DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.40000,48.85000,47.90000,47.90000,1040500
04/03/2007,0000,48.05000,48.40000,47.50000,47.60000,1118200
04/04/2007,0000,48.00000,48.40000,47.55000,48.25000,985900
04/09/2007,0000,49.80000,49.80000,48.40000,48.40000,1575000
04/10/2007,0000,48.40000,48.50000,46.85000,47.10000,1389100
04/11/2007,0000,47.15000,47.35000,45.90000,46.30000,1964500
04/12/2007,0000,46.00000,46.65000,45.80000,46.40000,1064700
04/13/2007,0000,46.80000,47.40000,46.50000,47.00000,1551900
04/16/2007,0000,49.50000,51.20000,49.50000,50.00000,8623600
04/17/2007,0000,50.60000,50.80000,49.00000,50.60000,5703600
04/18/2007,0000,51.50000,53.00000,51.20000,51.20000,5016900
04/19/2007,0000,50.10000,50.70000,49.65000,49.70000,1882600
04/20/2007,0000,50.00000,50.90000,49.00000,49.00000,1948800
04/23/2007,0000,49.45000,50.60000,49.35000,50.40000,1610700
04/24/2007,0000,50.80000,52.20000,50.60000,51.50000,3951100
04/25/2007,0000,51.50000,51.90000,50.50000,50.70000,976500
04/26/2007,0000,51.40000,51.80000,50.80000,50.80000,1308300
04/27/2007,0000,51.00000,51.40000,50.50000,50.80000,853600
04/30/2007,0000,50.80000,52.00000,50.00000,51.90000,1714600
05/02/2007,0000,52.90000,53.50000,51.20000,51.90000,4931800
05/03/2007,0000,51.90000,51.90000,49.50000,50.50000,2805600
05/04/2007,0000,50.60000,51.50000,50.00000,50.60000,1983400
05/07/2007,0000,51.00000,51.30000,50.20000,50.50000,1016400
05/08/2007,0000,50.60000,50.90000,49.85000,50.20000,1229500
05/09/2007,0000,50.00000,51.40000,50.00000,50.30000,1432200
05/10/2007,0000,50.30000,50.30000,49.60000,49.80000,1414300
05/11/2007,0000,49.50000,50.40000,49.50000,49.85000,896700
05/14/2007,0000,50.30000,50.90000,49.85000,50.50000,1692600
05/15/2007,0000,50.50000,50.60000,49.75000,50.20000,596400
05/16/2007,0000,50.20000,50.20000,49.75000,49.90000,466200
05/17/2007,0000,50.00000,50.10000,49.50000,49.55000,611100
05/18/2007,0000,49.50000,51.30000,49.50000,50.30000,3541600
05/21/2007,0000,50.50000,50.60000,47.80000,48.50000,5538700
05/22/2007,0000,49.00000,49.80000,48.00000,49.25000,2612400
05/23/2007,0000,49.10000,49.35000,48.75000,49.10000,983800
05/24/2007,0000,49.15000,49.40000,48.75000,48.80000,838900
05/25/2007,0000,48.80000,49.45000,48.80000,48.80000,763300
05/28/2007,0000,49.40000,49.40000,48.30000,48.30000,1184400
05/29/2007,0000,48.60000,49.40000,48.40000,48.55000,770700
05/30/2007,0000,48.70000,49.00000,48.30000,48.40000,867300
05/31/2007,0000,48.70000,49.95000,48.70000,49.70000,1876300
06/01/2007,0000,50.30000,50.30000,49.50000,49.65000,1351300
06/04/2007,0000,50.00000,51.80000,49.65000,50.90000,4037200
06/05/2007,0000,50.90000,51.20000,50.20000,50.50000,1016400
06/06/2007,0000,50.40000,51.00000,49.35000,49.40000,1454200
06/07/2007,0000,49.20000,51.20000,49.10000,51.20000,1392300
06/08/2007,0000,50.80000,52.00000,50.20000,51.00000,2689000
06/11/2007,0000,51.50000,51.70000,50.20000,50.20000,1863700
06/12/2007,0000,50.50000,50.80000,49.90000,49.90000,1439500
06/13/2007,0000,49.60000,51.70000,49.60000,51.30000,2253300
06/14/2007,0000,51.50000,52.70000,50.40000,51.00000,4719700
06/15/2007,0000,52.00000,52.00000,50.30000,50.50000,1730400
06/20/2007,0000,51.00000,51.30000,49.90000,49.90000,1013200
06/21/2007,0000,50.00000,50.40000,49.85000,49.90000,912400
06/22/2007,0000,50.50000,52.40000,50.00000,51.70000,5336100
06/25/2007,0000,51.50000,52.30000,51.00000,51.30000,2660700
06/26/2007,0000,51.60000,51.60000,50.10000,50.10000,1594900
06/27/2007,0000,50.30000,51.40000,50.30000,50.30000,2348800
06/28/2007,0000,50.90000,51.00000,50.50000,50.60000,908200
06/29/2007,0000,51.10000,51.10000,50.40000,50.50000,733900
07/02/2007,0000,50.70000,50.90000,50.10000,50.40000,1010100
07/03/2007,0000,50.90000,51.80000,50.50000,51.30000,2991400
07/04/2007,0000,51.70000,51.80000,50.70000,50.80000,1727200
07/05/2007,0000,51.40000,52.20000,51.00000,51.60000,2801400
07/06/2007,0000,52.00000,54.90000,51.40000,53.40000,10757200
07/09/2007,0000,54.20000,55.30000,53.50000,53.80000,4984300
07/10/2007,0000,54.00000,54.40000,53.20000,53.40000,2568300
07/11/2007,0000,53.40000,54.20000,53.20000,53.40000,1909900
07/12/2007,0000,53.90000,54.90000,53.40000,54.90000,3406200
07/13/2007,0000,55.80000,56.60000,54.40000,54.60000,3544800
07/16/2007,0000,55.20000,55.30000,53.40000,53.50000,2355100
07/17/2007,0000,53.60000,54.40000,53.60000,53.90000,1412200
07/18/2007,0000,54.00000,57.60000,54.00000,57.40000,10328800
07/19/2007,0000,58.50000,58.50000,56.10000,56.10000,4593700
07/20/2007,0000,57.00000,57.50000,56.50000,56.50000,2924200
07/23/2007,0000,57.00000,60.30000,56.90000,59.50000,5693100
07/24/2007,0000,60.90000,60.90000,57.50000,57.70000,4006800
07/25/2007,0000,57.50000,59.20000,57.50000,58.60000,2506300
07/26/2007,0000,59.50000,60.50000,56.00000,56.50000,3818800
07/27/2007,0000,56.50000,59.50000,55.00000,58.30000,3620400
07/31/2007,0000,58.50000,58.60000,57.70000,58.00000,1947700
08/01/2007,0000,58.00000,59.20000,56.50000,56.50000,3200400
08/02/2007,0000,53.80000,54.20000,51.00000,52.60000,6270000
08/03/2007,0000,53.00000,54.90000,52.90000,53.70000,2986000
08/06/2007,0000,53.30000,53.30000,51.70000,52.50000,1264000
08/07/2007,0000,53.20000,53.20000,48.85000,49.20000,2163000
08/08/2007,0000,50.50000,51.60000,49.50000,51.50000,2475000
08/09/2007,0000,52.50000,52.90000,51.50000,51.50000,2238000
08/10/2007,0000,50.00000,51.00000,49.80000,50.00000,1442000
08/14/2007,0000,52.00000,52.00000,50.80000,51.00000,803000
08/15/2007,0000,50.30000,52.20000,50.20000,51.50000,2537000
08/16/2007,0000,51.50000,52.80000,50.20000,50.50000,3685000
08/17/2007,0000,51.40000,52.40000,50.30000,51.40000,2988000
08/20/2007,0000,54.00000,54.00000,52.20000,52.60000,2902000
08/21/2007,0000,52.60000,52.90000,50.40000,51.00000,1680000
08/22/2007,0000,51.30000,51.60000,50.50000,50.70000,931000
08/23/2007,0000,52.00000,52.50000,51.30000,51.30000,1160000
08/24/2007,0000,51.30000,51.50000,50.40000,50.80000,1186000
08/27/2007,0000,51.30000,52.90000,51.10000,52.00000,1694000
08/28/2007,0000,52.80000,55.50000,52.80000,54.50000,6322000
08/29/2007,0000,53.50000,53.90000,52.50000,53.50000,1787000
08/30/2007,0000,54.50000,55.80000,54.10000,54.60000,3316000
08/31/2007,0000,55.00000,57.50000,55.00000,56.40000,4986000
09/03/2007,0000,57.00000,57.00000,55.30000,55.30000,1982000
09/04/2007,0000,56.00000,56.40000,54.70000,54.80000,1343000
09/05/2007,0000,55.50000,55.70000,53.70000,53.70000,1342000
09/06/2007,0000,53.20000,54.80000,53.00000,54.00000,1670000
09/07/2007,0000,54.00000,55.60000,54.00000,54.70000,1639000
09/10/2007,0000,54.30000,54.90000,53.80000,54.80000,935000
09/11/2007,0000,55.20000,55.20000,54.10000,54.40000,1339000
09/12/2007,0000,54.70000,54.90000,54.00000,54.00000,1023000
09/13/2007,0000,54.00000,54.50000,53.30000,53.50000,935000
09/14/2007,0000,53.90000,54.70000,53.80000,54.00000,1156000
09/17/2007,0000,54.30000,54.50000,53.10000,54.00000,708000
09/19/2007,0000,54.60000,54.60000,51.50000,51.50000,1749000
09/20/2007,0000,51.90000,51.90000,50.60000,50.60000,1138000
09/21/2007,0000,50.70000,51.50000,50.60000,51.50000,672000
09/26/2007,0000,51.80000,52.40000,51.00000,51.00000,545000
09/27/2007,0000,51.50000,52.40000,51.30000,52.10000,589000
09/28/2007,0000,52.10000,52.40000,51.60000,51.80000,528000
10/01/2007,0000,53.00000,53.20000,52.20000,52.30000,861000
10/02/2007,0000,52.50000,52.80000,51.70000,52.00000,1055000
10/03/2007,0000,52.10000,52.20000,51.50000,51.60000,798000
10/04/2007,0000,51.50000,51.90000,51.50000,51.80000,476000
10/05/2007,0000,51.80000,52.00000,51.50000,51.70000,574000
10/08/2007,0000,52.00000,52.80000,51.70000,51.80000,637000
10/09/2007,0000,51.80000,52.10000,51.00000,51.50000,393000
10/11/2007,0000,52.00000,52.00000,50.60000,50.60000,829000
10/12/2007,0000,50.60000,50.90000,50.20000,50.20000,516000
10/15/2007,0000,50.20000,51.60000,50.20000,50.80000,712000
10/16/2007,0000,50.70000,50.90000,50.30000,50.30000,544000
10/17/2007,0000,50.40000,50.50000,50.00000,50.10000,420000
10/18/2007,0000,50.30000,50.80000,50.20000,50.40000,367000
10/19/2007,0000,50.40000,50.70000,50.00000,50.10000,408000
10/22/2007,0000,50.00000,50.00000,48.70000,50.00000,548000
10/23/2007,0000,50.40000,50.40000,49.55000,49.85000,378000
10/24/2007,0000,50.20000,50.30000,49.00000,49.00000,513000
10/25/2007,0000,49.10000,49.40000,47.10000,47.15000,1091000
10/26/2007,0000,47.50000,47.50000,45.00000,45.40000,1256000
10/29/2007,0000,45.60000,45.90000,43.55000,43.80000,1790000
10/30/2007,0000,43.80000,45.85000,43.50000,44.95000,1307000
10/31/2007,0000,45.10000,46.40000,44.95000,46.00000,1331000
11/01/2007,0000,46.60000,46.60000,45.00000,45.30000,738000
11/02/2007,0000,44.20000,44.85000,44.00000,44.00000,540000
11/05/2007,0000,44.00000,44.60000,43.90000,44.30000,294000
11/06/2007,0000,44.60000,44.85000,44.35000,44.80000,248000
11/07/2007,0000,45.00000,45.60000,45.00000,45.00000,403000
11/08/2007,0000,44.30000,44.50000,42.00000,42.00000,706000
11/09/2007,0000,42.00000,42.30000,40.55000,41.00000,431000
11/12/2007,0000,40.00000,40.00000,38.20000,38.20000,714000
11/13/2007,0000,38.20000,39.40000,37.60000,39.00000,407000
11/14/2007,0000,40.30000,40.70000,39.80000,40.50000,658000
11/15/2007,0000,40.90000,42.40000,40.85000,41.70000,815000
11/16/2007,0000,41.00000,41.60000,40.50000,41.50000,381000
11/19/2007,0000,42.60000,42.60000,41.50000,41.50000,285000
11/20/2007,0000,41.00000,41.90000,40.10000,41.90000,287000
11/21/2007,0000,41.80000,43.00000,41.60000,42.40000,788000
11/22/2007,0000,43.00000,43.60000,42.60000,43.00000,1206000
11/23/2007,0000,43.50000,43.50000,41.20000,41.20000,530000
11/26/2007,0000,42.00000,42.20000,41.30000,41.45000,258000
11/27/2007,0000,40.10000,40.95000,39.50000,40.30000,249000
11/28/2007,0000,41.00000,41.00000,39.85000,39.85000,268000
11/29/2007,0000,41.00000,41.00000,40.15000,40.50000,235000
11/30/2007,0000,40.80000,40.90000,40.30000,40.90000,216000
12/03/2007,0000,40.60000,40.90000,40.30000,40.40000,153000
12/04/2007,0000,40.40000,40.90000,40.20000,40.85000,207000
12/05/2007,0000,40.80000,41.80000,40.50000,41.65000,451000
12/06/2007,0000,42.45000,42.45000,41.15000,41.20000,257000
12/07/2007,0000,41.25000,42.40000,41.20000,41.80000,489000
12/10/2007,0000,42.75000,43.60000,42.30000,43.25000,1377000
12/11/2007,0000,43.75000,45.35000,43.60000,44.70000,1576000
12/12/2007,0000,44.70000,44.95000,44.00000,44.70000,575000
12/13/2007,0000,44.50000,44.70000,43.10000,43.45000,779000
12/14/2007,0000,40.45000,43.50000,40.45000,42.60000,1017000
12/17/2007,0000,43.00000,43.50000,41.10000,41.30000,564000
12/18/2007,0000,41.30000,42.15000,40.60000,41.40000,602000
12/19/2007,0000,42.40000,43.20000,41.70000,42.90000,356000
12/20/2007,0000,42.90000,43.25000,41.50000,41.50000,243000
12/21/2007,0000,41.50000,42.50000,40.80000,42.30000,537000
12/24/2007,0000,43.10000,44.10000,42.80000,44.00000,769000
12/25/2007,0000,44.00000,44.50000,43.05000,43.15000,304000
12/26/2007,0000,43.15000,43.50000,42.55000,43.50000,181000
12/27/2007,0000,43.50000,44.00000,42.65000,43.05000,274000
12/28/2007,0000,44.00000,46.05000,43.60000,46.05000,2411000
12/31/2007,0000,47.00000,49.10000,47.00000,48.90000,3104000
01/02/2008,0000,49.00000,49.20000,47.50000,48.05000,1722000
01/03/2008,0000,49.35000,49.35000,48.10000,49.10000,2234000
01/04/2008,0000,48.90000,49.75000,48.50000,49.60000,1764000
01/07/2008,0000,48.50000,48.80000,46.15000,47.00000,1036000
01/08/2008,0000,48.00000,48.00000,47.00000,47.75000,881000
01/09/2008,0000,47.75000,48.80000,47.15000,48.40000,1181000
01/10/2008,0000,49.00000,50.80000,48.90000,49.90000,3313000
01/11/2008,0000,50.00000,50.30000,49.00000,49.10000,1441000
01/14/2008,0000,49.00000,49.85000,47.20000,49.85000,938000
01/15/2008,0000,50.00000,50.60000,48.20000,49.60000,4017000
01/16/2008,0000,49.00000,49.00000,46.70000,47.50000,809000
01/17/2008,0000,48.05000,50.10000,47.00000,50.10000,1371000
01/18/2008,0000,49.10000,50.20000,48.60000,50.20000,2567000
01/21/2008,0000,50.20000,50.60000,49.50000,49.50000,1955000
01/22/2008,0000,46.05000,47.60000,46.05000,46.05000,1069000
01/23/2008,0000,46.40000,46.55000,42.85000,42.85000,1883000
01/24/2008,0000,43.20000,43.40000,39.90000,42.50000,2193000
01/25/2008,0000,42.55000,43.50000,42.50000,43.20000,713000
01/28/2008,0000,42.60000,43.15000,40.90000,40.90000,259000
01/29/2008,0000,40.90000,41.30000,40.10000,40.90000,348000
01/30/2008,0000,41.10000,42.30000,40.90000,41.00000,589000
01/31/2008,0000,41.00000,41.60000,39.90000,40.00000,254000
02/01/2008,0000,40.25000,41.30000,40.10000,40.50000,465000
02/12/2008,0000,40.60000,40.60000,39.30000,39.80000,168000
02/13/2008,0000,41.00000,41.00000,39.30000,39.30000,161000
02/14/2008,0000,39.50000,40.40000,39.50000,40.30000,269000
02/15/2008,0000,39.50000,40.35000,39.50000,40.35000,156000
02/18/2008,0000,40.30000,40.50000,39.90000,40.40000,330000
02/19/2008,0000,40.50000,41.70000,40.10000,41.65000,457000
02/20/2008,0000,41.30000,41.40000,40.65000,41.00000,177000
02/21/2008,0000,41.00000,42.75000,41.00000,42.60000,648000
02/22/2008,0000,42.00000,43.35000,42.00000,42.60000,435000
02/25/2008,0000,43.10000,43.60000,42.35000,43.20000,536000
02/26/2008,0000,43.50000,43.50000,42.65000,42.65000,302000
02/27/2008,0000,42.65000,43.40000,42.65000,43.20000,499000
02/29/2008,0000,43.20000,45.50000,43.00000,45.35000,936000
03/03/2008,0000,44.70000,45.00000,43.85000,44.45000,699000
03/04/2008,0000,44.10000,45.60000,44.10000,44.65000,807000
03/05/2008,0000,44.70000,45.50000,44.60000,44.70000,1064000
03/06/2008,0000,45.00000,45.35000,44.70000,45.00000,698000
03/07/2008,0000,44.40000,46.60000,44.40000,45.60000,1180000
03/10/2008,0000,46.00000,46.50000,45.10000,45.30000,462000
03/11/2008,0000,44.80000,45.90000,44.80000,45.40000,448000
03/12/2008,0000,46.00000,46.40000,44.95000,45.00000,739000
03/13/2008,0000,45.00000,45.30000,44.10000,44.10000,267000
03/14/2008,0000,44.00000,44.60000,43.50000,43.60000,208000
03/18/2008,0000,42.15000,42.30000,41.90000,42.20000,369000
03/19/2008,0000,43.00000,43.00000,42.20000,42.20000,244000
03/20/2008,0000,40.10000,42.50000,40.10000,42.40000,134000
03/21/2008,0000,42.05000,43.40000,41.00000,43.00000,322000
03/25/2008,0000,43.00000,43.40000,42.50000,43.00000,380000
03/26/2008,0000,43.00000,43.00000,41.90000,42.00000,572000
03/27/2008,0000,42.00000,42.00000,41.50000,41.90000,264000
03/28/2008,0000,41.70000,42.10000,41.15000,41.35000,345000
03/31/2008,0000,41.10000,41.50000,40.60000,40.80000,463000
04/01/2008,0000,40.90000,41.70000,40.90000,41.40000,244000
04/02/2008,0000,41.90000,43.60000,41.60000,43.00000,1176000
04/03/2008,0000,43.10000,43.40000,42.60000,43.00000,732000
04/07/2008,0000,43.00000,43.90000,42.80000,43.70000,578000
04/08/2008,0000,43.70000,43.90000,43.20000,43.70000,604000
04/09/2008,0000,43.70000,43.70000,43.20000,43.50000,542000
04/10/2008,0000,43.50000,43.70000,43.05000,43.30000,352000
04/11/2008,0000,43.30000,43.70000,42.00000,42.65000,564000
04/14/2008,0000,42.60000,42.70000,41.60000,42.00000,426000
04/15/2008,0000,41.80000,42.20000,41.50000,41.90000,262000
04/16/2008,0000,41.80000,42.00000,40.60000,41.20000,495000
04/17/2008,0000,41.30000,43.20000,41.30000,43.20000,1538000
04/18/2008,0000,44.40000,44.40000,43.10000,43.80000,655000
04/21/2008,0000,44.45000,44.45000,43.20000,43.70000,518000
04/22/2008,0000,43.70000,44.55000,43.70000,44.10000,899000
04/23/2008,0000,44.40000,44.45000,43.15000,44.00000,597000
04/24/2008,0000,44.00000,44.00000,43.25000,43.80000,362000
04/25/2008,0000,40.75000,43.40000,40.75000,41.60000,1004000
04/28/2008,0000,41.60000,43.40000,41.60000,43.40000,759000
04/29/2008,0000,43.60000,43.95000,42.30000,43.40000,421000
04/30/2008,0000,43.40000,43.40000,42.50000,42.95000,364000
05/02/2008,0000,43.40000,43.40000,42.00000,42.90000,422000
05/05/2008,0000,43.10000,43.10000,41.80000,41.80000,405000
05/06/2008,0000,42.15000,42.60000,41.65000,42.15000,290000
05/07/2008,0000,42.40000,42.40000,41.65000,42.15000,406000
05/08/2008,0000,42.00000,42.50000,42.00000,42.15000,474000
05/09/2008,0000,42.15000,42.30000,41.70000,41.90000,178000
05/12/2008,0000,41.10000,42.70000,41.10000,41.80000,224000
05/13/2008,0000,41.90000,42.00000,41.50000,41.60000,182000
05/14/2008,0000,41.50000,42.00000,41.50000,41.70000,190000
05/15/2008,0000,41.85000,42.40000,41.85000,42.05000,517000
05/16/2008,0000,42.30000,43.25000,42.10000,43.00000,804000
05/19/2008,0000,43.50000,43.70000,42.85000,43.10000,361000
05/20/2008,0000,43.50000,43.50000,42.00000,42.00000,334000
05/21/2008,0000,42.00000,43.45000,41.60000,43.00000,437000
05/22/2008,0000,43.00000,43.00000,41.60000,42.00000,433000
05/23/2008,0000,41.65000,42.00000,41.10000,41.10000,329000
05/26/2008,0000,41.30000,41.30000,39.60000,39.95000,365000
05/27/2008,0000,40.00000,40.80000,39.80000,39.80000,124000
05/28/2008,0000,40.00000,40.20000,39.80000,39.85000,430000
05/29/2008,0000,39.90000,40.40000,39.40000,39.85000,395000
05/30/2008,0000,39.90000,39.90000,38.80000,39.20000,190000
06/02/2008,0000,39.00000,39.20000,38.80000,39.00000,105000
06/03/2008,0000,39.00000,39.00000,38.00000,38.40000,159000
06/04/2008,0000,38.60000,38.60000,38.10000,38.40000,108000
06/05/2008,0000,38.50000,38.50000,38.00000,38.40000,167000
06/06/2008,0000,38.60000,38.90000,38.20000,38.20000,321000
06/10/2008,0000,37.30000,37.30000,36.30000,36.90000,456000
06/11/2008,0000,36.90000,36.90000,34.35000,36.70000,736000
06/12/2008,0000,34.20000,34.60000,34.15000,34.15000,346000
06/13/2008,0000,32.80000,33.00000,31.80000,31.80000,656000
06/16/2008,0000,29.60000,30.50000,29.60000,30.00000,1752000
06/17/2008,0000,29.80000,29.90000,28.00000,28.10000,969000
06/18/2008,0000,28.00000,30.05000,27.55000,30.05000,1059000
06/19/2008,0000,30.00000,30.05000,28.90000,29.50000,731000
06/20/2008,0000,29.80000,30.25000,29.20000,29.45000,901000
06/23/2008,0000,29.00000,29.65000,29.00000,29.15000,379000
06/24/2008,0000,29.15000,29.55000,28.50000,28.50000,261000
06/25/2008,0000,28.50000,28.60000,26.55000,28.50000,1109000
06/26/2008,0000,28.00000,28.95000,28.00000,28.45000,287000
06/27/2008,0000,27.50000,27.50000,26.50000,26.50000,669000
06/30/2008,0000,26.50000,26.75000,24.70000,26.00000,597000
07/01/2008,0000,26.10000,26.85000,25.80000,26.30000,631000
07/02/2008,0000,27.55000,27.60000,26.55000,26.80000,286000
07/03/2008,0000,26.10000,28.00000,26.00000,27.70000,167000
07/04/2008,0000,27.90000,27.90000,26.80000,26.80000,143000
07/07/2008,0000,26.80000,26.95000,26.40000,26.95000,156000
07/08/2008,0000,26.80000,27.00000,26.30000,26.30000,162000
07/09/2008,0000,24.90000,26.70000,24.90000,26.30000,191000
07/10/2008,0000,26.30000,27.00000,25.80000,26.35000,207000
07/11/2008,0000,26.35000,26.50000,25.70000,26.20000,186000
07/14/2008,0000,26.00000,26.30000,25.85000,25.95000,69000
07/15/2008,0000,25.80000,25.95000,25.00000,25.20000,169000
07/16/2008,0000,24.45000,25.50000,24.45000,25.00000,381000
07/17/2008,0000,25.50000,26.00000,25.50000,25.50000,148000
07/18/2008,0000,25.70000,25.90000,24.55000,25.45000,189000
07/21/2008,0000,25.45000,25.90000,25.05000,25.50000,226000
07/22/2008,0000,25.45000,25.45000,25.00000,25.20000,157000
07/23/2008,0000,25.40000,26.25000,25.00000,26.25000,462000
07/24/2008,0000,26.30000,26.80000,26.05000,26.55000,322000
07/25/2008,0000,26.00000,26.25000,25.90000,26.05000,165000
07/29/2008,0000,25.55000,25.60000,25.05000,25.50000,349000
07/30/2008,0000,25.80000,25.80000,24.85000,25.10000,403000
07/31/2008,0000,25.20000,25.50000,24.90000,24.90000,219000
08/01/2008,0000,24.95000,24.95000,23.20000,23.20000,908000
08/04/2008,0000,22.75000,22.80000,21.80000,22.50000,844000
08/05/2008,0000,22.50000,22.70000,21.35000,21.60000,1561000
08/06/2008,0000,18.40000,18.55000,18.10000,18.50000,1122000
08/07/2008,0000,18.50000,18.90000,18.50000,18.90000,1004000
08/08/2008,0000,18.90000,20.20000,18.80000,20.20000,1337000
08/11/2008,0000,20.20000,20.55000,19.75000,20.00000,720000
08/12/2008,0000,20.10000,20.20000,19.80000,20.05000,496000
08/13/2008,0000,20.05000,20.15000,19.85000,20.15000,490000
08/14/2008,0000,20.15000,20.40000,20.00000,20.40000,561000
08/15/2008,0000,20.70000,21.15000,20.50000,20.55000,745000
08/18/2008,0000,20.40000,20.55000,20.00000,20.05000,694000
08/19/2008,0000,19.60000,20.00000,19.60000,19.70000,309000
08/20/2008,0000,19.70000,20.05000,19.60000,20.00000,300000
08/21/2008,0000,20.00000,20.35000,19.70000,20.00000,278000
08/22/2008,0000,20.10000,20.10000,19.60000,19.95000,167000
08/25/2008,0000,20.10000,20.15000,19.90000,19.90000,67000
08/26/2008,0000,19.05000,19.70000,19.05000,19.70000,168000
08/27/2008,0000,19.85000,20.10000,19.45000,19.70000,411000
08/28/2008,0000,19.80000,20.20000,19.70000,20.00000,349000
08/29/2008,0000,20.25000,20.30000,20.00000,20.00000,354000
09/01/2008,0000,20.00000,20.00000,19.45000,20.00000,220000
09/02/2008,0000,20.00000,20.00000,19.20000,19.90000,280000
09/03/2008,0000,19.80000,19.80000,18.55000,18.65000,432000
09/04/2008,0000,18.00000,18.50000,17.35000,17.55000,550000
09/05/2008,0000,16.40000,17.40000,16.40000,17.40000,338000
09/08/2008,0000,17.50000,18.45000,17.50000,18.40000,198000
09/09/2008,0000,17.60000,18.20000,17.45000,18.15000,200000
09/10/2008,0000,17.80000,18.15000,17.50000,18.15000,260000
09/11/2008,0000,18.20000,18.20000,17.50000,17.75000,184000
09/12/2008,0000,17.50000,17.60000,16.60000,17.50000,280000
09/15/2008,0000,17.20000,17.20000,16.30000,16.90000,426000
09/16/2008,0000,15.75000,16.00000,15.75000,15.75000,237000
09/17/2008,0000,15.80000,16.15000,14.65000,15.10000,654000
09/18/2008,0000,14.05000,14.85000,14.05000,14.85000,430000
09/19/2008,0000,15.85000,15.85000,14.85000,15.60000,554000
09/22/2008,0000,16.20000,16.20000,15.60000,15.85000,215000
09/23/2008,0000,15.70000,16.00000,15.30000,16.00000,215000
09/24/2008,0000,16.00000,16.75000,15.55000,16.20000,518000
09/25/2008,0000,15.95000,16.80000,15.80000,16.35000,474000
09/26/2008,0000,16.50000,16.80000,16.05000,16.30000,522000
09/30/2008,0000,15.20000,15.20000,15.20000,15.20000,76000
10/01/2008,0000,15.40000,15.85000,15.20000,15.50000,192000
10/02/2008,0000,15.75000,15.85000,15.50000,15.85000,131000
10/03/2008,0000,15.05000,15.95000,15.05000,15.95000,85000
10/06/2008,0000,15.90000,15.90000,15.50000,15.50000,170000
10/07/2008,0000,14.50000,16.05000,14.50000,16.05000,365000
10/08/2008,0000,15.20000,15.85000,14.95000,15.85000,189000
10/09/2008,0000,15.80000,15.80000,15.00000,15.70000,299000
10/13/2008,0000,15.20000,15.20000,15.20000,15.20000,36000
10/14/2008,0000,14.70000,15.80000,14.70000,15.80000,693000
10/15/2008,0000,15.60000,15.60000,15.25000,15.50000,260000
10/16/2008,0000,15.00000,15.20000,15.00000,15.20000,320000
10/17/2008,0000,15.20000,16.25000,14.75000,15.90000,918000
10/20/2008,0000,17.00000,17.00000,17.00000,17.00000,3075000
10/21/2008,0000,18.15000,18.15000,18.15000,18.15000,2217000
10/22/2008,0000,18.00000,18.00000,17.55000,17.55000,1705000
10/23/2008,0000,16.95000,16.95000,16.95000,16.95000,66000
10/24/2008,0000,16.40000,16.40000,16.40000,16.40000,25000
10/27/2008,0000,15.30000,15.30000,15.30000,15.30000,22000
10/28/2008,0000,14.25000,16.30000,14.25000,16.20000,1316000
10/29/2008,0000,17.20000,17.20000,15.10000,15.10000,1034000
10/30/2008,0000,15.10000,15.90000,14.30000,15.90000,706000
10/31/2008,0000,16.10000,16.80000,16.05000,16.60000,932000
11/03/2008,0000,17.00000,17.50000,16.30000,17.00000,615000
11/04/2008,0000,17.00000,17.00000,15.85000,16.00000,798000
11/05/2008,0000,16.00000,16.20000,15.05000,16.00000,765000
11/06/2008,0000,14.90000,15.35000,14.90000,15.35000,547000
11/07/2008,0000,14.30000,16.00000,14.30000,16.00000,596000
11/10/2008,0000,15.25000,15.65000,15.20000,15.40000,222000
11/11/2008,0000,15.00000,15.35000,14.90000,15.35000,266000
11/12/2008,0000,15.35000,15.45000,15.00000,15.35000,247000
11/13/2008,0000,14.65000,15.20000,14.40000,15.20000,345000
11/14/2008,0000,14.60000,15.20000,14.60000,15.20000,259000
11/17/2008,0000,15.00000,15.10000,14.35000,14.80000,280000
11/18/2008,0000,14.80000,15.45000,14.35000,15.05000,820000
11/19/2008,0000,15.15000,15.30000,14.70000,14.85000,177000
11/20/2008,0000,14.45000,14.80000,14.25000,14.60000,298000
11/21/2008,0000,14.45000,15.60000,14.20000,15.60000,1229000
11/24/2008,0000,15.80000,16.30000,15.60000,16.00000,880000
11/25/2008,0000,16.60000,16.70000,15.00000,15.70000,702000
11/26/2008,0000,15.70000,15.70000,14.90000,15.10000,497000
11/27/2008,0000,15.15000,15.60000,15.00000,15.00000,910000
11/28/2008,0000,15.10000,15.25000,14.95000,15.15000,587000
12/01/2008,0000,15.15000,15.30000,15.05000,15.20000,260000
12/02/2008,0000,15.10000,15.10000,14.30000,14.70000,302000
12/03/2008,0000,14.70000,14.70000,14.35000,14.35000,242000
12/04/2008,0000,14.55000,14.65000,14.00000,14.00000,197000
12/05/2008,0000,13.20000,14.00000,13.15000,13.85000,273000
12/08/2008,0000,13.85000,14.10000,13.65000,14.05000,448000
12/09/2008,0000,14.10000,14.10000,13.50000,13.60000,407000
12/10/2008,0000,13.60000,14.00000,13.60000,13.90000,345000
12/11/2008,0000,14.00000,14.10000,13.80000,13.90000,256000
12/12/2008,0000,13.90000,14.30000,13.50000,13.70000,354000
12/15/2008,0000,13.75000,14.05000,13.65000,13.70000,167000
12/16/2008,0000,13.65000,13.85000,13.45000,13.70000,229000
12/17/2008,0000,14.00000,14.00000,13.50000,13.50000,246000
12/18/2008,0000,13.30000,13.60000,13.30000,13.50000,149000
12/19/2008,0000,13.60000,14.00000,13.45000,14.00000,150000
12/22/2008,0000,14.00000,14.00000,13.40000,13.45000,122000
12/23/2008,0000,13.40000,13.45000,12.80000,13.20000,308000
12/24/2008,0000,13.00000,13.40000,13.00000,13.20000,82000
12/25/2008,0000,13.00000,13.20000,12.95000,13.10000,190000
12/26/2008,0000,13.00000,13.10000,12.80000,12.90000,268000
12/29/2008,0000,12.70000,13.50000,12.70000,13.10000,328000
12/30/2008,0000,13.15000,13.50000,13.00000,13.45000,247000
12/31/2008,0000,13.40000,13.50000,13.25000,13.50000,243000
01/05/2009,0000,13.50000,14.00000,13.50000,13.95000,275000
01/06/2009,0000,14.05000,14.10000,13.80000,13.80000,255000
01/07/2009,0000,13.90000,14.00000,13.80000,13.95000,260000
01/08/2009,0000,13.95000,13.95000,13.25000,13.50000,124000
01/09/2009,0000,13.50000,13.70000,13.25000,13.70000,88000
01/12/2009,0000,13.70000,13.90000,13.25000,13.50000,363000
01/13/2009,0000,13.10000,13.30000,13.00000,13.25000,153000
01/14/2009,0000,13.25000,13.35000,13.10000,13.30000,189000
01/15/2009,0000,13.00000,13.00000,12.85000,13.00000,88000
01/16/2009,0000,13.10000,13.10000,12.85000,13.00000,96000
01/19/2009,0000,13.05000,13.05000,12.95000,12.95000,101000
01/20/2009,0000,12.80000,12.90000,12.60000,12.75000,133000
01/21/2009,0000,12.65000,12.90000,12.35000,12.90000,179000
02/02/2009,0000,12.85000,12.85000,12.55000,12.85000,24000
02/03/2009,0000,12.80000,12.95000,12.60000,12.85000,131000
02/04/2009,0000,13.00000,13.15000,12.90000,13.00000,200000
02/05/2009,0000,13.05000,13.05000,12.80000,12.95000,48000
02/06/2009,0000,13.00000,13.05000,12.85000,12.95000,189000
02/09/2009,0000,12.90000,12.90000,12.80000,12.80000,199000
02/10/2009,0000,12.80000,13.00000,12.80000,12.90000,67000
02/11/2009,0000,12.70000,12.90000,12.70000,12.85000,131000
02/12/2009,0000,12.85000,12.95000,12.75000,12.95000,85000
02/13/2009,0000,12.95000,13.05000,12.80000,13.00000,130000
02/16/2009,0000,13.15000,13.35000,13.00000,13.30000,344000
02/17/2009,0000,13.25000,13.30000,12.90000,13.00000,129000
02/18/2009,0000,12.80000,13.15000,12.80000,13.10000,136000
02/19/2009,0000,13.10000,13.20000,13.00000,13.20000,75000
02/20/2009,0000,13.00000,13.10000,12.85000,12.95000,62000
02/23/2009,0000,12.70000,12.90000,12.70000,12.90000,80000
02/24/2009,0000,12.80000,12.80000,12.65000,12.80000,50000
02/25/2009,0000,12.90000,13.00000,12.90000,13.00000,97000
02/26/2009,0000,13.20000,13.20000,12.80000,13.20000,154000
02/27/2009,0000,13.20000,13.20000,13.00000,13.10000,127000
03/02/2009,0000,13.00000,13.15000,12.85000,12.95000,109000
03/03/2009,0000,12.70000,13.10000,12.35000,13.10000,107000
03/04/2009,0000,12.80000,14.00000,12.80000,14.00000,380000
03/05/2009,0000,14.60000,14.95000,14.35000,14.95000,1179000
03/06/2009,0000,14.95000,15.95000,14.75000,15.95000,2270000
03/09/2009,0000,15.95000,16.10000,15.15000,15.50000,1172000
03/10/2009,0000,15.40000,15.95000,15.20000,15.60000,628000
03/11/2009,0000,16.00000,16.25000,15.60000,15.95000,1291000
03/12/2009,0000,16.00000,16.25000,15.85000,15.85000,746000
03/13/2009,0000,16.20000,16.50000,16.00000,16.15000,927000
03/16/2009,0000,16.15000,16.15000,15.80000,16.10000,599000
03/17/2009,0000,15.90000,16.00000,15.70000,15.90000,295000
03/18/2009,0000,16.15000,16.20000,15.85000,15.85000,385000
03/19/2009,0000,15.80000,15.90000,15.65000,15.75000,276000
03/20/2009,0000,15.70000,15.70000,15.05000,15.60000,320000
03/23/2009,0000,15.55000,15.55000,15.15000,15.30000,337000
03/24/2009,0000,15.55000,15.85000,15.40000,15.65000,625000
03/25/2009,0000,15.65000,16.30000,15.65000,16.30000,815000
03/26/2009,0000,16.30000,16.40000,16.05000,16.35000,346000
03/27/2009,0000,16.60000,17.45000,16.60000,17.45000,2404000
03/30/2009,0000,17.30000,17.30000,16.30000,16.50000,678000
03/31/2009,0000,15.85000,16.50000,15.85000,16.45000,368000
04/01/2009,0000,16.50000,17.00000,16.30000,17.00000,479000
04/02/2009,0000,17.15000,17.25000,16.80000,17.00000,367000
04/03/2009,0000,17.20000,17.20000,16.80000,17.00000,306000
04/06/2009,0000,17.20000,18.15000,17.20000,18.15000,1907000
04/07/2009,0000,18.15000,19.40000,17.80000,19.40000,6095000
04/08/2009,0000,19.40000,20.00000,18.80000,19.20000,4695000
04/09/2009,0000,19.40000,19.50000,18.60000,18.80000,3646000
04/10/2009,0000,18.90000,19.30000,18.60000,18.90000,4559000
04/13/2009,0000,19.10000,19.35000,17.60000,17.60000,3122000
04/14/2009,0000,17.65000,18.10000,17.45000,17.60000,2636000
04/15/2009,0000,17.90000,17.90000,17.50000,17.80000,2640000
04/16/2009,0000,18.20000,18.40000,17.65000,17.65000,1981000
04/17/2009,0000,17.80000,18.25000,16.45000,16.45000,2360000
04/20/2009,0000,16.45000,16.45000,15.30000,15.45000,1321000
04/21/2009,0000,15.00000,16.00000,14.85000,15.90000,893000
04/22/2009,0000,16.00000,16.25000,15.60000,15.85000,867000
04/23/2009,0000,15.90000,16.25000,15.50000,16.00000,972000
04/24/2009,0000,16.00000,16.65000,16.00000,16.35000,1115000
04/27/2009,0000,16.50000,16.65000,15.25000,15.25000,1431000
04/28/2009,0000,15.25000,15.25000,14.20000,14.20000,1461000
04/29/2009,0000,14.20000,14.20000,13.70000,13.80000,559000
04/30/2009,0000,14.40000,14.75000,14.00000,14.65000,815000
05/04/2009,0000,14.95000,14.95000,14.30000,14.60000,1210000
05/05/2009,0000,14.60000,14.70000,13.75000,13.95000,788000
05/06/2009,0000,13.95000,14.55000,13.80000,14.35000,610000
05/07/2009,0000,14.45000,15.35000,14.20000,15.35000,2124000
05/08/2009,0000,15.35000,16.25000,15.30000,16.05000,2422000
05/11/2009,0000,16.05000,16.30000,15.55000,15.70000,859000
05/12/2009,0000,15.75000,15.85000,15.00000,15.00000,667000
05/13/2009,0000,15.20000,15.45000,15.00000,15.45000,465000
05/14/2009,0000,15.50000,15.50000,15.00000,15.00000,496000
05/15/2009,0000,15.05000,15.30000,14.90000,15.00000,667000
05/18/2009,0000,15.30000,15.30000,15.00000,15.10000,422000
05/19/2009,0000,15.30000,15.45000,14.85000,14.95000,887000
05/20/2009,0000,15.00000,15.00000,14.60000,14.90000,520000
05/21/2009,0000,14.90000,15.60000,14.90000,15.30000,687000
05/22/2009,0000,15.10000,15.65000,15.10000,15.40000,767000
05/25/2009,0000,15.65000,15.80000,15.20000,15.50000,836000
05/26/2009,0000,15.50000,15.75000,15.00000,15.00000,764000
05/27/2009,0000,15.20000,15.30000,15.10000,15.20000,565000
06/01/2009,0000,15.35000,15.80000,15.20000,15.45000,1027000
06/02/2009,0000,15.50000,15.70000,15.10000,15.10000,1158000
06/03/2009,0000,15.10000,15.20000,14.85000,14.85000,689000
06/04/2009,0000,14.85000,15.00000,14.50000,14.55000,731000
06/05/2009,0000,14.65000,14.85000,14.50000,14.85000,308000
06/08/2009,0000,15.40000,15.45000,14.70000,14.75000,584000
06/09/2009,0000,14.95000,14.95000,13.90000,14.00000,619000
06/10/2009,0000,14.35000,14.45000,13.95000,14.00000,389000
06/11/2009,0000,14.20000,14.25000,13.95000,14.05000,643000
06/12/2009,0000,14.15000,14.20000,13.85000,13.85000,415000
06/15/2009,0000,13.85000,13.85000,13.10000,13.10000,713000
06/16/2009,0000,13.10000,13.30000,13.10000,13.15000,499000
06/17/2009,0000,13.30000,13.75000,13.30000,13.65000,427000
06/18/2009,0000,13.80000,13.80000,13.30000,13.30000,209000
06/19/2009,0000,13.50000,13.65000,13.20000,13.40000,392000
06/22/2009,0000,13.60000,13.60000,13.35000,13.60000,152000
06/23/2009,0000,13.25000,13.60000,13.25000,13.45000,84000
06/24/2009,0000,13.55000,14.00000,13.50000,14.00000,257000
06/25/2009,0000,14.00000,14.25000,13.80000,14.25000,257000
06/26/2009,0000,14.30000,14.45000,13.70000,14.30000,356000
06/29/2009,0000,14.20000,14.20000,13.80000,13.80000,238000
06/30/2009,0000,13.95000,13.95000,13.75000,13.80000,168000
07/01/2009,0000,13.80000,13.85000,13.70000,13.75000,289000
07/02/2009,0000,13.85000,14.00000,13.80000,13.90000,292000
07/03/2009,0000,13.90000,14.10000,13.85000,14.00000,251000
07/06/2009,0000,14.05000,14.70000,14.05000,14.50000,393000
07/07/2009,0000,14.50000,14.60000,14.40000,14.45000,257000
07/08/2009,0000,14.45000,14.45000,14.10000,14.40000,255000
07/09/2009,0000,14.40000,14.70000,14.35000,14.45000,245000
07/10/2009,0000,14.55000,14.60000,14.35000,14.45000,293000
07/13/2009,0000,14.70000,14.90000,14.35000,14.35000,770000
07/14/2009,0000,13.95000,14.65000,13.90000,14.60000,1197000
07/15/2009,0000,14.70000,14.70000,14.35000,14.50000,372000
07/16/2009,0000,14.70000,14.90000,14.35000,14.90000,962000
07/17/2009,0000,14.85000,15.45000,14.85000,15.10000,873000
07/20/2009,0000,15.10000,16.15000,14.95000,16.15000,2107000
07/21/2009,0000,16.95000,17.25000,16.80000,17.25000,2227000
07/22/2009,0000,16.90000,16.90000,16.30000,16.45000,2589000
07/23/2009,0000,16.55000,17.60000,16.30000,17.30000,3142000
07/24/2009,0000,17.30000,17.40000,16.85000,17.00000,1227000
07/27/2009,0000,17.20000,17.30000,16.70000,16.90000,1152000
07/28/2009,0000,17.00000,17.25000,16.75000,16.95000,1282000
07/29/2009,0000,17.20000,17.20000,16.80000,16.90000,888000
07/30/2009,0000,16.80000,16.90000,16.40000,16.50000,904000
07/31/2009,0000,16.60000,17.10000,16.55000,16.55000,864000
08/03/2009,0000,16.55000,17.30000,16.55000,17.20000,1099000
08/04/2009,0000,17.30000,17.50000,16.25000,16.50000,1154000
08/05/2009,0000,16.35000,16.60000,16.00000,16.20000,493000
08/06/2009,0000,16.30000,16.30000,15.70000,15.80000,476000
08/10/2009,0000,16.00000,16.25000,15.70000,16.20000,177000
08/11/2009,0000,16.90000,17.30000,16.60000,17.30000,1201000
08/12/2009,0000,18.30000,18.50000,17.80000,18.50000,3793000
08/13/2009,0000,19.00000,19.50000,18.70000,18.90000,4931000
08/14/2009,0000,19.30000,19.55000,18.80000,19.00000,2565000
08/17/2009,0000,18.90000,19.95000,18.90000,19.45000,2901000
08/18/2009,0000,19.40000,19.40000,18.10000,18.15000,2168000
08/19/2009,0000,18.20000,18.80000,18.20000,18.40000,1558000
08/20/2009,0000,18.30000,18.40000,17.80000,18.10000,718000
08/21/2009,0000,18.45000,19.30000,18.45000,18.65000,2720000
08/24/2009,0000,19.20000,19.40000,18.80000,18.95000,1374000
08/25/2009,0000,19.20000,19.30000,18.50000,18.50000,748000
08/26/2009,0000,18.55000,18.70000,17.60000,17.95000,1756000
08/27/2009,0000,17.95000,18.45000,17.50000,18.30000,820000
08/28/2009,0000,19.20000,19.50000,18.65000,19.05000,2330000
08/31/2009,0000,19.45000,19.75000,19.10000,19.35000,2234000
09/01/2009,0000,19.35000,20.70000,19.10000,20.70000,3655000
09/02/2009,0000,20.70000,21.70000,20.65000,21.25000,3737000
09/03/2009,0000,21.80000,21.80000,20.55000,21.00000,2647000
09/04/2009,0000,21.30000,22.45000,20.85000,22.45000,3827000
09/07/2009,0000,23.35000,24.00000,23.20000,23.80000,5082000
09/08/2009,0000,23.60000,24.40000,23.00000,23.45000,3198000
09/09/2009,0000,23.50000,24.35000,23.45000,23.70000,2585000
09/10/2009,0000,24.50000,24.65000,22.05000,22.45000,3380000
09/11/2009,0000,22.30000,23.30000,22.10000,22.70000,1754000
09/14/2009,0000,22.70000,23.35000,22.70000,23.05000,1622000
09/15/2009,0000,23.10000,24.20000,22.70000,23.55000,1592000
09/16/2009,0000,24.10000,24.10000,23.50000,23.60000,1368000
09/17/2009,0000,24.20000,24.90000,24.00000,24.25000,2604000
09/18/2009,0000,24.30000,24.50000,23.90000,24.10000,1382000
09/21/2009,0000,24.10000,24.25000,23.70000,23.80000,1123000
09/22/2009,0000,23.80000,24.40000,23.80000,24.00000,1320000
09/23/2009,0000,24.00000,24.10000,22.60000,23.10000,1215000
09/24/2009,0000,23.00000,23.35000,22.45000,23.30000,772000
09/25/2009,0000,23.15000,23.45000,22.85000,23.15000,591000
09/28/2009,0000,23.15000,24.45000,23.15000,23.75000,1665000
09/29/2009,0000,24.60000,24.60000,23.90000,24.00000,1345000
09/30/2009,0000,24.50000,24.95000,24.20000,24.85000,2864000
10/01/2009,0000,25.20000,25.30000,24.20000,24.40000,1172000
10/02/2009,0000,24.20000,24.95000,23.90000,24.30000,1189000
10/05/2009,0000,24.80000,24.80000,23.80000,24.30000,1277000
10/06/2009,0000,24.60000,25.20000,24.05000,24.35000,1921000
10/07/2009,0000,24.70000,24.70000,24.10000,24.10000,1029000
10/08/2009,0000,24.00000,24.30000,23.00000,23.05000,1368000
10/09/2009,0000,23.10000,23.70000,22.95000,23.70000,1186000
10/12/2009,0000,24.30000,25.35000,24.25000,25.35000,2681000
10/13/2009,0000,25.10000,27.00000,24.85000,26.40000,3247000
10/14/2009,0000,27.00000,27.50000,26.40000,26.40000,2402000
10/15/2009,0000,26.60000,26.80000,25.55000,25.55000,1459000
10/16/2009,0000,25.60000,26.30000,25.60000,25.75000,1138000
10/19/2009,0000,26.10000,26.20000,25.60000,26.00000,618000
10/20/2009,0000,26.50000,26.90000,26.10000,26.50000,1293000
10/21/2009,0000,27.20000,27.90000,26.80000,27.25000,3289000
10/22/2009,0000,27.30000,27.50000,26.00000,26.00000,1468000
10/23/2009,0000,26.50000,26.55000,25.80000,25.80000,1055000
10/26/2009,0000,26.00000,26.20000,25.10000,25.40000,800000
10/27/2009,0000,25.40000,25.80000,25.10000,25.65000,659000
10/28/2009,0000,25.90000,25.90000,24.70000,24.85000,830000
10/29/2009,0000,24.50000,24.50000,23.20000,24.10000,925000
10/30/2009,0000,24.50000,24.85000,22.90000,23.35000,1954000
11/02/2009,0000,22.45000,22.70000,22.00000,22.35000,1410000
11/03/2009,0000,22.40000,22.75000,22.35000,22.55000,749000
11/04/2009,0000,22.70000,23.30000,22.55000,23.00000,667000
11/05/2009,0000,23.10000,23.50000,23.00000,23.00000,604000
11/06/2009,0000,23.30000,23.45000,23.00000,23.05000,362000
11/09/2009,0000,23.20000,23.20000,22.55000,22.65000,292000
11/10/2009,0000,22.30000,23.45000,22.30000,23.45000,758000
11/11/2009,0000,23.60000,23.60000,23.00000,23.10000,567000
11/12/2009,0000,23.10000,23.35000,22.80000,22.80000,382000
11/13/2009,0000,22.80000,23.00000,22.45000,22.55000,675000
11/16/2009,0000,22.55000,23.05000,22.55000,22.90000,317000
11/17/2009,0000,23.00000,23.10000,22.60000,22.85000,264000
11/18/2009,0000,22.85000,23.50000,22.85000,23.05000,916000
11/19/2009,0000,23.05000,23.80000,23.00000,23.80000,923000
11/20/2009,0000,23.80000,24.70000,23.80000,24.60000,1451000
11/23/2009,0000,25.15000,25.15000,24.10000,24.10000,748000
11/24/2009,0000,24.30000,24.65000,24.20000,24.20000,526000
11/25/2009,0000,24.20000,24.50000,24.00000,24.10000,431000
11/26/2009,0000,24.30000,25.75000,23.95000,24.10000,6136000
11/27/2009,0000,22.45000,23.00000,22.45000,22.55000,2481000
11/30/2009,0000,22.80000,23.00000,22.60000,22.90000,657000
12/01/2009,0000,22.50000,23.60000,22.50000,23.00000,481000
12/02/2009,0000,23.10000,23.35000,22.90000,22.90000,450000
12/03/2009,0000,23.00000,23.10000,22.55000,22.75000,591000
12/04/2009,0000,22.50000,22.90000,22.50000,22.80000,286000
12/07/2009,0000,22.60000,23.85000,22.60000,23.70000,1197000
12/08/2009,0000,25.25000,25.25000,24.00000,24.60000,1536000
12/09/2009,0000,24.50000,24.80000,24.35000,24.80000,891000
12/11/2009,0000,25.90000,25.90000,24.90000,25.20000,1174000
12/14/2009,0000,25.20000,25.90000,25.20000,25.60000,1601000
12/15/2009,0000,25.90000,26.60000,25.65000,25.90000,2680000
12/16/2009,0000,26.00000,26.20000,25.30000,25.40000,964000
12/17/2009,0000,25.25000,25.70000,24.65000,24.70000,1336000
12/18/2009,0000,24.60000,25.10000,24.40000,25.00000,660000
12/21/2009,0000,25.00000,25.35000,24.50000,25.10000,557000
12/22/2009,0000,25.20000,25.30000,24.80000,24.80000,782000
12/23/2009,0000,25.00000,25.50000,24.90000,25.05000,844000
12/25/2009,0000,26.50000,27.50000,26.15000,27.10000,5119000
12/28/2009,0000,27.80000,28.30000,27.15000,27.25000,3277000
12/29/2009,0000,27.50000,28.60000,27.25000,28.30000,3517807
