,39.50000,39.70000,37.50000,37.50000,130000
12/14/2007,0000,37.60000,37.80000,35.20000,37.80000,326000
12/17/2007,0000,37.80000,37.80000,36.00000,36.00000,174000
12/18/2007,0000,33.50000,35.70000,33.50000,34.85000,777000
12/19/2007,0000,34.85000,35.70000,34.55000,35.50000,216000
12/20/2007,0000,35.00000,36.00000,34.60000,35.20000,216000
12/21/2007,0000,34.50000,34.90000,33.50000,33.50000,268000
12/24/2007,0000,33.00000,35.00000,33.00000,34.30000,525000
12/25/2007,0000,34.75000,36.70000,34.20000,36.10000,568000
12/26/2007,0000,35.10000,36.50000,35.05000,36.25000,248000
12/27/2007,0000,35.45000,37.10000,35.45000,36.20000,333000
12/28/2007,0000,36.20000,36.65000,35.80000,36.00000,253000
12/31/2007,0000,36.15000,36.80000,36.00000,36.70000,355000
01/02/2008,0000,36.70000,36.70000,35.60000,35.80000,219000
01/03/2008,0000,35.00000,35.20000,33.50000,34.60000,184000
01/04/2008,0000,35.20000,35.20000,34.30000,34.50000,110000
01/07/2008,0000,34.00000,34.00000,32.10000,32.10000,345000
01/08/2008,0000,29.90000,32.10000,29.90000,30.10000,177000
01/09/2008,0000,29.25000,30.00000,28.00000,29.40000,547000
01/10/2008,0000,29.80000,30.80000,29.50000,29.90000,341000
01/11/2008,0000,30.05000,30.65000,29.60000,29.90000,99000
01/14/2008,0000,29.80000,29.90000,28.60000,29.00000,129000
01/15/2008,0000,29.20000,31.00000,29.20000,30.95000,318000
01/16/2008,0000,30.70000,30.95000,29.30000,30.60000,193000
01/17/2008,0000,32.00000,32.50000,30.35000,32.10000,460000
01/18/2008,0000,31.25000,32.50000,31.00000,32.50000,236000
01/21/2008,0000,32.00000,32.40000,31.15000,31.15000,87000
01/22/2008,0000,29.00000,29.30000,29.00000,29.00000,227000
01/23/2008,0000,29.00000,29.50000,27.00000,27.00000,570000
01/24/2008,0000,25.15000,25.15000,25.15000,25.15000,307000
01/25/2008,0000,23.40000,25.80000,23.40000,25.80000,1649000
01/28/2008,0000,25.70000,25.70000,24.00000,24.00000,296000
01/29/2008,0000,24.00000,24.00000,22.35000,23.50000,433000
01/30/2008,0000,23.50000,24.35000,22.30000,23.40000,492000
01/31/2008,0000,23.40000,23.55000,22.65000,22.80000,233000
02/01/2008,0000,22.90000,23.50000,22.90000,23.20000,246000
02/12/2008,0000,24.00000,24.00000,23.00000,23.00000,93000
02/13/2008,0000,22.40000,23.10000,22.40000,22.40000,119000
02/14/2008,0000,22.60000,23.95000,22.60000,23.95000,201000
02/15/2008,0000,23.95000,24.60000,23.60000,24.35000,150000
02/18/2008,0000,24.35000,26.05000,24.35000,26.05000,516000
02/19/2008,0000,26.60000,27.80000,26.00000,27.50000,534000
02/20/2008,0000,27.00000,27.25000,26.40000,27.25000,253000
02/21/2008,0000,26.60000,28.20000,26.60000,28.00000,255000
02/22/2008,0000,28.00000,28.00000,27.00000,27.95000,150000
02/25/2008,0000,28.70000,28.80000,27.50000,27.50000,191000
02/26/2008,0000,27.55000,28.20000,27.05000,27.05000,123000
02/27/2008,0000,27.90000,28.10000,27.00000,27.05000,424000
02/29/2008,0000,27.05000,28.50000,26.30000,27.70000,427000
03/03/2008,0000,27.00000,28.10000,27.00000,27.60000,177000
03/04/2008,0000,27.60000,28.50000,27.60000,27.60000,245000
03/05/2008,0000,27.80000,28.50000,27.60000,27.80000,284000
03/06/2008,0000,28.30000,29.65000,28.30000,29.50000,473000
03/07/2008,0000,29.20000,29.35000,28.60000,28.60000,217000
03/10/2008,0000,28.80000,28.90000,27.70000,27.80000,96000
03/11/2008,0000,27.80000,28.50000,27.60000,27.90000,92000
03/12/2008,0000,29.00000,29.00000,27.90000,27.90000,91000
03/13/2008,0000,27.90000,28.10000,27.10000,27.10000,117000
03/14/2008,0000,27.20000,27.50000,25.25000,25.60000,528000
03/18/2008,0000,23.85000,24.35000,23.85000,24.25000,172000
03/19/2008,0000,24.60000,24.90000,24.25000,24.60000,200000
03/20/2008,0000,24.50000,24.50000,24.00000,24.40000,205000
03/21/2008,0000,24.70000,25.40000,24.45000,25.00000,398000
03/25/2008,0000,24.85000,25.85000,24.70000,24.95000,738000
03/26/2008,0000,25.30000,25.35000,24.80000,24.90000,487000
03/27/2008,0000,25.10000,25.10000,24.30000,24.50000,118000
03/28/2008,0000,24.55000,25.15000,24.50000,25.15000,197000
03/31/2008,0000,25.35000,25.95000,25.00000,25.75000,370000
04/01/2008,0000,26.15000,26.80000,26.00000,26.20000,725000
04/02/2008,0000,26.85000,26.85000,26.05000,26.15000,489000
04/03/2008,0000,26.30000,26.45000,25.70000,26.00000,343000
04/07/2008,0000,26.15000,26.70000,26.10000,26.35000,358000
04/08/2008,0000,26.40000,26.45000,26.00000,26.20000,266000
04/09/2008,0000,26.20000,26.40000,26.00000,26.00000,264000
04/10/2008,0000,26.00000,27.80000,25.90000,27.80000,678000
04/11/2008,0000,28.65000,29.70000,28.40000,28.90000,2047000
04/14/2008,0000,28.50000,28.90000,28.10000,28.60000,634000
04/15/2008,0000,29.20000,30.60000,28.70000,30.60000,981000
04/16/2008,0000,32.00000,32.70000,31.30000,32.00000,2411000
04/17/2008,0000,32.00000,33.50000,32.00000,32.80000,1968000
04/18/2008,0000,33.40000,33.70000,32.05000,32.05000,840000
04/21/2008,0000,32.80000,32.80000,31.30000,31.60000,453000
04/22/2008,0000,31.60000,32.70000,31.35000,31.80000,434000
04/23/2008,0000,31.80000,33.40000,31.40000,32.20000,926000
04/24/2008,0000,33.00000,33.00000,31.80000,31.95000,411000
04/25/2008,0000,32.00000,32.00000,30.65000,30.65000,735000
04/28/2008,0000,30.65000,31.10000,28.60000,29.85000,488000
04/29/2008,0000,30.50000,30.50000,29.10000,29.40000,396000
04/30/2008,0000,29.45000,29.50000,29.00000,29.10000,262000
05/02/2008,0000,29.50000,29.55000,28.00000,28.15000,431000
05/05/2008,0000,27.60000,29.60000,27.55000,29.25000,558000
05/06/2008,0000,29.80000,30.70000,29.60000,29.70000,847000
05/07/2008,0000,30.10000,31.50000,30.10000,30.60000,1029000
05/08/2008,0000,30.50000,30.95000,30.20000,30.30000,554000
05/09/2008,0000,30.30000,30.50000,29.50000,29.50000,397000
05/12/2008,0000,29.40000,29.90000,29.20000,29.20000,293000
05/13/2008,0000,29.30000,29.80000,29.00000,29.10000,469000
05/14/2008,0000,29.40000,29.50000,28.45000,28.60000,602000
05/15/2008,0000,28.90000,29.05000,28.70000,29.00000,416000
05/16/2008,0000,29.30000,29.70000,29.00000,29.30000,546000
05/19/2008,0000,29.90000,29.90000,28.80000,29.05000,284000
05/20/2008,0000,29.10000,29.30000,28.80000,28.80000,455000
05/21/2008,0000,28.80000,29.00000,28.30000,28.35000,466000
05/22/2008,0000,28.30000,30.30000,28.10000,30.30000,1336000
05/23/2008,0000,30.80000,32.00000,30.40000,31.00000,3139000
05/26/2008,0000,31.00000,31.20000,29.20000,29.90000,888000
05/27/2008,0000,30.30000,30.70000,28.90000,29.65000,897000
05/28/2008,0000,29.80000,29.80000,28.70000,28.70000,491000
05/29/2008,0000,28.80000,29.80000,28.70000,28.90000,424000
05/30/2008,0000,28.90000,29.00000,27.10000,27.85000,931000
06/02/2008,0000,27.85000,28.25000,27.80000,28.20000,404000
06/03/2008,0000,27.60000,28.00000,27.60000,27.90000,200000
06/04/2008,0000,27.90000,28.40000,27.90000,28.25000,117000
06/05/2008,0000,28.30000,28.60000,28.20000,28.45000,225000
06/06/2008,0000,28.90000,29.40000,28.60000,28.80000,589000
06/10/2008,0000,28.05000,28.05000,27.40000,27.70000,159000
06/11/2008,0000,27.90000,27.90000,25.85000,26.00000,505000
06/12/2008,0000,25.80000,25.80000,24.20000,24.20000,484000
06/13/2008,0000,24.50000,24.75000,24.30000,24.35000,278000
06/16/2008,0000,24.90000,25.00000,24.35000,24.35000,219000
06/17/2008,0000,24.40000,24.50000,24.35000,24.35000,105000
06/18/2008,0000,24.50000,24.70000,24.35000,24.45000,96000
06/19/2008,0000,24.45000,24.45000,23.50000,23.90000,173000
06/20/2008,0000,24.00000,24.00000,23.40000,23.50000,122000
06/23/2008,0000,23.20000,23.30000,22.60000,22.65000,202000
06/24/2008,0000,22.50000,22.65000,21.20000,21.20000,339000
06/25/2008,0000,21.20000,21.20000,20.20000,21.00000,339000
06/26/2008,0000,21.00000,21.70000,20.80000,20.80000,247000
06/27/2008,0000,20.00000,20.00000,19.35000,19.35000,449000
06/30/2008,0000,18.50000,19.35000,18.00000,18.00000,815000
07/01/2008,0000,17.55000,18.35000,16.75000,16.75000,731000
07/02/2008,0000,16.25000,17.25000,15.80000,16.60000,1082000
07/03/2008,0000,16.50000,17.75000,16.00000,17.75000,582000
07/04/2008,0000,18.40000,18.95000,18.10000,18.40000,836000
07/07/2008,0000,17.80000,18.90000,17.80000,18.50000,170000
07/08/2008,0000,18.50000,18.80000,17.85000,18.35000,344000
07/09/2008,0000,18.65000,19.30000,18.30000,18.60000,281000
07/10/2008,0000,18.50000,18.50000,17.80000,18.00000,255000
07/11/2008,0000,18.00000,18.50000,17.95000,18.30000,284000
07/14/2008,0000,18.05000,18.75000,18.05000,18.70000,130000
07/15/2008,0000,18.50000,18.70000,17.50000,17.60000,625000
07/16/2008,0000,18.40000,18.40000,17.20000,17.20000,173000
07/17/2008,0000,17.90000,18.00000,17.60000,17.80000,201000
07/18/2008,0000,18.00000,18.20000,16.60000,16.60000,284000
07/21/2008,0000,17.20000,17.65000,17.00000,17.60000,167000
07/22/2008,0000,18.00000,18.10000,17.65000,17.95000,92000
07/23/2008,0000,18.45000,19.10000,18.20000,18.95000,492000
07/24/2008,0000,19.10000,19.15000,18.70000,18.95000,214000
07/25/2008,0000,18.60000,18.65000,18.25000,18.40000,237000
07/29/2008,0000,18.20000,18.20000,17.85000,18.10000,52000
07/30/2008,0000,18.50000,18.50000,18.25000,18.30000,112000
07/31/2008,0000,18.45000,18.45000,17.80000,17.85000,159000
08/01/2008,0000,17.60000,18.00000,17.50000,17.65000,83000
08/04/2008,0000,17.65000,17.95000,17.65000,17.75000,74000
08/05/2008,0000,17.85000,17.90000,17.60000,17.65000,156000
08/06/2008,0000,18.10000,18.70000,18.10000,18.65000,335000
08/07/2008,0000,18.80000,19.30000,18.70000,19.25000,387000
08/08/2008,0000,19.15000,20.25000,19.10000,19.90000,490000
08/11/2008,0000,20.30000,21.25000,20.30000,21.25000,510000
08/12/2008,0000,21.60000,21.95000,21.25000,21.90000,1423000
08/13/2008,0000,18.80000,19.80000,18.80000,19.80000,1258000
08/14/2008,0000,20.20000,20.50000,19.40000,19.60000,809000
08/15/2008,0000,19.80000,20.75000,19.60000,19.85000,767000
08/18/2008,0000,19.85000,20.45000,19.25000,19.30000,460000
08/19/2008,0000,19.30000,19.70000,18.70000,19.40000,261000
08/20/2008,0000,18.90000,19.40000,18.90000,19.10000,181000
08/21/2008,0000,19.35000,19.35000,18.65000,18.80000,269000
08/22/2008,0000,18.80000,18.90000,17.80000,18.20000,248000
08/25/2008,0000,18.50000,18.60000,18.25000,18.40000,92000
08/26/2008,0000,18.30000,18.55000,18.10000,18.25000,113000
08/27/2008,0000,18.00000,18.25000,17.85000,18.15000,468000
08/28/2008,0000,18.10000,18.45000,17.70000,18.15000,501000
08/29/2008,0000,18.45000,18.45000,17.75000,17.95000,367000
09/01/2008,0000,17.65000,17.85000,16.70000,17.50000,1047000
09/02/2008,0000,17.50000,17.50000,16.65000,16.65000,320000
09/03/2008,0000,16.80000,16.80000,15.50000,15.50000,388000
09/04/2008,0000,15.50000,15.65000,14.45000,14.45000,449000
09/05/2008,0000,13.60000,14.10000,13.45000,13.85000,403000
09/08/2008,0000,14.00000,14.80000,14.00000,14.80000,380000
09/09/2008,0000,14.80000,14.80000,13.80000,14.20000,341000
09/10/2008,0000,14.00000,14.60000,14.00000,14.45000,254000
09/11/2008,0000,14.45000,15.10000,14.20000,14.20000,168000
09/12/2008,0000,14.30000,14.35000,13.25000,13.80000,304000
09/15/2008,0000,13.25000,13.40000,12.85000,12.85000,546000
09/16/2008,0000,12.00000,12.60000,12.00000,12.00000,368000
09/17/2008,0000,12.00000,12.50000,11.25000,11.30000,552000
09/18/2008,0000,10.55000,10.70000,10.55000,10.65000,886000
09/19/2008,0000,10.90000,11.35000,10.90000,11.35000,272000
09/22/2008,0000,12.10000,12.10000,12.10000,12.10000,111000
09/23/2008,0000,12.40000,12.90000,12.40000,12.90000,320000
09/24/2008,0000,13.80000,13.80000,13.80000,13.80000,268000
09/25/2008,0000,14.75000,14.75000,14.25000,14.75000,804000
09/26/2008,0000,15.00000,15.20000,13.80000,13.85000,611000
09/30/2008,0000,12.90000,13.50000,12.90000,13.15000,615000
10/01/2008,0000,13.70000,14.05000,13.65000,14.05000,194000
10/02/2008,0000,14.85000,15.00000,13.80000,14.30000,768000
10/03/2008,0000,13.60000,14.85000,13.60000,14.85000,300000
10/06/2008,0000,14.60000,15.50000,14.30000,15.10000,370000
10/07/2008,0000,15.00000,15.60000,14.60000,15.50000,323000
10/08/2008,0000,15.20000,15.20000,14.45000,14.45000,368000
10/09/2008,0000,14.70000,14.80000,14.20000,14.45000,354000
10/13/2008,0000,14.05000,14.30000,13.95000,13.95000,268000
10/14/2008,0000,14.90000,14.90000,14.50000,14.90000,686000
10/15/2008,0000,14.40000,14.75000,14.40000,14.70000,326000
10/16/2008,0000,14.20000,14.20000,14.20000,14.20000,18000
10/17/2008,0000,13.75000,13.95000,13.75000,13.90000,523000
10/20/2008,0000,13.55000,13.75000,13.45000,13.70000,326000
10/21/2008,0000,13.80000,14.25000,13.80000,14.00000,227000
10/22/2008,0000,14.00000,14.20000,13.55000,13.55000,90000
10/23/2008,0000,13.10000,13.10000,13.10000,13.10000,13000
10/24/2008,0000,12.65000,12.75000,12.65000,12.65000,106000
10/27/2008,0000,11.80000,12.35000,11.80000,11.80000,193000
10/28/2008,0000,11.10000,12.10000,11.00000,12.10000,263000
10/29/2008,0000,12.90000,12.90000,12.10000,12.40000,504000
10/30/2008,0000,12.40000,12.90000,12.30000,12.85000,583000
10/31/2008,0000,12.80000,13.65000,12.60000,13.50000,454000
11/03/2008,0000,13.80000,13.95000,13.10000,13.45000,258000
11/04/2008,0000,13.15000,13.95000,12.90000,13.60000,307000
11/05/2008,0000,13.65000,14.30000,13.50000,13.90000,297000
11/06/2008,0000,12.95000,13.40000,12.95000,13.10000,234000
11/07/2008,0000,12.40000,13.85000,12.40000,13.25000,168000
11/10/2008,0000,13.00000,13.80000,12.90000,13.80000,210000
11/11/2008,0000,13.10000,13.75000,12.95000,13.00000,216000
11/12/2008,0000,13.25000,13.25000,12.50000,12.50000,51000
11/13/2008,0000,12.50000,12.95000,11.65000,12.00000,260000
11/14/2008,0000,12.20000,12.35000,11.40000,12.00000,150000
11/17/2008,0000,11.80000,12.00000,11.25000,11.45000,112000
11/18/2008,0000,10.75000,10.90000,10.65000,10.65000,468000
11/19/2008,0000,10.50000,10.55000,9.91000,10.45000,273000
11/20/2008,0000,9.75000,10.45000,9.73000,9.80000,217000
11/21/2008,0000,9.12000,9.99000,9.12000,9.99000,199000
11/24/2008,0000,9.50000,10.15000,9.42000,10.00000,87000
11/25/2008,0000,10.00000,10.50000,10.00000,10.05000,65000
11/26/2008,0000,10.10000,10.10000,9.36000,9.70000,137000
11/27/2008,0000,9.60000,10.30000,9.60000,10.00000,196000
11/28/2008,0000,10.00000,10.20000,9.85000,9.91000,134000
12/01/2008,0000,9.70000,10.35000,9.70000,9.86000,315000
12/02/2008,0000,9.43000,9.53000,9.21000,9.50000,101000
12/03/2008,0000,9.49000,9.79000,9.30000,9.43000,75000
12/04/2008,0000,9.43000,9.43000,9.00000,9.05000,95000
12/05/2008,0000,9.00000,9.17000,8.99000,9.00000,40000
12/08/2008,0000,9.20000,9.27000,9.01000,9.25000,168000
12/09/2008,0000,9.23000,9.47000,9.23000,9.23000,138000
12/10/2008,0000,9.32000,9.87000,9.32000,9.87000,121000
12/11/2008,0000,10.50000,10.55000,10.50000,10.55000,177000
12/12/2008,0000,10.50000,10.70000,9.82000,9.82000,292000
12/15/2008,0000,10.20000,10.40000,10.00000,10.00000,143000
12/16/2008,0000,9.98000,10.05000,9.80000,10.00000,40000
12/17/2008,0000,10.05000,10.20000,9.92000,9.99000,267000
12/18/2008,0000,9.99000,10.00000,9.55000,9.76000,95000
12/19/2008,0000,9.60000,9.66000,9.35000,9.55000,147000
12/22/2008,0000,9.46000,9.73000,9.46000,9.46000,83000
12/23/2008,0000,9.47000,9.47000,9.00000,9.08000,69000
12/24/2008,0000,8.90000,9.28000,8.90000,9.10000,59000
12/25/2008,0000,9.01000,9.18000,9.01000,9.06000,23000
12/26/2008,0000,9.13000,9.68000,9.13000,9.32000,42000
12/29/2008,0000,9.19000,9.21000,9.01000,9.01000,48000
12/30/2008,0000,9.09000,9.25000,9.09000,9.24000,47000
12/31/2008,0000,9.30000,9.45000,9.21000,9.32000,137000
01/05/2009,0000,9.58000,9.65000,9.24000,9.50000,190000
01/06/2009,0000,9.50000,9.72000,9.50000,9.51000,65000
01/07/2009,0000,9.55000,10.15000,9.55000,10.15000,220000
01/08/2009,0000,10.30000,10.50000,9.82000,9.88000,454000
01/09/2009,0000,10.00000,10.00000,9.75000,9.95000,91000
01/12/2009,0000,9.90000,9.90000,9.60000,9.60000,55000
01/13/2009,0000,9.50000,9.60000,9.42000,9.58000,85000
01/14/2009,0000,9.63000,9.70000,9.60000,9.60000,74000
01/15/2009,0000,9.26000,9.36000,9.11000,9.20000,48000
01/16/2009,0000,9.20000,9.35000,9.20000,9.35000,97000
01/19/2009,0000,9.51000,9.51000,9.27000,9.28000,84000
01/20/2009,0000,9.13000,9.48000,9.02000,9.48000,61000
01/21/2009,0000,9.25000,9.30000,9.12000,9.16000,57000
02/02/2009,0000,9.20000,9.37000,9.08000,9.20000,62000
02/03/2009,0000,9.12000,9.30000,9.12000,9.30000,52000
02/04/2009,0000,9.30000,9.30000,9.21000,9.28000,23000
02/05/2009,0000,9.24000,9.28000,9.15000,9.20000,19000
02/06/2009,0000,9.23000,9.50000,9.23000,9.39000,163000
02/09/2009,0000,9.51000,9.97000,9.51000,9.72000,227000
02/10/2009,0000,9.72000,9.76000,9.45000,9.45000,173000
02/11/2009,0000,9.23000,9.75000,9.23000,9.75000,123000
02/12/2009,0000,9.80000,9.95000,9.50000,9.61000,181000
02/13/2009,0000,9.55000,9.94000,9.55000,9.77000,119000
02/16/2009,0000,9.88000,9.96000,9.60000,9.85000,157000
02/17/2009,0000,9.77000,10.50000,9.71000,10.50000,467000
02/18/2009,0000,10.70000,11.20000,10.70000,11.20000,529000
02/19/2009,0000,11.30000,11.30000,10.75000,10.95000,890000
02/20/2009,0000,10.70000,10.95000,10.35000,10.40000,265000
02/23/2009,0000,10.40000,11.10000,10.40000,11.10000,575000
02/24/2009,0000,11.10000,11.40000,10.75000,11.00000,665000
02/25/2009,0000,11.20000,11.45000,11.00000,11.00000,373000
02/26/2009,0000,11.30000,11.55000,11.00000,11.00000,220000
02/27/2009,0000,11.20000,11.30000,10.90000,11.05000,419000
03/02/2009,0000,11.00000,11.00000,10.35000,10.40000,278000
03/03/2009,0000,10.30000,10.60000,10.25000,10.55000,170000
03/04/2009,0000,10.50000,11.10000,10.45000,10.85000,231000
03/05/2009,0000,10.95000,11.20000,10.90000,10.95000,257000
03/06/2009,0000,10.90000,11.70000,10.85000,11.70000,1271000
03/09/2009,0000,11.95000,12.50000,11.95000,12.50000,596000
03/10/2009,0000,13.00000,13.35000,12.60000,12.70000,1435000
03/11/2009,0000,12.80000,13.00000,12.50000,12.55000,520000
03/12/2009,0000,12.65000,13.40000,12.50000,13.40000,650000
03/13/2009,0000,14.15000,14.15000,13.20000,13.20000,951000
03/16/2009,0000,13.40000,13.60000,13.30000,13.30000,362000
03/17/2009,0000,13.35000,13.40000,13.00000,13.25000,265000
03/18/2009,0000,13.50000,13.60000,13.20000,13.20000,397000
03/19/2009,0000,13.45000,13.45000,13.25000,13.30000,204000
03/20/2009,0000,13.30000,13.30000,12.75000,12.80000,282000
03/23/2009,0000,12.80000,13.60000,12.70000,13.55000,280000
03/24/2009,0000,13.80000,13.80000,13.30000,13.30000,378000
03/25/2009,0000,13.30000,14.20000,13.30000,13.95000,933000
03/26/2009,0000,13.70000,14.60000,13.70000,14.00000,450000
03/27/2009,0000,14.40000,14.40000,13.55000,13.65000,478000
03/30/2009,0000,13.50000,13.50000,13.05000,13.05000,407000
03/31/2009,0000,13.45000,13.45000,13.05000,13.05000,299000
04/01/2009,0000,13.45000,13.95000,13.40000,13.85000,525000
04/02/2009,0000,13.85000,14.20000,13.70000,13.85000,418000
04/03/2009,0000,14.00000,14.30000,13.95000,13.95000,383000
04/06/2009,0000,14.20000,14.90000,14.05000,14.30000,400000
04/07/2009,0000,15.20000,15.20000,14.70000,14.95000,410000
04/08/2009,0000,14.95000,15.15000,14.80000,14.90000,451000
04/09/2009,0000,15.20000,15.90000,15.00000,15.90000,1057000
04/10/2009,0000,16.20000,17.00000,16.20000,17.00000,792000
04/13/2009,0000,18.00000,18.15000,17.80000,18.15000,1570000
04/14/2009,0000,18.15000,19.25000,17.90000,18.80000,981000
04/15/2009,0000,18.10000,18.80000,17.95000,18.20000,623000
04/16/2009,0000,18.50000,18.85000,18.05000,18.25000,558000
04/17/2009,0000,18.50000,18.60000,17.00000,17.20000,972000
04/20/2009,0000,17.30000,17.40000,16.20000,16.80000,449000
04/21/2009,0000,16.50000,17.85000,16.50000,17.85000,452000
04/22/2009,0000,18.30000,19.05000,18.00000,19.05000,1524000
04/23/2009,0000,19.05000,20.20000,18.55000,19.85000,1405000
04/24/2009,0000,20.10000,21.20000,20.10000,20.85000,2021000
04/27/2009,0000,21.15000,21.15000,19.45000,19.60000,1441000
04/28/2009,0000,19.50000,19.60000,18.50000,18.60000,779000
04/29/2009,0000,18.70000,18.85000,17.50000,18.00000,1050000
04/30/2009,0000,19.10000,19.25000,18.50000,19.25000,959000
05/04/2009,0000,19.50000,20.50000,19.50000,20.30000,987000
05/05/2009,0000,20.60000,20.90000,19.70000,19.95000,847000
05/06/2009,0000,19.75000,20.65000,19.75000,20.60000,1245000
05/07/2009,0000,20.80000,21.75000,20.35000,21.55000,1620000
05/08/2009,0000,21.20000,22.00000,21.00000,21.90000,1198000
05/11/2009,0000,21.75000,22.00000,21.10000,21.10000,1217000
05/12/2009,0000,21.10000,21.10000,19.65000,20.10000,1560000
05/13/2009,0000,20.20000,20.65000,19.60000,20.65000,725000
05/14/2009,0000,20.20000,20.80000,20.00000,20.80000,838000
05/15/2009,0000,21.00000,22.25000,20.90000,22.25000,2314000
05/18/2009,0000,22.80000,23.25000,22.30000,22.80000,2448000
05/19/2009,0000,23.05000,23.20000,21.75000,22.40000,1410000
05/20/2009,0000,22.00000,22.40000,21.70000,22.40000,1064000
05/21/2009,0000,22.40000,22.95000,21.80000,22.20000,1005000
05/22/2009,0000,22.00000,22.30000,21.80000,21.90000,904000
05/25/2009,0000,23.00000,23.40000,22.40000,22.40000,3499000
05/26/2009,0000,22.00000,22.40000,20.85000,20.85000,1655000
05/27/2009,0000,20.85000,21.05000,20.20000,21.00000,904000
06/01/2009,0000,21.00000,21.20000,20.00000,20.05000,869000
06/02/2009,0000,20.30000,20.30000,18.70000,19.20000,1336000
06/03/2009,0000,18.80000,18.80000,18.45000,18.60000,771000
06/04/2009,0000,18.60000,19.35000,18.60000,19.00000,476000
06/05/2009,0000,19.15000,20.00000,19.10000,19.50000,709000
06/08/2009,0000,19.60000,19.60000,18.35000,18.70000,396000
06/09/2009,0000,18.70000,18.70000,17.45000,17.50000,517000
06/10/2009,0000,17.70000,18.00000,17.20000,18.00000,382000
06/11/2009,0000,18.45000,18.45000,17.55000,18.10000,271000
06/12/2009,0000,18.50000,18.50000,17.70000,18.00000,289000
06/15/2009,0000,17.70000,17.70000,16.75000,17.00000,309000
06/16/2009,0000,16.10000,16.95000,16.10000,16.10000,313000
06/17/2009,0000,16.00000,16.55000,16.00000,16.40000,318000
06/18/2009,0000,16.40000,16.55000,15.60000,15.95000,353000
06/19/2009,0000,16.05000,17.05000,15.80000,16.80000,634000
06/22/2009,0000,16.65000,16.70000,16.15000,16.50000,297000
06/23/2009,0000,16.00000,16.35000,16.00000,16.30000,95000
06/24/2009,0000,16.60000,16.85000,16.10000,16.65000,282000
06/25/2009,0000,16.95000,17.75000,16.65000,17.70000,594000
06/26/2009,0000,17.90000,18.45000,17.80000,18.05000,751000
06/29/2009,0000,18.30000,18.40000,18.00000,18.00000,319000
06/30/2009,0000,18.00000,18.10000,17.55000,17.60000,159000
07/01/2009,0000,17.60000,17.85000,17.30000,17.80000,152000
07/02/2009,0000,17.90000,18.15000,17.50000,17.90000,363000
07/03/2009,0000,17.85000,18.00000,17.55000,17.90000,372000
07/06/2009,0000,17.90000,17.90000,17.60000,17.90000,169000
07/07/2009,0000,17.80000,19.15000,17.80000,18.70000,1291000
07/08/2009,0000,18.50000,19.00000,18.30000,18.70000,469000
07/09/2009,0000,18.75000,19.10000,18.75000,19.00000,479000
07/10/2009,0000,19.20000,20.30000,19.20000,19.65000,1674000
07/13/2009,0000,19.50000,19.50000,18.55000,18.85000,614000
07/14/2009,0000,19.00000,19.20000,18.75000,19.00000,282000
07/15/2009,0000,19.00000,19.65000,19.00000,19.35000,767000
07/16/2009,0000,19.70000,19.95000,19.35000,19.40000,817000
07/17/2009,0000,19.40000,19.70000,19.15000,19.35000,453000
07/20/2009,0000,19.35000,20.00000,19.30000,19.80000,1040000
07/21/2009,0000,20.00000,20.80000,19.70000,20.80000,1882000
07/22/2009,0000,21.00000,21.40000,20.50000,21.25000,2072000
07/23/2009,0000,19.90000,21.00000,19.90000,20.60000,1604000
07/24/2009,0000,21.00000,21.20000,20.35000,21.00000,1324000
07/27/2009,0000,21.00000,21.30000,20.55000,20.65000,591000
07/28/2009,0000,20.70000,21.25000,20.70000,20.70000,759000
07/29/2009,0000,21.00000,21.75000,20.80000,21.65000,2562000
07/30/2009,0000,20.60000,21.65000,20.30000,21.10000,3355000
07/31/2009,0000,21.00000,21.60000,20.60000,21.15000,2292000
08/03/2009,0000,21.20000,22.60000,20.80000,22.45000,2370000
08/04/2009,0000,22.55000,23.20000,20.90000,21.60000,2404000
08/05/2009,0000,21.30000,22.80000,21.00000,22.15000,2574000
08/06/2009,0000,22.20000,22.35000,21.30000,22.00000,1216000
08/10/2009,0000,22.00000,23.30000,22.00000,22.90000,2931000
08/11/2009,0000,23.20000,24.25000,23.20000,24.00000,2752000
08/12/2009,0000,24.15000,25.65000,24.00000,25.65000,3062000
08/13/2009,0000,27.00000,27.40000,26.05000,26.05000,4990000
08/14/2009,0000,26.35000,27.85000,26.30000,27.85000,3841000
08/17/2009,0000,28.50000,29.60000,28.40000,28.40000,4816000
08/18/2009,0000,28.20000,28.20000,26.45000,26.50000,2931000
08/19/2009,0000,27.00000,27.40000,26.15000,26.65000,1899000
08/20/2009,0000,27.30000,27.30000,25.00000,26.00000,1731000
08/21/2009,0000,26.30000,26.90000,25.50000,26.00000,1216000
08/24/2009,0000,26.50000,26.85000,25.80000,25.90000,1648000
08/25/2009,0000,25.90000,26.65000,25.90000,25.90000,1902000
08/26/2009,0000,25.75000,26.30000,24.50000,24.55000,1520000
08/27/2009,0000,24.60000,25.40000,24.60000,24.80000,846000
08/28/2009,0000,25.60000,26.50000,25.20000,26.50000,2375000
08/31/2009,0000,26.70000,28.35000,26.60000,28.35000,3486000
09/01/2009,0000,28.35000,29.95000,27.80000,28.80000,3328000
09/02/2009,0000,28.30000,29.60000,28.20000,28.80000,2233000
09/03/2009,0000,28.80000,30.00000,28.75000,29.00000,1668000
09/04/2009,0000,29.00000,29.50000,28.20000,28.60000,1506000
09/07/2009,0000,28.80000,30.50000,28.60000,30.50000,3039000
09/08/2009,0000,30.80000,32.20000,30.70000,31.60000,3617000
09/09/2009,0000,31.60000,32.30000,30.40000,30.40000,2372000
09/10/2009,0000,31.20000,31.60000,29.55000,30.40000,2312000
09/11/2009,0000,30.80000,32.20000,30.30000,31.95000,3002000
09/14/2009,0000,32.90000,34.15000,32.65000,34.15000,4121000
09/15/2009,0000,34.15000,35.50000,33.60000,34.20000,3702000
09/16/2009,0000,34.20000,34.90000,33.80000,34.90000,1971000
09/17/2009,0000,35.35000,35.40000,34.15000,34.55000,1232000
09/18/2009,0000,34.40000,36.90000,34.20000,36.75000,2586000
09/21/2009,0000,36.75000,38.25000,36.75000,37.80000,1761000
09/22/2009,0000,37.80000,38.20000,37.20000,37.70000,982000
09/23/2009,0000,37.70000,38.35000,35.10000,35.80000,1822000
09/24/2009,0000,35.50000,38.30000,35.50000,38.30000,3591000
09/25/2009,0000,38.10000,38.90000,37.50000,37.85000,2027000
09/28/2009,0000,37.50000,37.85000,36.00000,36.40000,1208000
09/29/2009,0000,36.70000,37.20000,36.20000,36.70000,978000
09/30/2009,0000,37.00000,38.60000,36.85000,38.05000,2528000
10/01/2009,0000,38.55000,38.55000,37.25000,38.30000,1208000
10/02/2009,0000,37.40000,39.90000,37.40000,38.85000,2217000
10/05/2009,0000,39.30000,39.50000,38.50000,39.15000,1204000
10/06/2009,0000,39.50000,39.60000,38.55000,39.00000,1337000
10/07/2009,0000,39.20000,39.40000,38.30000,38.55000,1690000
10/08/2009,0000,38.60000,38.95000,37.10000,37.10000,1162000
10/09/2009,0000,37.50000,38.00000,35.80000,36.55000,1236000
10/12/2009,0000,36.90000,36.95000,35.60000,36.55000,1718000
10/13/2009,0000,35.60000,36.30000,35.50000,36.05000,1579000
10/14/2009,0000,36.50000,37.00000,36.05000,37.00000,1308000
10/15/2009,0000,37.50000,39.55000,37.40000,39.40000,6155000
10/16/2009,0000,39.60000,40.30000,38.65000,39.05000,4537000
10/19/2009,0000,39.80000,39.80000,38.90000,39.20000,1620000
10/20/2009,0000,39.20000,40.50000,39.20000,39.20000,3014000
10/21/2009,0000,39.25000,39.85000,38.90000,39.00000,1107000
10/22/2009,0000,39.15000,39.40000,37.65000,37.65000,1126000
10/23/2009,0000,38.50000,39.30000,38.10000,38.55000,1263000
10/26/2009,0000,39.30000,39.30000,38.20000,38.30000,566000
10/27/2009,0000,38.70000,38.95000,37.80000,37.85000,1170000
10/28/2009,0000,37.85000,38.40000,37.40000,37.50000,1268000
10/29/2009,0000,36.00000,36.50000,34.90000,35.10000,2251000
10/30/2009,0000,35.50000,36.00000,35.20000,35.80000,1049000
11/02/2009,0000,34.50000,35.40000,34.50000,34.95000,683000
11/03/2009,0000,35.45000,36.30000,35.05000,36.00000,996000
11/04/2009,0000,36.00000,37.95000,36.00000,37.95000,1644000
11/05/2009,0000,37.95000,37.95000,37.05000,37.10000,644000
11/06/2009,0000,37.50000,37.55000,36.40000,36.45000,540000
11/09/2009,0000,36.60000,36.90000,36.20000,36.65000,564000
11/10/2009,0000,36.95000,37.15000,36.20000,36.20000,535000
11/11/2009,0000,36.25000,36.40000,36.10000,36.40000,287000
11/12/2009,0000,36.40000,36.65000,36.00000,36.00000,318000
11/13/2009,0000,36.00000,36.70000,35.60000,36.30000,610000
11/16/2009,0000,36.50000,37.35000,36.15000,36.85000,767000
11/17/2009,0000,37.00000,37.20000,35.90000,35.90000,607000
11/18/2009,0000,36.00000,36.80000,36.00000,36.70000,610000
11/19/2009,0000,36.60000,37.15000,36.60000,36.85000,685000
11/20/2009,0000,36.30000,36.75000,36.00000,36.00000,788000
11/23/2009,0000,36.20000,38.50000,36.05000,38.50000,3838000
11/24/2009,0000,38.40000,39.80000,37.80000,38.90000,4340000
11/25/2009,0000,38.95000,39.50000,38.50000,38.50000,1267000
11/26/2009,0000,38.60000,41.15000,38.60000,40.25000,7125000
11/27/2009,0000,37.45000,39.25000,37.45000,38.20000,2787000
11/30/2009,0000,38.20000,39.10000,38.20000,38.60000,1460000
12/01/2009,0000,38.60000,40.50000,38.60000,39.05000,1796000
12/02/2009,0000,39.60000,39.80000,38.45000,38.80000,1245000
12/03/2009,0000,39.00000,39.45000,38.40000,39.05000,1294000
12/04/2009,0000,39.10000,39.20000,38.35000,38.70000,777000
12/07/2009,0000,38.95000,39.90000,38.65000,39.50000,1882000
12/08/2009,0000,39.50000,39.65000,38.80000,39.50000,1285000
12/09/2009,0000,39.40000,40.35000,39.20000,39.60000,1599000
12/11/2009,0000,39.70000,42.45000,39.70000,42.45000,6243000
12/14/2009,0000,42.95000,45.40000,42.95000,45.40000,6615000
12/15/2009,0000,46.00000,47.60000,44.60000,46.90000,5504000
12/16/2009,0000,46.00000,46.60000,44.80000,45.70000,2177000
12/17/2009,0000,46.30000,46.30000,43.00000,43.40000,3302000
12/18/2009,0000,42.60000,44.40000,42.60000,44.00000,1426000
12/21/2009,0000,44.10000,44.80000,44.10000,44.25000,1188000
12/22/2009,0000,44.25000,46.70000,44.10000,45.00000,2817000
12/23/2009,0000,45.30000,47.30000,45.25000,46.80000,2714000
12/25/2009,0000,45.80000,46.80000,45.50000,45.90000,1007000
12/28/2009,0000,46.50000,46.70000,44.95000,45.40000,1672000
12/29/2009,0000,45.20000,46.30000,45.15000,46.00000,1146863
