DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,38.40000,38.95000,37.45000,37.45000,2139500
04/03/2007,0000,37.30000,38.00000,37.30000,37.50000,1234200
04/04/2007,0000,38.00000,38.30000,37.00000,37.05000,1270500
04/09/2007,0000,37.10000,38.30000,37.10000,37.30000,1137400
04/10/2007,0000,37.30000,38.50000,37.00000,38.25000,1386000
04/11/2007,0000,38.70000,39.70000,38.25000,39.20000,4414300
04/12/2007,0000,39.70000,41.00000,39.35000,39.75000,7099400
04/13/2007,0000,39.50000,39.75000,38.00000,38.20000,2069100
04/16/2007,0000,37.80000,38.50000,37.30000,37.30000,1052700
04/17/2007,0000,37.30000,37.70000,35.00000,35.15000,1520200
04/18/2007,0000,34.50000,36.50000,34.50000,36.35000,591800
04/19/2007,0000,36.25000,36.80000,35.55000,36.05000,1079100
04/20/2007,0000,36.00000,36.50000,35.80000,35.90000,586300
04/23/2007,0000,36.60000,38.40000,36.50000,37.40000,2644400
04/24/2007,0000,37.70000,38.00000,37.30000,37.50000,1216600
04/25/2007,0000,37.80000,37.90000,37.20000,37.50000,556600
04/26/2007,0000,37.60000,37.90000,36.65000,36.75000,1078000
04/27/2007,0000,36.70000,37.00000,35.15000,35.65000,777700
04/30/2007,0000,35.65000,35.80000,34.70000,34.80000,462000
05/02/2007,0000,35.60000,36.00000,34.30000,34.30000,414700
05/03/2007,0000,34.60000,34.90000,32.00000,32.70000,667700
05/04/2007,0000,33.50000,33.60000,32.70000,33.30000,368500
05/07/2007,0000,33.50000,34.80000,33.50000,34.00000,540100
05/08/2007,0000,34.10000,34.50000,34.00000,34.40000,288200
05/09/2007,0000,34.80000,34.80000,33.50000,33.50000,394900
05/10/2007,0000,33.80000,34.65000,33.50000,34.45000,584100
05/11/2007,0000,34.10000,34.20000,33.90000,33.90000,345400
05/14/2007,0000,35.30000,36.25000,34.90000,36.25000,1115400
05/15/2007,0000,36.20000,36.20000,34.50000,34.70000,1543300
05/16/2007,0000,34.50000,35.20000,34.35000,34.55000,440000
05/17/2007,0000,34.95000,35.00000,34.10000,34.15000,416900
05/18/2007,0000,34.05000,34.50000,33.00000,33.60000,303600
05/21/2007,0000,33.60000,34.50000,33.60000,34.00000,268400
05/22/2007,0000,34.00000,34.40000,33.80000,34.35000,467500
05/23/2007,0000,34.20000,34.20000,33.70000,33.90000,361900
05/24/2007,0000,33.95000,35.25000,33.95000,34.20000,1034000
05/25/2007,0000,34.00000,35.30000,34.00000,35.00000,976800
05/28/2007,0000,35.50000,36.70000,35.30000,36.30000,2961200
05/29/2007,0000,36.30000,37.50000,35.55000,35.70000,2082300
05/30/2007,0000,35.80000,36.15000,35.35000,35.35000,596200
05/31/2007,0000,36.40000,36.40000,35.65000,35.70000,749100
06/01/2007,0000,36.20000,36.20000,35.15000,35.15000,717200
06/04/2007,0000,36.45000,37.50000,36.10000,37.40000,2741200
06/05/2007,0000,37.10000,37.20000,36.40000,36.45000,938300
06/06/2007,0000,36.30000,36.85000,35.00000,35.00000,1082400
06/07/2007,0000,35.00000,35.00000,34.15000,34.70000,788700
06/08/2007,0000,35.00000,36.20000,34.75000,35.60000,1177000
06/11/2007,0000,38.05000,38.05000,37.80000,38.05000,3546400
06/12/2007,0000,40.70000,40.70000,38.40000,38.90000,9440200
06/13/2007,0000,39.30000,39.50000,38.05000,38.10000,2840200
06/14/2007,0000,38.50000,39.40000,37.50000,37.50000,1719300
06/15/2007,0000,38.10000,38.40000,35.80000,36.10000,3339600
06/20/2007,0000,36.30000,37.80000,36.20000,36.70000,2768700
06/21/2007,0000,36.70000,37.15000,36.15000,36.30000,947100
06/22/2007,0000,36.70000,37.30000,36.50000,37.00000,1617000
06/25/2007,0000,37.20000,39.25000,36.75000,39.25000,4813600
06/26/2007,0000,39.55000,40.00000,37.50000,38.50000,3700400
06/27/2007,0000,38.80000,38.95000,37.70000,37.70000,1729200
06/28/2007,0000,38.30000,38.50000,37.55000,37.75000,1599400
06/29/2007,0000,38.70000,40.35000,38.70000,40.35000,4895000
07/02/2007,0000,42.00000,42.00000,40.25000,40.70000,10674400
07/03/2007,0000,43.50000,43.50000,42.70000,43.50000,7289700
07/04/2007,0000,45.00000,46.50000,44.00000,44.70000,11000000
07/05/2007,0000,44.70000,45.95000,43.55000,44.65000,5622100
07/06/2007,0000,45.00000,45.50000,43.55000,44.00000,4200900
07/09/2007,0000,45.30000,47.05000,44.85000,47.05000,6842000
07/10/2007,0000,46.90000,49.00000,45.05000,47.95000,6821100
07/11/2007,0000,47.40000,50.70000,47.40000,49.10000,6955300
07/12/2007,0000,50.80000,52.50000,50.20000,52.00000,5170000
07/13/2007,0000,52.50000,53.00000,49.00000,49.20000,5410900
07/16/2007,0000,49.30000,51.00000,47.30000,49.00000,4368100
07/17/2007,0000,49.40000,49.40000,47.60000,48.55000,2092200
07/18/2007,0000,48.55000,49.50000,45.20000,45.20000,2499200
07/19/2007,0000,47.95000,47.95000,46.00000,46.10000,2812700
07/20/2007,0000,46.95000,46.95000,45.50000,45.60000,2410100
07/23/2007,0000,45.70000,48.75000,45.70000,48.75000,2726900
07/24/2007,0000,51.00000,51.80000,49.60000,49.60000,6356900
07/25/2007,0000,49.10000,51.70000,49.10000,50.90000,3917100
07/26/2007,0000,53.90000,53.90000,49.95000,50.00000,6107200
07/27/2007,0000,50.00000,53.00000,48.00000,51.30000,5061100
07/30/2007,0000,53.90000,54.80000,51.80000,54.80000,7751700
07/31/2007,0000,55.80000,58.60000,55.80000,58.60000,4703600
08/01/2007,0000,59.10000,62.60000,55.00000,58.50000,10137600
08/02/2007,0000,59.00000,60.00000,54.50000,56.80000,5494500
08/03/2007,0000,58.50000,59.20000,55.80000,58.00000,4767400
08/06/2007,0000,56.00000,57.50000,55.00000,57.00000,1635700
08/07/2007,0000,57.60000,57.80000,53.10000,53.10000,2508000
08/08/2007,0000,52.60000,54.50000,51.60000,54.00000,2336400
08/09/2007,0000,55.10000,56.90000,54.10000,56.70000,2839100
08/10/2007,0000,53.30000,57.50000,53.30000,56.20000,3180100
08/14/2007,0000,58.00000,59.00000,55.50000,55.50000,2495900
08/15/2007,0000,54.00000,56.40000,52.50000,54.70000,1529000
08/16/2007,0000,53.50000,54.10000,50.90000,50.90000,1766600
08/17/2007,0000,50.00000,51.80000,47.35000,47.35000,1798500
08/20/2007,0000,48.20000,48.50000,46.05000,47.00000,2537700
08/21/2007,0000,45.05000,47.00000,43.75000,46.00000,3207600
08/22/2007,0000,46.00000,46.00000,43.00000,44.00000,2162600
08/23/2007,0000,40.10000,41.70000,40.00000,41.70000,2143000
08/24/2007,0000,42.80000,44.60000,42.20000,44.60000,3239000
08/27/2007,0000,45.60000,45.75000,44.50000,44.50000,2136000
08/28/2007,0000,44.30000,44.50000,43.25000,44.20000,686000
08/29/2007,0000,42.50000,45.20000,42.50000,45.20000,749000
08/30/2007,0000,46.80000,46.80000,45.05000,45.70000,1406000
08/31/2007,0000,46.10000,46.35000,45.05000,45.30000,1003000
09/03/2007,0000,45.30000,45.30000,43.00000,43.00000,1260000
09/04/2007,0000,43.00000,44.50000,42.75000,44.00000,1052000
09/05/2007,0000,44.30000,44.30000,43.00000,43.90000,624000
09/06/2007,0000,43.05000,43.60000,43.05000,43.30000,518000
09/07/2007,0000,43.40000,43.95000,43.00000,43.20000,638000
09/10/2007,0000,43.05000,44.20000,43.00000,43.05000,613000
09/11/2007,0000,43.10000,44.10000,42.50000,43.00000,1221000
09/12/2007,0000,43.50000,43.50000,42.60000,42.80000,602000
09/13/2007,0000,43.05000,43.15000,41.10000,41.10000,1320000
09/14/2007,0000,41.50000,41.70000,40.40000,41.10000,894000
09/17/2007,0000,41.10000,41.85000,40.55000,41.10000,586000
09/19/2007,0000,41.75000,41.75000,38.30000,39.25000,849000
09/20/2007,0000,39.25000,39.50000,36.55000,36.55000,878000
09/21/2007,0000,36.55000,37.60000,35.00000,37.00000,1083000
09/26/2007,0000,37.50000,38.50000,37.20000,38.20000,644000
09/27/2007,0000,38.45000,38.45000,37.40000,38.40000,756000
09/28/2007,0000,38.55000,39.90000,38.20000,39.45000,835000
10/01/2007,0000,39.30000,39.70000,38.60000,39.20000,348000
10/02/2007,0000,39.30000,39.65000,38.00000,38.85000,684000
10/03/2007,0000,39.05000,39.05000,37.90000,37.90000,507000
10/04/2007,0000,38.00000,38.60000,37.90000,38.00000,363000
10/05/2007,0000,38.10000,38.30000,37.05000,37.80000,423000
10/08/2007,0000,38.15000,38.15000,37.05000,37.05000,407000
10/09/2007,0000,37.00000,37.70000,36.70000,37.10000,422000
10/11/2007,0000,37.35000,37.80000,36.90000,37.05000,308000
10/12/2007,0000,37.00000,37.50000,36.50000,37.50000,295000
10/15/2007,0000,37.70000,37.70000,36.80000,36.80000,307000
10/16/2007,0000,36.60000,36.75000,34.25000,36.60000,451000
10/17/2007,0000,36.05000,36.20000,35.50000,36.20000,318000
10/18/2007,0000,35.70000,36.65000,35.70000,36.45000,350000
10/19/2007,0000,36.75000,39.00000,36.50000,39.00000,2526000
10/22/2007,0000,38.40000,38.50000,37.05000,37.30000,906000
10/23/2007,0000,37.40000,38.30000,37.40000,37.80000,942000
10/24/2007,0000,38.20000,38.40000,35.50000,36.95000,879000
10/25/2007,0000,36.95000,36.95000,36.00000,36.10000,308000
10/26/2007,0000,35.90000,35.90000,34.50000,34.75000,573000
10/29/2007,0000,35.00000,35.00000,33.30000,33.80000,677000
10/30/2007,0000,34.05000,36.15000,34.05000,36.15000,1817000
10/31/2007,0000,36.30000,36.40000,34.50000,35.00000,788000
11/01/2007,0000,35.00000,35.20000,33.60000,34.50000,545000
11/02/2007,0000,34.00000,34.00000,33.20000,33.20000,483000
11/05/2007,0000,33.00000,34.30000,33.00000,33.50000,341000
11/06/2007,0000,33.50000,33.60000,32.70000,33.30000,322000
11/07/2007,0000,33.50000,33.50000,32.55000,32.60000,347000
11/08/2007,0000,32.00000,33.00000,30.35000,33.00000,738000
11/09/2007,0000,32.00000,32.00000,30.70000,31.50000,660000
11/12/2007,0000,30.55000,30.70000,29.30000,29.30000,302000
11/13/2007,0000,27.80000,29.50000,27.25000,27.70000,871000
11/14/2007,0000,28.20000,29.10000,28.10000,28.30000,609000
11/15/2007,0000,28.25000,28.25000,27.80000,28.00000,212000
11/16/2007,0000,27.65000,28.10000,27.40000,28.10000,391000
11/19/2007,0000,28.30000,29.35000,28.20000,28.50000,489000
11/20/2007,0000,28.00000,28.50000,27.55000,28.50000,323000
11/21/2007,0000,28.55000,30.00000,28.55000,29.00000,781000
11/22/2007,0000,29.15000,29.35000,28.50000,29.00000,345000
11/23/2007,0000,29.00000,29.20000,27.65000,27.65000,224000
11/26/2007,0000,27.80000,28.10000,26.70000,27.20000,525000
11/27/2007,0000,25.50000,26.90000,25.30000,26.80000,626000
11/28/2007,0000,26.00000,26.50000,25.30000,25.50000,250000
11/29/2007,0000,25.80000,26.45000,25.60000,25.90000,299000
11/30/2007,0000,25.90000,26.50000,25.80000,26.40000,326000
12/03/2007,0000,26.70000,26.90000,26.05000,26.30000,282000
12/04/2007,0000,26.30000,27.30000,26.15000,27.10000,338000
12/05/2007,0000,27.10000,28.40000,27.05000,28.35000,618000
12/06/2007,0000,28.60000,28.65000,27.30000,27.60000,367000
12/07/2007,0000,27.70000,27.85000,27.20000,27.40000,191000
12/10/2007,0000,27.60000,27.60000,26.55000,26.70000,125000
12/11/2007,0000,27.10000,27.15000,26.40000,26.40000,102000
12/12/2007,0000,26.00000,26.30000,25.60000,25.95000,214000
12/13/2007,0000,26.00000,26.10000,24.15000,24.80000,360000
12/14/2007,0000,24.75000,24.75000,23.10000,23.60000,721000
12/17/2007,0000,23.00000,23.45000,21.95000,21.95000,602000
12/18/2007,0000,20.50000,21.00000,20.45000,20.45000,865000
12/19/2007,0000,20.75000,21.30000,20.60000,20.95000,501000
12/20/2007,0000,21.30000,21.70000,19.60000,19.80000,445000
12/21/2007,0000,19.80000,20.15000,19.00000,19.70000,627000
12/24/2007,0000,20.00000,20.95000,19.90000,20.95000,397000
12/25/2007,0000,20.90000,21.45000,20.70000,21.10000,434000
12/26/2007,0000,21.25000,21.65000,20.70000,21.65000,240000
12/27/2007,0000,21.50000,22.30000,21.25000,22.20000,508000
12/28/2007,0000,22.00000,22.75000,21.70000,22.55000,413000
12/31/2007,0000,22.55000,23.40000,22.30000,23.40000,311000
01/02/2008,0000,23.30000,23.70000,22.60000,22.80000,514000
01/03/2008,0000,21.70000,22.30000,21.60000,22.30000,225000
01/04/2008,0000,22.30000,22.30000,21.90000,22.10000,231000
01/07/2008,0000,22.10000,22.10000,20.60000,21.30000,483000
01/08/2008,0000,20.65000,21.00000,20.40000,20.80000,201000
01/09/2008,0000,19.60000,20.40000,19.60000,20.35000,311000
01/10/2008,0000,20.55000,21.20000,20.50000,20.50000,255000
01/11/2008,0000,20.75000,20.90000,20.55000,20.85000,174000
01/14/2008,0000,21.40000,21.40000,20.65000,20.90000,217000
01/15/2008,0000,21.05000,21.50000,20.80000,21.30000,561000
01/16/2008,0000,20.95000,20.95000,20.35000,20.90000,248000
01/17/2008,0000,20.90000,21.40000,20.65000,21.40000,411000
01/18/2008,0000,21.10000,21.40000,20.85000,21.40000,206000
01/21/2008,0000,21.00000,21.30000,20.95000,21.30000,209000
01/22/2008,0000,20.70000,20.70000,19.85000,19.85000,410000
01/23/2008,0000,19.85000,20.00000,18.60000,18.60000,529000
01/24/2008,0000,18.60000,18.90000,17.30000,17.50000,631000
01/25/2008,0000,17.85000,18.50000,17.80000,18.50000,328000
01/28/2008,0000,18.30000,18.30000,17.55000,18.25000,220000
01/29/2008,0000,17.95000,18.15000,17.85000,18.05000,147000
01/30/2008,0000,17.90000,18.25000,17.80000,18.10000,142000
01/31/2008,0000,17.65000,18.05000,17.60000,18.00000,235000
02/01/2008,0000,18.00000,18.10000,17.85000,17.90000,243000
02/12/2008,0000,17.65000,17.65000,17.00000,17.30000,352000
02/13/2008,0000,17.30000,17.50000,17.10000,17.35000,267000
02/14/2008,0000,17.55000,18.40000,17.55000,18.35000,217000
02/15/2008,0000,18.00000,18.70000,17.95000,18.60000,309000
02/18/2008,0000,18.75000,19.50000,18.65000,19.45000,437000
02/19/2008,0000,19.80000,19.85000,18.80000,19.60000,297000
02/20/2008,0000,19.55000,19.90000,19.10000,19.60000,417000
02/21/2008,0000,19.60000,20.70000,19.60000,20.60000,441000
02/22/2008,0000,20.10000,21.50000,20.05000,21.35000,532000
02/25/2008,0000,21.70000,21.85000,21.10000,21.20000,346000
02/26/2008,0000,21.20000,21.60000,21.10000,21.20000,304000
02/27/2008,0000,21.50000,21.60000,21.30000,21.55000,214000
02/29/2008,0000,21.45000,22.60000,21.30000,22.35000,825000
03/03/2008,0000,21.95000,21.95000,21.20000,21.35000,319000
03/04/2008,0000,21.35000,22.25000,21.35000,22.20000,436000
03/05/2008,0000,22.20000,22.45000,21.75000,21.95000,302000
03/06/2008,0000,22.20000,23.45000,22.20000,23.45000,1191000
03/07/2008,0000,23.60000,24.40000,23.30000,24.10000,1568000
03/10/2008,0000,24.10000,24.10000,23.40000,23.80000,613000
03/11/2008,0000,23.20000,23.80000,23.15000,23.40000,335000
03/12/2008,0000,24.00000,24.20000,23.60000,23.60000,604000
03/13/2008,0000,24.00000,24.05000,22.50000,22.90000,502000
03/14/2008,0000,22.90000,23.40000,22.35000,22.50000,279000
03/18/2008,0000,21.50000,21.95000,21.15000,21.95000,191000
03/19/2008,0000,22.20000,22.60000,21.70000,21.85000,198000
03/20/2008,0000,21.50000,21.80000,21.40000,21.80000,192000
03/21/2008,0000,21.80000,21.95000,21.65000,21.70000,243000
03/25/2008,0000,22.00000,22.80000,22.00000,22.40000,425000
03/26/2008,0000,22.95000,23.10000,22.50000,22.55000,416000
03/27/2008,0000,22.55000,22.55000,21.85000,22.45000,264000
03/28/2008,0000,21.50000,22.40000,21.50000,22.40000,226000
03/31/2008,0000,22.40000,22.65000,22.00000,22.65000,95000
04/01/2008,0000,22.65000,22.70000,22.25000,22.50000,231000
04/02/2008,0000,22.65000,23.20000,22.20000,22.90000,350000
04/03/2008,0000,22.90000,23.00000,22.70000,22.80000,183000
04/07/2008,0000,22.90000,23.50000,22.90000,23.40000,287000
04/08/2008,0000,23.40000,23.40000,23.00000,23.00000,178000
04/09/2008,0000,23.35000,23.40000,22.55000,22.60000,183000
04/10/2008,0000,22.05000,23.00000,22.05000,22.75000,123000
04/11/2008,0000,22.80000,23.85000,22.80000,23.40000,561000
04/14/2008,0000,23.50000,23.50000,22.75000,22.75000,240000
04/15/2008,0000,23.00000,23.30000,22.90000,23.00000,188000
04/16/2008,0000,23.50000,23.70000,23.00000,23.45000,290000
04/17/2008,0000,23.90000,25.05000,23.55000,25.05000,1012000
04/18/2008,0000,25.95000,26.70000,25.50000,26.45000,1587000
04/21/2008,0000,28.30000,28.30000,28.30000,28.30000,1013000
04/22/2008,0000,30.25000,30.25000,29.20000,30.00000,4867000
04/23/2008,0000,29.25000,30.20000,29.20000,29.80000,1815000
04/24/2008,0000,30.25000,30.70000,29.50000,29.80000,1395000
04/25/2008,0000,30.20000,30.20000,29.20000,29.30000,694000
04/28/2008,0000,30.40000,31.35000,30.00000,30.50000,2089000
04/29/2008,0000,30.60000,30.70000,29.50000,29.80000,945000
04/30/2008,0000,29.70000,30.45000,29.50000,29.65000,561000
05/02/2008,0000,29.65000,30.45000,29.60000,29.65000,787000
05/05/2008,0000,30.30000,31.70000,29.75000,31.20000,1730000
05/06/2008,0000,31.90000,31.90000,30.60000,30.85000,667000
05/07/2008,0000,31.00000,31.20000,30.40000,30.70000,654000
05/08/2008,0000,30.20000,30.95000,30.20000,30.50000,451000
05/09/2008,0000,30.50000,32.10000,30.50000,31.00000,1434000
05/12/2008,0000,32.80000,32.80000,31.60000,32.50000,1531000
05/13/2008,0000,32.90000,33.80000,32.80000,33.70000,2196000
05/14/2008,0000,34.50000,34.80000,33.15000,33.30000,1782000
05/15/2008,0000,33.60000,33.70000,32.60000,32.75000,1120000
05/16/2008,0000,33.20000,33.90000,32.30000,33.00000,1079000
05/19/2008,0000,33.20000,33.20000,32.40000,32.60000,626000
05/20/2008,0000,32.60000,33.00000,32.30000,32.55000,634000
05/21/2008,0000,32.40000,32.85000,32.40000,32.60000,350000
05/22/2008,0000,32.65000,34.85000,32.65000,34.85000,2104000
05/23/2008,0000,35.20000,35.70000,32.45000,32.45000,2723000
05/26/2008,0000,31.50000,32.00000,30.20000,30.70000,1273000
05/27/2008,0000,30.60000,31.10000,29.65000,30.20000,736000
05/28/2008,0000,30.80000,31.30000,30.30000,30.45000,756000
05/29/2008,0000,30.55000,31.10000,30.30000,30.90000,452000
05/30/2008,0000,31.15000,31.15000,28.80000,30.50000,770000
06/02/2008,0000,31.50000,32.60000,31.30000,32.60000,2471000
06/03/2008,0000,32.60000,34.40000,32.60000,33.50000,2919000
06/04/2008,0000,34.60000,35.80000,34.00000,35.80000,5417000
06/05/2008,0000,36.30000,38.30000,35.90000,37.95000,8066000
06/06/2008,0000,38.50000,40.25000,37.50000,40.10000,5394000
06/10/2008,0000,41.70000,42.00000,39.20000,39.30000,3621000
06/11/2008,0000,39.30000,40.05000,37.20000,38.70000,4088000
06/12/2008,0000,37.50000,38.35000,36.00000,36.60000,2364000
06/13/2008,0000,37.00000,37.20000,34.70000,36.00000,1883000
06/16/2008,0000,36.95000,38.40000,36.50000,37.50000,2563000
06/17/2008,0000,38.00000,38.00000,36.05000,37.50000,1173000
06/18/2008,0000,37.00000,37.90000,37.00000,37.10000,1048000
06/19/2008,0000,36.90000,37.00000,35.80000,36.40000,783000
06/20/2008,0000,36.75000,37.65000,36.25000,36.55000,1324000
06/23/2008,0000,36.00000,36.20000,34.00000,34.15000,1361000
06/24/2008,0000,34.15000,35.35000,33.00000,33.00000,1074000
06/25/2008,0000,33.00000,35.30000,32.45000,35.30000,1397000
06/26/2008,0000,35.50000,36.90000,35.35000,36.30000,1799000
06/27/2008,0000,34.50000,35.80000,34.05000,35.80000,1107000
06/30/2008,0000,36.20000,36.90000,35.00000,35.00000,1403000
07/01/2008,0000,35.75000,36.40000,34.50000,35.20000,1862000
07/02/2008,0000,35.30000,37.00000,35.30000,36.50000,1562000
07/03/2008,0000,36.00000,36.50000,34.60000,36.50000,1321000
07/04/2008,0000,36.50000,38.30000,35.80000,36.50000,2130000
07/07/2008,0000,37.00000,37.00000,35.50000,36.15000,797000
07/08/2008,0000,35.55000,36.80000,33.65000,35.50000,1009000
07/09/2008,0000,35.40000,36.40000,34.50000,35.05000,994000
07/10/2008,0000,35.00000,35.00000,33.80000,34.05000,589000
07/11/2008,0000,34.80000,36.40000,34.50000,36.40000,903000
07/14/2008,0000,37.80000,38.90000,37.10000,38.55000,4841000
07/15/2008,0000,37.90000,38.20000,35.90000,35.90000,2331000
07/16/2008,0000,35.00000,35.45000,33.40000,33.40000,2315000
07/17/2008,0000,34.60000,34.60000,31.10000,32.00000,3145000
07/18/2008,0000,31.90000,31.90000,29.80000,29.80000,1916000
07/21/2008,0000,29.70000,30.80000,27.75000,30.50000,1850000
07/22/2008,0000,29.60000,32.60000,29.25000,32.60000,1930000
07/23/2008,0000,33.10000,34.50000,32.30000,34.00000,2588000
07/24/2008,0000,30.50000,31.00000,29.50000,30.70000,2926000
07/25/2008,0000,29.60000,30.45000,29.60000,29.70000,1055000
07/29/2008,0000,29.50000,31.70000,29.40000,31.00000,1648000
07/30/2008,0000,33.15000,33.15000,33.00000,33.15000,1330000
07/31/2008,0000,35.45000,35.45000,33.00000,33.20000,5465000
08/01/2008,0000,31.75000,34.30000,31.20000,34.00000,2568000
08/04/2008,0000,33.90000,35.20000,33.20000,34.40000,1863000
08/05/2008,0000,34.90000,34.90000,33.20000,33.25000,1620000
08/06/2008,0000,34.40000,34.40000,32.00000,33.10000,1898000
08/07/2008,0000,32.35000,33.30000,32.35000,32.70000,1177000
08/08/2008,0000,32.40000,34.20000,32.40000,33.55000,1355000
08/11/2008,0000,33.80000,34.20000,33.30000,33.30000,571000
08/12/2008,0000,33.30000,35.60000,33.15000,35.60000,2635000
08/13/2008,0000,35.80000,37.40000,35.60000,36.50000,2954000
08/14/2008,0000,36.50000,36.70000,35.40000,35.70000,1618000
08/15/2008,0000,36.20000,36.65000,35.00000,35.00000,1274000
08/18/2008,0000,35.00000,35.60000,34.00000,34.30000,668000
08/19/2008,0000,33.90000,34.70000,33.30000,33.85000,464000
08/20/2008,0000,33.85000,35.15000,33.85000,33.90000,548000
08/21/2008,0000,34.20000,34.50000,33.30000,33.30000,461000
08/22/2008,0000,33.90000,33.90000,31.00000,32.90000,1110000
08/25/2008,0000,32.85000,33.30000,32.05000,32.05000,544000
08/26/2008,0000,31.55000,32.05000,31.40000,31.75000,259000
08/27/2008,0000,32.00000,33.30000,32.00000,32.80000,655000
08/28/2008,0000,32.80000,33.40000,32.00000,32.60000,390000
08/29/2008,0000,32.70000,33.00000,32.10000,32.40000,369000
09/01/2008,0000,31.55000,32.00000,30.25000,30.25000,546000
09/02/2008,0000,30.15000,31.00000,30.00000,30.30000,419000
09/03/2008,0000,30.00000,30.50000,28.20000,28.30000,774000
09/04/2008,0000,29.00000,29.00000,26.35000,26.80000,947000
09/05/2008,0000,25.00000,26.30000,25.00000,25.40000,490000
09/08/2008,0000,25.90000,27.15000,25.90000,27.15000,864000
09/09/2008,0000,27.10000,27.10000,25.25000,25.25000,637000
09/10/2008,0000,23.55000,24.70000,23.50000,23.55000,1122000
09/11/2008,0000,23.50000,24.40000,23.10000,23.50000,1038000
09/12/2008,0000,24.00000,24.00000,21.90000,22.05000,1342000
09/15/2008,0000,21.50000,22.00000,20.55000,20.55000,557000
09/16/2008,0000,19.15000,19.15000,19.15000,19.15000,129000
09/17/2008,0000,18.05000,19.50000,17.85000,18.90000,1639000
09/18/2008,0000,17.60000,18.40000,17.60000,18.40000,976000
09/19/2008,0000,19.60000,19.65000,19.10000,19.65000,1287000
09/22/2008,0000,21.00000,21.00000,20.70000,21.00000,1648000
09/23/2008,0000,20.60000,22.45000,20.50000,22.40000,2088000
09/24/2008,0000,22.00000,23.10000,21.50000,22.30000,1601000
09/25/2008,0000,21.50000,22.20000,21.35000,21.35000,626000
09/26/2008,0000,21.60000,21.70000,19.90000,20.45000,808000
09/30/2008,0000,19.05000,19.55000,19.05000,19.40000,590000
10/01/2008,0000,20.70000,20.70000,20.00000,20.65000,598000
10/02/2008,0000,20.60000,22.05000,20.00000,22.05000,1578000
10/03/2008,0000,21.00000,22.65000,21.00000,22.20000,1199000
10/06/2008,0000,21.15000,21.85000,20.85000,21.00000,682000
10/07/2008,0000,19.60000,21.40000,19.60000,20.80000,515000
10/08/2008,0000,20.00000,20.30000,19.35000,19.35000,603000
10/09/2008,0000,18.90000,19.90000,18.00000,18.00000,684000
10/13/2008,0000,17.40000,17.50000,17.40000,17.40000,508000
10/14/2008,0000,18.60000,18.60000,18.40000,18.60000,440000
10/15/2008,0000,18.75000,19.65000,18.50000,19.35000,626000
10/16/2008,0000,18.70000,20.00000,18.70000,18.90000,690000
10/17/2008,0000,19.80000,19.80000,18.90000,18.90000,534000
10/20/2008,0000,18.90000,19.65000,18.30000,19.65000,452000
10/21/2008,0000,20.10000,21.00000,20.00000,20.90000,953000
10/22/2008,0000,20.80000,20.90000,20.30000,20.35000,628000
10/23/2008,0000,19.65000,19.90000,19.65000,19.90000,392000
10/24/2008,0000,19.40000,19.80000,19.25000,19.25000,268000
10/27/2008,0000,18.00000,19.25000,17.95000,17.95000,480000
10/28/2008,0000,16.70000,18.60000,16.70000,18.60000,738000
10/29/2008,0000,19.80000,19.80000,18.00000,18.00000,686000
10/30/2008,0000,18.00000,19.20000,18.00000,18.90000,631000
10/31/2008,0000,19.00000,20.20000,18.60000,20.20000,1324000
11/03/2008,0000,21.00000,21.60000,20.75000,21.60000,1353000
11/04/2008,0000,21.60000,22.50000,20.85000,21.80000,1787000
11/05/2008,0000,22.00000,22.75000,21.80000,21.90000,1471000
11/06/2008,0000,20.60000,21.15000,20.40000,20.65000,1017000
11/07/2008,0000,19.65000,22.00000,19.65000,22.00000,869000
11/10/2008,0000,22.30000,22.45000,21.50000,22.10000,880000
11/11/2008,0000,22.00000,23.50000,21.50000,22.15000,1704000
11/12/2008,0000,22.15000,23.70000,22.10000,23.55000,2537000
11/13/2008,0000,22.50000,23.50000,22.30000,22.55000,1791000
11/14/2008,0000,23.50000,24.10000,23.15000,23.45000,1532000
11/17/2008,0000,23.20000,23.80000,22.45000,22.50000,1367000
11/18/2008,0000,22.10000,22.15000,20.95000,21.15000,1431000
11/19/2008,0000,21.00000,21.90000,20.90000,21.70000,833000
11/20/2008,0000,20.80000,21.10000,20.20000,20.20000,937000
11/21/2008,0000,19.00000,21.00000,18.90000,20.90000,735000
11/24/2008,0000,20.90000,21.00000,19.90000,20.50000,532000
11/25/2008,0000,21.00000,21.50000,20.80000,21.15000,853000
11/26/2008,0000,21.40000,22.60000,21.10000,22.60000,1348000
11/27/2008,0000,23.50000,24.05000,23.00000,23.10000,1772000
11/28/2008,0000,23.00000,23.30000,22.30000,22.40000,1380000
12/01/2008,0000,22.30000,23.10000,21.90000,22.70000,997000
12/02/2008,0000,21.40000,22.70000,21.40000,22.50000,714000
12/03/2008,0000,22.70000,23.05000,22.10000,22.10000,734000
12/04/2008,0000,22.30000,22.70000,21.75000,22.25000,736000
12/05/2008,0000,22.25000,22.30000,21.75000,22.00000,530000
12/08/2008,0000,22.30000,23.40000,22.00000,23.40000,1131000
12/09/2008,0000,23.80000,23.90000,22.90000,22.90000,1053000
12/10/2008,0000,22.90000,23.60000,22.90000,23.35000,1613000
12/11/2008,0000,23.30000,23.55000,22.45000,22.90000,1274000
12/12/2008,0000,22.60000,22.75000,21.30000,21.50000,1580000
12/15/2008,0000,22.00000,22.30000,21.60000,21.85000,658000
12/16/2008,0000,21.85000,21.95000,21.50000,21.60000,440000
12/17/2008,0000,22.15000,22.20000,21.10000,21.10000,730000
12/18/2008,0000,21.55000,21.55000,20.90000,21.50000,517000
12/19/2008,0000,21.30000,22.40000,21.10000,22.20000,641000
12/22/2008,0000,22.20000,22.40000,21.00000,21.20000,669000
12/23/2008,0000,20.90000,21.00000,19.75000,19.75000,1091000
12/24/2008,0000,19.65000,20.00000,19.20000,19.95000,324000
12/25/2008,0000,19.95000,20.20000,19.80000,19.80000,221000
12/26/2008,0000,19.65000,20.10000,19.50000,19.80000,263000
12/29/2008,0000,19.80000,20.05000,19.60000,19.70000,160000
12/30/2008,0000,19.80000,20.45000,19.80000,20.30000,393000
12/31/2008,0000,20.55000,20.55000,20.00000,20.15000,296000
01/05/2009,0000,20.80000,20.80000,20.20000,20.30000,364000
01/06/2009,0000,20.30000,20.60000,20.15000,20.30000,277000
01/07/2009,0000,20.30000,21.70000,20.30000,21.70000,1013000
01/08/2009,0000,21.60000,22.50000,20.50000,20.90000,1541000
01/09/2009,0000,21.40000,21.40000,20.40000,20.70000,605000
01/12/2009,0000,21.00000,21.00000,20.45000,20.60000,249000
01/13/2009,0000,20.45000,20.60000,20.20000,20.50000,165000
01/14/2009,0000,20.75000,20.95000,20.50000,20.75000,233000
01/15/2009,0000,20.20000,20.20000,19.65000,20.05000,272000
01/16/2009,0000,20.05000,20.05000,19.50000,19.85000,329000
01/19/2009,0000,19.20000,19.85000,18.85000,19.75000,526000
01/20/2009,0000,19.50000,19.50000,19.00000,19.30000,314000
01/21/2009,0000,19.00000,19.15000,18.50000,18.90000,389000
02/02/2009,0000,19.10000,19.60000,18.90000,19.20000,206000
02/03/2009,0000,19.25000,20.20000,19.25000,20.00000,374000
02/04/2009,0000,20.10000,20.50000,19.90000,20.05000,416000
02/05/2009,0000,20.00000,21.45000,19.95000,21.45000,905000
02/06/2009,0000,22.95000,22.95000,22.95000,22.95000,1059000
02/09/2009,0000,24.55000,24.55000,22.95000,22.95000,4836000
02/10/2009,0000,22.95000,23.40000,22.50000,22.95000,1343000
02/11/2009,0000,22.50000,23.70000,22.50000,23.50000,1645000
02/12/2009,0000,23.55000,23.55000,22.00000,22.45000,1502000
02/13/2009,0000,22.50000,22.80000,22.30000,22.70000,680000
02/16/2009,0000,23.00000,24.25000,22.80000,24.25000,2260000
02/17/2009,0000,24.20000,24.90000,23.50000,23.65000,1557000
02/18/2009,0000,23.15000,23.85000,23.05000,23.50000,713000
02/19/2009,0000,23.35000,23.55000,22.80000,23.20000,883000
02/20/2009,0000,22.95000,23.65000,22.95000,23.15000,650000
02/23/2009,0000,22.95000,23.25000,22.45000,23.10000,454000
02/24/2009,0000,22.60000,23.00000,22.60000,22.70000,260000
02/25/2009,0000,23.30000,23.50000,23.00000,23.10000,813000
02/26/2009,0000,23.45000,23.45000,22.80000,22.85000,528000
02/27/2009,0000,23.30000,24.40000,22.95000,24.40000,2435000
03/02/2009,0000,24.40000,25.70000,24.25000,24.50000,5438000
03/03/2009,0000,24.00000,24.00000,22.95000,23.80000,1130000
03/04/2009,0000,23.50000,25.45000,23.50000,25.45000,4110000
03/05/2009,0000,26.00000,26.10000,24.65000,24.80000,2388000
03/06/2009,0000,25.55000,25.90000,24.70000,25.00000,1997000
03/09/2009,0000,25.20000,26.50000,24.80000,25.80000,2065000
03/10/2009,0000,26.00000,26.05000,25.40000,25.60000,1522000
03/11/2009,0000,26.20000,27.30000,25.80000,26.60000,4566000
03/12/2009,0000,26.80000,28.35000,26.80000,27.40000,4509000
03/13/2009,0000,27.80000,28.10000,26.70000,26.90000,2098000
03/16/2009,0000,27.50000,27.60000,27.00000,27.05000,1104000
03/17/2009,0000,26.90000,27.20000,26.45000,27.00000,1116000
03/18/2009,0000,27.10000,28.85000,27.10000,28.20000,4474000
03/19/2009,0000,28.20000,28.50000,27.45000,27.70000,1544000
03/20/2009,0000,27.70000,28.30000,27.40000,27.40000,1063000
03/23/2009,0000,27.00000,28.00000,27.00000,28.00000,695000
03/24/2009,0000,28.10000,28.45000,27.50000,27.50000,1282000
03/25/2009,0000,27.50000,28.45000,27.50000,27.80000,1357000
03/26/2009,0000,27.90000,28.90000,27.80000,28.00000,1392000
03/27/2009,0000,28.20000,28.65000,27.65000,27.65000,1342000
03/30/2009,0000,27.70000,27.90000,26.70000,26.80000,912000
03/31/2009,0000,26.60000,27.20000,26.60000,26.90000,621000
04/01/2009,0000,27.20000,28.25000,27.10000,28.20000,1575000
04/02/2009,0000,28.90000,28.90000,27.65000,27.90000,1024000
04/03/2009,0000,28.20000,28.50000,27.80000,27.80000,1082000
04/06/2009,0000,25.90000,28.45000,25.90000,27.00000,1425000
04/07/2009,0000,27.00000,27.60000,26.45000,27.60000,685000
04/08/2009,0000,27.50000,27.90000,26.60000,26.60000,892000
04/09/2009,0000,27.10000,27.50000,26.90000,27.10000,811000
04/10/2009,0000,27.50000,27.95000,26.95000,27.00000,1911000
04/13/2009,0000,27.50000,28.40000,27.20000,27.50000,1369000
04/14/2009,0000,27.70000,28.50000,27.60000,28.10000,1013000
04/15/2009,0000,28.20000,28.45000,27.70000,27.90000,1276000
04/16/2009,0000,28.50000,29.35000,28.40000,29.00000,3167000
04/17/2009,0000,29.65000,31.00000,29.65000,31.00000,10406000
04/20/2009,0000,31.60000,32.90000,31.10000,31.80000,6793000
04/21/2009,0000,31.20000,31.65000,30.10000,31.40000,2591000
04/22/2009,0000,31.70000,32.60000,31.10000,31.20000,2628000
04/23/2009,0000,31.30000,33.30000,31.20000,32.70000,5958000
04/24/2009,0000,32.80000,32.85000,31.10000,31.10000,2746000
04/27/2009,0000,31.60000,31.80000,28.95000,29.25000,3081000
04/28/2009,0000,29.50000,29.50000,27.25000,27.65000,2567000
04/29/2009,0000,27.50000,28.00000,26.20000,26.80000,1607000
04/30/2009,0000,27.80000,28.60000,27.40000,28.15000,2493000
05/04/2009,0000,28.25000,28.25000,26.20000,27.65000,2293000
05/05/2009,0000,27.65000,28.45000,27.50000,27.50000,2298000
05/06/2009,0000,27.80000,28.80000,27.60000,28.15000,2189000
05/07/2009,0000,28.80000,29.50000,28.25000,29.50000,3325000
05/08/2009,0000,29.45000,29.80000,27.80000,27.80000,1886000
05/11/2009,0000,28.00000,29.40000,28.00000,28.35000,2516000
05/12/2009,0000,28.25000,28.25000,26.70000,26.80000,1366000
05/13/2009,0000,27.00000,27.50000,26.85000,27.00000,1073000
05/14/2009,0000,26.80000,28.30000,26.50000,27.00000,1649000
05/15/2009,0000,27.50000,28.55000,27.50000,27.55000,1994000
05/18/2009,0000,28.00000,28.10000,27.10000,27.10000,1174000
05/19/2009,0000,27.95000,28.20000,27.00000,27.00000,2727000
05/20/2009,0000,27.40000,27.40000,26.20000,26.60000,1433000
05/21/2009,0000,27.25000,28.45000,27.00000,28.45000,2358000
05/22/2009,0000,29.05000,30.40000,29.05000,30.40000,3888000
05/25/2009,0000,31.70000,31.70000,30.50000,30.50000,6621000
05/26/2009,0000,30.90000,31.65000,29.50000,29.70000,3675000
05/27/2009,0000,30.60000,31.45000,30.40000,30.75000,3251000
06/01/2009,0000,31.00000,31.20000,29.80000,30.20000,1255000
06/02/2009,0000,30.30000,30.50000,28.50000,28.60000,1705000
06/03/2009,0000,28.60000,30.60000,28.60000,29.85000,2765000
06/04/2009,0000,30.20000,31.80000,30.20000,31.50000,4139000
06/05/2009,0000,32.00000,32.10000,30.60000,30.70000,1894000
06/08/2009,0000,31.40000,31.40000,28.85000,28.90000,2251000
06/09/2009,0000,28.95000,29.00000,27.40000,27.40000,1248000
06/10/2009,0000,27.70000,28.20000,27.10000,27.25000,574000
06/11/2009,0000,27.60000,28.80000,27.30000,28.65000,1172000
06/12/2009,0000,28.60000,28.90000,27.90000,27.95000,897000
06/15/2009,0000,27.50000,27.50000,26.20000,26.20000,1235000
06/16/2009,0000,26.00000,26.80000,26.00000,26.30000,784000
06/17/2009,0000,26.70000,26.90000,26.30000,26.40000,362000
06/18/2009,0000,26.65000,27.20000,26.05000,26.50000,457000
06/19/2009,0000,26.70000,27.30000,26.60000,26.90000,477000
06/22/2009,0000,26.40000,26.80000,26.10000,26.40000,841000
06/23/2009,0000,26.20000,27.60000,26.10000,27.20000,1101000
06/24/2009,0000,27.20000,27.60000,26.80000,26.80000,1050000
06/25/2009,0000,27.10000,27.40000,26.60000,27.00000,1409000
06/26/2009,0000,27.60000,27.80000,27.10000,27.25000,2042000
06/29/2009,0000,27.60000,27.70000,26.80000,26.95000,923000
06/30/2009,0000,27.25000,27.85000,26.60000,26.60000,1253000
07/01/2009,0000,27.10000,27.55000,26.90000,27.30000,1004000
07/02/2009,0000,27.65000,27.80000,27.40000,27.60000,856000
07/03/2009,0000,27.50000,28.30000,27.20000,27.90000,959000
07/06/2009,0000,28.15000,29.00000,27.90000,28.65000,1771000
07/07/2009,0000,29.20000,29.25000,28.45000,28.80000,1603000
07/08/2009,0000,29.20000,29.20000,28.35000,28.35000,972000
07/09/2009,0000,28.50000,28.80000,28.05000,28.20000,996000
07/10/2009,0000,28.70000,30.15000,28.70000,30.15000,2165000
07/13/2009,0000,31.45000,31.45000,28.50000,29.20000,4723000
07/14/2009,0000,29.60000,30.10000,29.20000,29.20000,1737000
07/15/2009,0000,29.50000,30.15000,29.35000,29.50000,1829000
07/16/2009,0000,29.90000,30.20000,29.00000,29.00000,1716000
07/17/2009,0000,29.20000,29.40000,28.70000,28.80000,1409000
07/20/2009,0000,29.00000,29.75000,28.85000,29.05000,1458000
07/21/2009,0000,29.05000,30.00000,28.95000,29.30000,2273000
07/22/2009,0000,29.60000,30.60000,29.50000,29.70000,2969000
07/23/2009,0000,30.00000,30.30000,29.20000,29.20000,1208000
07/24/2009,0000,29.50000,30.50000,29.50000,29.50000,2575000
07/27/2009,0000,29.70000,31.55000,29.70000,31.55000,3819000
07/28/2009,0000,31.80000,33.00000,31.30000,31.30000,8520000
07/29/2009,0000,31.90000,32.45000,31.60000,31.65000,3342000
07/30/2009,0000,31.65000,31.95000,30.15000,30.60000,1963000
07/31/2009,0000,31.05000,31.95000,30.60000,30.70000,1970000
08/03/2009,0000,30.60000,32.00000,30.60000,31.60000,2349000
08/04/2009,0000,32.00000,32.60000,29.70000,29.70000,2980000
08/05/2009,0000,30.20000,30.60000,29.50000,29.50000,1845000
08/06/2009,0000,30.10000,30.45000,29.50000,30.05000,1025000
08/10/2009,0000,29.60000,30.45000,29.60000,29.60000,937000
08/11/2009,0000,29.70000,30.30000,29.70000,29.80000,1089000
08/12/2009,0000,29.70000,30.40000,29.60000,29.80000,1139000
08/13/2009,0000,29.95000,30.75000,29.90000,30.10000,2101000
08/14/2009,0000,30.20000,30.40000,29.70000,29.70000,1742000
08/17/2009,0000,29.80000,30.00000,28.55000,28.65000,1603000
08/18/2009,0000,28.35000,28.50000,26.75000,26.75000,2232000
08/19/2009,0000,27.20000,27.55000,27.00000,27.00000,1313000
08/20/2009,0000,27.30000,27.70000,26.75000,27.45000,1246000
08/21/2009,0000,27.60000,28.05000,26.35000,26.85000,1592000
08/24/2009,0000,27.20000,27.55000,27.00000,27.00000,999000
08/25/2009,0000,27.00000,27.90000,27.00000,27.30000,1224000
08/26/2009,0000,27.35000,27.75000,27.05000,27.05000,1172000
08/27/2009,0000,26.85000,27.60000,26.85000,26.85000,866000
08/28/2009,0000,27.20000,27.30000,26.60000,26.60000,540000
08/31/2009,0000,26.55000,26.80000,26.10000,26.20000,799000
09/01/2009,0000,26.00000,27.80000,25.95000,27.60000,1192000
09/02/2009,0000,27.35000,27.55000,27.05000,27.40000,593000
09/03/2009,0000,28.30000,28.95000,27.60000,28.05000,2190000
09/04/2009,0000,29.30000,30.00000,29.30000,30.00000,2218000
09/07/2009,0000,30.90000,30.90000,29.10000,29.25000,3495000
09/08/2009,0000,29.25000,29.25000,28.60000,28.60000,1630000
09/09/2009,0000,28.80000,29.60000,28.80000,28.90000,1392000
09/10/2009,0000,29.00000,29.40000,28.20000,28.25000,680000
09/11/2009,0000,28.25000,29.00000,28.25000,28.65000,691000
09/14/2009,0000,28.90000,28.90000,28.30000,28.60000,345000
09/15/2009,0000,28.60000,28.80000,28.20000,28.55000,655000
09/16/2009,0000,29.00000,29.80000,29.00000,29.40000,1721000
09/17/2009,0000,29.80000,29.80000,29.20000,29.20000,1562000
09/18/2009,0000,29.20000,29.65000,29.00000,29.45000,1463000
09/21/2009,0000,29.45000,31.50000,29.30000,30.80000,6219000
09/22/2009,0000,30.90000,31.90000,30.60000,30.60000,4964000
09/23/2009,0000,30.60000,30.80000,29.05000,29.50000,2484000
09/24/2009,0000,29.70000,31.35000,29.25000,31.20000,6084000
09/25/2009,0000,31.20000,32.50000,31.20000,31.25000,5349000
09/28/2009,0000,32.40000,33.40000,31.95000,33.40000,7306000
09/29/2009,0000,34.10000,34.60000,32.70000,32.80000,5906000
09/30/2009,0000,33.20000,33.85000,32.20000,32.80000,3684000
10/01/2009,0000,33.30000,34.30000,32.60000,33.20000,4798000
10/02/2009,0000,32.50000,33.35000,32.40000,32.40000,2653000
10/05/2009,0000,32.90000,33.80000,32.40000,33.40000,3029000
10/06/2009,0000,34.10000,35.70000,33.80000,35.70000,4742000
10/07/2009,0000,36.40000,36.70000,35.25000,35.40000,7117000
10/08/2009,0000,35.30000,35.85000,34.20000,34.20000,2799000
10/09/2009,0000,34.25000,36.50000,34.25000,36.45000,4241000
10/12/2009,0000,36.90000,38.60000,36.00000,37.85000,5359000
10/13/2009,0000,37.00000,39.20000,37.00000,38.30000,3426000
10/14/2009,0000,39.00000,40.80000,38.50000,40.10000,4841000
10/15/2009,0000,41.10000,41.20000,39.05000,39.10000,3368000
10/16/2009,0000,39.60000,39.90000,39.15000,39.20000,2051000
10/19/2009,0000,39.30000,40.75000,39.20000,40.45000,3077000
10/20/2009,0000,40.75000,40.80000,39.80000,40.45000,1724000
10/21/2009,0000,40.45000,40.45000,39.70000,40.00000,3010000
10/22/2009,0000,40.00000,41.50000,40.00000,40.70000,4338000
10/23/2009,0000,36.80000,38.50000,36.80000,37.90000,7273000
10/26/2009,0000,37.90000,38.00000,36.90000,37.00000,2091000
10/27/2009,0000,36.50000,36.80000,36.05000,36.05000,1371000
10/28/2009,0000,36.05000,36.60000,34.25000,34.25000,1701000
10/29/2009,0000,33.25000,33.90000,32.25000,33.80000,2128000
10/30/2009,0000,34.45000,34.45000,33.55000,33.60000,1506000
11/02/2009,0000,32.10000,33.40000,32.10000,33.40000,634000
11/03/2009,0000,33.40000,35.10000,33.40000,34.90000,1307000
11/04/2009,0000,35.20000,37.00000,34.60000,36.65000,2282000
11/05/2009,0000,36.70000,36.80000,35.50000,35.60000,1340000
11/06/2009,0000,36.00000,37.75000,35.70000,36.70000,3240000
11/09/2009,0000,37.50000,37.50000,36.40000,36.50000,1141000
11/10/2009,0000,36.60000,36.90000,35.85000,35.85000,1027000
11/11/2009,0000,35.85000,36.15000,35.55000,35.65000,889000
11/12/2009,0000,35.90000,36.70000,35.55000,35.95000,1423000
11/13/2009,0000,35.80000,36.30000,35.30000,35.30000,1079000
11/16/2009,0000,35.30000,36.20000,35.15000,35.50000,1396000
11/17/2009,0000,35.75000,35.80000,35.10000,35.10000,1721000
11/18/2009,0000,35.60000,37.55000,35.20000,37.55000,5057000
11/19/2009,0000,37.95000,38.80000,37.40000,37.40000,5029000
11/20/2009,0000,37.00000,37.40000,36.50000,36.50000,1554000
11/23/2009,0000,36.60000,36.80000,36.10000,36.20000,949000
11/24/2009,0000,36.65000,37.60000,36.50000,36.50000,1886000
11/25/2009,0000,36.50000,37.45000,36.20000,36.20000,1589000
11/26/2009,0000,36.30000,38.30000,36.30000,38.10000,5152000
11/27/2009,0000,37.80000,38.05000,36.50000,36.65000,2622000
11/30/2009,0000,37.05000,38.80000,37.00000,38.50000,3977000
12/01/2009,0000,38.60000,39.75000,38.05000,38.05000,4025000
12/02/2009,0000,38.10000,39.10000,37.20000,37.20000,2710000
12/03/2009,0000,37.50000,37.50000,36.55000,37.00000,1551000
12/04/2009,0000,37.20000,37.50000,36.60000,36.65000,1163000
12/07/2009,0000,37.50000,39.15000,37.50000,38.40000,4850000
12/08/2009,0000,38.30000,38.30000,37.50000,37.65000,1525000
12/09/2009,0000,37.30000,38.40000,37.30000,37.65000,1549000
12/11/2009,0000,37.80000,38.40000,37.40000,37.50000,2193000
12/14/2009,0000,37.50000,37.90000,37.40000,37.50000,1028000
12/15/2009,0000,37.85000,38.80000,37.50000,37.70000,2370000
12/16/2009,0000,37.70000,38.50000,37.60000,38.15000,2042000
12/17/2009,0000,38.15000,38.40000,36.80000,36.80000,2127000
12/18/2009,0000,36.50000,37.30000,36.50000,36.65000,550000
12/21/2009,0000,37.90000,38.00000,37.10000,37.15000,1221000
12/22/2009,0000,37.30000,38.00000,37.15000,37.20000,1371000
12/23/2009,0000,36.80000,37.50000,36.80000,37.00000,1109000
12/25/2009,0000,37.10000,37.75000,37.05000,37.10000,1145000
12/28/2009,0000,37.20000,37.85000,37.10000,37.50000,1674000
12/29/2009,0000,38.50000,40.10000,38.25000,40.10000,9944619
