DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,37.20000,37.40000,36.40000,36.90000,1189000
04/03/2007,0000,37.20000,38.20000,37.20000,37.50000,1677000
04/04/2007,0000,38.20000,38.50000,37.10000,37.20000,1379000
04/09/2007,0000,37.50000,38.50000,37.45000,37.90000,1287000
04/10/2007,0000,38.20000,40.45000,37.50000,40.05000,4521000
04/11/2007,0000,40.80000,41.90000,40.20000,40.30000,3206000
04/12/2007,0000,40.50000,41.50000,40.50000,40.50000,1690000
04/13/2007,0000,41.00000,41.15000,38.50000,38.60000,1956000
04/16/2007,0000,39.50000,39.80000,38.00000,38.00000,970000
04/17/2007,0000,38.60000,39.00000,37.30000,38.00000,799000
04/18/2007,0000,38.05000,38.70000,38.05000,38.50000,459000
04/19/2007,0000,38.40000,38.40000,37.60000,37.90000,561000
04/20/2007,0000,38.20000,39.55000,38.20000,39.35000,767000
04/23/2007,0000,40.50000,40.50000,39.00000,40.00000,875000
04/24/2007,0000,40.00000,40.80000,39.30000,40.50000,1719000
04/26/2007,0000,41.20000,42.50000,41.00000,42.15000,3732000
04/27/2007,0000,43.10000,43.15000,41.00000,41.00000,1561000
04/30/2007,0000,41.00000,41.00000,38.80000,39.35000,743000
05/02/2007,0000,39.90000,40.70000,39.90000,40.20000,1216000
05/03/2007,0000,40.60000,41.50000,38.55000,40.15000,1630000
05/04/2007,0000,40.45000,40.80000,40.15000,40.45000,678000
05/07/2007,0000,40.50000,40.50000,39.60000,39.80000,1127000
05/08/2007,0000,40.00000,40.00000,39.00000,39.50000,955000
05/09/2007,0000,39.50000,39.95000,39.00000,39.00000,762000
05/10/2007,0000,39.20000,39.70000,39.15000,39.15000,543000
05/11/2007,0000,39.00000,40.95000,39.00000,40.10000,1461000
05/14/2007,0000,40.60000,40.70000,39.20000,39.50000,1461000
05/15/2007,0000,39.95000,41.30000,39.95000,41.00000,2858000
05/16/2007,0000,41.50000,41.50000,40.10000,40.20000,825000
05/17/2007,0000,40.50000,41.20000,40.20000,40.20000,1132000
05/18/2007,0000,40.20000,41.45000,40.20000,40.95000,1585000
05/21/2007,0000,41.50000,43.80000,41.10000,43.80000,5401000
05/22/2007,0000,44.30000,45.85000,42.80000,43.05000,5148000
05/23/2007,0000,42.70000,42.80000,40.50000,41.50000,2897000
05/24/2007,0000,41.00000,42.50000,41.00000,41.50000,1656000
05/25/2007,0000,41.50000,42.10000,41.00000,41.50000,863000
05/28/2007,0000,42.00000,42.65000,41.00000,41.80000,1761000
05/29/2007,0000,42.10000,42.30000,41.40000,41.40000,784000
05/30/2007,0000,41.00000,41.20000,39.20000,40.00000,2222000
05/31/2007,0000,40.50000,40.60000,39.75000,40.00000,1441000
06/04/2007,0000,40.10000,41.60000,40.10000,41.60000,1360000
06/05/2007,0000,42.40000,42.40000,41.20000,41.35000,1326000
06/06/2007,0000,40.95000,42.20000,40.20000,41.50000,2798000
06/07/2007,0000,40.50000,41.40000,40.50000,40.60000,1419000
06/08/2007,0000,40.10000,41.40000,40.00000,41.10000,1560000
06/11/2007,0000,41.50000,41.50000,40.25000,40.25000,851000
06/12/2007,0000,40.30000,42.50000,40.25000,42.35000,5008000
06/13/2007,0000,42.50000,44.30000,41.65000,44.00000,5216000
06/14/2007,0000,44.80000,47.05000,44.80000,46.00000,8671000
06/15/2007,0000,47.10000,49.20000,46.50000,49.20000,6612000
06/20/2007,0000,49.20000,49.20000,46.20000,46.40000,3180000
06/21/2007,0000,46.40000,49.60000,46.00000,49.00000,4793000
06/22/2007,0000,49.00000,50.50000,48.00000,49.00000,3584000
06/25/2007,0000,49.80000,50.50000,47.30000,49.35000,2519000
06/26/2007,0000,49.25000,49.25000,47.50000,47.50000,1235000
06/27/2007,0000,47.00000,48.00000,47.00000,47.00000,1158000
06/28/2007,0000,47.00000,49.40000,46.80000,48.90000,2979000
06/29/2007,0000,49.70000,49.70000,47.60000,48.30000,2127000
07/02/2007,0000,48.20000,48.20000,46.50000,47.00000,1001000
07/03/2007,0000,47.50000,48.40000,47.00000,47.30000,2027000
07/04/2007,0000,48.00000,50.20000,48.00000,50.00000,4615000
07/05/2007,0000,50.20000,53.00000,50.20000,52.60000,5439000
07/06/2007,0000,52.60000,54.00000,51.70000,52.70000,3187000
07/09/2007,0000,53.70000,53.90000,52.10000,52.10000,3903000
07/10/2007,0000,52.60000,53.50000,52.10000,53.00000,4197000
07/11/2007,0000,52.40000,52.60000,49.30000,50.00000,3453000
07/12/2007,0000,50.00000,50.80000,49.10000,49.75000,1668000
07/13/2007,0000,50.50000,50.50000,48.40000,48.40000,1446000
07/17/2007,0000,47.60000,49.20000,47.60000,48.60000,564000
07/18/2007,0000,48.80000,51.50000,48.60000,50.50000,1896000
07/19/2007,0000,50.70000,54.00000,50.70000,54.00000,6271000
07/20/2007,0000,56.00000,57.70000,55.30000,57.70000,6880000
07/23/2007,0000,58.10000,60.70000,58.00000,59.20000,4617000
07/24/2007,0000,60.00000,61.80000,57.20000,57.30000,3365000
07/25/2007,0000,57.30000,59.90000,56.50000,58.70000,2770000
07/26/2007,0000,58.60000,59.90000,55.00000,55.10000,2080000
07/27/2007,0000,52.50000,56.50000,52.50000,52.70000,1840000
07/31/2007,0000,52.30000,55.60000,52.30000,55.50000,2086000
08/01/2007,0000,55.00000,57.50000,54.00000,57.00000,2503000
08/02/2007,0000,58.00000,59.00000,53.10000,55.00000,2129000
08/03/2007,0000,55.50000,57.90000,54.80000,55.50000,1614000
08/06/2007,0000,54.70000,55.50000,52.00000,55.00000,715000
08/07/2007,0000,57.00000,57.00000,52.60000,52.60000,481000
08/08/2007,0000,53.10000,55.40000,53.10000,55.00000,602000
08/09/2007,0000,57.50000,57.50000,55.10000,55.30000,927000
08/10/2007,0000,53.50000,55.20000,52.60000,54.20000,572000
08/14/2007,0000,57.00000,59.60000,57.00000,57.60000,3423000
08/15/2007,0000,57.00000,57.00000,53.80000,55.00000,1494000
08/16/2007,0000,54.00000,54.40000,51.20000,52.00000,1515000
08/17/2007,0000,52.00000,52.50000,48.40000,48.40000,1116000
08/20/2007,0000,51.70000,51.70000,50.50000,51.70000,1350000
08/21/2007,0000,51.80000,54.00000,51.30000,53.00000,1089000
08/22/2007,0000,52.00000,53.00000,50.00000,53.00000,635000
08/23/2007,0000,53.00000,53.90000,52.00000,52.00000,989000
08/24/2007,0000,52.00000,55.00000,52.00000,53.60000,1709000
08/27/2007,0000,54.40000,55.50000,52.10000,53.70000,1796000
08/28/2007,0000,53.70000,56.90000,52.60000,56.20000,2874000
08/29/2007,0000,54.50000,55.40000,54.10000,55.00000,858000
08/30/2007,0000,56.00000,56.50000,53.10000,53.30000,1242000
08/31/2007,0000,54.00000,54.00000,52.80000,53.70000,514000
09/03/2007,0000,53.90000,54.90000,53.20000,53.80000,567000
09/04/2007,0000,54.00000,54.40000,53.00000,53.70000,447000
09/05/2007,0000,54.00000,57.40000,54.00000,57.40000,4364000
09/06/2007,0000,57.00000,59.00000,56.20000,57.00000,3280000
09/07/2007,0000,57.40000,57.80000,56.30000,56.80000,929000
09/10/2007,0000,56.50000,58.00000,56.00000,57.20000,880000
09/11/2007,0000,57.50000,58.70000,57.00000,58.70000,1674000
09/12/2007,0000,59.50000,60.80000,59.10000,59.40000,3188000
09/13/2007,0000,59.90000,59.90000,57.00000,57.20000,1181000
09/14/2007,0000,57.50000,58.30000,56.50000,56.80000,859000
09/17/2007,0000,56.80000,56.80000,54.00000,54.40000,1313000
09/19/2007,0000,55.80000,55.80000,51.50000,52.00000,1456000
09/20/2007,0000,52.10000,55.00000,52.10000,53.60000,1662000
09/21/2007,0000,53.90000,56.00000,53.60000,56.00000,1246000
09/26/2007,0000,56.80000,57.70000,56.00000,56.00000,1115000
09/27/2007,0000,56.80000,57.00000,56.10000,57.00000,609000
09/28/2007,0000,57.50000,58.00000,56.50000,58.00000,1974000
10/01/2007,0000,57.00000,57.50000,54.80000,55.00000,1145000
10/02/2007,0000,55.50000,55.80000,54.80000,54.90000,540000
10/03/2007,0000,54.90000,55.60000,54.40000,54.80000,651000
10/04/2007,0000,54.50000,55.50000,54.50000,55.00000,507000
10/05/2007,0000,55.10000,55.70000,54.60000,54.90000,528000
10/08/2007,0000,55.00000,56.50000,54.00000,56.50000,1153000
10/09/2007,0000,57.60000,57.80000,54.60000,56.20000,922000
10/11/2007,0000,56.10000,56.10000,52.50000,52.50000,1480000
10/12/2007,0000,52.50000,52.50000,50.40000,51.40000,1149000
10/15/2007,0000,51.50000,52.00000,50.80000,51.10000,475000
10/16/2007,0000,51.00000,52.40000,50.80000,52.10000,823000
10/17/2007,0000,52.10000,52.70000,51.80000,52.20000,469000
10/18/2007,0000,52.90000,53.90000,52.90000,53.00000,601000
10/19/2007,0000,53.00000,54.20000,53.00000,53.00000,529000
10/22/2007,0000,50.90000,51.60000,50.40000,50.90000,484000
10/23/2007,0000,51.00000,51.90000,49.90000,50.30000,1048000
10/24/2007,0000,50.90000,51.20000,47.50000,47.50000,1331000
10/25/2007,0000,48.00000,48.80000,45.80000,48.00000,1468000
10/26/2007,0000,48.20000,48.20000,44.65000,45.80000,3082000
10/29/2007,0000,46.80000,46.80000,42.60000,42.60000,3384000
10/30/2007,0000,41.50000,43.10000,40.00000,43.10000,3400000
10/31/2007,0000,43.10000,43.10000,41.70000,42.00000,1176000
11/01/2007,0000,42.50000,43.75000,42.30000,43.40000,2453000
11/02/2007,0000,43.00000,43.30000,42.55000,42.70000,1284000
11/05/2007,0000,43.00000,43.00000,41.00000,42.00000,854000
11/06/2007,0000,42.00000,42.55000,40.85000,41.50000,846000
11/07/2007,0000,42.65000,43.70000,42.45000,43.50000,1605000
11/08/2007,0000,42.60000,42.95000,40.50000,40.80000,1710000
11/09/2007,0000,41.00000,41.50000,37.95000,38.10000,3555000
11/12/2007,0000,35.50000,38.10000,35.45000,38.10000,2359000
11/13/2007,0000,38.10000,38.10000,37.15000,37.70000,1002000
11/14/2007,0000,38.80000,39.50000,38.60000,38.95000,546000
11/15/2007,0000,39.00000,40.00000,38.10000,40.00000,341000
11/16/2007,0000,39.70000,40.40000,39.00000,39.40000,533000
11/19/2007,0000,39.80000,40.25000,39.15000,39.15000,355000
11/20/2007,0000,38.65000,41.85000,38.10000,41.80000,773000
11/21/2007,0000,41.70000,41.70000,40.20000,40.20000,631000
11/22/2007,0000,39.90000,41.00000,39.90000,40.20000,428000
11/23/2007,0000,40.90000,41.30000,39.00000,39.00000,440000
11/26/2007,0000,39.70000,39.70000,37.60000,38.80000,207000
11/27/2007,0000,36.10000,37.95000,36.10000,37.70000,387000
11/28/2007,0000,38.20000,38.20000,37.10000,37.25000,322000
11/29/2007,0000,38.10000,39.20000,38.10000,38.30000,462000
11/30/2007,0000,38.60000,39.20000,38.10000,39.00000,492000
12/03/2007,0000,39.50000,40.00000,38.80000,40.00000,474000
12/04/2007,0000,40.00000,40.40000,39.30000,39.90000,432000
12/05/2007,0000,39.70000,41.00000,39.50000,39.95000,398000
12/06/2007,0000,40.80000,40.80000,39.00000,39.00000,413000
12/07/2007,0000,39.20000,39.20000,37.80000,37.90000,581000
12/10/2007,0000,37.60000,38.35000,36.80000,37.25000,544000
12/11/2007,0000,37.60000,37.95000,36.10000,37.95000,494000
12/12/2007,0000,37.20000,37.20000,36.60000,37.00000,206000
12/13/2007,0000,37.00000,37.00000,35.00000,37.00000,490000
12/14/2007,0000,36.40000,37.00000,34.70000,35.50000,319000
12/17/2007,0000,35.80000,35.80000,33.05000,34.00000,639000
12/18/2007,0000,32.00000,32.90000,31.65000,32.50000,1338000
12/19/2007,0000,31.90000,32.80000,30.50000,30.85000,1558000
12/20/2007,0000,31.00000,32.50000,31.00000,31.80000,1329000
12/21/2007,0000,32.40000,32.40000,30.60000,31.10000,1005000
12/24/2007,0000,32.00000,32.90000,31.85000,32.45000,501000
12/25/2007,0000,32.80000,33.50000,32.20000,33.50000,561000
12/26/2007,0000,33.40000,35.00000,33.20000,35.00000,1011000
12/27/2007,0000,35.00000,37.45000,35.00000,37.45000,911000
12/28/2007,0000,37.60000,39.40000,37.60000,39.00000,1387000
12/31/2007,0000,39.05000,39.40000,38.00000,39.00000,918000
01/02/2008,0000,38.20000,38.60000,36.50000,36.50000,1127000
01/03/2008,0000,34.95000,35.40000,34.75000,35.30000,629000
01/04/2008,0000,35.30000,36.10000,35.00000,35.10000,377000
01/07/2008,0000,34.00000,34.00000,32.65000,32.65000,270000
01/08/2008,0000,32.65000,33.20000,31.55000,32.10000,187000
01/09/2008,0000,31.15000,32.70000,30.90000,32.40000,440000
01/10/2008,0000,33.40000,33.50000,32.65000,33.20000,364000
01/11/2008,0000,33.90000,34.60000,33.60000,33.90000,477000
01/14/2008,0000,34.10000,34.35000,32.90000,33.30000,258000
01/15/2008,0000,33.60000,34.40000,33.20000,33.30000,311000
01/16/2008,0000,32.50000,33.10000,32.00000,32.10000,174000
01/17/2008,0000,32.10000,32.80000,32.10000,32.15000,240000
01/18/2008,0000,32.00000,34.30000,31.40000,34.30000,295000
01/21/2008,0000,33.60000,33.80000,33.05000,33.05000,96000
01/22/2008,0000,30.80000,31.75000,30.75000,30.75000,568000
01/23/2008,0000,30.75000,31.35000,28.60000,28.60000,559000
01/24/2008,0000,28.80000,29.25000,26.60000,27.05000,781000
01/25/2008,0000,27.50000,28.90000,27.50000,28.90000,234000
01/28/2008,0000,29.50000,30.00000,29.00000,29.10000,458000
01/29/2008,0000,29.30000,29.60000,28.60000,29.35000,246000
01/30/2008,0000,29.35000,30.80000,29.10000,30.50000,282000
01/31/2008,0000,30.50000,30.50000,28.80000,29.05000,194000
02/01/2008,0000,29.05000,29.90000,29.05000,29.50000,168000
02/12/2008,0000,29.50000,29.50000,28.45000,28.45000,106000
02/13/2008,0000,28.45000,29.00000,28.30000,28.30000,147000
02/14/2008,0000,28.50000,29.60000,28.50000,29.60000,161000
02/15/2008,0000,29.40000,29.70000,28.15000,29.50000,181000
02/18/2008,0000,29.70000,30.50000,29.50000,30.05000,254000
02/19/2008,0000,30.05000,30.30000,29.50000,30.30000,225000
02/20/2008,0000,30.30000,30.30000,29.50000,29.80000,174000
02/21/2008,0000,30.00000,31.00000,29.60000,30.40000,706000
02/22/2008,0000,30.00000,30.10000,29.60000,29.80000,235000
02/25/2008,0000,30.00000,30.35000,29.80000,29.85000,358000
02/26/2008,0000,30.00000,30.10000,29.50000,29.55000,422000
02/27/2008,0000,31.60000,31.60000,31.60000,31.60000,567000
02/29/2008,0000,33.80000,33.80000,33.15000,33.80000,2404000
03/03/2008,0000,33.60000,34.50000,33.00000,34.30000,968000
03/04/2008,0000,34.30000,34.50000,33.50000,33.80000,847000
03/05/2008,0000,33.80000,34.90000,33.05000,33.50000,770000
03/06/2008,0000,33.60000,34.40000,33.40000,34.25000,679000
03/07/2008,0000,33.80000,34.00000,33.20000,33.50000,328000
03/10/2008,0000,33.00000,33.00000,31.65000,31.80000,484000
03/11/2008,0000,30.60000,31.40000,30.10000,31.35000,286000
03/12/2008,0000,31.50000,32.40000,30.20000,30.35000,442000
03/13/2008,0000,30.30000,30.80000,30.20000,30.30000,356000
03/14/2008,0000,30.30000,30.60000,30.10000,30.30000,307000
03/18/2008,0000,28.50000,29.05000,28.15000,28.50000,276000
03/19/2008,0000,28.80000,30.00000,28.80000,29.20000,769000
03/20/2008,0000,28.75000,28.90000,28.30000,28.80000,197000
03/21/2008,0000,28.80000,29.20000,28.50000,28.60000,473000
03/25/2008,0000,28.80000,29.40000,28.20000,28.65000,660000
03/26/2008,0000,28.70000,30.65000,28.70000,29.95000,2003000
03/27/2008,0000,29.95000,29.95000,29.00000,29.00000,558000
03/28/2008,0000,29.00000,29.70000,29.00000,29.30000,655000
03/31/2008,0000,29.20000,29.50000,29.00000,29.00000,414000
04/01/2008,0000,29.30000,30.50000,29.15000,30.25000,1478000
04/02/2008,0000,31.00000,31.00000,30.35000,30.50000,1174000
04/03/2008,0000,30.80000,32.20000,30.40000,32.00000,1208000
04/07/2008,0000,32.40000,32.65000,31.50000,31.65000,962000
04/08/2008,0000,31.65000,32.30000,31.50000,31.50000,814000
04/09/2008,0000,31.60000,31.65000,30.65000,30.70000,707000
04/10/2008,0000,30.80000,31.30000,30.70000,30.80000,589000
04/11/2008,0000,30.90000,31.05000,30.10000,30.40000,709000
04/14/2008,0000,30.00000,30.35000,29.85000,30.00000,519000
04/15/2008,0000,30.20000,31.00000,30.15000,30.45000,938000
04/16/2008,0000,30.55000,30.90000,30.30000,30.40000,658000
04/17/2008,0000,30.60000,31.50000,30.60000,31.20000,1296000
04/18/2008,0000,31.40000,31.60000,30.90000,31.00000,699000
04/21/2008,0000,31.50000,33.15000,31.50000,33.15000,3242000
04/22/2008,0000,33.00000,33.50000,32.30000,33.20000,1865000
04/23/2008,0000,33.50000,34.00000,32.70000,33.05000,1182000
04/24/2008,0000,33.15000,33.45000,32.15000,32.15000,937000
04/25/2008,0000,32.35000,33.05000,32.10000,32.15000,754000
04/28/2008,0000,32.00000,32.40000,31.50000,31.90000,585000
04/29/2008,0000,31.00000,31.40000,30.10000,30.80000,1226000
04/30/2008,0000,30.80000,30.85000,29.95000,30.80000,503000
05/02/2008,0000,30.90000,31.20000,30.20000,31.00000,447000
05/05/2008,0000,31.25000,32.70000,30.60000,32.00000,941000
05/06/2008,0000,32.00000,32.10000,31.05000,31.80000,396000
05/07/2008,0000,31.80000,33.60000,31.80000,32.20000,1025000
05/08/2008,0000,32.00000,33.70000,32.00000,32.90000,1866000
05/09/2008,0000,33.70000,34.40000,33.00000,33.00000,1773000
05/12/2008,0000,32.90000,33.00000,31.50000,32.00000,541000
05/13/2008,0000,32.00000,33.00000,31.50000,32.65000,830000
05/14/2008,0000,32.65000,32.70000,31.80000,32.00000,276000
05/15/2008,0000,32.45000,34.20000,32.15000,33.50000,2141000
05/16/2008,0000,34.20000,35.75000,34.10000,34.50000,3020000
05/19/2008,0000,35.00000,35.30000,33.30000,34.10000,2925000
05/20/2008,0000,34.50000,35.20000,33.60000,34.00000,2882000
05/21/2008,0000,34.20000,36.35000,34.20000,36.35000,6033000
05/22/2008,0000,36.30000,36.65000,35.60000,35.90000,2556000
05/23/2008,0000,36.40000,37.60000,35.00000,35.00000,4357000
05/26/2008,0000,34.50000,34.90000,32.55000,32.70000,1374000
05/27/2008,0000,33.70000,33.90000,32.25000,33.50000,966000
05/28/2008,0000,33.70000,34.20000,32.70000,32.75000,838000
05/29/2008,0000,32.75000,33.90000,32.75000,33.30000,720000
05/30/2008,0000,33.80000,33.80000,31.80000,32.80000,744000
06/02/2008,0000,32.00000,32.50000,31.40000,31.90000,543000
06/03/2008,0000,31.50000,32.45000,31.50000,31.90000,252000
06/04/2008,0000,32.00000,32.30000,31.00000,31.10000,484000
06/05/2008,0000,31.20000,32.00000,30.50000,31.60000,406000
06/06/2008,0000,31.80000,32.30000,31.60000,31.60000,406000
06/10/2008,0000,30.50000,30.95000,30.00000,30.05000,323000
06/11/2008,0000,30.10000,30.10000,27.95000,28.40000,1034000
06/12/2008,0000,27.00000,27.30000,26.45000,26.45000,924000
06/13/2008,0000,24.60000,25.90000,24.60000,25.55000,1173000
06/16/2008,0000,25.60000,25.70000,24.30000,24.30000,781000
06/17/2008,0000,24.60000,24.90000,22.60000,23.55000,986000
06/18/2008,0000,23.55000,24.20000,23.25000,24.00000,913000
06/19/2008,0000,23.50000,23.65000,23.20000,23.25000,480000
06/20/2008,0000,23.30000,23.45000,22.60000,23.00000,679000
06/23/2008,0000,22.50000,22.80000,21.40000,21.65000,648000
06/24/2008,0000,21.65000,22.50000,21.00000,22.10000,743000
06/25/2008,0000,22.40000,23.60000,21.60000,23.60000,915000
06/26/2008,0000,23.80000,24.85000,23.65000,24.20000,1316000
06/27/2008,0000,23.00000,24.20000,22.55000,24.10000,1015000
06/30/2008,0000,24.30000,24.80000,23.15000,24.05000,631000
07/01/2008,0000,23.00000,24.00000,22.80000,23.10000,600000
07/02/2008,0000,23.10000,24.30000,23.10000,23.60000,536000
07/03/2008,0000,23.60000,25.00000,22.90000,25.00000,320000
07/04/2008,0000,25.00000,25.50000,23.30000,23.30000,213000
07/07/2008,0000,23.30000,24.30000,23.30000,24.20000,209000
07/08/2008,0000,24.20000,25.20000,23.50000,24.20000,303000
07/09/2008,0000,24.80000,24.95000,24.05000,24.35000,218000
07/10/2008,0000,24.50000,24.65000,24.05000,24.15000,140000
07/11/2008,0000,24.35000,24.50000,23.50000,24.50000,116000
07/14/2008,0000,24.35000,24.50000,24.00000,24.40000,146000
07/15/2008,0000,24.10000,24.10000,22.70000,22.70000,405000
07/16/2008,0000,21.30000,22.50000,21.30000,21.80000,287000
07/17/2008,0000,22.40000,23.30000,22.35000,23.30000,352000
07/18/2008,0000,23.95000,24.00000,23.00000,23.30000,260000
07/21/2008,0000,23.90000,24.00000,23.30000,23.70000,176000
07/22/2008,0000,23.70000,23.70000,23.40000,23.70000,110000
07/23/2008,0000,24.00000,24.60000,23.90000,24.20000,356000
07/24/2008,0000,24.50000,25.85000,24.50000,25.85000,742000
07/25/2008,0000,25.85000,27.00000,25.85000,26.80000,1708000
07/29/2008,0000,26.05000,26.10000,25.00000,25.50000,538000
07/30/2008,0000,25.50000,25.60000,24.50000,24.55000,484000
07/31/2008,0000,24.75000,25.20000,24.00000,24.00000,470000
08/01/2008,0000,23.60000,25.15000,23.20000,24.85000,708000
08/04/2008,0000,21.10000,21.20000,20.60000,21.00000,460000
08/05/2008,0000,20.90000,21.00000,20.20000,21.00000,547000
08/06/2008,0000,21.40000,21.70000,21.10000,21.25000,304000
08/07/2008,0000,21.20000,22.20000,21.20000,21.50000,248000
08/08/2008,0000,21.50000,22.20000,21.00000,22.00000,207000
08/11/2008,0000,22.50000,22.50000,21.70000,21.80000,201000
08/12/2008,0000,21.80000,22.10000,21.40000,21.60000,178000
08/13/2008,0000,21.60000,22.50000,21.60000,22.25000,321000
08/14/2008,0000,22.25000,22.45000,22.00000,22.05000,117000
08/15/2008,0000,23.50000,23.50000,22.00000,22.00000,539000
08/18/2008,0000,22.00000,22.20000,21.50000,21.50000,122000
08/19/2008,0000,20.80000,21.50000,20.80000,21.45000,109000
08/20/2008,0000,21.10000,22.45000,21.05000,21.80000,86000
08/21/2008,0000,21.80000,21.80000,21.00000,21.15000,170000
08/22/2008,0000,21.15000,21.15000,20.50000,20.70000,249000
08/25/2008,0000,20.70000,21.35000,20.70000,20.90000,123000
08/26/2008,0000,20.65000,21.00000,20.65000,21.00000,53000
08/27/2008,0000,20.80000,21.40000,20.80000,21.20000,143000
08/28/2008,0000,21.40000,21.45000,20.80000,21.20000,213000
08/29/2008,0000,21.45000,21.45000,20.50000,20.50000,204000
09/01/2008,0000,20.20000,20.30000,19.70000,19.70000,235000
09/02/2008,0000,19.70000,20.00000,18.35000,20.00000,1100000
09/03/2008,0000,20.00000,20.00000,18.65000,18.70000,236000
09/04/2008,0000,18.00000,18.70000,18.00000,18.20000,754000
09/05/2008,0000,18.00000,18.50000,17.40000,18.50000,353000
09/08/2008,0000,18.70000,19.75000,18.70000,19.75000,205000
09/09/2008,0000,19.90000,19.90000,19.10000,19.65000,160000
09/10/2008,0000,19.20000,20.00000,19.15000,19.60000,81000
09/11/2008,0000,19.60000,20.00000,19.10000,19.60000,146000
09/12/2008,0000,19.60000,19.90000,18.90000,19.80000,173000
09/15/2008,0000,19.70000,19.70000,18.45000,18.55000,171000
09/16/2008,0000,17.30000,17.80000,17.30000,17.80000,782000
09/17/2008,0000,18.00000,18.75000,17.10000,17.20000,310000
09/18/2008,0000,16.00000,16.75000,16.00000,16.75000,1285000
09/19/2008,0000,17.00000,17.85000,17.00000,17.70000,136000
09/22/2008,0000,17.80000,17.85000,16.55000,17.70000,154000
09/23/2008,0000,17.00000,18.00000,17.00000,17.55000,184000
09/24/2008,0000,17.50000,18.30000,17.50000,18.10000,266000
09/25/2008,0000,17.85000,18.10000,17.50000,18.00000,207000
09/26/2008,0000,18.10000,18.10000,17.00000,17.40000,258000
09/30/2008,0000,16.20000,16.70000,16.20000,16.50000,264000
10/01/2008,0000,16.70000,17.00000,16.50000,16.75000,63000
10/02/2008,0000,17.00000,17.00000,16.50000,16.55000,63000
10/03/2008,0000,16.00000,17.20000,16.00000,17.20000,110000
10/06/2008,0000,16.10000,16.90000,16.10000,16.90000,74000
10/07/2008,0000,15.75000,16.50000,15.75000,16.10000,117000
10/08/2008,0000,16.10000,16.10000,15.00000,15.35000,364000
10/09/2008,0000,14.70000,15.10000,14.30000,14.30000,402000
10/13/2008,0000,13.80000,13.80000,13.80000,13.80000,99000
10/14/2008,0000,14.10000,14.65000,13.75000,14.00000,1122000
10/15/2008,0000,14.00000,14.00000,13.55000,13.90000,321000
10/16/2008,0000,13.45000,13.45000,13.45000,13.45000,123000
10/17/2008,0000,13.45000,13.50000,13.00000,13.35000,257000
10/20/2008,0000,13.25000,13.25000,12.90000,13.25000,169000
10/21/2008,0000,13.25000,13.65000,13.05000,13.25000,122000
10/22/2008,0000,14.10000,14.10000,13.25000,13.85000,204000
10/23/2008,0000,13.40000,13.60000,13.40000,13.60000,247000
10/24/2008,0000,13.15000,13.30000,13.15000,13.15000,181000
10/27/2008,0000,12.25000,12.70000,12.25000,12.30000,230000
10/28/2008,0000,11.45000,12.80000,11.45000,12.80000,439000
10/29/2008,0000,13.00000,13.30000,12.00000,12.05000,289000
10/30/2008,0000,12.50000,12.80000,12.20000,12.80000,399000
10/31/2008,0000,12.45000,13.45000,12.30000,13.40000,305000
11/03/2008,0000,13.40000,13.80000,13.05000,13.80000,208000
11/04/2008,0000,13.45000,13.55000,13.30000,13.35000,81000
11/05/2008,0000,13.30000,14.00000,13.30000,13.85000,410000
11/06/2008,0000,13.85000,14.20000,13.00000,13.60000,632000
11/07/2008,0000,13.45000,14.50000,13.45000,14.40000,541000
11/10/2008,0000,14.35000,14.40000,14.00000,14.00000,341000
11/11/2008,0000,13.80000,13.80000,13.15000,13.20000,140000
11/12/2008,0000,13.00000,13.30000,13.00000,13.30000,155000
11/13/2008,0000,13.05000,14.20000,12.40000,14.20000,284000
11/14/2008,0000,14.15000,14.15000,13.25000,13.25000,211000
11/17/2008,0000,12.55000,12.95000,12.35000,12.50000,196000
11/18/2008,0000,11.65000,12.00000,11.65000,11.65000,202000
11/19/2008,0000,10.85000,11.80000,10.85000,11.65000,147000
11/20/2008,0000,10.85000,11.10000,10.85000,11.10000,222000
11/21/2008,0000,10.60000,11.45000,10.60000,11.45000,166000
11/24/2008,0000,11.40000,11.40000,10.85000,11.20000,103000
11/25/2008,0000,11.20000,11.50000,11.00000,11.50000,180000
11/26/2008,0000,11.50000,11.60000,11.40000,11.50000,92000
11/27/2008,0000,11.80000,12.30000,11.70000,12.30000,474000
11/28/2008,0000,12.80000,13.15000,12.40000,13.15000,428000
12/01/2008,0000,12.80000,13.50000,12.80000,13.50000,223000
12/02/2008,0000,12.60000,12.90000,12.60000,12.60000,158000
12/03/2008,0000,12.20000,12.90000,12.20000,12.90000,157000
12/04/2008,0000,13.15000,13.80000,13.15000,13.40000,801000
12/05/2008,0000,13.40000,13.95000,13.40000,13.60000,329000
12/08/2008,0000,14.55000,14.55000,14.00000,14.45000,647000
12/09/2008,0000,15.00000,15.00000,14.25000,14.60000,826000
12/10/2008,0000,14.20000,14.90000,14.20000,14.90000,724000
12/11/2008,0000,14.75000,14.90000,14.30000,14.90000,789000
12/12/2008,0000,14.85000,15.90000,14.00000,15.90000,624000
12/15/2008,0000,15.90000,16.50000,15.45000,16.00000,769000
12/16/2008,0000,15.50000,15.70000,15.00000,15.65000,399000
12/17/2008,0000,15.65000,15.90000,14.85000,15.40000,355000
12/18/2008,0000,15.30000,15.30000,14.85000,15.10000,249000
12/19/2008,0000,14.90000,15.65000,14.90000,15.50000,339000
12/22/2008,0000,15.50000,15.80000,15.00000,15.20000,165000
12/23/2008,0000,15.00000,15.00000,14.15000,14.80000,312000
12/24/2008,0000,14.35000,14.80000,13.80000,14.70000,250000
12/25/2008,0000,14.30000,15.20000,14.30000,15.15000,251000
12/26/2008,0000,15.15000,15.90000,15.15000,15.65000,975000
12/29/2008,0000,15.80000,15.95000,15.30000,15.35000,266000
12/30/2008,0000,15.50000,16.35000,15.20000,16.35000,949000
12/31/2008,0000,17.10000,17.10000,16.20000,16.25000,1465000
01/05/2009,0000,16.95000,16.95000,16.25000,16.25000,667000
01/06/2009,0000,16.35000,16.55000,16.15000,16.50000,467000
01/07/2009,0000,16.75000,17.00000,16.40000,17.00000,672000
01/08/2009,0000,16.70000,17.20000,16.50000,16.55000,793000
01/09/2009,0000,17.70000,17.70000,17.70000,17.70000,1167000
01/12/2009,0000,17.60000,17.60000,16.50000,16.70000,1240000
01/13/2009,0000,16.20000,16.65000,16.20000,16.65000,428000
01/14/2009,0000,16.65000,17.20000,16.60000,17.00000,854000
01/15/2009,0000,16.20000,16.60000,16.00000,16.30000,418000
01/16/2009,0000,16.50000,16.55000,16.10000,16.55000,397000
01/19/2009,0000,16.90000,17.50000,16.90000,17.00000,1010000
01/20/2009,0000,16.80000,17.00000,16.50000,17.00000,270000
01/21/2009,0000,16.70000,17.00000,16.50000,16.95000,337000
02/02/2009,0000,17.00000,17.30000,16.85000,16.95000,189000
02/03/2009,0000,17.20000,17.50000,17.10000,17.35000,476000
02/04/2009,0000,17.45000,17.45000,16.95000,17.20000,356000
02/05/2009,0000,16.80000,17.15000,16.50000,16.50000,423000
02/06/2009,0000,16.60000,16.90000,16.55000,16.55000,397000
02/09/2009,0000,16.90000,17.70000,16.90000,17.35000,1323000
02/10/2009,0000,17.10000,17.45000,17.05000,17.35000,469000
02/11/2009,0000,17.10000,18.55000,16.85000,18.55000,1276000
02/12/2009,0000,18.90000,18.90000,17.80000,18.45000,903000
02/13/2009,0000,18.40000,18.95000,18.05000,18.50000,485000
02/16/2009,0000,18.70000,18.90000,18.00000,18.10000,526000
02/17/2009,0000,17.70000,18.00000,17.30000,17.35000,466000
02/18/2009,0000,16.80000,17.45000,16.80000,17.45000,266000
02/19/2009,0000,17.30000,17.75000,17.00000,17.40000,220000
02/20/2009,0000,18.10000,18.50000,17.90000,17.95000,1041000
02/23/2009,0000,17.80000,18.20000,17.50000,18.20000,358000
02/24/2009,0000,17.60000,18.20000,17.60000,18.20000,298000
02/25/2009,0000,18.40000,18.95000,18.15000,18.50000,1011000
02/26/2009,0000,18.80000,19.75000,18.55000,19.25000,1813000
02/27/2009,0000,19.35000,19.35000,18.70000,19.25000,584000
03/02/2009,0000,19.10000,19.40000,18.75000,19.30000,421000
03/03/2009,0000,18.80000,19.30000,18.60000,19.30000,374000
03/04/2009,0000,19.30000,19.85000,19.00000,19.80000,665000
03/05/2009,0000,20.00000,20.00000,19.25000,19.95000,798000
03/06/2009,0000,19.70000,20.40000,19.55000,20.40000,368000
03/09/2009,0000,21.50000,21.60000,20.70000,21.00000,809000
03/10/2009,0000,20.70000,21.50000,20.70000,21.20000,486000
03/11/2009,0000,21.00000,21.40000,20.90000,20.90000,529000
03/12/2009,0000,20.90000,22.00000,20.90000,22.00000,840000
03/13/2009,0000,22.40000,22.80000,21.80000,22.40000,906000
03/16/2009,0000,22.40000,22.45000,21.80000,22.10000,443000
03/17/2009,0000,21.70000,22.25000,21.70000,22.20000,529000
03/18/2009,0000,22.50000,23.75000,22.10000,23.50000,1110000
03/19/2009,0000,23.50000,23.90000,23.10000,23.25000,474000
03/20/2009,0000,23.20000,23.20000,22.20000,22.50000,341000
03/23/2009,0000,22.20000,22.95000,22.20000,22.95000,279000
03/24/2009,0000,24.45000,24.45000,23.50000,23.85000,680000
03/25/2009,0000,22.50000,23.90000,22.50000,23.80000,375000
03/26/2009,0000,24.20000,24.70000,23.60000,24.45000,1279000
03/27/2009,0000,24.45000,24.80000,23.70000,24.00000,1161000
03/30/2009,0000,23.50000,23.60000,22.35000,22.95000,814000
03/31/2009,0000,22.50000,23.00000,22.30000,22.95000,549000
04/01/2009,0000,23.50000,23.50000,22.95000,23.50000,364000
04/02/2009,0000,23.90000,23.90000,23.15000,23.80000,563000
04/03/2009,0000,23.90000,24.90000,23.85000,24.50000,1283000
04/06/2009,0000,24.10000,24.60000,23.50000,24.30000,1103000
04/07/2009,0000,24.00000,24.30000,23.85000,24.30000,409000
04/08/2009,0000,24.30000,24.30000,23.90000,24.20000,316000
04/09/2009,0000,25.20000,25.35000,24.50000,24.80000,1872000
04/10/2009,0000,25.10000,25.10000,24.00000,24.40000,1044000
04/13/2009,0000,24.85000,26.10000,24.60000,26.10000,2133000
04/14/2009,0000,26.40000,27.85000,26.35000,27.15000,3162000
04/15/2009,0000,26.90000,27.15000,26.50000,27.00000,1659000
04/16/2009,0000,27.00000,27.80000,26.75000,26.80000,1376000
04/17/2009,0000,27.70000,27.70000,24.95000,24.95000,1942000
04/20/2009,0000,25.00000,26.00000,24.45000,25.85000,1143000
04/21/2009,0000,25.50000,26.10000,25.05000,26.10000,1411000
04/22/2009,0000,26.10000,26.90000,26.10000,26.80000,1489000
04/23/2009,0000,27.15000,28.15000,26.80000,28.00000,2870000
04/24/2009,0000,28.80000,29.50000,28.35000,29.00000,2553000
04/27/2009,0000,29.50000,29.50000,27.05000,28.20000,1667000
04/28/2009,0000,28.20000,28.25000,27.00000,28.00000,1475000
04/29/2009,0000,27.95000,28.00000,27.30000,27.80000,944000
04/30/2009,0000,29.00000,29.70000,28.70000,29.70000,2103000
05/04/2009,0000,30.50000,30.80000,29.70000,30.40000,1892000
05/05/2009,0000,30.40000,30.70000,29.30000,29.80000,1526000
05/06/2009,0000,29.30000,31.80000,29.30000,31.50000,2315000
05/07/2009,0000,31.50000,32.65000,31.05000,32.00000,1938000
05/08/2009,0000,32.80000,34.20000,32.60000,34.20000,3848000
05/11/2009,0000,36.15000,36.55000,35.75000,36.55000,4141000
05/12/2009,0000,36.60000,36.80000,34.00000,35.65000,3428000
05/13/2009,0000,35.50000,36.00000,34.80000,35.60000,2673000
05/14/2009,0000,34.90000,35.50000,34.40000,34.60000,1226000
05/15/2009,0000,34.70000,35.05000,33.10000,33.35000,2217000
05/18/2009,0000,33.30000,35.10000,33.30000,34.60000,2381000
05/19/2009,0000,35.50000,36.30000,34.85000,35.20000,2284000
05/20/2009,0000,35.50000,35.80000,34.30000,35.10000,1523000
05/21/2009,0000,35.10000,35.75000,34.95000,35.20000,1868000
05/22/2009,0000,35.00000,35.80000,34.20000,35.70000,2245000
05/25/2009,0000,38.15000,38.15000,36.30000,38.00000,3760000
05/26/2009,0000,38.30000,38.50000,35.35000,35.60000,3256000
05/27/2009,0000,36.50000,36.50000,35.00000,36.20000,1294000
06/01/2009,0000,36.20000,36.40000,35.40000,35.45000,1031000
06/02/2009,0000,35.60000,35.80000,33.10000,34.45000,1983000
06/03/2009,0000,34.15000,34.15000,32.50000,33.40000,1512000
06/04/2009,0000,32.80000,34.35000,32.80000,33.70000,1117000
06/05/2009,0000,33.80000,34.05000,33.10000,33.70000,541000
06/08/2009,0000,34.80000,34.80000,32.80000,32.90000,1310000
06/09/2009,0000,32.90000,32.90000,30.60000,30.60000,2412000
06/10/2009,0000,31.10000,31.20000,30.00000,30.20000,587000
06/11/2009,0000,30.30000,32.10000,30.10000,31.65000,1226000
06/12/2009,0000,31.70000,32.10000,29.50000,29.50000,722000
06/15/2009,0000,29.80000,31.00000,29.50000,30.00000,1346000
06/16/2009,0000,30.00000,30.20000,29.00000,29.50000,654000
06/17/2009,0000,29.85000,30.50000,29.60000,29.85000,501000
06/18/2009,0000,30.00000,30.45000,29.25000,29.85000,476000
06/19/2009,0000,29.95000,30.45000,29.60000,30.30000,363000
06/22/2009,0000,30.35000,31.45000,30.30000,31.00000,587000
06/23/2009,0000,30.40000,32.00000,30.40000,31.80000,846000
06/24/2009,0000,31.80000,32.30000,31.20000,32.10000,516000
06/25/2009,0000,32.10000,32.70000,31.80000,31.80000,971000
06/26/2009,0000,32.00000,32.10000,31.50000,32.00000,417000
06/29/2009,0000,32.00000,32.00000,31.10000,31.10000,303000
06/30/2009,0000,31.10000,31.40000,30.55000,30.70000,303000
07/01/2009,0000,30.90000,31.50000,30.80000,31.30000,418000
07/02/2009,0000,31.50000,32.70000,31.30000,32.30000,1253000
07/03/2009,0000,32.10000,32.20000,31.70000,31.90000,600000
07/06/2009,0000,33.00000,34.10000,33.00000,34.10000,3649000
07/07/2009,0000,34.80000,34.85000,34.15000,34.45000,2842000
07/08/2009,0000,34.45000,34.95000,33.85000,34.00000,1457000
07/09/2009,0000,34.00000,34.35000,33.15000,34.00000,1374000
07/10/2009,0000,34.30000,34.35000,33.50000,34.00000,735000
07/13/2009,0000,34.40000,34.50000,32.25000,32.50000,781000
07/14/2009,0000,32.80000,33.10000,32.30000,32.90000,506000
07/15/2009,0000,33.40000,35.20000,33.40000,34.60000,2483000
07/16/2009,0000,34.80000,34.95000,33.70000,33.80000,1543000
07/17/2009,0000,34.00000,34.60000,33.90000,34.30000,1187000
07/20/2009,0000,34.60000,35.45000,34.50000,35.00000,2529000
07/21/2009,0000,35.45000,35.45000,34.35000,34.60000,1975000
07/22/2009,0000,34.70000,36.20000,34.70000,35.70000,3951000
07/23/2009,0000,35.20000,36.50000,35.05000,35.70000,3124000
07/24/2009,0000,36.00000,36.95000,35.00000,35.00000,3357000
07/27/2009,0000,35.50000,35.50000,34.50000,35.00000,1131000
07/28/2009,0000,35.95000,36.20000,35.30000,35.40000,1538000
07/29/2009,0000,35.50000,35.70000,34.85000,35.00000,1209000
07/30/2009,0000,35.30000,36.20000,34.85000,35.85000,1368000
07/31/2009,0000,35.85000,36.90000,35.85000,36.10000,4369000
08/03/2009,0000,33.45000,33.85000,33.00000,33.15000,2220000
08/04/2009,0000,33.40000,33.50000,31.50000,31.70000,1556000
08/05/2009,0000,31.50000,33.50000,31.50000,33.15000,1656000
08/06/2009,0000,33.50000,33.50000,32.20000,32.90000,491000
08/10/2009,0000,32.50000,33.20000,32.50000,33.20000,501000
08/11/2009,0000,33.85000,34.00000,33.20000,33.50000,818000
08/12/2009,0000,33.50000,34.80000,33.30000,34.55000,2725000
08/13/2009,0000,35.00000,35.20000,34.20000,35.20000,2119000
08/14/2009,0000,36.00000,36.00000,34.70000,34.75000,1590000
08/17/2009,0000,35.20000,35.40000,34.75000,34.80000,1251000
08/18/2009,0000,34.80000,34.80000,33.25000,33.30000,927000
08/19/2009,0000,33.30000,34.00000,33.05000,33.60000,517000
08/20/2009,0000,33.40000,33.40000,31.60000,32.40000,527000
08/21/2009,0000,33.00000,33.30000,32.25000,32.50000,588000
08/24/2009,0000,33.10000,33.20000,32.70000,32.90000,560000
08/25/2009,0000,33.00000,33.40000,32.55000,32.80000,535000
08/26/2009,0000,33.00000,33.25000,32.50000,33.20000,1156000
08/27/2009,0000,33.85000,35.00000,33.60000,34.40000,4340000
08/28/2009,0000,33.80000,33.80000,33.00000,33.30000,2243000
08/31/2009,0000,33.40000,33.50000,32.50000,33.30000,879000
09/01/2009,0000,33.10000,34.15000,33.00000,33.90000,1844000
09/02/2009,0000,33.60000,34.45000,33.60000,34.10000,1714000
09/03/2009,0000,34.30000,34.80000,33.85000,34.45000,2878000
09/04/2009,0000,34.60000,35.35000,34.00000,34.20000,3694000
09/07/2009,0000,34.60000,34.60000,33.80000,33.90000,1223000
09/08/2009,0000,34.00000,34.95000,34.00000,34.10000,1742000
09/09/2009,0000,34.90000,36.45000,34.30000,36.45000,4475000
09/10/2009,0000,36.65000,37.60000,34.35000,35.50000,6740000
09/11/2009,0000,35.00000,36.10000,35.00000,35.30000,1843000
09/14/2009,0000,35.40000,36.70000,35.40000,36.50000,3300000
09/15/2009,0000,36.60000,37.30000,36.30000,36.30000,3025000
09/16/2009,0000,36.50000,36.65000,36.00000,36.15000,1657000
09/17/2009,0000,36.45000,37.80000,36.45000,36.55000,3760000
09/18/2009,0000,36.50000,37.20000,36.40000,36.65000,2147000
09/21/2009,0000,36.85000,37.20000,36.20000,36.65000,1968000
09/22/2009,0000,36.75000,36.80000,35.80000,36.15000,1232000
09/23/2009,0000,35.70000,36.20000,34.50000,35.15000,2183000
09/24/2009,0000,34.55000,35.10000,34.10000,35.00000,928000
09/25/2009,0000,34.90000,35.30000,34.50000,35.00000,496000
09/28/2009,0000,34.70000,34.90000,34.00000,34.35000,543000
09/29/2009,0000,34.55000,35.50000,34.55000,35.50000,1077000
09/30/2009,0000,35.50000,35.90000,35.00000,35.90000,1204000
10/01/2009,0000,36.00000,36.00000,35.20000,35.40000,670000
10/02/2009,0000,34.65000,35.20000,34.60000,34.60000,660000
10/05/2009,0000,35.20000,35.60000,34.70000,35.10000,588000
10/06/2009,0000,35.10000,35.40000,34.85000,35.20000,1112000
10/07/2009,0000,35.30000,35.40000,34.95000,34.95000,687000
10/08/2009,0000,35.00000,35.10000,34.30000,34.30000,786000
10/09/2009,0000,34.70000,35.20000,34.10000,34.30000,951000
10/12/2009,0000,34.50000,35.00000,34.50000,35.00000,340000
10/13/2009,0000,34.40000,35.20000,34.30000,35.10000,550000
10/14/2009,0000,35.30000,36.30000,35.20000,35.95000,1936000
10/15/2009,0000,36.70000,36.95000,35.95000,36.10000,2655000
10/16/2009,0000,36.50000,36.75000,36.10000,36.20000,1345000
10/19/2009,0000,36.40000,37.30000,36.35000,37.20000,2123000
10/20/2009,0000,37.35000,37.45000,36.50000,36.95000,1364000
10/21/2009,0000,36.90000,37.25000,36.35000,36.40000,859000
10/22/2009,0000,36.25000,37.10000,36.25000,36.30000,1171000
10/23/2009,0000,36.70000,36.80000,35.90000,36.40000,693000
10/26/2009,0000,36.60000,36.60000,35.50000,35.80000,536000
10/27/2009,0000,35.65000,36.00000,35.60000,35.70000,359000
10/28/2009,0000,35.70000,36.00000,34.70000,35.50000,485000
10/29/2009,0000,34.70000,35.20000,33.55000,34.25000,832000
10/30/2009,0000,34.35000,34.60000,34.25000,34.60000,461000
11/02/2009,0000,33.10000,34.50000,33.10000,34.50000,407000
11/03/2009,0000,34.50000,34.50000,34.05000,34.40000,202000
11/04/2009,0000,34.20000,34.75000,34.20000,34.75000,418000
11/05/2009,0000,34.70000,34.80000,34.50000,34.60000,188000
11/06/2009,0000,34.65000,36.00000,34.60000,35.25000,675000
11/09/2009,0000,37.00000,37.70000,37.00000,37.70000,3199000
11/10/2009,0000,38.50000,38.50000,37.20000,37.40000,5172000
11/11/2009,0000,37.40000,37.60000,36.30000,36.95000,1336000
11/12/2009,0000,36.95000,36.95000,34.90000,35.60000,3484000
11/13/2009,0000,35.60000,35.85000,35.20000,35.60000,1317000
11/16/2009,0000,35.90000,36.30000,35.80000,36.15000,1581000
11/17/2009,0000,36.15000,36.15000,35.50000,36.00000,1004000
11/18/2009,0000,36.20000,36.20000,35.70000,36.10000,768000
11/19/2009,0000,36.30000,36.80000,35.90000,36.75000,2538000
11/20/2009,0000,36.70000,37.50000,36.65000,36.90000,3010000
11/23/2009,0000,37.20000,37.20000,35.95000,36.80000,1746000
11/24/2009,0000,36.95000,36.95000,35.80000,35.80000,1153000
11/25/2009,0000,35.85000,36.20000,35.40000,35.55000,1036000
11/26/2009,0000,35.55000,35.75000,35.05000,35.55000,1288000
11/27/2009,0000,35.40000,35.40000,35.00000,35.00000,880000
11/30/2009,0000,35.10000,35.70000,35.10000,35.40000,617000
12/01/2009,0000,35.50000,35.70000,35.10000,35.40000,672000
12/02/2009,0000,35.80000,36.40000,35.40000,36.30000,1756000
12/03/2009,0000,36.60000,36.80000,36.00000,36.60000,2033000
12/04/2009,0000,36.60000,37.40000,36.45000,36.70000,4704000
12/07/2009,0000,36.90000,37.15000,36.75000,37.00000,1405687
