DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.03000,38.03000,36.10000,36.10000,7151200
04/03/2007,0000,36.10000,37.45000,36.10000,36.78000,3391600
04/04/2007,0000,37.07000,37.12000,35.77000,35.77000,2458900
04/09/2007,0000,36.49000,36.49000,33.70000,33.94000,2719400
04/10/2007,0000,33.70000,34.18000,32.83000,34.08000,1223000
04/11/2007,0000,34.18000,34.47000,33.89000,34.03000,881600
04/12/2007,0000,34.03000,36.10000,33.84000,35.33000,2005800
04/13/2007,0000,35.62000,35.77000,34.28000,34.28000,2104700
04/16/2007,0000,33.89000,33.94000,32.21000,32.35000,2927900
04/17/2007,0000,32.35000,33.26000,30.33000,31.19000,2582200
04/18/2007,0000,31.19000,32.64000,30.57000,32.54000,2268500
04/19/2007,0000,32.54000,32.93000,31.77000,32.11000,808200
04/20/2007,0000,32.11000,33.17000,32.11000,32.74000,1361300
04/23/2007,0000,33.22000,33.51000,32.21000,32.25000,1091100
04/24/2007,0000,32.16000,32.54000,31.77000,32.25000,667900
04/25/2007,0000,32.35000,32.45000,31.96000,31.96000,523200
04/26/2007,0000,32.21000,32.45000,32.01000,32.11000,514700
04/27/2007,0000,32.11000,32.16000,30.81000,30.81000,1204900
04/30/2007,0000,30.81000,31.10000,29.37000,29.85000,1161300
05/02/2007,0000,29.08000,29.85000,29.08000,29.12000,732700
05/03/2007,0000,29.37000,29.80000,27.92000,28.50000,1265600
05/04/2007,0000,28.50000,29.17000,28.50000,29.17000,515800
05/07/2007,0000,29.80000,31.19000,29.80000,31.19000,1085800
05/08/2007,0000,32.35000,32.35000,31.34000,31.87000,1747400
05/09/2007,0000,32.11000,32.21000,31.34000,31.34000,1101800
05/10/2007,0000,31.92000,32.83000,31.77000,32.54000,2597100
05/11/2007,0000,32.25000,33.31000,32.25000,32.59000,1929200
05/14/2007,0000,33.51000,33.51000,32.64000,32.64000,1762200
05/15/2007,0000,32.64000,32.98000,30.81000,31.00000,1844100
05/16/2007,0000,31.00000,31.58000,30.42000,30.62000,1634600
05/17/2007,0000,30.62000,31.24000,30.33000,30.57000,896500
05/18/2007,0000,30.62000,31.44000,30.62000,31.34000,1541000
05/21/2007,0000,31.68000,31.68000,30.91000,31.10000,1019900
05/22/2007,0000,31.10000,31.77000,30.47000,30.76000,1761200
05/23/2007,0000,30.81000,31.63000,30.81000,31.15000,1593100
05/24/2007,0000,31.58000,33.31000,31.24000,33.31000,3588400
05/25/2007,0000,34.28000,35.48000,33.31000,33.51000,13775000
05/28/2007,0000,33.89000,34.85000,33.51000,33.51000,6231300
05/29/2007,0000,33.89000,33.89000,32.45000,32.54000,4185000
05/30/2007,0000,32.59000,33.31000,31.82000,32.59000,2658800
05/31/2007,0000,33.70000,33.70000,32.78000,32.98000,2858800
06/01/2007,0000,33.22000,34.66000,32.54000,33.89000,7961700
06/04/2007,0000,34.66000,35.62000,34.18000,35.09000,9018800
06/05/2007,0000,35.53000,35.53000,33.75000,35.09000,5225200
06/06/2007,0000,35.62000,37.26000,35.14000,35.72000,16922000
06/07/2007,0000,35.91000,38.17000,35.53000,38.17000,15708500
06/08/2007,0000,39.09000,40.82000,38.70000,40.82000,25284700
06/11/2007,0000,41.88000,43.66000,41.88000,43.66000,23020400
06/12/2007,0000,44.19000,44.19000,42.27000,42.46000,13273000
06/13/2007,0000,42.46000,45.40000,42.46000,45.40000,19735100
06/14/2007,0000,48.14000,48.53000,48.14000,48.53000,9103900
06/15/2007,0000,49.87000,49.87000,46.46000,46.89000,17836700
06/20/2007,0000,47.18000,48.14000,43.61000,43.66000,16263700
06/21/2007,0000,43.71000,46.12000,43.71000,45.73000,14832200
06/22/2007,0000,46.21000,48.62000,45.25000,47.37000,15586200
06/25/2007,0000,48.14000,49.01000,46.21000,46.41000,11444800
06/26/2007,0000,45.93000,48.33000,44.58000,47.56000,13947300
06/27/2007,0000,48.81000,50.84000,48.24000,50.84000,10901300
06/28/2007,0000,54.30000,54.30000,51.99000,52.67000,30524800
06/29/2007,0000,52.95000,55.55000,52.57000,54.30000,16590200
07/02/2007,0000,54.40000,56.81000,52.95000,55.84000,13373000
07/03/2007,0000,57.29000,58.35000,55.46000,55.84000,15542600
07/04/2007,0000,56.32000,57.48000,55.07000,55.84000,15747900
07/05/2007,0000,56.32000,59.69000,56.13000,59.69000,17429300
07/06/2007,0000,60.46000,63.83000,60.46000,62.58000,20094600
07/09/2007,0000,64.51000,65.86000,62.68000,63.16000,16807200
07/10/2007,0000,62.87000,64.80000,61.72000,64.03000,11774500
07/11/2007,0000,63.35000,65.28000,63.06000,63.35000,10215300
07/12/2007,0000,63.74000,64.89000,62.10000,62.20000,8743400
07/13/2007,0000,62.77000,65.28000,58.73000,64.03000,18014300
07/16/2007,0000,66.30000,67.50000,62.00000,62.00000,10031900
07/17/2007,0000,58.54000,61.33000,56.81000,60.66000,7827600
07/18/2007,0000,60.66000,62.77000,59.69000,59.69000,9761200
07/19/2007,0000,60.66000,63.83000,60.17000,63.35000,17290000
07/20/2007,0000,63.35000,64.31000,62.10000,62.10000,8857200
07/23/2007,0000,62.20000,65.28000,62.20000,62.49000,8464700
07/24/2007,0000,63.35000,66.43000,63.16000,63.64000,14487600
07/25/2007,0000,63.54000,65.28000,62.39000,63.93000,8040400
07/26/2007,0000,64.99000,68.36000,64.51000,65.76000,18107900
07/27/2007,0000,61.72000,65.47000,61.72000,61.81000,10536500
07/30/2007,0000,62.90000,64.70000,59.10000,60.10000,11285300
07/31/2007,0000,62.80000,64.30000,60.50000,62.70000,12460800
08/01/2007,0000,62.50000,64.80000,60.00000,60.00000,11800300
08/02/2007,0000,61.00000,61.90000,55.80000,56.00000,9988900
08/03/2007,0000,57.00000,57.00000,52.10000,53.40000,8978200
08/06/2007,0000,50.60000,52.40000,49.70000,49.70000,6875000
08/07/2007,0000,51.00000,52.50000,50.00000,52.50000,7312200
08/08/2007,0000,53.50000,56.10000,52.40000,56.10000,7110500
08/09/2007,0000,58.00000,59.10000,57.00000,57.00000,9864000
08/10/2007,0000,53.10000,56.20000,53.10000,55.00000,4142000
08/14/2007,0000,54.50000,55.00000,51.00000,52.60000,3889000
08/15/2007,0000,51.50000,54.40000,49.50000,49.50000,4452200
08/16/2007,0000,47.00000,49.00000,46.05000,46.05000,3709800
08/17/2007,0000,45.75000,47.00000,42.85000,44.40000,5223300
08/20/2007,0000,47.50000,47.50000,45.95000,47.40000,3127200
08/21/2007,0000,47.60000,48.00000,44.10000,44.10000,2364300
08/22/2007,0000,41.05000,43.50000,41.05000,42.40000,5198700
08/23/2007,0000,43.00000,45.35000,42.50000,45.35000,5925700
08/24/2007,0000,45.60000,48.00000,44.35000,46.60000,4241300
08/27/2007,0000,47.60000,47.70000,44.60000,45.15000,2805700
08/28/2007,0000,45.15000,47.75000,45.15000,47.50000,4177800
08/29/2007,0000,45.80000,47.00000,44.50000,46.00000,2911100
08/30/2007,0000,47.00000,47.60000,45.05000,45.50000,3167100
08/31/2007,0000,45.55000,47.80000,45.20000,47.80000,5421900
09/03/2007,0000,48.00000,49.90000,47.90000,48.00000,4549500
09/04/2007,0000,48.30000,49.00000,46.40000,47.25000,3016600
09/05/2007,0000,47.50000,48.10000,45.80000,46.00000,4903800
09/06/2007,0000,45.65000,47.10000,45.00000,45.20000,4488100
09/07/2007,0000,45.70000,48.00000,45.40000,46.65000,5537600
09/10/2007,0000,46.20000,46.20000,43.50000,45.30000,5529500
09/11/2007,0000,45.20000,45.50000,44.20000,44.90000,3289000
09/12/2007,0000,45.20000,46.40000,44.80000,45.00000,4883300
09/13/2007,0000,45.50000,46.00000,44.30000,44.60000,3763100
09/14/2007,0000,45.00000,45.45000,44.00000,44.00000,2282400
09/17/2007,0000,44.00000,44.40000,40.95000,40.95000,5823300
09/19/2007,0000,41.50000,41.50000,38.10000,38.10000,3876700
09/20/2007,0000,35.45000,36.70000,35.45000,35.45000,8975200
09/21/2007,0000,33.10000,35.45000,33.00000,35.00000,12439300
09/26/2007,0000,35.00000,35.50000,34.30000,34.60000,5235600
09/27/2007,0000,34.90000,37.00000,34.90000,37.00000,6465400
09/28/2007,0000,38.40000,39.55000,38.00000,39.55000,14656200
10/01/2007,0000,41.40000,41.40000,38.60000,38.70000,5341000
10/02/2007,0000,39.10000,40.00000,38.00000,39.70000,5825400
10/03/2007,0000,39.80000,40.50000,38.60000,39.00000,4046700
10/04/2007,0000,38.25000,39.60000,38.10000,38.40000,4474800
10/05/2007,0000,38.50000,39.00000,37.50000,37.50000,3194800
10/08/2007,0000,37.95000,38.20000,34.90000,34.90000,6300500
10/09/2007,0000,34.50000,35.80000,33.40000,35.80000,5619600
10/11/2007,0000,36.60000,36.60000,35.30000,35.45000,3634100
10/12/2007,0000,35.25000,35.80000,34.30000,34.30000,2154400
10/15/2007,0000,34.60000,34.60000,33.00000,33.05000,2633600
10/16/2007,0000,32.80000,35.35000,32.50000,35.35000,4222900
10/17/2007,0000,35.50000,36.40000,35.00000,35.40000,5074800
10/18/2007,0000,35.90000,36.80000,35.70000,36.10000,4309900
10/19/2007,0000,36.10000,37.30000,35.70000,36.30000,5866300
10/22/2007,0000,34.20000,35.20000,34.15000,34.45000,2328500
10/23/2007,0000,35.00000,35.80000,34.60000,34.60000,2085800
10/24/2007,0000,35.10000,35.80000,33.70000,33.70000,2046900
10/25/2007,0000,34.00000,34.70000,33.60000,33.70000,2277300
10/26/2007,0000,33.90000,34.15000,32.50000,32.60000,3526500
10/29/2007,0000,33.00000,33.40000,31.90000,31.90000,2964400
10/30/2007,0000,31.90000,32.80000,31.70000,31.95000,2806700
10/31/2007,0000,32.00000,32.60000,31.65000,31.65000,2108300
11/01/2007,0000,31.70000,32.15000,29.45000,29.45000,3804000
11/02/2007,0000,27.60000,28.60000,27.40000,27.40000,4764500
11/05/2007,0000,26.70000,27.40000,25.50000,26.50000,5481300
11/06/2007,0000,26.65000,28.35000,26.10000,28.35000,8279900
11/07/2007,0000,28.30000,28.50000,27.10000,27.10000,3914600
11/08/2007,0000,25.30000,26.25000,25.25000,25.30000,4278100
11/09/2007,0000,25.50000,26.30000,24.30000,24.80000,3325800
11/12/2007,0000,23.50000,24.30000,23.10000,23.10000,3053500
11/13/2007,0000,23.10000,24.70000,23.10000,24.70000,3972000
11/14/2007,0000,26.20000,26.40000,25.60000,26.00000,4810600
11/15/2007,0000,25.60000,26.40000,25.60000,26.10000,2591600
11/16/2007,0000,25.80000,27.90000,25.20000,27.90000,5631900
11/19/2007,0000,28.15000,28.50000,26.50000,26.50000,3802000
11/20/2007,0000,25.60000,28.35000,25.50000,28.35000,6090600
11/21/2007,0000,28.00000,28.70000,27.50000,27.50000,5438300
11/22/2007,0000,27.50000,28.80000,27.40000,27.55000,4442000
11/23/2007,0000,28.05000,28.45000,27.10000,27.10000,3190700
11/26/2007,0000,27.60000,27.60000,26.40000,26.40000,2037700
11/27/2007,0000,25.30000,27.00000,25.30000,26.80000,2738100
11/28/2007,0000,27.00000,27.70000,25.00000,25.00000,2380700
11/29/2007,0000,26.00000,26.40000,25.20000,25.60000,2111400
11/30/2007,0000,26.00000,26.60000,26.00000,26.35000,1620900
12/03/2007,0000,26.50000,27.45000,26.20000,26.75000,2378700
12/04/2007,0000,26.75000,28.60000,26.70000,28.40000,6993700
12/05/2007,0000,28.50000,29.90000,28.10000,29.20000,6652800
12/06/2007,0000,29.20000,29.50000,27.20000,27.20000,5215100
12/07/2007,0000,27.20000,27.60000,26.30000,26.60000,3208100
12/10/2007,0000,26.80000,27.00000,26.00000,26.00000,1413000
12/11/2007,0000,26.50000,26.55000,25.50000,25.70000,1986500
12/12/2007,0000,25.20000,26.00000,25.10000,26.00000,1219500
12/13/2007,0000,26.00000,26.20000,24.30000,24.30000,2354100
12/14/2007,0000,24.30000,24.80000,22.60000,23.40000,2597800
12/17/2007,0000,23.00000,23.80000,21.80000,21.80000,2181000
12/18/2007,0000,20.40000,22.00000,20.30000,21.00000,3071900
12/19/2007,0000,21.20000,22.15000,21.10000,22.15000,2054100
12/20/2007,0000,22.20000,22.20000,20.60000,20.65000,1928100
12/21/2007,0000,20.40000,21.30000,19.80000,21.00000,2436000
12/24/2007,0000,21.55000,22.45000,21.50000,22.45000,3019700
12/25/2007,0000,22.60000,23.15000,22.20000,22.60000,2789300
12/26/2007,0000,22.40000,22.50000,21.65000,22.25000,1224600
12/27/2007,0000,22.00000,23.50000,22.00000,22.95000,3712900
12/28/2007,0000,22.90000,24.35000,22.55000,24.25000,4216700
12/31/2007,0000,24.40000,24.55000,23.85000,24.45000,1976200
01/02/2008,0000,26.10000,26.15000,26.10000,26.15000,2199500
01/03/2008,0000,26.15000,26.95000,26.00000,26.75000,10567400
01/04/2008,0000,26.40000,26.50000,25.20000,25.30000,4054900
01/07/2008,0000,23.55000,24.10000,23.55000,23.55000,1990600
01/08/2008,0000,22.30000,23.00000,21.95000,21.95000,3516300
01/09/2008,0000,20.70000,23.00000,20.70000,22.80000,2674600
01/10/2008,0000,23.10000,23.60000,22.10000,22.15000,2449300
01/11/2008,0000,22.40000,23.30000,22.40000,23.15000,3140500
01/14/2008,0000,23.40000,23.55000,22.20000,22.40000,1552300
01/15/2008,0000,23.00000,23.40000,22.45000,22.60000,1916800
01/16/2008,0000,22.00000,23.40000,21.90000,22.70000,2984900
01/17/2008,0000,23.10000,23.80000,22.80000,23.80000,3292100
01/18/2008,0000,23.40000,24.60000,23.00000,24.30000,3472300
01/21/2008,0000,24.30000,24.80000,23.55000,23.60000,2027400
01/22/2008,0000,21.95000,22.30000,21.95000,21.95000,1412000
01/23/2008,0000,21.95000,22.25000,20.45000,20.45000,2101200
01/24/2008,0000,20.50000,21.30000,19.05000,19.05000,3621800
01/25/2008,0000,19.60000,20.35000,19.40000,20.35000,2714500
01/28/2008,0000,20.00000,20.30000,19.00000,19.00000,1387400
01/29/2008,0000,19.50000,19.60000,19.00000,19.00000,1461200
01/30/2008,0000,19.35000,19.60000,19.10000,19.20000,901100
01/31/2008,0000,19.10000,19.45000,18.00000,18.25000,1455000
02/01/2008,0000,18.70000,18.90000,18.45000,18.70000,1276900
02/12/2008,0000,18.50000,18.80000,18.00000,18.15000,866200
02/13/2008,0000,18.30000,19.15000,17.50000,18.10000,1678300
02/14/2008,0000,18.75000,19.35000,18.65000,19.35000,1613700
02/15/2008,0000,19.05000,20.25000,18.90000,20.10000,2215800
02/18/2008,0000,20.10000,20.75000,19.80000,19.90000,1726400
02/19/2008,0000,20.00000,20.50000,19.50000,20.50000,2138000
02/20/2008,0000,19.80000,21.10000,19.80000,20.65000,4308900
02/21/2008,0000,21.00000,21.70000,21.00000,21.50000,2474900
02/22/2008,0000,21.20000,21.60000,20.60000,20.80000,2051000
02/25/2008,0000,21.50000,21.50000,20.65000,20.75000,1922000
02/26/2008,0000,20.90000,21.45000,20.75000,20.80000,1909700
02/27/2008,0000,21.00000,22.25000,21.00000,22.25000,2577300
02/29/2008,0000,22.40000,23.50000,22.35000,23.40000,6644600
03/03/2008,0000,22.40000,22.90000,21.80000,21.80000,2377600
03/04/2008,0000,22.00000,23.25000,22.00000,23.25000,2715600
03/05/2008,0000,23.25000,24.50000,22.85000,23.20000,3617700
03/06/2008,0000,23.80000,24.30000,23.35000,23.80000,3755900
03/07/2008,0000,23.05000,25.25000,23.00000,24.10000,8571700
03/10/2008,0000,24.10000,24.50000,23.20000,23.20000,2582400
03/11/2008,0000,22.80000,23.35000,22.50000,22.75000,1924000
03/12/2008,0000,23.50000,24.10000,23.35000,23.75000,3866500
03/13/2008,0000,23.75000,24.20000,22.60000,22.60000,2013100
03/14/2008,0000,22.90000,23.25000,21.80000,22.05000,1762200
03/17/2008,0000,21.70000,21.70000,20.55000,21.00000,1675200
03/18/2008,0000,21.50000,21.60000,20.80000,21.25000,1159100
03/19/2008,0000,21.85000,21.90000,20.80000,20.80000,1169300
03/20/2008,0000,20.55000,21.45000,20.55000,21.45000,879600
03/21/2008,0000,21.80000,22.10000,21.55000,21.70000,1965000
03/24/2008,0000,23.00000,23.15000,22.05000,22.15000,1953700
03/25/2008,0000,22.40000,23.30000,22.40000,23.00000,2556800
03/26/2008,0000,23.20000,23.60000,22.35000,22.35000,1748900
03/27/2008,0000,22.35000,22.90000,22.20000,22.40000,1390500
03/28/2008,0000,22.40000,23.95000,22.40000,23.65000,5229400
03/31/2008,0000,23.60000,23.65000,23.00000,23.00000,1941400
04/01/2008,0000,23.20000,23.70000,22.60000,22.60000,1736600
04/02/2008,0000,23.20000,23.80000,23.10000,23.10000,2888600
04/03/2008,0000,23.20000,24.30000,23.20000,23.80000,2619300
04/07/2008,0000,24.20000,24.50000,23.60000,24.20000,3067800
04/08/2008,0000,24.20000,24.30000,23.25000,23.30000,1687500
04/09/2008,0000,23.45000,23.75000,22.80000,23.05000,976800
04/10/2008,0000,22.85000,23.40000,22.85000,23.40000,1612700
04/11/2008,0000,23.70000,24.00000,23.10000,23.10000,2678700
04/14/2008,0000,22.85000,23.50000,22.60000,22.90000,1429400
04/15/2008,0000,22.80000,23.85000,22.80000,23.30000,1744800
04/16/2008,0000,23.50000,23.75000,22.90000,23.00000,1722300
04/17/2008,0000,23.60000,23.65000,23.05000,23.10000,1661900
04/18/2008,0000,23.40000,23.40000,22.75000,22.80000,1795000
04/21/2008,0000,22.90000,23.85000,22.90000,23.70000,2954100
04/22/2008,0000,24.00000,24.50000,23.65000,24.45000,4236200
04/23/2008,0000,24.45000,25.60000,23.80000,24.65000,8691500
04/24/2008,0000,24.90000,24.95000,24.20000,24.30000,2790300
04/25/2008,0000,24.50000,24.60000,24.00000,24.00000,1942400
04/28/2008,0000,24.05000,24.30000,23.25000,23.30000,1394600
04/29/2008,0000,23.30000,24.15000,23.30000,23.35000,1775500
04/30/2008,0000,23.50000,24.95000,23.50000,24.00000,7020400
05/02/2008,0000,24.10000,24.45000,23.50000,23.60000,2272200
05/05/2008,0000,23.70000,24.70000,23.60000,24.50000,4192100
05/06/2008,0000,24.80000,26.20000,24.20000,26.20000,12443400
05/07/2008,0000,26.60000,27.80000,26.20000,26.20000,15973000
05/08/2008,0000,25.90000,27.00000,25.80000,27.00000,5239700
05/09/2008,0000,27.00000,27.50000,25.20000,25.20000,4510600
05/12/2008,0000,25.20000,25.40000,24.50000,24.90000,2373500
05/13/2008,0000,25.10000,26.20000,25.05000,25.60000,2366400
05/14/2008,0000,25.70000,26.30000,25.40000,25.65000,2509700
05/15/2008,0000,25.90000,26.15000,25.50000,25.50000,2209700
05/16/2008,0000,25.60000,26.40000,25.60000,25.80000,3099500
05/19/2008,0000,26.00000,26.30000,25.60000,25.70000,1785800
05/20/2008,0000,26.00000,26.50000,25.60000,25.60000,3442600
05/21/2008,0000,25.60000,26.10000,25.50000,25.75000,1694600
05/22/2008,0000,25.50000,26.10000,25.00000,25.10000,1971100
05/23/2008,0000,25.10000,25.50000,23.60000,23.60000,2896800
05/26/2008,0000,23.60000,23.60000,22.00000,22.00000,2127800
05/27/2008,0000,22.00000,22.30000,21.45000,22.10000,1981400
05/28/2008,0000,22.30000,22.30000,21.30000,21.30000,1161100
05/29/2008,0000,21.55000,21.95000,21.35000,21.40000,1213400
05/30/2008,0000,21.60000,21.80000,20.50000,20.55000,1477600
06/02/2008,0000,20.55000,21.30000,20.55000,21.25000,732100
06/03/2008,0000,21.00000,21.20000,20.60000,20.95000,667600
06/04/2008,0000,20.90000,21.85000,20.80000,21.55000,1483700
06/05/2008,0000,21.50000,21.90000,21.20000,21.90000,829400
06/06/2008,0000,22.10000,22.15000,21.30000,21.30000,977900
06/09/2008,0000,20.15000,20.70000,20.15000,20.50000,726000
06/10/2008,0000,20.50000,21.00000,20.20000,20.20000,869300
06/11/2008,0000,20.25000,20.55000,19.30000,19.50000,992200
06/12/2008,0000,18.80000,19.00000,18.15000,18.15000,1821600
06/13/2008,0000,18.15000,18.30000,17.50000,17.80000,1100700
06/16/2008,0000,18.50000,18.50000,18.00000,18.10000,738200
06/17/2008,0000,18.10000,18.50000,17.85000,18.45000,686000
06/18/2008,0000,18.05000,18.90000,18.05000,18.70000,612300
06/19/2008,0000,18.40000,18.55000,18.15000,18.15000,437200
06/20/2008,0000,18.15000,18.60000,17.80000,17.90000,899000
06/23/2008,0000,16.75000,17.35000,16.75000,17.10000,719800
06/24/2008,0000,17.10000,17.90000,16.25000,16.25000,1025000
06/25/2008,0000,16.00000,16.95000,16.00000,16.95000,687000
06/26/2008,0000,17.00000,17.50000,16.95000,16.95000,720800
06/27/2008,0000,15.80000,16.20000,15.80000,15.80000,1356700
06/30/2008,0000,15.30000,15.75000,14.70000,14.70000,1202100
07/01/2008,0000,14.05000,14.60000,13.70000,13.75000,2690000
07/02/2008,0000,13.75000,14.55000,13.75000,14.30000,1221600
07/03/2008,0000,13.95000,15.30000,13.80000,15.30000,1648600
07/04/2008,0000,15.60000,15.80000,14.90000,15.00000,1916800
07/07/2008,0000,15.15000,15.75000,14.70000,15.70000,956300
07/08/2008,0000,15.70000,16.00000,14.80000,14.80000,1530800
07/09/2008,0000,15.50000,15.80000,15.15000,15.25000,2164600
07/10/2008,0000,15.45000,15.45000,14.75000,14.90000,873400
07/11/2008,0000,15.00000,15.60000,15.00000,15.60000,793500
07/14/2008,0000,15.55000,15.70000,15.10000,15.20000,918500
07/15/2008,0000,15.20000,15.20000,14.15000,14.15000,1111000
07/16/2008,0000,14.05000,14.35000,13.25000,13.25000,1271700
07/17/2008,0000,13.55000,14.00000,13.55000,14.00000,1512400
07/18/2008,0000,13.60000,14.20000,13.05000,13.30000,2872000
07/21/2008,0000,13.80000,14.20000,13.50000,14.20000,2039000
07/22/2008,0000,14.00000,14.80000,13.85000,14.60000,1522000
07/23/2008,0000,15.20000,15.25000,14.80000,15.10000,1778000
07/24/2008,0000,15.30000,15.30000,14.85000,15.00000,1164000
07/25/2008,0000,14.70000,14.80000,14.35000,14.80000,800000
07/29/2008,0000,14.20000,14.50000,14.20000,14.30000,595000
07/30/2008,0000,14.80000,14.80000,14.40000,14.40000,714000
07/31/2008,0000,14.70000,14.80000,13.90000,14.00000,773000
08/01/2008,0000,13.80000,13.80000,13.35000,13.50000,932000
08/04/2008,0000,13.45000,13.75000,13.40000,13.50000,763000
08/05/2008,0000,13.60000,13.70000,13.10000,13.15000,752000
08/06/2008,0000,13.60000,14.05000,13.50000,13.95000,1670000
08/07/2008,0000,13.70000,14.35000,13.70000,13.90000,950000
08/08/2008,0000,13.80000,14.85000,13.80000,14.85000,2032000
08/11/2008,0000,15.30000,15.85000,15.10000,15.85000,1956000
08/12/2008,0000,16.00000,16.05000,15.30000,15.35000,1518000
08/13/2008,0000,15.30000,16.40000,15.10000,16.40000,3294000
08/14/2008,0000,16.10000,16.70000,16.05000,16.35000,2007000
08/15/2008,0000,16.35000,16.60000,15.35000,15.80000,2082000
08/18/2008,0000,15.50000,15.75000,14.90000,14.90000,1149000
08/19/2008,0000,14.60000,15.50000,14.60000,15.20000,842000
08/20/2008,0000,14.90000,15.20000,14.70000,14.95000,869000
08/21/2008,0000,15.20000,15.40000,14.70000,14.70000,595000
08/22/2008,0000,14.90000,15.25000,14.40000,14.55000,1313000
08/25/2008,0000,14.80000,14.80000,14.15000,14.20000,861000
08/26/2008,0000,14.00000,14.50000,13.90000,14.30000,483000
08/27/2008,0000,14.30000,14.75000,14.10000,14.45000,832000
08/28/2008,0000,14.45000,14.70000,14.10000,14.10000,550000
08/29/2008,0000,14.35000,14.80000,14.30000,14.35000,635000
09/01/2008,0000,14.10000,14.10000,13.40000,13.40000,1110000
09/02/2008,0000,13.40000,13.70000,13.35000,13.40000,868000
09/03/2008,0000,13.40000,13.40000,12.50000,12.50000,1123000
09/04/2008,0000,12.05000,12.55000,11.65000,11.65000,1466000
09/05/2008,0000,10.85000,11.30000,10.85000,10.85000,2459000
09/08/2008,0000,11.20000,11.60000,11.20000,11.60000,1438000
09/09/2008,0000,11.30000,11.50000,10.80000,10.80000,1126000
09/10/2008,0000,10.25000,11.00000,10.25000,10.70000,682000
09/11/2008,0000,10.70000,11.10000,10.30000,10.30000,1178000
09/12/2008,0000,10.45000,10.65000,9.71000,10.20000,1717000
09/15/2008,0000,9.82000,10.00000,9.49000,9.49000,738000
09/16/2008,0000,8.83000,8.83000,8.83000,8.83000,261000
09/17/2008,0000,8.30000,9.10000,8.22000,8.22000,2877000
09/18/2008,0000,7.65000,7.65000,7.65000,7.65000,544000
09/19/2008,0000,7.99000,8.18000,7.99000,8.18000,1467000
09/22/2008,0000,8.49000,8.75000,8.40000,8.75000,1206000
09/23/2008,0000,8.75000,9.36000,8.50000,9.36000,2314000
09/24/2008,0000,9.70000,10.00000,9.52000,10.00000,2488000
09/25/2008,0000,9.70000,10.40000,9.60000,9.90000,1569000
09/26/2008,0000,10.00000,10.10000,9.21000,9.21000,1297000
09/30/2008,0000,8.57000,9.00000,8.57000,8.75000,685000
10/01/2008,0000,9.24000,9.36000,8.88000,9.36000,776000
10/02/2008,0000,9.35000,9.73000,9.15000,9.34000,563000
10/03/2008,0000,9.00000,9.79000,8.80000,9.75000,712000
10/06/2008,0000,9.36000,9.65000,9.10000,9.10000,375000
10/07/2008,0000,8.66000,9.29000,8.66000,9.10000,524000
10/08/2008,0000,8.80000,8.99000,8.47000,8.47000,686000
10/09/2008,0000,8.37000,8.69000,7.90000,7.92000,790000
10/13/2008,0000,7.65000,7.89000,7.65000,7.74000,821000
10/14/2008,0000,8.28000,8.28000,8.28000,8.28000,261000
10/15/2008,0000,8.30000,8.68000,8.12000,8.39000,441000
10/16/2008,0000,8.10000,8.20000,8.10000,8.10000,599000
10/17/2008,0000,8.30000,8.37000,7.86000,7.88000,464000
10/20/2008,0000,7.70000,8.18000,7.61000,8.18000,617000
10/21/2008,0000,8.29000,8.51000,7.92000,7.97000,723000
10/22/2008,0000,7.72000,8.14000,7.72000,7.84000,563000
10/23/2008,0000,7.57000,7.70000,7.57000,7.64000,843000
10/24/2008,0000,7.63000,7.64000,7.38000,7.38000,887000
10/27/2008,0000,7.00000,7.37000,6.87000,6.87000,799000
10/28/2008,0000,6.46000,7.35000,6.39000,7.35000,1646000
10/29/2008,0000,7.85000,7.85000,6.90000,7.19000,1109000
10/30/2008,0000,7.40000,7.69000,7.25000,7.69000,732000
10/31/2008,0000,7.35000,7.98000,7.35000,7.81000,722000
11/03/2008,0000,7.81000,8.00000,7.51000,7.85000,674000
11/04/2008,0000,7.84000,7.85000,7.67000,7.74000,623000
11/05/2008,0000,7.95000,8.08000,7.80000,7.81000,680000
11/06/2008,0000,7.40000,7.40000,7.27000,7.27000,533000
11/07/2008,0000,6.81000,7.39000,6.81000,7.27000,461000
11/10/2008,0000,7.12000,7.35000,7.01000,7.11000,245000
11/11/2008,0000,6.92000,7.08000,6.85000,6.85000,309000
11/12/2008,0000,6.85000,7.07000,6.61000,6.96000,434000
11/13/2008,0000,6.48000,6.60000,6.48000,6.48000,550000
11/14/2008,0000,6.60000,6.68000,6.05000,6.10000,846000
11/17/2008,0000,5.68000,5.90000,5.68000,5.68000,848000
11/18/2008,0000,5.29000,5.41000,5.29000,5.29000,571000
11/19/2008,0000,4.96000,5.50000,4.96000,5.36000,773000
11/20/2008,0000,4.99000,5.09000,4.99000,4.99000,700000
11/21/2008,0000,4.65000,5.30000,4.65000,5.30000,943000
11/24/2008,0000,5.28000,5.38000,5.10000,5.17000,300000
11/25/2008,0000,5.30000,5.45000,5.20000,5.26000,782000
11/26/2008,0000,5.30000,5.34000,5.20000,5.20000,294000
11/27/2008,0000,5.29000,5.56000,5.29000,5.56000,373000
11/28/2008,0000,5.80000,5.94000,5.70000,5.94000,1280000
12/01/2008,0000,6.00000,6.31000,6.00000,6.15000,1273000
12/02/2008,0000,5.72000,5.83000,5.72000,5.72000,848000
12/03/2008,0000,5.90000,5.92000,5.41000,5.48000,507000
12/04/2008,0000,5.40000,5.79000,5.30000,5.50000,585000
12/05/2008,0000,5.39000,5.61000,5.35000,5.43000,341000
12/08/2008,0000,5.58000,5.81000,5.52000,5.81000,607000
12/09/2008,0000,6.00000,6.10000,5.81000,5.86000,917000
12/10/2008,0000,6.03000,6.27000,5.91000,6.27000,1228000
12/11/2008,0000,6.29000,6.69000,6.22000,6.58000,1208000
12/12/2008,0000,6.31000,6.58000,6.12000,6.12000,957000
12/15/2008,0000,6.40000,6.54000,6.30000,6.50000,796000
12/16/2008,0000,6.40000,6.46000,6.20000,6.28000,715000
12/17/2008,0000,6.50000,6.57000,6.28000,6.30000,871000
12/18/2008,0000,6.30000,6.42000,6.25000,6.38000,239000
12/19/2008,0000,6.35000,6.82000,6.33000,6.82000,1449000
12/22/2008,0000,6.85000,7.05000,6.35000,6.35000,897000
12/23/2008,0000,6.18000,6.35000,5.91000,6.18000,443000
12/24/2008,0000,6.16000,6.29000,6.02000,6.19000,383000
12/25/2008,0000,6.27000,6.28000,6.12000,6.18000,164000
12/26/2008,0000,6.04000,6.29000,6.04000,6.21000,315000
12/29/2008,0000,6.28000,6.29000,6.10000,6.12000,105000
12/30/2008,0000,6.20000,6.45000,6.20000,6.45000,489000
12/31/2008,0000,6.54000,6.58000,6.37000,6.38000,251000
01/05/2009,0000,6.59000,6.82000,6.55000,6.82000,991000
01/06/2009,0000,6.80000,6.95000,6.71000,6.80000,1046000
01/07/2009,0000,6.86000,7.20000,6.86000,7.14000,1153000
01/08/2009,0000,6.90000,6.99000,6.65000,6.65000,738000
01/09/2009,0000,6.55000,6.80000,6.55000,6.71000,343000
01/12/2009,0000,6.61000,6.85000,6.55000,6.66000,264000
01/13/2009,0000,6.63000,6.71000,6.57000,6.69000,182000
01/14/2009,0000,6.62000,6.90000,6.62000,6.70000,355000
01/15/2009,0000,6.50000,6.50000,6.24000,6.24000,402000
01/16/2009,0000,6.21000,6.21000,6.06000,6.20000,228000
01/19/2009,0000,6.23000,6.33000,6.01000,6.04000,224000
01/20/2009,0000,6.01000,6.01000,5.80000,5.81000,256000
01/21/2009,0000,5.62000,5.80000,5.41000,5.41000,509000
02/02/2009,0000,5.51000,5.70000,5.46000,5.60000,153000
02/03/2009,0000,5.65000,5.99000,5.65000,5.99000,392000
02/04/2009,0000,6.10000,6.19000,6.04000,6.14000,378000
02/05/2009,0000,6.14000,6.34000,6.01000,6.10000,720000
02/06/2009,0000,6.11000,6.40000,6.11000,6.25000,641000
02/09/2009,0000,6.34000,6.50000,6.25000,6.33000,531000
02/10/2009,0000,6.33000,6.60000,6.20000,6.60000,429000
02/11/2009,0000,6.31000,6.82000,6.31000,6.74000,877000
02/12/2009,0000,6.55000,7.21000,6.55000,6.58000,1932000
02/13/2009,0000,6.64000,7.04000,6.64000,7.04000,1226000
02/16/2009,0000,7.01000,7.24000,7.00000,7.08000,1161000
02/17/2009,0000,7.08000,7.12000,6.60000,6.66000,728000
02/18/2009,0000,6.50000,6.70000,6.41000,6.59000,428000
02/19/2009,0000,6.58000,6.90000,6.57000,6.60000,511000
02/20/2009,0000,6.50000,6.70000,6.50000,6.50000,298000
02/23/2009,0000,6.50000,6.95000,6.42000,6.93000,1394000
02/24/2009,0000,6.70000,6.92000,6.70000,6.87000,672000
02/25/2009,0000,7.12000,7.35000,7.10000,7.22000,1934000
02/26/2009,0000,7.25000,7.68000,7.25000,7.36000,1705000
02/27/2009,0000,7.30000,7.86000,7.01000,7.81000,2138000
03/02/2009,0000,7.66000,8.34000,7.65000,7.90000,2901000
03/03/2009,0000,7.50000,8.08000,7.42000,8.00000,1723000
03/04/2009,0000,7.91000,8.56000,7.91000,8.56000,3148000
03/05/2009,0000,8.99000,8.99000,8.30000,8.30000,2844000
03/06/2009,0000,8.01000,8.77000,8.01000,8.60000,1824000
03/09/2009,0000,8.60000,8.70000,8.20000,8.34000,1138000
03/10/2009,0000,8.21000,8.57000,8.11000,8.50000,1627000
03/11/2009,0000,8.80000,8.80000,8.21000,8.26000,1414000
03/12/2009,0000,8.20000,8.80000,8.20000,8.70000,1947000
03/13/2009,0000,8.90000,8.95000,8.40000,8.58000,1684000
03/16/2009,0000,8.58000,8.85000,8.47000,8.55000,1380000
03/17/2009,0000,8.25000,8.70000,8.25000,8.48000,758000
03/18/2009,0000,8.48000,8.60000,8.37000,8.37000,966000
03/19/2009,0000,8.40000,8.54000,8.20000,8.20000,881000
03/20/2009,0000,8.20000,8.40000,7.84000,7.84000,960000
03/23/2009,0000,7.95000,8.15000,7.86000,8.15000,919000
03/24/2009,0000,8.35000,8.45000,8.22000,8.23000,1007000
03/25/2009,0000,8.40000,8.80000,8.30000,8.80000,3351000
03/26/2009,0000,9.27000,9.41000,9.20000,9.41000,3368000
03/27/2009,0000,9.70000,10.05000,9.70000,10.05000,4852000
03/30/2009,0000,10.60000,10.65000,9.41000,9.42000,4129000
03/31/2009,0000,9.40000,9.59000,9.12000,9.15000,2037000
04/01/2009,0000,9.20000,9.79000,9.20000,9.67000,2331000
04/02/2009,0000,9.90000,9.98000,9.45000,9.50000,1913000
04/03/2009,0000,9.65000,9.89000,9.61000,9.61000,1620000
04/06/2009,0000,9.80000,10.25000,9.65000,10.25000,4871000
04/07/2009,0000,10.25000,10.50000,10.00000,10.30000,2801000
04/08/2009,0000,10.10000,11.00000,9.99000,11.00000,5617000
04/09/2009,0000,11.75000,11.75000,11.75000,11.75000,1274000
04/10/2009,0000,12.55000,12.55000,12.55000,12.55000,1725000
04/13/2009,0000,13.40000,13.40000,12.50000,12.85000,5512000
04/14/2009,0000,12.50000,13.60000,12.50000,13.35000,3143000
04/15/2009,0000,13.35000,14.20000,13.00000,14.00000,3556000
04/16/2009,0000,14.95000,14.95000,14.15000,14.45000,6698000
04/17/2009,0000,14.55000,14.85000,13.45000,13.45000,4778000
04/20/2009,0000,12.80000,13.40000,12.55000,12.55000,3410000
04/21/2009,0000,12.05000,13.20000,12.05000,13.15000,2604000
04/22/2009,0000,13.15000,13.70000,12.95000,13.25000,4881000
04/23/2009,0000,13.40000,13.45000,12.35000,12.60000,2499000
04/24/2009,0000,12.60000,13.20000,12.60000,13.00000,2986000
04/27/2009,0000,13.00000,13.20000,12.10000,12.10000,2057000
04/28/2009,0000,11.80000,12.10000,11.30000,11.30000,2794000
04/29/2009,0000,11.05000,11.25000,10.55000,10.55000,3825000
04/30/2009,0000,10.80000,11.25000,10.80000,11.25000,2153000
05/04/2009,0000,11.70000,11.70000,11.00000,11.30000,3051000
05/05/2009,0000,11.40000,11.75000,10.85000,11.15000,3288000
05/06/2009,0000,11.15000,11.75000,10.90000,11.75000,2466000
05/07/2009,0000,11.75000,12.55000,11.55000,12.40000,4228000
05/08/2009,0000,12.10000,13.00000,12.10000,12.60000,3510000
05/11/2009,0000,12.75000,13.00000,12.40000,12.40000,3178000
05/12/2009,0000,12.40000,12.80000,12.00000,12.00000,4831000
05/13/2009,0000,11.80000,12.30000,11.65000,11.80000,2342000
05/14/2009,0000,11.45000,12.40000,11.45000,11.90000,2915000
05/15/2009,0000,12.30000,12.45000,11.90000,11.90000,2781000
05/18/2009,0000,11.90000,12.70000,11.90000,12.70000,4522000
05/19/2009,0000,13.50000,13.55000,12.85000,13.10000,12428000
05/20/2009,0000,13.30000,13.90000,13.20000,13.50000,5505000
05/21/2009,0000,13.70000,14.40000,13.50000,14.40000,5738000
05/22/2009,0000,14.60000,15.40000,14.60000,15.40000,13933000
05/25/2009,0000,16.40000,16.45000,16.00000,16.45000,10109000
05/26/2009,0000,17.00000,17.25000,15.30000,15.30000,10670000
05/27/2009,0000,15.75000,16.30000,15.05000,15.90000,5512000
06/01/2009,0000,16.85000,16.90000,15.80000,15.90000,6132000
06/02/2009,0000,16.20000,16.40000,14.80000,14.80000,5900000
06/03/2009,0000,14.00000,15.10000,13.80000,14.40000,5052000
06/04/2009,0000,14.20000,14.75000,14.20000,14.40000,3104000
06/05/2009,0000,14.70000,15.30000,14.50000,14.80000,3971000
06/08/2009,0000,15.15000,15.15000,13.85000,13.90000,3078000
06/09/2009,0000,14.10000,14.10000,12.95000,12.95000,3887000
06/10/2009,0000,12.95000,13.15000,12.05000,12.10000,3855000
06/11/2009,0000,12.15000,12.70000,11.90000,12.70000,2463000
06/12/2009,0000,12.90000,13.25000,12.65000,12.80000,3244000
06/15/2009,0000,12.60000,12.60000,11.95000,11.95000,1711000
06/16/2009,0000,11.60000,12.40000,11.15000,12.20000,2865000
06/17/2009,0000,12.40000,12.70000,11.80000,11.80000,1919000
06/18/2009,0000,12.30000,12.30000,11.25000,11.55000,1431000
06/19/2009,0000,11.65000,12.15000,11.55000,11.95000,1553000
06/22/2009,0000,12.05000,12.15000,11.30000,11.95000,2244000
06/23/2009,0000,11.35000,12.75000,11.35000,12.20000,5700000
06/24/2009,0000,12.30000,12.50000,12.00000,12.10000,1837000
06/25/2009,0000,12.10000,12.55000,12.10000,12.30000,1502000
06/26/2009,0000,12.40000,12.85000,12.40000,12.40000,1921000
06/29/2009,0000,12.40000,12.60000,11.70000,11.75000,1044000
06/30/2009,0000,12.00000,12.10000,11.70000,11.80000,1005000
07/01/2009,0000,12.10000,12.30000,11.85000,12.20000,1419000
07/02/2009,0000,12.25000,12.70000,12.25000,12.35000,2446000
07/03/2009,0000,12.35000,12.95000,12.10000,12.65000,3537000
07/06/2009,0000,12.65000,12.75000,12.40000,12.40000,1244000
07/07/2009,0000,12.50000,13.25000,12.45000,13.25000,3529000
07/08/2009,0000,13.40000,13.85000,13.20000,13.65000,5507000
07/09/2009,0000,13.85000,14.00000,13.50000,13.50000,4059000
07/10/2009,0000,13.50000,13.70000,13.10000,13.20000,1379000
07/13/2009,0000,13.40000,13.40000,12.30000,12.30000,2479000
07/14/2009,0000,12.30000,12.85000,12.30000,12.65000,1561000
07/15/2009,0000,12.95000,13.10000,12.80000,12.80000,1719000
07/16/2009,0000,13.20000,13.25000,12.65000,12.80000,1462000
07/17/2009,0000,12.90000,13.40000,12.90000,13.25000,2436000
07/20/2009,0000,13.65000,14.15000,13.40000,14.15000,4116000
07/21/2009,0000,14.35000,14.45000,13.45000,13.70000,3846000
07/22/2009,0000,13.95000,14.65000,13.70000,14.65000,9752000
07/23/2009,0000,15.65000,15.65000,15.65000,15.65000,4453000
07/24/2009,0000,16.70000,16.70000,15.60000,15.65000,17259000
07/27/2009,0000,15.80000,16.15000,15.05000,15.75000,6412000
07/28/2009,0000,16.00000,16.85000,15.80000,16.55000,13014000
07/29/2009,0000,16.20000,16.75000,15.85000,16.20000,10389000
07/30/2009,0000,16.00000,16.10000,15.10000,15.25000,6073000
07/31/2009,0000,15.40000,15.75000,15.10000,15.25000,5106000
08/03/2009,0000,15.10000,15.60000,14.75000,15.45000,5400000
08/04/2009,0000,15.60000,15.75000,14.40000,14.60000,3193000
08/05/2009,0000,14.75000,15.60000,14.70000,15.60000,4289000
08/06/2009,0000,15.90000,16.15000,15.35000,15.60000,15886000
08/10/2009,0000,15.35000,16.05000,15.25000,15.60000,5488000
08/11/2009,0000,15.50000,15.90000,15.40000,15.80000,2753000
08/12/2009,0000,15.60000,16.45000,15.60000,15.85000,4271000
08/13/2009,0000,16.00000,16.40000,15.95000,16.00000,5119000
08/14/2009,0000,16.10000,16.20000,15.20000,15.30000,3606000
08/17/2009,0000,15.20000,15.50000,14.70000,14.75000,1804000
08/18/2009,0000,14.30000,14.60000,13.75000,13.75000,4111000
08/19/2009,0000,13.85000,14.20000,13.85000,13.90000,1532000
08/20/2009,0000,13.80000,14.00000,13.00000,13.60000,1648000
08/21/2009,0000,13.80000,14.10000,13.10000,13.55000,1388000
08/24/2009,0000,13.85000,14.15000,13.75000,14.10000,1232000
08/25/2009,0000,14.10000,14.10000,13.60000,13.70000,843000
08/26/2009,0000,13.75000,13.95000,13.10000,13.15000,1211000
08/27/2009,0000,12.80000,13.50000,12.80000,13.15000,845000
08/28/2009,0000,13.20000,13.70000,13.20000,13.45000,790000
08/31/2009,0000,13.45000,13.65000,13.20000,13.60000,714000
09/01/2009,0000,13.60000,14.40000,13.35000,14.25000,1983000
09/02/2009,0000,14.25000,14.50000,14.00000,14.15000,1483000
09/03/2009,0000,14.20000,14.50000,14.00000,14.25000,1871000
09/04/2009,0000,14.50000,14.90000,14.40000,14.45000,1797000
09/07/2009,0000,14.50000,14.70000,14.25000,14.30000,1422000
09/08/2009,0000,14.45000,14.70000,14.30000,14.35000,1447000
09/09/2009,0000,14.35000,14.50000,13.35000,13.70000,1787000
09/10/2009,0000,13.70000,14.10000,13.50000,13.60000,2354000
09/11/2009,0000,13.60000,14.10000,13.60000,13.80000,1228000
09/14/2009,0000,13.70000,13.80000,13.50000,13.55000,772000
09/15/2009,0000,13.55000,14.45000,13.55000,14.45000,3183000
09/16/2009,0000,14.55000,15.10000,14.55000,14.90000,4629000
09/17/2009,0000,15.00000,15.05000,14.45000,14.45000,2123000
09/18/2009,0000,14.50000,14.90000,14.35000,14.60000,1885000
09/21/2009,0000,14.60000,15.10000,14.60000,14.85000,2855000
09/22/2009,0000,15.05000,15.50000,14.85000,15.05000,3761000
09/23/2009,0000,15.30000,15.30000,14.20000,14.35000,2466000
09/24/2009,0000,14.15000,14.50000,14.05000,14.45000,1203000
09/25/2009,0000,14.15000,14.55000,14.10000,14.30000,1281000
09/28/2009,0000,14.40000,15.30000,14.35000,15.30000,6850000
09/29/2009,0000,15.50000,15.85000,15.00000,15.60000,10702000
09/30/2009,0000,15.60000,15.90000,15.40000,15.55000,5558000
10/01/2009,0000,15.55000,16.10000,15.50000,15.75000,9495000
10/02/2009,0000,15.50000,16.50000,15.50000,16.00000,8548000
10/05/2009,0000,16.20000,16.40000,15.90000,16.25000,4556000
10/06/2009,0000,16.45000,16.85000,16.10000,16.10000,8299000
10/07/2009,0000,16.15000,16.30000,15.60000,15.65000,4805000
10/08/2009,0000,15.70000,15.85000,15.30000,15.30000,2907000
10/09/2009,0000,15.40000,16.10000,15.40000,15.55000,3012000
10/12/2009,0000,15.95000,15.95000,15.55000,15.75000,1675000
10/13/2009,0000,15.35000,16.85000,15.35000,16.85000,13042000
10/14/2009,0000,17.45000,18.00000,17.00000,18.00000,23210000
10/15/2009,0000,18.35000,18.90000,18.00000,18.05000,20178000
10/16/2009,0000,18.30000,18.65000,18.10000,18.40000,7221000
10/19/2009,0000,18.40000,19.65000,18.40000,19.65000,19841000
10/20/2009,0000,19.65000,20.10000,19.20000,19.50000,13153000
10/21/2009,0000,19.10000,19.55000,19.00000,19.10000,5973000
10/22/2009,0000,18.85000,19.25000,17.90000,18.25000,7161000
10/23/2009,0000,18.50000,18.85000,17.95000,18.55000,10150000
10/26/2009,0000,18.80000,18.95000,18.30000,18.30000,5471000
10/27/2009,0000,18.20000,18.60000,18.15000,18.35000,3691000
10/28/2009,0000,18.50000,18.90000,18.30000,18.35000,5045000
10/29/2009,0000,18.00000,18.00000,17.10000,17.50000,5202000
10/30/2009,0000,17.80000,18.10000,17.45000,17.60000,4067000
11/02/2009,0000,17.05000,18.40000,17.05000,18.40000,5042000
11/03/2009,0000,18.40000,18.85000,18.30000,18.35000,5469000
11/04/2009,0000,18.70000,18.90000,18.45000,18.55000,3373000
11/05/2009,0000,18.75000,19.20000,18.50000,18.55000,7958000
11/06/2009,0000,19.10000,19.40000,18.55000,19.35000,15814000
11/09/2009,0000,19.45000,19.90000,19.10000,19.85000,14256000
11/10/2009,0000,19.85000,20.05000,19.50000,19.95000,11319000
11/11/2009,0000,20.00000,21.25000,19.55000,21.25000,10801000
11/12/2009,0000,21.25000,21.70000,20.35000,20.40000,22272000
11/13/2009,0000,20.10000,20.60000,19.90000,20.20000,6532000
11/16/2009,0000,20.50000,21.20000,20.40000,20.85000,8670000
11/17/2009,0000,20.85000,20.90000,19.75000,19.75000,6358000
11/18/2009,0000,19.80000,20.80000,19.80000,20.70000,8559000
11/19/2009,0000,20.70000,21.40000,20.60000,20.70000,16218000
11/20/2009,0000,20.80000,21.30000,20.70000,20.80000,6691000
11/23/2009,0000,21.20000,22.25000,20.80000,22.25000,15055000
11/24/2009,0000,22.70000,23.30000,22.50000,22.50000,15875000
11/25/2009,0000,23.10000,24.05000,22.80000,24.05000,7574000
11/26/2009,0000,24.70000,24.95000,23.55000,23.55000,18709000
11/27/2009,0000,23.00000,23.40000,22.00000,22.00000,8654000
11/30/2009,0000,22.95000,23.05000,22.60000,22.80000,6053000
12/01/2009,0000,22.85000,23.30000,22.20000,22.70000,7059000
12/02/2009,0000,23.20000,24.20000,22.90000,23.15000,9779000
12/03/2009,0000,23.35000,23.60000,22.40000,22.40000,4379000
12/04/2009,0000,22.60000,23.40000,22.40000,22.40000,5611000
12/07/2009,0000,22.70000,23.30000,22.60000,22.75000,5981000
12/08/2009,0000,22.80000,24.25000,22.60000,23.40000,11444000
12/09/2009,0000,23.80000,24.05000,23.45000,23.50000,5842000
12/11/2009,0000,22.80000,23.60000,22.80000,23.05000,3829000
12/14/2009,0000,23.45000,23.45000,23.00000,23.05000,3516000
12/15/2009,0000,23.20000,24.65000,23.10000,23.70000,16898000
12/16/2009,0000,23.50000,24.00000,23.40000,23.60000,4646000
12/17/2009,0000,23.95000,24.50000,23.00000,23.00000,6314000
12/18/2009,0000,22.50000,23.00000,22.25000,22.55000,3448000
12/21/2009,0000,22.55000,22.90000,22.50000,22.55000,1531000
12/22/2009,0000,22.75000,23.80000,22.70000,23.15000,4357000
12/23/2009,0000,23.25000,23.80000,23.20000,23.75000,5065000
12/25/2009,0000,23.90000,25.30000,23.70000,25.30000,26305000
12/28/2009,0000,25.50000,27.05000,25.00000,26.35000,28229000
12/29/2009,0000,26.35000,28.15000,25.80000,28.15000,21303028
