DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.60000,21.00000,20.60000,20.80000,256000
04/03/2007,0000,20.70000,21.25000,20.70000,20.90000,208000
04/04/2007,0000,20.85000,21.00000,20.50000,20.60000,375000
04/09/2007,0000,20.50000,20.80000,20.45000,20.45000,154000
04/10/2007,0000,20.40000,20.40000,19.90000,20.10000,228000
04/11/2007,0000,19.90000,20.20000,19.90000,20.10000,221000
04/12/2007,0000,20.00000,20.15000,19.50000,19.50000,301000
04/13/2007,0000,19.50000,19.85000,19.50000,19.50000,125000
04/16/2007,0000,19.85000,20.00000,19.70000,19.80000,197000
04/17/2007,0000,21.00000,21.15000,20.70000,21.15000,1145000
04/18/2007,0000,20.90000,20.90000,20.00000,20.40000,631000
04/19/2007,0000,19.70000,20.35000,19.70000,19.85000,250000
04/20/2007,0000,20.30000,20.30000,19.90000,20.20000,166000
04/23/2007,0000,20.45000,20.45000,20.05000,20.15000,152000
04/24/2007,0000,20.15000,21.55000,19.80000,21.55000,532000
04/26/2007,0000,22.50000,23.05000,21.80000,22.55000,1192000
04/27/2007,0000,22.50000,23.80000,22.20000,22.70000,753000
04/30/2007,0000,22.30000,22.70000,21.55000,22.00000,430000
05/02/2007,0000,21.50000,21.90000,20.50000,20.50000,292000
05/03/2007,0000,20.35000,20.35000,19.10000,19.10000,780000
05/04/2007,0000,18.50000,20.40000,18.50000,20.30000,605000
05/07/2007,0000,18.90000,20.20000,18.90000,20.15000,403000
05/08/2007,0000,20.15000,20.50000,19.65000,20.50000,160000
05/09/2007,0000,20.10000,21.50000,20.00000,21.20000,129000
05/10/2007,0000,21.00000,21.15000,20.60000,20.95000,123000
05/11/2007,0000,20.55000,20.95000,20.50000,20.50000,176000
05/14/2007,0000,20.55000,20.90000,20.00000,20.50000,183000
05/15/2007,0000,20.50000,20.75000,20.10000,20.55000,107000
05/16/2007,0000,20.20000,20.60000,20.10000,20.10000,89000
05/17/2007,0000,20.50000,20.50000,19.50000,19.60000,215000
05/18/2007,0000,19.50000,19.95000,19.50000,19.65000,46000
05/21/2007,0000,19.60000,19.85000,19.50000,19.60000,98000
05/22/2007,0000,19.35000,19.90000,19.35000,19.90000,233000
05/23/2007,0000,20.15000,20.45000,19.65000,20.10000,149000
05/24/2007,0000,20.50000,20.80000,19.85000,20.60000,222000
05/25/2007,0000,20.30000,20.55000,20.05000,20.25000,166000
05/28/2007,0000,20.45000,21.20000,20.30000,20.70000,222000
05/29/2007,0000,20.70000,20.90000,19.90000,19.90000,181000
05/30/2007,0000,19.80000,19.90000,19.50000,19.90000,121000
05/31/2007,0000,20.45000,20.45000,19.80000,19.95000,96000
06/04/2007,0000,20.00000,20.85000,20.00000,20.80000,237000
06/05/2007,0000,20.80000,21.50000,20.20000,21.20000,415000
06/06/2007,0000,21.20000,21.20000,20.35000,20.40000,294000
06/07/2007,0000,20.10000,20.60000,20.10000,20.40000,95000
06/08/2007,0000,20.40000,21.35000,20.40000,21.00000,354000
06/11/2007,0000,21.00000,21.40000,20.75000,21.20000,470000
06/12/2007,0000,21.00000,21.05000,20.30000,20.40000,372000
06/13/2007,0000,20.05000,21.10000,20.05000,21.00000,212000
06/14/2007,0000,20.80000,21.00000,20.40000,20.40000,182000
06/15/2007,0000,20.40000,20.90000,20.40000,20.55000,147000
06/20/2007,0000,20.95000,20.95000,20.40000,20.40000,125000
06/21/2007,0000,20.00000,20.55000,20.00000,20.15000,104000
06/22/2007,0000,20.05000,20.50000,20.05000,20.35000,118000
06/25/2007,0000,21.50000,21.75000,21.10000,21.25000,414000
06/26/2007,0000,21.25000,21.60000,21.00000,21.20000,178000
06/27/2007,0000,21.40000,22.00000,21.00000,22.00000,337000
06/28/2007,0000,22.00000,22.50000,21.50000,21.55000,254000
06/29/2007,0000,21.60000,22.10000,21.60000,21.60000,251000
07/02/2007,0000,21.90000,21.95000,21.10000,21.60000,179000
07/03/2007,0000,22.20000,23.10000,21.80000,23.10000,802000
07/04/2007,0000,23.10000,23.10000,22.20000,22.30000,466000
07/05/2007,0000,22.50000,22.50000,21.90000,22.35000,327000
07/06/2007,0000,22.40000,22.60000,22.00000,22.30000,359000
07/09/2007,0000,22.70000,23.80000,22.35000,22.80000,755000
07/10/2007,0000,23.00000,23.40000,22.60000,23.10000,374000
07/11/2007,0000,21.50000,23.50000,21.50000,23.50000,704000
07/12/2007,0000,24.50000,25.10000,23.70000,25.10000,1775000
07/13/2007,0000,26.85000,26.85000,26.85000,26.85000,878000
07/17/2007,0000,30.70000,30.70000,30.70000,30.70000,723000
07/18/2007,0000,32.80000,32.80000,32.80000,32.80000,521000
07/19/2007,0000,35.05000,35.05000,33.10000,35.05000,4783000
07/20/2007,0000,35.45000,36.40000,32.60000,36.40000,2359000
07/23/2007,0000,36.40000,38.90000,34.50000,38.60000,2336000
07/24/2007,0000,38.60000,40.40000,37.50000,38.60000,1059000
07/25/2007,0000,40.00000,41.30000,39.00000,41.30000,981000
07/26/2007,0000,44.15000,44.15000,43.00000,44.15000,2056000
07/27/2007,0000,41.10000,47.20000,41.10000,43.50000,2702000
07/31/2007,0000,40.50000,41.50000,37.70000,40.00000,1482000
08/01/2007,0000,39.00000,40.00000,37.20000,37.20000,739000
08/02/2007,0000,37.80000,37.80000,34.60000,35.40000,1079000
08/03/2007,0000,32.95000,34.20000,32.95000,32.95000,790000
08/06/2007,0000,30.65000,31.30000,30.65000,30.65000,816000
08/07/2007,0000,30.80000,31.90000,29.00000,29.90000,836000
08/08/2007,0000,30.30000,31.95000,29.00000,31.95000,648000
08/09/2007,0000,33.45000,34.15000,32.50000,34.15000,545000
08/10/2007,0000,31.80000,33.60000,31.80000,33.60000,783000
08/14/2007,0000,37.90000,37.90000,34.10000,35.10000,563000
08/15/2007,0000,33.90000,34.00000,32.65000,33.25000,445000
08/16/2007,0000,32.00000,32.00000,30.95000,31.15000,433000
08/17/2007,0000,31.35000,31.50000,29.00000,29.00000,486000
08/20/2007,0000,29.10000,31.00000,29.10000,30.40000,327000
08/21/2007,0000,29.90000,30.50000,28.30000,28.30000,590000
08/22/2007,0000,28.30000,28.30000,26.35000,26.35000,395000
08/23/2007,0000,28.00000,28.00000,26.90000,27.85000,212000
08/24/2007,0000,27.00000,28.00000,27.00000,28.00000,71000
08/27/2007,0000,28.50000,28.95000,28.20000,28.20000,83000
08/28/2007,0000,28.00000,28.60000,27.60000,28.20000,20000
08/29/2007,0000,26.60000,27.70000,26.60000,27.50000,72000
08/30/2007,0000,28.50000,29.40000,28.50000,29.40000,233000
08/31/2007,0000,30.20000,30.80000,28.00000,30.80000,384000
09/03/2007,0000,29.05000,29.80000,28.90000,29.10000,229000
09/04/2007,0000,29.20000,30.50000,28.40000,28.40000,88000
09/05/2007,0000,29.10000,29.40000,28.00000,28.00000,67000
09/06/2007,0000,27.10000,29.50000,27.10000,29.40000,70000
09/07/2007,0000,28.00000,29.35000,27.40000,29.35000,164000
09/10/2007,0000,27.60000,29.00000,27.60000,28.40000,89000
09/11/2007,0000,27.70000,28.90000,27.50000,27.50000,100000
09/12/2007,0000,26.80000,28.75000,26.80000,27.00000,139000
09/13/2007,0000,26.80000,27.10000,26.05000,26.40000,209000
09/14/2007,0000,26.00000,26.80000,25.50000,25.65000,149000
09/17/2007,0000,24.50000,25.50000,24.40000,24.40000,160000
09/19/2007,0000,23.50000,25.30000,22.80000,22.85000,182000
09/20/2007,0000,21.30000,22.85000,21.30000,22.15000,314000
09/21/2007,0000,21.10000,23.70000,21.10000,23.70000,545000
09/26/2007,0000,23.50000,25.35000,23.50000,25.35000,402000
09/27/2007,0000,27.10000,27.10000,26.90000,27.10000,301000
09/28/2007,0000,28.95000,28.95000,28.95000,28.95000,271000
10/01/2007,0000,29.00000,29.00000,27.70000,27.80000,93000
10/02/2007,0000,26.80000,28.60000,26.80000,27.90000,346000
10/03/2007,0000,28.00000,29.20000,27.90000,28.80000,366000
10/04/2007,0000,29.20000,29.50000,28.90000,29.20000,174000
10/05/2007,0000,29.50000,29.60000,28.50000,29.50000,193000
10/08/2007,0000,30.50000,30.50000,29.00000,29.05000,269000
10/09/2007,0000,29.05000,29.20000,28.25000,29.10000,87000
10/11/2007,0000,29.10000,29.10000,28.00000,28.10000,102000
10/12/2007,0000,27.80000,27.90000,26.60000,27.70000,120000
10/15/2007,0000,27.70000,28.50000,27.50000,28.00000,88000
10/16/2007,0000,27.15000,28.00000,27.15000,27.50000,80000
10/17/2007,0000,27.10000,27.50000,27.10000,27.35000,53000
10/18/2007,0000,27.50000,28.00000,27.40000,27.45000,56000
10/19/2007,0000,27.50000,27.50000,26.90000,26.90000,128000
10/22/2007,0000,26.00000,27.00000,25.20000,27.00000,137000
10/23/2007,0000,27.00000,28.85000,26.85000,28.85000,203000
10/24/2007,0000,28.80000,28.80000,27.10000,28.30000,98000
10/25/2007,0000,27.90000,27.95000,27.30000,27.50000,55000
10/26/2007,0000,26.60000,27.50000,26.60000,27.10000,116000
10/29/2007,0000,28.30000,28.95000,27.00000,28.95000,288000
10/30/2007,0000,30.50000,30.95000,29.15000,30.95000,567000
10/31/2007,0000,32.70000,33.10000,31.60000,33.10000,598000
11/01/2007,0000,33.10000,33.10000,30.80000,30.80000,358000
11/02/2007,0000,28.65000,31.90000,28.65000,31.90000,362000
11/05/2007,0000,31.90000,32.50000,30.50000,30.50000,290000
11/06/2007,0000,31.50000,31.50000,30.20000,30.20000,227000
11/07/2007,0000,30.20000,31.10000,29.20000,29.20000,200000
11/08/2007,0000,29.60000,31.10000,29.20000,29.25000,385000
11/09/2007,0000,28.25000,29.45000,28.25000,29.45000,308000
11/12/2007,0000,27.50000,27.70000,27.40000,27.40000,190000
11/13/2007,0000,26.00000,27.70000,26.00000,26.55000,151000
11/14/2007,0000,26.50000,28.30000,26.50000,27.90000,78000
11/15/2007,0000,26.80000,28.60000,26.80000,27.60000,49000
11/16/2007,0000,26.90000,28.20000,26.90000,28.20000,75000
11/19/2007,0000,28.50000,29.95000,28.20000,29.00000,144000
11/20/2007,0000,27.50000,28.50000,27.50000,28.50000,78000
11/21/2007,0000,27.50000,28.80000,27.50000,27.80000,41000
11/22/2007,0000,26.80000,27.90000,26.80000,27.50000,95000
11/23/2007,0000,27.00000,29.40000,26.90000,27.35000,156000
11/26/2007,0000,27.05000,27.75000,27.00000,27.25000,162000
11/27/2007,0000,26.60000,26.80000,26.50000,26.70000,55000
11/28/2007,0000,25.80000,27.50000,25.80000,26.40000,64000
11/29/2007,0000,26.00000,27.15000,26.00000,27.15000,81000
11/30/2007,0000,26.25000,27.15000,26.25000,27.15000,59000
12/03/2007,0000,26.30000,27.40000,26.30000,26.55000,40000
12/04/2007,0000,26.10000,26.90000,26.10000,26.50000,37000
12/05/2007,0000,26.00000,27.50000,25.80000,26.70000,101000
12/06/2007,0000,26.70000,27.90000,26.70000,26.70000,77000
12/07/2007,0000,26.50000,27.00000,26.25000,26.25000,49000
12/10/2007,0000,26.00000,26.75000,25.80000,26.75000,40000
12/11/2007,0000,25.95000,27.00000,25.95000,27.00000,57000
12/12/2007,0000,26.05000,27.00000,26.05000,27.00000,34000
12/13/2007,0000,26.20000,26.90000,25.15000,25.15000,59000
12/14/2007,0000,23.40000,26.00000,23.40000,26.00000,248000
12/17/2007,0000,24.70000,25.40000,24.20000,25.00000,190000
12/18/2007,0000,23.75000,25.00000,23.25000,24.00000,63000
12/19/2007,0000,23.50000,25.00000,23.50000,24.75000,185000
12/20/2007,0000,24.10000,24.20000,23.05000,23.05000,98000
12/21/2007,0000,21.70000,21.75000,21.45000,21.45000,215000
12/24/2007,0000,19.95000,21.40000,19.95000,20.70000,262000
12/25/2007,0000,20.00000,20.50000,19.70000,20.00000,242000
12/26/2007,0000,19.90000,20.30000,19.90000,20.20000,32000
12/27/2007,0000,19.00000,20.50000,19.00000,19.80000,156000
12/28/2007,0000,19.80000,21.15000,19.60000,21.15000,319000
12/31/2007,0000,19.70000,21.00000,19.70000,21.00000,262000
01/02/2008,0000,20.70000,21.90000,20.50000,20.50000,122000
01/03/2008,0000,21.00000,21.00000,19.50000,19.90000,62000
01/04/2008,0000,19.70000,20.90000,19.50000,20.90000,186000
01/07/2008,0000,19.60000,19.75000,19.45000,19.45000,128000
01/08/2008,0000,18.30000,19.30000,18.20000,18.35000,145000
01/09/2008,0000,17.20000,17.70000,17.10000,17.20000,371000
01/10/2008,0000,17.00000,17.40000,16.50000,16.55000,222000
01/11/2008,0000,16.85000,17.70000,16.70000,17.70000,420000
01/14/2008,0000,18.90000,18.90000,17.70000,17.80000,354000
01/15/2008,0000,17.30000,18.30000,17.30000,17.60000,122000
01/16/2008,0000,17.10000,17.15000,16.65000,17.00000,103000
01/17/2008,0000,16.60000,17.25000,16.60000,17.25000,101000
01/18/2008,0000,16.70000,17.00000,16.65000,17.00000,47000
01/21/2008,0000,16.95000,16.95000,15.85000,15.85000,558000
01/22/2008,0000,15.05000,15.85000,14.75000,14.75000,206000
01/23/2008,0000,14.30000,14.30000,13.75000,13.75000,172000
01/24/2008,0000,14.00000,14.20000,12.80000,12.80000,451000
01/25/2008,0000,13.65000,13.65000,12.80000,13.65000,428000
01/28/2008,0000,13.50000,13.90000,13.30000,13.70000,246000
01/29/2008,0000,14.00000,14.00000,13.60000,13.95000,153000
01/30/2008,0000,14.10000,14.45000,14.00000,14.10000,153000
01/31/2008,0000,14.10000,14.15000,13.15000,13.80000,155000
02/01/2008,0000,13.80000,14.20000,13.80000,14.20000,169000
02/12/2008,0000,14.40000,14.40000,13.80000,14.00000,65000
02/13/2008,0000,13.90000,14.30000,13.90000,14.00000,37000
02/14/2008,0000,14.00000,14.45000,14.00000,14.35000,61000
02/15/2008,0000,14.30000,14.30000,13.80000,14.25000,101000
02/18/2008,0000,14.10000,15.00000,14.10000,15.00000,98000
02/19/2008,0000,14.90000,14.90000,14.45000,14.60000,97000
02/20/2008,0000,14.50000,15.20000,14.50000,15.05000,133000
02/21/2008,0000,15.20000,15.20000,14.85000,14.95000,82000
02/22/2008,0000,15.10000,15.40000,14.80000,14.90000,122000
02/25/2008,0000,15.20000,15.50000,14.10000,15.50000,183000
02/26/2008,0000,15.00000,15.20000,14.90000,15.20000,91000
02/27/2008,0000,15.10000,16.00000,14.90000,16.00000,132000
02/29/2008,0000,16.00000,16.85000,15.80000,16.45000,110000
03/03/2008,0000,15.30000,16.20000,15.30000,16.20000,125000
03/04/2008,0000,16.20000,16.70000,16.00000,16.70000,196000
03/05/2008,0000,16.90000,16.90000,16.40000,16.90000,180000
03/06/2008,0000,17.20000,18.00000,16.90000,18.00000,262000
03/07/2008,0000,17.85000,18.65000,17.70000,18.50000,222000
03/10/2008,0000,18.00000,18.75000,17.60000,18.00000,252000
03/11/2008,0000,17.90000,17.90000,17.15000,17.80000,129000
03/12/2008,0000,18.00000,18.00000,17.30000,17.60000,70000
03/13/2008,0000,17.00000,17.40000,17.00000,17.10000,56000
03/14/2008,0000,16.30000,16.85000,16.30000,16.70000,72000
03/18/2008,0000,16.20000,16.40000,16.20000,16.20000,63000
03/19/2008,0000,16.20000,16.50000,16.20000,16.20000,50000
03/20/2008,0000,16.20000,16.20000,15.80000,15.80000,34000
03/21/2008,0000,16.00000,16.20000,15.80000,16.00000,38000
03/25/2008,0000,15.80000,16.35000,15.80000,16.00000,27000
03/26/2008,0000,16.00000,16.10000,15.55000,16.00000,93000
03/27/2008,0000,16.00000,16.05000,16.00000,16.00000,58000
03/28/2008,0000,16.00000,16.00000,15.65000,15.95000,95000
03/31/2008,0000,15.65000,16.00000,15.65000,15.70000,29000
04/01/2008,0000,15.70000,16.00000,15.70000,15.80000,48000
04/02/2008,0000,16.00000,16.35000,16.00000,16.05000,76000
04/03/2008,0000,16.05000,17.15000,16.05000,17.15000,206000
04/07/2008,0000,18.25000,18.35000,17.50000,18.35000,377000
04/08/2008,0000,18.10000,18.20000,17.70000,18.10000,200000
04/09/2008,0000,17.80000,17.90000,17.00000,17.90000,118000
04/10/2008,0000,17.00000,17.55000,17.00000,17.10000,144000
04/11/2008,0000,16.80000,17.40000,16.80000,16.85000,143000
04/14/2008,0000,16.90000,17.25000,16.85000,17.05000,89000
04/15/2008,0000,17.30000,17.40000,17.00000,17.20000,122000
04/16/2008,0000,17.40000,17.40000,17.00000,17.40000,92000
04/17/2008,0000,17.40000,18.60000,17.40000,18.60000,192000
04/18/2008,0000,19.90000,19.90000,19.90000,19.90000,237000
04/21/2008,0000,21.20000,21.20000,19.60000,20.35000,431000
04/22/2008,0000,20.20000,20.35000,19.20000,19.25000,175000
04/23/2008,0000,19.05000,19.20000,18.50000,19.00000,219000
04/24/2008,0000,18.95000,19.50000,18.75000,18.80000,112000
04/25/2008,0000,19.00000,19.00000,18.40000,18.40000,175000
04/28/2008,0000,18.40000,19.25000,18.05000,18.65000,86000
04/29/2008,0000,18.65000,18.70000,18.20000,18.25000,33000
04/30/2008,0000,18.10000,18.60000,18.10000,18.30000,45000
05/02/2008,0000,17.60000,18.30000,17.50000,17.90000,182000
05/05/2008,0000,17.40000,17.50000,17.10000,17.10000,152000
05/06/2008,0000,17.10000,17.70000,17.10000,17.30000,41000
05/07/2008,0000,17.40000,18.10000,17.20000,18.10000,101000
05/08/2008,0000,17.60000,18.20000,17.50000,17.50000,81000
05/09/2008,0000,17.05000,17.80000,17.05000,17.70000,55000
05/12/2008,0000,17.70000,18.80000,17.70000,17.80000,38000
05/13/2008,0000,18.60000,18.60000,17.80000,18.20000,34000
05/14/2008,0000,18.00000,18.15000,17.90000,17.90000,53000
05/15/2008,0000,18.15000,18.90000,18.00000,18.35000,109000
05/16/2008,0000,18.40000,19.60000,18.05000,19.60000,262000
05/19/2008,0000,20.30000,20.30000,19.25000,19.30000,241000
05/20/2008,0000,19.00000,19.20000,18.80000,18.90000,90000
05/21/2008,0000,18.80000,19.70000,18.80000,19.00000,125000
05/22/2008,0000,19.00000,19.00000,18.30000,18.50000,40000
05/23/2008,0000,18.50000,19.00000,18.40000,18.50000,35000
05/26/2008,0000,18.10000,18.20000,17.80000,17.80000,40000
05/27/2008,0000,18.10000,18.20000,17.85000,17.85000,35000
05/28/2008,0000,17.85000,18.40000,17.70000,18.30000,45000
05/29/2008,0000,18.30000,18.60000,18.10000,18.10000,44000
05/30/2008,0000,18.10000,18.90000,17.85000,17.95000,83000
06/02/2008,0000,18.00000,18.30000,17.80000,18.30000,25000
06/03/2008,0000,18.00000,18.25000,17.90000,18.20000,22000
06/04/2008,0000,18.00000,18.50000,18.00000,18.05000,42000
06/05/2008,0000,18.00000,18.40000,18.00000,18.40000,45000
06/06/2008,0000,18.20000,19.30000,18.05000,18.90000,69000
06/10/2008,0000,18.20000,18.20000,17.75000,17.80000,61000
06/11/2008,0000,17.85000,18.00000,17.50000,17.50000,77000
06/12/2008,0000,17.10000,17.80000,16.50000,16.50000,48000
06/13/2008,0000,17.10000,17.35000,16.80000,17.10000,27000
06/16/2008,0000,17.30000,17.95000,17.10000,17.60000,53000
06/17/2008,0000,17.10000,17.45000,16.70000,16.85000,39000
06/18/2008,0000,16.80000,17.50000,16.80000,16.85000,31000
06/19/2008,0000,16.80000,16.90000,16.65000,16.90000,13000
06/20/2008,0000,16.70000,17.00000,16.70000,16.70000,26000
06/23/2008,0000,15.90000,16.00000,15.80000,15.85000,43000
06/24/2008,0000,15.85000,16.00000,15.05000,15.85000,24000
06/25/2008,0000,15.50000,15.70000,15.50000,15.70000,15000
06/26/2008,0000,15.50000,15.75000,15.50000,15.55000,19000
06/27/2008,0000,14.80000,14.80000,14.50000,14.80000,16000
06/30/2008,0000,15.00000,15.00000,14.05000,14.75000,18000
07/01/2008,0000,14.10000,14.30000,13.75000,13.75000,20000
07/02/2008,0000,13.50000,13.90000,13.25000,13.75000,26000
07/03/2008,0000,13.65000,14.70000,13.60000,14.60000,31000
07/04/2008,0000,14.75000,15.00000,14.00000,14.00000,26000
07/07/2008,0000,14.30000,14.50000,14.00000,14.50000,27000
07/08/2008,0000,14.85000,15.40000,14.20000,14.20000,33000
07/09/2008,0000,14.40000,14.50000,14.10000,14.20000,20000
07/10/2008,0000,14.00000,14.10000,13.80000,13.90000,17000
07/11/2008,0000,13.90000,14.25000,13.60000,14.25000,72000
07/14/2008,0000,14.00000,14.15000,13.90000,13.90000,25000
07/15/2008,0000,13.80000,13.80000,12.95000,13.30000,78000
07/16/2008,0000,13.00000,13.45000,12.80000,13.45000,26000
07/17/2008,0000,13.10000,13.15000,12.80000,13.00000,35000
07/18/2008,0000,13.00000,13.55000,12.10000,12.90000,85000
07/21/2008,0000,12.60000,12.60000,12.00000,12.25000,105000
07/22/2008,0000,11.80000,11.80000,11.00000,11.20000,69000
07/23/2008,0000,11.45000,11.90000,11.35000,11.80000,90000
07/24/2008,0000,11.70000,12.30000,11.65000,12.00000,103000
07/25/2008,0000,11.60000,11.80000,11.35000,11.35000,28000
07/29/2008,0000,11.40000,11.45000,11.00000,11.30000,31000
07/30/2008,0000,11.30000,11.50000,11.30000,11.35000,52000
07/31/2008,0000,11.40000,11.40000,11.25000,11.25000,27000
08/01/2008,0000,11.20000,11.20000,10.80000,10.85000,19000
08/04/2008,0000,11.00000,11.00000,10.60000,10.60000,13000
08/05/2008,0000,10.65000,11.00000,10.65000,10.90000,38000
08/06/2008,0000,11.20000,11.40000,10.95000,11.30000,84000
08/07/2008,0000,11.30000,12.05000,11.30000,11.45000,60000
08/08/2008,0000,11.30000,12.25000,11.30000,12.25000,142000
08/11/2008,0000,12.40000,12.50000,12.00000,12.35000,62000
08/12/2008,0000,12.35000,12.35000,12.00000,12.00000,25000
08/13/2008,0000,11.95000,11.95000,11.70000,11.75000,13000
08/14/2008,0000,11.70000,11.75000,11.55000,11.75000,28000
08/15/2008,0000,11.80000,12.00000,11.80000,11.80000,22000
08/18/2008,0000,11.90000,11.90000,11.65000,11.70000,19000
08/19/2008,0000,11.65000,11.70000,11.40000,11.55000,19000
08/20/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
08/21/2008,0000,12.00000,12.40000,11.75000,11.75000,27000
08/22/2008,0000,11.80000,12.00000,11.65000,11.65000,10000
08/25/2008,0000,11.65000,12.00000,11.65000,12.00000,14000
08/26/2008,0000,11.95000,12.05000,11.95000,12.00000,24000
08/27/2008,0000,11.50000,12.00000,11.50000,11.70000,19000
08/28/2008,0000,11.85000,11.85000,11.85000,11.85000,2000
08/29/2008,0000,11.80000,11.90000,11.75000,11.90000,14000
09/01/2008,0000,11.60000,11.60000,11.60000,11.60000,6000
09/02/2008,0000,11.55000,11.60000,11.55000,11.60000,23000
09/03/2008,0000,10.80000,11.00000,10.80000,10.90000,14000
09/04/2008,0000,10.50000,10.55000,10.50000,10.50000,17000
09/05/2008,0000,9.80000,10.00000,9.77000,9.77000,46000
09/08/2008,0000,10.45000,10.45000,10.40000,10.45000,22000
09/09/2008,0000,10.05000,10.50000,10.00000,10.45000,19000
09/10/2008,0000,10.30000,10.30000,9.90000,10.05000,18000
09/11/2008,0000,10.75000,10.75000,10.00000,10.00000,31000
09/12/2008,0000,10.05000,10.30000,9.80000,10.30000,28000
09/15/2008,0000,10.30000,10.30000,9.70000,9.70000,27000
09/16/2008,0000,9.03000,9.03000,9.03000,9.03000,62000
09/17/2008,0000,9.10000,9.10000,8.90000,8.90000,17000
09/18/2008,0000,8.28000,8.78000,8.28000,8.78000,38000
09/19/2008,0000,9.00000,9.30000,8.80000,9.00000,60000
09/22/2008,0000,9.01000,9.01000,9.01000,9.01000,3000
09/23/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
09/24/2008,0000,9.00000,9.50000,9.00000,9.50000,18000
09/25/2008,0000,9.30000,9.50000,9.29000,9.50000,9000
09/26/2008,0000,9.31000,9.31000,8.84000,8.85000,25000
09/30/2008,0000,8.24000,8.24000,8.24000,8.24000,13000
10/01/2008,0000,8.30000,8.30000,8.30000,8.30000,5000
10/02/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
10/03/2008,0000,8.85000,8.85000,7.78000,8.85000,9000
10/06/2008,0000,9.46000,9.46000,8.51000,8.61000,10000
10/07/2008,0000,8.15000,9.20000,8.15000,8.38000,21000
10/08/2008,0000,8.10000,8.10000,8.10000,8.10000,4000
10/09/2008,0000,8.00000,8.00000,7.68000,7.68000,4000
10/13/2008,0000,7.46000,8.00000,7.46000,7.46000,5000
10/14/2008,0000,7.98000,7.98000,7.80000,7.97000,20000
10/15/2008,0000,7.80000,7.97000,7.75000,7.85000,36000
10/16/2008,0000,7.58000,7.85000,7.58000,7.85000,5000
10/17/2008,0000,7.75000,8.36000,7.75000,8.36000,13000
10/20/2008,0000,8.36000,8.36000,8.36000,8.36000,1000
10/21/2008,0000,8.94000,8.94000,8.36000,8.88000,23000
10/22/2008,0000,8.88000,9.33000,8.85000,9.33000,41000
10/23/2008,0000,9.08000,9.35000,9.01000,9.01000,142000
10/24/2008,0000,9.34000,9.39000,9.02000,9.04000,112000
10/27/2008,0000,8.88000,9.65000,8.88000,9.05000,72000
10/28/2008,0000,9.65000,9.68000,9.07000,9.67000,149000
10/29/2008,0000,9.75000,10.00000,9.21000,9.21000,113000
10/30/2008,0000,9.68000,9.85000,9.68000,9.85000,84000
10/31/2008,0000,10.00000,10.50000,9.90000,10.45000,74000
11/03/2008,0000,11.15000,11.15000,11.10000,11.15000,74000
11/04/2008,0000,10.40000,11.90000,10.40000,11.90000,77000
11/05/2008,0000,12.70000,12.70000,12.70000,12.70000,70000
11/06/2008,0000,13.50000,13.55000,13.30000,13.55000,137000
11/07/2008,0000,13.55000,14.45000,13.55000,14.45000,223000
11/10/2008,0000,14.45000,14.45000,13.45000,14.10000,237000
11/11/2008,0000,15.05000,15.05000,15.05000,15.05000,71000
11/12/2008,0000,16.10000,16.10000,16.10000,16.10000,37000
11/13/2008,0000,17.20000,17.20000,17.20000,17.20000,104000
11/14/2008,0000,18.40000,18.40000,18.40000,18.40000,48000
11/17/2008,0000,19.65000,19.65000,19.65000,19.65000,74000
11/18/2008,0000,21.00000,21.00000,18.30000,18.30000,622000
11/19/2008,0000,17.05000,17.05000,17.05000,17.05000,122000
11/20/2008,0000,16.00000,18.20000,16.00000,18.15000,593000
11/21/2008,0000,17.50000,19.20000,17.05000,18.50000,198000
11/24/2008,0000,18.50000,18.95000,17.70000,17.85000,79000
11/25/2008,0000,18.00000,18.80000,17.50000,17.60000,267000
11/26/2008,0000,17.00000,17.80000,17.00000,17.45000,72000
11/27/2008,0000,17.45000,18.30000,17.45000,18.00000,68000
11/28/2008,0000,17.80000,18.20000,17.50000,17.80000,36000
12/01/2008,0000,17.80000,19.00000,17.50000,19.00000,279000
12/02/2008,0000,20.00000,20.00000,17.80000,19.10000,221000
12/03/2008,0000,19.40000,19.90000,18.55000,18.75000,168000
12/04/2008,0000,18.20000,19.10000,18.15000,19.10000,148000
12/05/2008,0000,19.50000,20.40000,19.20000,20.40000,366000
12/08/2008,0000,21.30000,21.80000,20.45000,21.80000,450000
12/09/2008,0000,23.30000,23.30000,23.30000,23.30000,78000
12/10/2008,0000,24.90000,24.90000,24.90000,24.90000,24000
12/11/2008,0000,26.60000,26.60000,26.60000,26.60000,30000
12/12/2008,0000,28.45000,28.45000,28.45000,28.45000,165000
12/15/2008,0000,30.40000,30.40000,29.00000,30.40000,1438000
12/16/2008,0000,32.40000,32.50000,31.00000,32.50000,815000
12/17/2008,0000,33.65000,33.65000,30.30000,32.90000,1126000
12/18/2008,0000,32.50000,35.20000,31.80000,35.20000,891000
12/19/2008,0000,35.40000,37.65000,35.40000,37.65000,572000
12/22/2008,0000,40.25000,40.25000,37.65000,37.65000,1353000
12/23/2008,0000,37.35000,37.35000,35.05000,35.05000,426000
12/24/2008,0000,32.60000,36.20000,32.60000,36.00000,1139000
12/25/2008,0000,35.90000,38.50000,35.00000,38.45000,1184000
12/26/2008,0000,39.40000,39.80000,36.05000,38.00000,908000
12/29/2008,0000,37.85000,37.90000,35.35000,35.35000,525000
12/30/2008,0000,34.80000,35.50000,33.30000,35.45000,679000
12/31/2008,0000,34.25000,35.40000,33.00000,33.00000,671000
01/05/2009,0000,33.75000,35.30000,33.75000,35.30000,730000
01/06/2009,0000,35.30000,35.80000,33.90000,35.00000,295000
01/07/2009,0000,35.00000,35.00000,33.40000,34.00000,385000
01/08/2009,0000,34.00000,36.35000,34.00000,35.90000,704000
01/09/2009,0000,36.90000,36.90000,34.20000,35.50000,520000
01/12/2009,0000,34.95000,35.00000,32.75000,32.75000,525000
01/13/2009,0000,31.00000,32.15000,30.50000,30.50000,378000
01/14/2009,0000,29.00000,31.30000,28.60000,29.90000,589000
01/15/2009,0000,29.45000,29.45000,27.85000,27.85000,506000
01/16/2009,0000,27.75000,27.75000,26.10000,26.10000,798000
01/19/2009,0000,29.85000,29.85000,29.25000,29.85000,1075000
01/20/2009,0000,29.50000,30.00000,28.00000,29.80000,405000
01/21/2009,0000,29.20000,30.90000,29.20000,30.20000,532000
02/02/2009,0000,30.95000,30.95000,28.10000,28.10000,372000
02/03/2009,0000,26.60000,28.30000,26.60000,27.90000,657000
02/04/2009,0000,28.00000,28.60000,27.70000,27.70000,366000
02/05/2009,0000,29.60000,29.60000,29.60000,29.60000,398000
02/06/2009,0000,31.65000,31.65000,31.65000,31.65000,270000
02/09/2009,0000,33.85000,33.85000,33.85000,33.85000,259000
02/10/2009,0000,36.20000,36.20000,31.50000,33.20000,1999000
02/11/2009,0000,31.50000,33.00000,30.90000,31.20000,931000
02/12/2009,0000,31.00000,33.35000,30.90000,33.35000,1308000
02/13/2009,0000,34.90000,35.40000,33.00000,33.50000,1118000
02/16/2009,0000,32.10000,32.70000,31.20000,31.50000,727000
02/17/2009,0000,31.20000,32.50000,30.70000,31.20000,304000
02/18/2009,0000,30.60000,32.00000,30.10000,31.30000,247000
02/19/2009,0000,30.95000,31.70000,30.50000,30.70000,284000
02/20/2009,0000,31.20000,31.85000,30.50000,31.00000,271000
02/23/2009,0000,30.55000,30.95000,30.30000,30.35000,168000
02/24/2009,0000,31.00000,31.85000,30.00000,31.85000,333000
02/25/2009,0000,32.80000,32.85000,31.00000,31.00000,406000
02/26/2009,0000,31.10000,31.65000,30.50000,30.50000,186000
02/27/2009,0000,30.50000,31.45000,30.45000,30.70000,316000
03/02/2009,0000,30.50000,32.80000,30.50000,32.80000,870000
03/03/2009,0000,32.80000,32.80000,31.25000,31.85000,557000
03/04/2009,0000,31.50000,32.80000,31.50000,31.60000,470000
03/05/2009,0000,31.50000,32.80000,31.50000,32.00000,367000
03/06/2009,0000,32.50000,32.80000,31.65000,32.10000,474000
03/09/2009,0000,33.80000,34.30000,32.90000,34.30000,1146000
03/10/2009,0000,34.30000,34.30000,32.75000,32.85000,756000
03/11/2009,0000,32.90000,33.10000,31.20000,31.35000,798000
03/12/2009,0000,31.15000,33.00000,31.15000,33.00000,414000
03/13/2009,0000,33.10000,33.50000,32.70000,33.30000,539000
03/16/2009,0000,33.40000,33.40000,32.50000,32.50000,469000
03/17/2009,0000,32.80000,34.75000,32.80000,34.75000,1257000
03/18/2009,0000,35.90000,35.90000,34.40000,34.80000,1213000
03/19/2009,0000,35.00000,35.70000,34.20000,34.50000,501000
03/20/2009,0000,34.50000,35.25000,33.60000,34.30000,358000
03/23/2009,0000,35.00000,35.00000,33.70000,34.80000,591000
03/24/2009,0000,35.00000,35.05000,34.10000,34.60000,558000
03/25/2009,0000,37.00000,37.00000,37.00000,37.00000,385000
03/26/2009,0000,39.55000,39.55000,39.55000,39.55000,142000
03/27/2009,0000,42.30000,42.30000,42.30000,42.30000,355000
03/30/2009,0000,45.25000,45.25000,44.15000,45.25000,3577000
03/31/2009,0000,44.80000,47.50000,42.65000,47.20000,1812000
04/01/2009,0000,47.10000,48.90000,44.25000,46.30000,1770000
04/02/2009,0000,46.00000,46.40000,44.00000,45.00000,1283000
04/03/2009,0000,45.00000,45.95000,44.35000,45.20000,827000
04/06/2009,0000,45.30000,48.00000,45.30000,47.00000,1446000
04/07/2009,0000,47.00000,47.00000,45.10000,47.00000,900000
04/08/2009,0000,46.50000,46.50000,44.50000,44.50000,1316000
04/09/2009,0000,44.50000,44.95000,42.50000,44.10000,2196000
04/10/2009,0000,44.70000,45.35000,43.55000,44.75000,1353000
04/13/2009,0000,45.00000,47.50000,44.90000,47.30000,2038000
04/14/2009,0000,48.00000,48.50000,45.55000,46.00000,2411000
04/15/2009,0000,46.15000,46.80000,45.05000,46.00000,936000
04/16/2009,0000,46.80000,49.20000,46.05000,49.20000,2415000
04/17/2009,0000,52.60000,52.60000,47.50000,50.10000,3143000
04/20/2009,0000,48.30000,49.80000,46.60000,46.60000,2015000
04/21/2009,0000,45.30000,48.20000,45.00000,47.80000,1272000
04/22/2009,0000,47.50000,48.20000,46.10000,46.30000,1598000
04/23/2009,0000,46.50000,49.50000,45.60000,49.50000,2615000
04/24/2009,0000,49.50000,51.20000,49.10000,49.50000,1929000
04/27/2009,0000,50.00000,52.90000,50.00000,51.40000,2626000
04/28/2009,0000,52.90000,52.90000,47.85000,47.85000,2019000
04/29/2009,0000,51.10000,51.10000,49.10000,51.10000,3754000
04/30/2009,0000,54.60000,54.60000,54.60000,54.60000,368000
05/04/2009,0000,58.40000,58.40000,58.40000,58.40000,96000
05/05/2009,0000,62.40000,62.40000,62.40000,62.40000,121000
05/06/2009,0000,66.70000,66.70000,66.70000,66.70000,138000
05/07/2009,0000,71.30000,71.30000,71.30000,71.30000,131000
05/08/2009,0000,76.20000,76.20000,76.20000,76.20000,709000
05/11/2009,0000,81.50000,81.50000,80.20000,81.50000,6362000
05/12/2009,0000,87.20000,87.20000,85.00000,87.20000,1971000
05/13/2009,0000,93.30000,93.30000,93.30000,93.30000,339000
05/14/2009,0000,99.80000,99.80000,99.80000,99.80000,252000
05/15/2009,0000,106.50000,106.50000,106.50000,106.50000,484000
05/18/2009,0000,113.50000,113.50000,113.50000,113.50000,1201000
05/19/2009,0000,121.00000,121.00000,121.00000,121.00000,746000
05/20/2009,0000,129.00000,129.00000,129.00000,129.00000,309000
05/21/2009,0000,138.00000,138.00000,138.00000,138.00000,223000
05/22/2009,0000,147.50000,147.50000,147.50000,147.50000,144000
05/25/2009,0000,157.50000,157.50000,157.50000,157.50000,256000
05/26/2009,0000,168.50000,168.50000,146.50000,146.50000,3933000
05/27/2009,0000,136.50000,156.50000,136.50000,156.50000,4229000
06/01/2009,0000,164.00000,164.00000,146.00000,146.00000,3469000
06/02/2009,0000,137.00000,142.00000,136.00000,136.00000,1798000
06/03/2009,0000,126.50000,126.50000,126.50000,126.50000,176000
06/04/2009,0000,118.00000,118.00000,118.00000,118.00000,223000
06/05/2009,0000,110.00000,126.00000,110.00000,121.00000,4848000
06/08/2009,0000,114.00000,118.00000,106.50000,106.50000,2650000
06/09/2009,0000,104.00000,105.00000,99.10000,99.10000,1891000
06/10/2009,0000,93.30000,97.00000,92.20000,92.20000,1092000
06/11/2009,0000,85.80000,95.00000,85.80000,87.80000,3900000
06/12/2009,0000,87.80000,93.90000,87.80000,93.90000,1351000
06/15/2009,0000,95.80000,95.80000,87.40000,87.40000,2376000
06/16/2009,0000,87.70000,89.10000,81.30000,83.10000,1645000
06/17/2009,0000,83.20000,86.30000,81.50000,82.10000,1273000
06/18/2009,0000,84.30000,87.80000,84.30000,87.80000,2192000
06/19/2009,0000,87.80000,88.70000,84.50000,86.00000,1921000
06/22/2009,0000,85.80000,91.80000,85.80000,90.50000,1978000
06/23/2009,0000,87.20000,93.90000,87.20000,90.90000,2250000
06/24/2009,0000,91.90000,92.10000,87.50000,87.90000,1879000
06/25/2009,0000,85.50000,89.00000,85.00000,87.10000,1555000
06/26/2009,0000,88.90000,93.10000,88.70000,93.10000,1771000
06/29/2009,0000,99.60000,99.60000,94.00000,98.40000,3463000
06/30/2009,0000,98.40000,100.00000,92.00000,93.00000,2152000
07/01/2009,0000,93.00000,96.90000,90.20000,95.10000,1453000
07/02/2009,0000,95.10000,96.40000,93.00000,93.10000,1432000
07/03/2009,0000,91.00000,95.00000,90.20000,93.60000,1108000
07/06/2009,0000,95.00000,96.00000,93.60000,93.60000,1153000
07/07/2009,0000,94.20000,95.00000,92.00000,92.20000,1100000
07/08/2009,0000,92.30000,95.60000,92.30000,93.80000,1318000
07/09/2009,0000,94.50000,94.90000,92.30000,92.50000,1015000
07/10/2009,0000,93.00000,94.00000,91.20000,91.50000,805000
07/13/2009,0000,97.90000,97.90000,97.90000,97.90000,2524000
07/14/2009,0000,104.50000,104.50000,104.50000,104.50000,824000
07/15/2009,0000,111.50000,111.50000,111.50000,111.50000,129000
07/16/2009,0000,119.00000,119.00000,119.00000,119.00000,123000
07/17/2009,0000,127.00000,127.00000,127.00000,127.00000,105000
07/20/2009,0000,135.50000,135.50000,135.50000,135.50000,67000
07/21/2009,0000,144.50000,144.50000,128.00000,140.00000,7533000
07/22/2009,0000,136.00000,145.00000,135.00000,140.00000,3091000
07/23/2009,0000,139.50000,144.00000,136.00000,137.50000,1982000
07/24/2009,0000,140.00000,140.00000,128.00000,128.00000,2928000
07/27/2009,0000,124.00000,128.00000,119.50000,119.50000,2862000
07/28/2009,0000,116.00000,127.50000,116.00000,127.50000,1722000
07/29/2009,0000,133.00000,133.00000,125.00000,130.00000,2136000
07/30/2009,0000,126.00000,132.00000,124.50000,129.00000,1278000
07/31/2009,0000,138.00000,138.00000,132.00000,135.00000,2559000
08/03/2009,0000,131.00000,133.00000,126.50000,129.00000,1618000
08/04/2009,0000,129.00000,134.50000,126.50000,127.00000,1226000
08/05/2009,0000,130.00000,131.00000,126.00000,127.50000,1036000
08/06/2009,0000,129.00000,136.00000,128.00000,136.00000,1478000
08/10/2009,0000,136.00000,138.00000,131.00000,131.00000,1337000
08/11/2009,0000,125.00000,128.00000,123.00000,125.00000,1797000
08/12/2009,0000,123.50000,126.50000,121.00000,122.00000,1001000
08/13/2009,0000,124.00000,127.50000,124.00000,125.00000,819000
08/14/2009,0000,128.00000,128.00000,124.00000,124.50000,610000
08/17/2009,0000,124.50000,125.50000,119.50000,120.00000,702000
08/18/2009,0000,119.00000,119.50000,112.00000,113.50000,1169000
08/19/2009,0000,114.50000,121.00000,113.50000,121.00000,952000
08/20/2009,0000,120.50000,120.50000,114.00000,117.50000,882000
08/21/2009,0000,119.50000,125.50000,118.00000,118.00000,820000
08/24/2009,0000,123.00000,124.00000,120.00000,121.50000,638000
08/25/2009,0000,121.50000,124.00000,118.00000,118.50000,628000
08/26/2009,0000,120.50000,126.50000,116.50000,125.00000,1560000
08/27/2009,0000,130.50000,133.00000,127.00000,127.00000,2333000
08/28/2009,0000,126.00000,130.50000,125.00000,130.50000,1384000
08/31/2009,0000,133.00000,139.50000,129.50000,139.50000,1984000
09/01/2009,0000,130.00000,137.00000,130.00000,131.00000,4248000
09/02/2009,0000,129.50000,135.00000,126.00000,133.50000,1595000
09/03/2009,0000,133.50000,135.50000,131.00000,131.00000,1393000
09/04/2009,0000,133.00000,133.00000,128.00000,128.00000,863000
09/07/2009,0000,130.00000,132.00000,128.00000,128.00000,656000
09/08/2009,0000,129.00000,130.00000,124.00000,125.00000,997000
09/09/2009,0000,124.00000,128.50000,124.00000,125.50000,569000
09/10/2009,0000,128.50000,128.50000,124.50000,125.00000,528000
09/11/2009,0000,123.00000,123.50000,116.50000,118.00000,2059000
09/14/2009,0000,116.50000,123.00000,116.00000,120.00000,780000
09/15/2009,0000,121.00000,123.00000,121.00000,121.50000,553000
09/16/2009,0000,123.00000,124.00000,120.50000,120.50000,578000
09/17/2009,0000,121.50000,123.00000,119.00000,119.50000,684000
09/18/2009,0000,119.00000,126.50000,119.00000,126.00000,1386000
09/21/2009,0000,128.50000,128.50000,123.00000,124.00000,729000
09/22/2009,0000,124.00000,125.50000,121.00000,121.00000,575000
09/23/2009,0000,121.50000,122.50000,118.50000,119.00000,613000
09/24/2009,0000,119.00000,121.00000,119.00000,120.00000,318000
09/25/2009,0000,120.00000,120.50000,118.00000,118.00000,305000
09/28/2009,0000,117.00000,118.00000,115.00000,115.50000,450000
09/29/2009,0000,117.00000,122.00000,117.00000,119.00000,441000
09/30/2009,0000,127.00000,127.00000,123.50000,125.00000,1696000
10/01/2009,0000,124.00000,125.00000,122.00000,122.50000,664000
10/02/2009,0000,120.00000,122.50000,120.00000,121.50000,423000
10/05/2009,0000,121.50000,123.00000,121.00000,121.50000,226000
10/06/2009,0000,123.00000,124.00000,121.50000,121.50000,302000
10/07/2009,0000,124.00000,124.00000,121.00000,124.00000,398000
10/08/2009,0000,125.00000,129.00000,122.50000,122.50000,898000
10/09/2009,0000,123.00000,125.00000,121.50000,125.00000,445000
10/12/2009,0000,133.50000,133.50000,128.50000,130.50000,2361000
10/13/2009,0000,123.00000,127.50000,123.00000,125.00000,1043000
10/14/2009,0000,127.00000,127.00000,124.00000,124.50000,500000
10/15/2009,0000,126.00000,126.00000,123.00000,123.00000,560000
10/16/2009,0000,123.00000,127.50000,123.00000,125.00000,531000
10/19/2009,0000,125.50000,126.00000,124.00000,124.00000,345000
10/20/2009,0000,125.00000,125.50000,124.50000,125.00000,267000
10/21/2009,0000,126.00000,130.00000,124.00000,128.00000,1271000
10/22/2009,0000,132.00000,135.00000,130.00000,134.00000,2793000
10/23/2009,0000,134.50000,135.00000,130.00000,130.00000,856000
10/26/2009,0000,131.00000,132.00000,126.00000,126.50000,643000
10/27/2009,0000,128.00000,129.50000,126.50000,127.50000,456000
10/28/2009,0000,127.50000,129.00000,125.00000,125.50000,367000
10/29/2009,0000,123.50000,124.00000,120.00000,122.00000,706000
10/30/2009,0000,128.00000,128.00000,123.50000,123.50000,493000
11/02/2009,0000,126.00000,128.50000,125.00000,128.50000,938000
11/03/2009,0000,131.00000,131.00000,126.50000,126.50000,782000
11/04/2009,0000,128.00000,131.50000,128.00000,129.50000,877000
11/05/2009,0000,129.50000,130.00000,126.00000,126.00000,439000
11/06/2009,0000,128.00000,128.50000,125.00000,125.00000,572000
11/09/2009,0000,127.50000,127.50000,125.00000,126.00000,235000
11/10/2009,0000,127.50000,127.50000,125.50000,125.50000,338000
11/11/2009,0000,123.00000,125.00000,121.00000,123.50000,677000
11/12/2009,0000,123.00000,124.50000,122.50000,123.00000,385000
11/13/2009,0000,123.00000,124.00000,122.50000,123.00000,371000
11/16/2009,0000,123.50000,125.00000,123.00000,124.50000,347000
11/17/2009,0000,126.00000,126.00000,122.00000,122.00000,421000
11/18/2009,0000,122.00000,123.50000,122.00000,123.00000,340000
11/19/2009,0000,124.00000,129.00000,123.00000,126.00000,1156000
11/20/2009,0000,126.00000,126.50000,123.50000,123.50000,506000
11/23/2009,0000,123.50000,125.00000,123.00000,123.00000,301000
11/24/2009,0000,123.50000,126.00000,123.50000,123.50000,432000
11/25/2009,0000,123.50000,124.50000,123.00000,123.00000,318000
11/26/2009,0000,123.00000,124.50000,123.00000,123.00000,293000
11/27/2009,0000,123.00000,123.00000,120.50000,121.00000,479000
11/30/2009,0000,121.00000,123.00000,121.00000,121.50000,198000
12/01/2009,0000,122.00000,122.50000,120.50000,120.50000,282000
12/02/2009,0000,121.00000,122.50000,120.50000,120.50000,249000
12/03/2009,0000,121.00000,122.50000,120.50000,120.50000,217000
12/04/2009,0000,121.00000,122.00000,120.50000,120.50000,329000
12/07/2009,0000,121.00000,122.00000,120.50000,121.50000,266000
12/08/2009,0000,122.50000,122.50000,120.50000,120.50000,268000
12/09/2009,0000,120.50000,122.00000,120.50000,122.00000,288000
12/11/2009,0000,124.00000,127.00000,122.50000,125.00000,978000
12/14/2009,0000,127.00000,127.50000,125.00000,126.00000,620000
12/15/2009,0000,127.00000,129.00000,125.50000,125.50000,847000
12/16/2009,0000,128.00000,128.50000,126.00000,128.50000,916000
12/17/2009,0000,130.00000,131.00000,125.00000,125.00000,1445000
12/18/2009,0000,124.00000,126.00000,123.50000,123.50000,383000
12/21/2009,0000,125.00000,125.00000,123.00000,123.50000,269000
12/22/2009,0000,125.00000,125.00000,123.50000,123.50000,202000
12/23/2009,0000,124.00000,127.50000,124.00000,126.00000,566000
12/25/2009,0000,125.50000,126.50000,124.50000,125.00000,315000
12/28/2009,0000,125.50000,127.00000,124.00000,124.50000,259000
12/29/2009,0000,125.00000,126.50000,124.00000,124.50000,373001
