DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,62.90000,64.30000,62.50000,63.00000,2228000
04/03/2007,0000,60.00000,62.50000,60.00000,60.50000,1386000
04/04/2007,0000,61.00000,62.70000,61.00000,62.00000,1639000
04/09/2007,0000,63.80000,63.80000,60.50000,61.10000,996000
04/10/2007,0000,65.00000,65.30000,64.00000,65.30000,2999000
04/11/2007,0000,65.50000,69.80000,63.60000,68.80000,4125000
04/12/2007,0000,68.00000,73.60000,67.40000,72.80000,3539000
04/13/2007,0000,73.10000,73.20000,69.50000,69.90000,1257000
04/16/2007,0000,72.00000,72.00000,66.50000,66.50000,1531000
04/17/2007,0000,67.00000,68.80000,61.90000,61.90000,2548000
04/18/2007,0000,62.10000,65.00000,62.10000,64.50000,1715000
04/19/2007,0000,64.40000,65.50000,63.20000,63.50000,916000
04/20/2007,0000,63.80000,67.90000,63.80000,67.90000,3073000
04/23/2007,0000,67.90000,68.80000,66.00000,66.30000,1773000
04/24/2007,0000,67.00000,69.80000,67.00000,68.20000,1652000
04/26/2007,0000,71.00000,71.00000,68.00000,68.10000,1056000
04/27/2007,0000,68.80000,69.50000,67.30000,67.80000,516000
04/30/2007,0000,70.40000,70.40000,63.10000,64.30000,1511000
05/02/2007,0000,64.50000,66.00000,61.30000,63.10000,935000
05/03/2007,0000,63.10000,64.60000,58.70000,60.00000,2455000
05/04/2007,0000,59.80000,61.00000,58.00000,59.50000,2195000
05/07/2007,0000,59.50000,63.00000,59.50000,62.40000,1650000
05/08/2007,0000,62.70000,63.90000,62.30000,63.10000,1112000
05/09/2007,0000,62.40000,63.00000,58.70000,59.20000,2794000
05/10/2007,0000,59.60000,60.20000,56.50000,58.70000,2581000
05/11/2007,0000,58.00000,60.30000,57.40000,59.80000,1582000
05/14/2007,0000,60.80000,62.50000,60.30000,60.80000,2432000
05/15/2007,0000,61.00000,62.90000,61.00000,61.00000,1758000
05/16/2007,0000,62.40000,62.40000,61.00000,61.00000,1039000
05/17/2007,0000,61.10000,63.70000,61.10000,63.50000,2749000
05/18/2007,0000,63.90000,66.00000,63.80000,64.60000,2384000
05/21/2007,0000,65.90000,66.80000,64.50000,64.50000,2182000
05/22/2007,0000,64.60000,65.90000,62.20000,62.30000,2778000
05/23/2007,0000,61.90000,62.30000,60.50000,61.00000,2614000
05/24/2007,0000,61.00000,62.30000,60.90000,61.20000,2344000
05/25/2007,0000,61.60000,62.20000,61.00000,61.40000,1196000
05/28/2007,0000,62.00000,62.10000,61.00000,61.00000,1158000
05/29/2007,0000,61.50000,61.90000,61.00000,61.00000,989000
05/30/2007,0000,61.80000,63.50000,61.10000,62.90000,2098000
05/31/2007,0000,63.50000,64.00000,62.10000,62.40000,1712000
06/04/2007,0000,66.70000,69.40000,65.60000,69.40000,6926000
06/05/2007,0000,69.40000,72.50000,68.50000,71.70000,7284000
06/06/2007,0000,72.30000,73.60000,67.50000,67.50000,6394000
06/07/2007,0000,67.50000,70.50000,67.10000,70.00000,3324000
06/08/2007,0000,68.80000,71.00000,68.40000,69.10000,2366000
06/11/2007,0000,70.90000,71.80000,70.00000,70.10000,2922000
06/12/2007,0000,71.00000,71.80000,69.50000,69.50000,2301000
06/13/2007,0000,69.90000,70.10000,67.00000,67.00000,2352000
06/14/2007,0000,67.30000,68.10000,65.90000,67.30000,1839000
06/15/2007,0000,68.00000,68.30000,66.20000,67.50000,1804000
06/20/2007,0000,68.50000,68.50000,65.90000,66.00000,1043000
06/21/2007,0000,66.00000,67.30000,65.50000,66.00000,1235000
06/22/2007,0000,66.70000,68.80000,66.50000,66.80000,2268000
06/25/2007,0000,69.90000,70.80000,68.00000,68.50000,2560000
06/26/2007,0000,69.00000,69.00000,66.60000,66.60000,1537000
06/27/2007,0000,66.60000,68.00000,66.60000,66.90000,838000
06/28/2007,0000,68.00000,68.00000,66.20000,66.80000,1364000
06/29/2007,0000,67.00000,67.80000,66.60000,66.80000,960000
07/02/2007,0000,67.00000,67.30000,66.40000,66.50000,622000
07/03/2007,0000,67.00000,69.50000,66.60000,68.10000,1835000
07/04/2007,0000,69.00000,69.20000,68.00000,68.80000,3738000
07/05/2007,0000,68.80000,70.90000,67.50000,68.60000,5989000
07/06/2007,0000,68.60000,68.60000,67.50000,68.50000,1955000
07/09/2007,0000,68.50000,70.40000,68.00000,69.30000,2780000
07/10/2007,0000,69.60000,69.70000,68.40000,68.80000,1898000
07/11/2007,0000,68.60000,70.50000,67.80000,67.80000,2740000
07/12/2007,0000,68.60000,72.50000,68.10000,72.50000,5821000
07/13/2007,0000,75.40000,77.50000,75.10000,77.50000,6577000
07/17/2007,0000,76.00000,78.80000,74.40000,78.00000,3143000
07/18/2007,0000,78.00000,78.10000,74.50000,77.00000,3083000
07/19/2007,0000,76.50000,79.00000,75.20000,75.60000,4032000
07/20/2007,0000,76.00000,76.90000,75.10000,75.20000,2173000
07/23/2007,0000,75.00000,77.00000,74.50000,75.30000,2634000
07/24/2007,0000,76.60000,78.00000,75.00000,75.30000,2807000
07/25/2007,0000,76.00000,80.50000,75.70000,80.50000,6587000
07/26/2007,0000,86.10000,86.10000,77.00000,77.70000,8159000
07/27/2007,0000,73.50000,78.90000,73.50000,75.00000,2627000
07/31/2007,0000,74.10000,75.50000,73.00000,73.40000,1606000
08/01/2007,0000,73.60000,75.00000,70.10000,70.10000,1106000
08/02/2007,0000,71.10000,72.00000,65.50000,66.50000,1602000
08/03/2007,0000,67.60000,69.00000,66.50000,66.60000,929000
08/06/2007,0000,65.20000,66.00000,63.00000,63.70000,668000
08/07/2007,0000,65.00000,67.80000,64.40000,64.80000,787000
08/08/2007,0000,66.30000,68.20000,65.30000,67.60000,778000
08/09/2007,0000,68.40000,71.00000,67.50000,68.70000,1947000
08/10/2007,0000,64.00000,67.00000,64.00000,66.60000,660000
08/14/2007,0000,64.20000,65.90000,64.00000,64.30000,561000
08/15/2007,0000,63.50000,64.00000,59.80000,59.80000,1102000
08/16/2007,0000,57.80000,59.00000,55.70000,55.70000,916000
08/17/2007,0000,55.30000,57.20000,51.90000,51.90000,1222000
08/20/2007,0000,53.70000,55.50000,53.70000,55.50000,1201000
08/21/2007,0000,54.60000,56.30000,51.70000,51.90000,1165000
08/22/2007,0000,52.00000,53.40000,50.40000,53.40000,815000
08/23/2007,0000,54.70000,57.00000,54.60000,56.30000,1083000
08/24/2007,0000,56.30000,57.40000,55.00000,55.70000,694000
08/27/2007,0000,58.20000,58.70000,56.50000,56.50000,1433000
08/28/2007,0000,56.10000,59.30000,56.10000,59.30000,1769000
08/29/2007,0000,58.40000,62.50000,57.80000,61.70000,3070000
08/30/2007,0000,63.20000,63.20000,60.40000,60.80000,2055000
08/31/2007,0000,61.70000,63.60000,61.30000,62.50000,2341000
09/03/2007,0000,63.10000,63.20000,60.50000,60.70000,1867000
09/04/2007,0000,61.00000,62.20000,60.70000,60.70000,1594000
09/05/2007,0000,61.40000,62.50000,60.70000,60.80000,1359000
09/06/2007,0000,60.80000,61.70000,60.10000,61.40000,790000
09/07/2007,0000,62.00000,63.00000,61.20000,61.30000,1112000
09/10/2007,0000,60.20000,60.70000,59.50000,59.90000,745000
09/11/2007,0000,59.70000,62.80000,58.80000,62.50000,2344000
09/12/2007,0000,63.50000,63.70000,62.00000,62.00000,2321000
09/13/2007,0000,62.10000,62.50000,60.50000,60.50000,632000
09/14/2007,0000,60.80000,61.40000,60.20000,60.20000,516000
09/17/2007,0000,60.50000,61.10000,58.80000,59.00000,693000
09/19/2007,0000,60.50000,60.50000,55.00000,55.10000,1046000
09/20/2007,0000,55.60000,56.80000,53.60000,54.30000,520000
09/21/2007,0000,54.50000,57.50000,54.10000,57.50000,789000
09/26/2007,0000,57.90000,58.00000,56.40000,56.70000,555000
09/27/2007,0000,57.00000,58.20000,56.90000,58.00000,677000
09/28/2007,0000,58.20000,58.80000,57.50000,57.50000,469000
10/01/2007,0000,58.60000,58.70000,55.00000,56.80000,626000
10/02/2007,0000,57.00000,57.80000,56.80000,57.00000,432000
10/03/2007,0000,58.50000,58.50000,57.00000,57.10000,525000
10/04/2007,0000,57.10000,58.50000,57.10000,57.50000,517000
10/05/2007,0000,57.70000,57.90000,56.60000,57.00000,378000
10/08/2007,0000,57.30000,57.50000,55.20000,55.50000,424000
10/09/2007,0000,55.00000,55.50000,53.80000,54.40000,569000
10/11/2007,0000,54.50000,54.80000,54.20000,54.30000,276000
10/12/2007,0000,54.20000,54.20000,52.10000,52.30000,461000
10/15/2007,0000,52.20000,52.50000,50.50000,50.60000,350000
10/16/2007,0000,50.20000,52.00000,50.10000,52.00000,331000
10/17/2007,0000,51.20000,52.60000,51.20000,51.90000,217000
10/18/2007,0000,52.30000,55.00000,52.30000,54.90000,627000
10/19/2007,0000,54.00000,54.60000,53.10000,53.70000,313000
10/22/2007,0000,51.80000,51.80000,50.50000,50.90000,305000
10/23/2007,0000,51.10000,52.30000,51.10000,51.80000,265000
10/24/2007,0000,52.00000,52.80000,50.60000,50.90000,277000
10/25/2007,0000,52.00000,52.20000,51.10000,51.50000,388000
10/26/2007,0000,51.80000,51.80000,50.20000,51.00000,327000
10/29/2007,0000,51.30000,52.80000,50.80000,51.20000,588000
10/30/2007,0000,51.20000,54.70000,50.60000,54.10000,1004000
10/31/2007,0000,54.40000,54.40000,52.50000,52.70000,868000
11/01/2007,0000,53.10000,53.50000,52.00000,52.10000,576000
11/02/2007,0000,50.80000,51.70000,50.60000,51.00000,407000
11/05/2007,0000,51.00000,51.00000,47.50000,49.00000,543000
11/06/2007,0000,49.00000,49.70000,48.50000,48.90000,402000
11/07/2007,0000,49.80000,50.10000,48.10000,48.10000,325000
11/08/2007,0000,44.75000,46.90000,44.75000,44.75000,591000
11/09/2007,0000,43.75000,44.40000,41.65000,42.00000,859000
11/12/2007,0000,40.00000,40.60000,39.15000,39.20000,548000
11/13/2007,0000,39.50000,41.30000,39.50000,40.70000,1009000
11/14/2007,0000,41.80000,42.75000,41.50000,42.10000,553000
11/15/2007,0000,41.60000,41.60000,40.50000,40.85000,276000
11/16/2007,0000,39.20000,43.70000,39.20000,43.70000,751000
11/19/2007,0000,45.20000,46.50000,44.70000,45.00000,1169000
11/20/2007,0000,44.00000,46.70000,43.00000,46.70000,835000
11/21/2007,0000,46.30000,46.35000,44.50000,44.50000,568000
11/22/2007,0000,44.00000,45.50000,44.00000,44.40000,561000
11/23/2007,0000,45.00000,45.00000,42.10000,42.20000,269000
11/26/2007,0000,43.50000,43.60000,41.40000,42.00000,291000
11/27/2007,0000,40.50000,43.40000,40.50000,42.90000,597000
11/28/2007,0000,44.40000,45.90000,42.90000,42.90000,1300000
11/29/2007,0000,44.50000,44.80000,43.20000,43.20000,621000
11/30/2007,0000,43.50000,44.60000,43.40000,43.80000,400000
12/03/2007,0000,43.85000,44.70000,43.55000,43.90000,338000
12/04/2007,0000,43.90000,46.60000,43.90000,46.60000,847000
12/05/2007,0000,46.60000,47.85000,46.40000,46.80000,1141000
12/06/2007,0000,47.80000,47.80000,44.05000,45.00000,658000
12/07/2007,0000,45.20000,45.70000,44.20000,44.20000,411000
12/10/2007,0000,44.00000,44.75000,43.00000,43.05000,348000
12/11/2007,0000,43.80000,43.90000,43.05000,43.50000,263000
12/12/2007,0000,43.40000,43.60000,42.70000,43.50000,186000
12/13/2007,0000,43.50000,43.70000,40.65000,40.80000,416000
12/14/2007,0000,40.80000,41.30000,38.00000,39.20000,553000
12/17/2007,0000,38.55000,39.20000,36.50000,36.50000,661000
12/18/2007,0000,33.95000,37.25000,33.95000,36.30000,837000
12/19/2007,0000,34.90000,37.85000,34.90000,37.00000,591000
12/20/2007,0000,37.00000,37.30000,34.55000,34.60000,365000
12/21/2007,0000,35.00000,35.50000,34.05000,34.60000,556000
12/24/2007,0000,35.20000,36.45000,35.20000,36.40000,379000
12/25/2007,0000,37.00000,37.50000,36.40000,36.80000,338000
12/26/2007,0000,36.80000,36.80000,35.50000,36.50000,168000
12/27/2007,0000,36.50000,38.80000,36.50000,38.00000,496000
12/28/2007,0000,37.30000,39.80000,37.30000,39.80000,607000
12/31/2007,0000,39.80000,40.70000,39.30000,40.70000,484000
01/02/2008,0000,40.70000,42.50000,40.00000,40.50000,768000
01/03/2008,0000,38.70000,40.00000,38.70000,39.50000,281000
01/04/2008,0000,38.70000,40.00000,38.50000,38.60000,346000
01/07/2008,0000,37.20000,37.50000,35.90000,36.60000,336000
01/08/2008,0000,36.10000,36.80000,35.20000,35.60000,220000
01/09/2008,0000,33.40000,36.30000,33.40000,36.20000,445000
01/10/2008,0000,36.50000,36.95000,35.40000,35.55000,390000
01/11/2008,0000,36.00000,36.40000,35.60000,35.80000,209000
01/14/2008,0000,36.05000,36.30000,35.00000,35.10000,202000
01/15/2008,0000,35.50000,36.55000,35.50000,35.70000,244000
01/16/2008,0000,34.20000,35.35000,34.10000,34.20000,373000
01/17/2008,0000,34.50000,35.50000,34.40000,35.50000,287000
01/18/2008,0000,35.00000,37.00000,34.80000,37.00000,280000
01/21/2008,0000,36.60000,37.20000,35.75000,36.00000,203000
01/22/2008,0000,33.50000,34.00000,33.50000,33.50000,346000
01/23/2008,0000,33.80000,33.90000,31.20000,31.20000,361000
01/24/2008,0000,32.00000,32.50000,29.05000,29.15000,590000
01/25/2008,0000,30.00000,31.15000,30.00000,31.15000,502000
01/28/2008,0000,30.05000,30.70000,29.05000,29.05000,306000
01/29/2008,0000,29.05000,30.10000,28.25000,28.65000,376000
01/30/2008,0000,28.65000,30.65000,28.50000,30.65000,833000
01/31/2008,0000,30.50000,31.60000,30.05000,30.65000,786000
02/01/2008,0000,31.60000,32.75000,30.90000,31.70000,518000
02/12/2008,0000,31.45000,31.70000,29.90000,30.95000,128000
02/13/2008,0000,30.20000,31.45000,30.20000,30.70000,144000
02/14/2008,0000,30.70000,31.70000,30.65000,31.40000,594000
02/15/2008,0000,30.60000,31.30000,29.55000,30.50000,500000
02/18/2008,0000,30.65000,31.50000,30.50000,30.70000,614000
02/19/2008,0000,31.05000,32.20000,31.00000,31.50000,568000
02/20/2008,0000,31.30000,31.85000,30.70000,30.80000,340000
02/21/2008,0000,31.10000,32.30000,31.10000,32.30000,554000
02/22/2008,0000,32.40000,34.20000,32.00000,33.20000,591000
02/25/2008,0000,33.40000,33.60000,31.60000,32.05000,475000
02/26/2008,0000,32.25000,32.40000,31.60000,31.65000,269000
02/27/2008,0000,32.10000,33.20000,31.90000,32.40000,484000
02/29/2008,0000,32.40000,33.80000,32.40000,32.80000,543000
03/03/2008,0000,32.50000,32.50000,31.35000,31.80000,339000
03/04/2008,0000,31.80000,32.35000,31.80000,32.30000,326000
03/05/2008,0000,32.50000,32.85000,31.70000,32.00000,313000
03/06/2008,0000,32.30000,34.00000,32.30000,33.90000,722000
03/07/2008,0000,33.50000,34.60000,33.30000,33.40000,563000
03/10/2008,0000,34.10000,34.10000,33.30000,33.60000,336000
03/11/2008,0000,33.40000,33.60000,32.50000,33.00000,248000
03/12/2008,0000,34.00000,34.10000,33.50000,33.60000,385000
03/13/2008,0000,33.60000,35.95000,33.60000,35.95000,1323000
03/14/2008,0000,36.50000,37.50000,34.95000,34.95000,2002000
03/18/2008,0000,32.40000,32.50000,31.00000,32.00000,348000
03/19/2008,0000,32.65000,32.80000,31.50000,31.55000,288000
03/20/2008,0000,31.50000,32.05000,31.30000,31.90000,224000
03/21/2008,0000,32.10000,33.00000,32.05000,32.50000,397000
03/25/2008,0000,32.70000,33.95000,32.70000,33.90000,519000
03/26/2008,0000,34.30000,34.70000,33.25000,33.25000,439000
03/27/2008,0000,33.25000,33.55000,32.70000,32.85000,196000
03/28/2008,0000,32.10000,35.00000,32.10000,34.30000,477000
03/31/2008,0000,34.30000,34.70000,33.80000,33.85000,257000
04/01/2008,0000,34.10000,35.50000,34.10000,34.60000,375000
04/02/2008,0000,35.40000,36.80000,35.00000,36.80000,737000
04/03/2008,0000,37.00000,37.20000,36.30000,37.00000,748000
04/07/2008,0000,37.70000,37.80000,37.00000,37.10000,464000
04/08/2008,0000,37.10000,37.50000,35.60000,35.65000,438000
04/09/2008,0000,35.40000,35.90000,34.90000,35.00000,367000
04/10/2008,0000,35.10000,37.00000,35.10000,36.90000,715000
04/11/2008,0000,37.40000,37.40000,35.60000,35.60000,514000
04/14/2008,0000,35.20000,35.40000,34.80000,34.85000,299000
04/15/2008,0000,34.85000,35.85000,34.85000,35.20000,362000
04/16/2008,0000,35.60000,35.65000,34.60000,34.70000,391000
04/17/2008,0000,37.10000,37.10000,37.10000,37.10000,605000
04/18/2008,0000,39.65000,39.65000,36.80000,37.70000,2236000
04/21/2008,0000,38.00000,38.05000,37.00000,37.50000,801000
04/22/2008,0000,37.50000,38.75000,37.05000,38.40000,691000
04/23/2008,0000,38.10000,40.20000,38.00000,38.55000,1563000
04/24/2008,0000,38.80000,39.20000,37.60000,37.60000,556000
04/25/2008,0000,38.10000,38.40000,37.30000,37.30000,603000
04/28/2008,0000,37.70000,37.70000,36.50000,36.50000,335000
04/29/2008,0000,36.60000,37.00000,35.60000,36.00000,412000
04/30/2008,0000,35.80000,37.45000,35.80000,36.50000,436000
05/02/2008,0000,37.40000,37.40000,36.70000,36.90000,338000
05/05/2008,0000,36.70000,37.30000,36.60000,36.90000,259000
05/06/2008,0000,36.90000,38.45000,36.90000,38.00000,648000
05/07/2008,0000,38.50000,39.20000,37.20000,37.50000,731000
05/08/2008,0000,37.50000,37.80000,36.80000,37.20000,284000
05/09/2008,0000,37.20000,37.30000,35.25000,35.80000,358000
05/12/2008,0000,35.40000,35.70000,35.05000,35.70000,144000
05/13/2008,0000,35.80000,36.15000,35.70000,35.80000,294000
05/14/2008,0000,35.90000,36.45000,35.45000,35.45000,265000
05/15/2008,0000,35.50000,36.50000,35.50000,36.30000,255000
05/16/2008,0000,35.90000,37.15000,35.90000,36.65000,328000
05/19/2008,0000,36.70000,37.00000,36.30000,36.30000,198000
05/20/2008,0000,36.80000,36.80000,35.80000,35.80000,274000
05/21/2008,0000,35.60000,36.20000,35.60000,36.00000,204000
05/22/2008,0000,36.00000,36.50000,35.60000,35.60000,196000
05/23/2008,0000,35.90000,36.10000,34.00000,34.20000,362000
05/26/2008,0000,34.00000,34.00000,32.00000,32.30000,419000
05/27/2008,0000,32.30000,32.60000,31.60000,32.10000,178000
05/28/2008,0000,32.30000,32.40000,31.55000,31.60000,191000
05/29/2008,0000,31.70000,32.20000,31.00000,31.60000,143000
05/30/2008,0000,31.90000,31.90000,30.40000,30.90000,259000
06/02/2008,0000,30.95000,31.50000,30.95000,31.50000,83000
06/03/2008,0000,31.40000,31.60000,31.30000,31.60000,77000
06/04/2008,0000,31.80000,32.20000,31.70000,32.00000,73000
06/05/2008,0000,32.35000,32.35000,31.60000,32.20000,109000
06/06/2008,0000,32.00000,32.80000,32.00000,32.30000,122000
06/10/2008,0000,31.15000,31.25000,30.60000,30.60000,120000
06/11/2008,0000,30.75000,30.75000,29.80000,29.80000,185000
06/12/2008,0000,28.50000,29.20000,27.75000,27.75000,537000
06/13/2008,0000,28.50000,28.50000,27.85000,28.30000,190000
06/16/2008,0000,29.80000,29.80000,28.60000,29.10000,222000
06/17/2008,0000,29.40000,29.40000,28.70000,29.05000,80000
06/18/2008,0000,29.00000,29.80000,28.80000,29.50000,81000
06/19/2008,0000,29.10000,29.40000,29.00000,29.00000,99000
06/20/2008,0000,29.20000,29.90000,29.00000,29.00000,151000
06/23/2008,0000,28.50000,28.85000,28.10000,28.35000,79000
06/24/2008,0000,28.90000,28.90000,28.10000,28.10000,158000
06/25/2008,0000,28.00000,30.05000,27.50000,29.30000,549000
06/26/2008,0000,29.40000,30.00000,29.20000,29.60000,118000
06/27/2008,0000,27.55000,28.50000,27.55000,27.55000,411000
06/30/2008,0000,27.60000,27.90000,25.90000,25.90000,381000
07/01/2008,0000,25.50000,26.25000,24.60000,24.70000,477000
07/02/2008,0000,25.00000,26.20000,25.00000,25.50000,665000
07/03/2008,0000,23.00000,24.20000,22.05000,24.20000,433000
07/04/2008,0000,24.20000,24.20000,23.30000,23.30000,229000
07/07/2008,0000,23.65000,24.10000,23.20000,24.10000,176000
07/08/2008,0000,24.30000,24.30000,22.50000,22.50000,235000
07/09/2008,0000,22.85000,23.90000,22.65000,22.70000,256000
07/10/2008,0000,22.20000,23.60000,22.20000,22.80000,130000
07/11/2008,0000,23.05000,23.30000,22.65000,23.20000,118000
07/14/2008,0000,23.20000,23.60000,22.80000,23.10000,158000
07/15/2008,0000,22.80000,22.95000,21.65000,22.00000,178000
07/16/2008,0000,22.25000,22.25000,20.50000,20.50000,325000
07/17/2008,0000,21.60000,21.60000,20.60000,21.00000,236000
07/18/2008,0000,21.50000,21.80000,19.55000,19.55000,420000
07/21/2008,0000,19.90000,20.65000,19.70000,20.50000,314000
07/22/2008,0000,20.70000,20.70000,19.90000,20.45000,170000
07/23/2008,0000,20.75000,21.85000,20.75000,21.85000,379000
07/24/2008,0000,22.30000,23.00000,21.85000,22.70000,435000
07/25/2008,0000,22.10000,22.10000,21.55000,21.90000,182000
07/29/2008,0000,21.10000,21.90000,21.00000,21.30000,321000
07/30/2008,0000,22.50000,22.50000,21.70000,21.75000,216000
07/31/2008,0000,22.50000,22.50000,21.10000,21.70000,263000
08/01/2008,0000,20.50000,21.50000,20.50000,21.00000,207000
08/04/2008,0000,21.00000,22.20000,20.80000,21.65000,262000
08/05/2008,0000,21.70000,21.70000,20.70000,20.70000,226000
08/06/2008,0000,21.40000,22.10000,21.15000,22.10000,356000
08/07/2008,0000,22.50000,23.60000,22.30000,23.60000,392000
08/08/2008,0000,23.60000,24.70000,23.30000,23.80000,830000
08/11/2008,0000,23.80000,24.00000,22.70000,23.00000,395000
08/12/2008,0000,23.00000,23.50000,23.00000,23.00000,192000
08/13/2008,0000,23.00000,24.40000,22.90000,24.00000,342000
08/14/2008,0000,23.70000,24.10000,23.40000,24.05000,219000
08/15/2008,0000,24.20000,25.50000,24.00000,24.00000,599000
08/18/2008,0000,24.00000,24.00000,22.70000,22.80000,201000
08/19/2008,0000,22.40000,23.10000,22.10000,22.50000,103000
08/20/2008,0000,22.50000,23.30000,22.50000,23.20000,92000
08/21/2008,0000,23.20000,24.30000,23.20000,23.95000,472000
08/22/2008,0000,23.95000,24.20000,23.40000,23.90000,363000
08/25/2008,0000,24.10000,24.40000,23.70000,24.10000,112000
08/26/2008,0000,24.80000,25.60000,24.00000,24.15000,1003000
08/27/2008,0000,24.25000,24.60000,23.80000,24.05000,664000
08/28/2008,0000,24.00000,25.50000,24.00000,25.40000,1147000
08/29/2008,0000,25.60000,25.85000,25.00000,25.60000,607000
09/01/2008,0000,25.35000,25.35000,24.00000,24.20000,200000
09/02/2008,0000,24.20000,24.40000,22.75000,23.15000,320000
09/03/2008,0000,23.60000,23.60000,21.55000,21.55000,421000
09/04/2008,0000,20.35000,21.70000,20.10000,20.15000,432000
09/05/2008,0000,19.65000,20.60000,19.25000,20.05000,190000
09/08/2008,0000,20.90000,21.45000,20.90000,21.45000,186000
09/09/2008,0000,21.85000,21.85000,20.10000,20.30000,160000
09/10/2008,0000,19.60000,20.45000,19.60000,20.30000,373000
09/11/2008,0000,20.30000,20.30000,19.60000,19.70000,230000
09/12/2008,0000,19.90000,20.25000,19.30000,19.90000,140000
09/15/2008,0000,19.30000,19.35000,18.55000,18.55000,331000
09/16/2008,0000,17.30000,17.50000,17.30000,17.30000,311000
09/17/2008,0000,17.30000,18.00000,16.10000,17.00000,444000
09/18/2008,0000,15.85000,16.80000,15.85000,16.80000,416000
09/19/2008,0000,17.30000,17.95000,17.10000,17.95000,247000
09/22/2008,0000,18.50000,18.90000,18.10000,18.80000,165000
09/23/2008,0000,17.90000,19.10000,17.90000,19.10000,247000
09/24/2008,0000,19.00000,19.60000,19.00000,19.20000,221000
09/25/2008,0000,18.80000,19.00000,18.30000,18.50000,152000
09/26/2008,0000,18.50000,18.90000,17.80000,18.15000,116000
09/30/2008,0000,16.90000,17.15000,16.90000,17.15000,188000
10/01/2008,0000,17.20000,17.90000,17.20000,17.60000,46000
10/02/2008,0000,18.00000,18.35000,17.60000,17.95000,42000
10/03/2008,0000,17.90000,19.10000,17.00000,19.10000,126000
10/06/2008,0000,18.85000,18.85000,18.10000,18.10000,48000
10/07/2008,0000,18.00000,18.40000,17.45000,18.00000,132000
10/08/2008,0000,17.80000,17.80000,16.75000,16.75000,229000
10/09/2008,0000,16.75000,17.20000,15.70000,16.20000,178000
10/13/2008,0000,15.65000,15.65000,15.65000,15.65000,36000
10/14/2008,0000,16.70000,16.70000,16.50000,16.65000,225000
10/15/2008,0000,16.50000,17.10000,16.20000,17.00000,134000
10/16/2008,0000,16.45000,16.45000,16.45000,16.45000,30000
10/17/2008,0000,16.45000,16.45000,15.90000,15.90000,73000
10/20/2008,0000,15.65000,15.90000,15.35000,15.90000,60000
10/21/2008,0000,16.40000,16.50000,15.75000,15.75000,68000
10/22/2008,0000,15.30000,16.00000,15.30000,15.40000,67000
10/23/2008,0000,15.20000,15.35000,14.90000,14.90000,128000
10/24/2008,0000,14.55000,14.55000,14.40000,14.40000,119000
10/27/2008,0000,13.40000,14.35000,13.40000,13.40000,188000
10/28/2008,0000,13.05000,13.80000,12.50000,13.80000,185000
10/29/2008,0000,14.00000,14.45000,13.40000,13.85000,147000
10/30/2008,0000,14.00000,14.80000,13.90000,14.80000,168000
10/31/2008,0000,15.10000,15.50000,14.80000,15.35000,141000
11/03/2008,0000,15.90000,16.05000,15.40000,15.80000,174000
11/04/2008,0000,15.80000,16.40000,15.50000,16.20000,211000
11/05/2008,0000,16.40000,17.00000,16.20000,16.40000,268000
11/06/2008,0000,15.80000,15.90000,15.40000,15.60000,272000
11/07/2008,0000,15.00000,15.95000,15.00000,15.95000,82000
11/10/2008,0000,15.50000,15.90000,15.35000,15.65000,148000
11/11/2008,0000,15.35000,16.00000,14.90000,15.70000,171000
11/12/2008,0000,15.40000,15.65000,15.10000,15.50000,69000
11/13/2008,0000,14.65000,14.80000,14.45000,14.45000,103000
11/14/2008,0000,14.60000,15.00000,13.85000,14.40000,162000
11/17/2008,0000,14.40000,14.60000,13.40000,14.60000,162000
11/18/2008,0000,14.00000,14.00000,13.60000,13.80000,115000
11/19/2008,0000,13.05000,14.40000,13.05000,14.40000,85000
11/20/2008,0000,13.40000,13.75000,13.40000,13.40000,84000
11/21/2008,0000,12.70000,13.95000,12.70000,13.90000,144000
11/24/2008,0000,14.00000,14.30000,13.30000,14.00000,126000
11/25/2008,0000,14.50000,14.60000,14.00000,14.00000,78000
11/26/2008,0000,14.35000,14.35000,13.70000,14.20000,58000
11/27/2008,0000,14.25000,15.00000,14.25000,15.00000,205000
11/28/2008,0000,15.10000,15.20000,14.40000,15.00000,95000
12/01/2008,0000,15.00000,15.10000,14.05000,15.00000,102000
12/02/2008,0000,14.10000,14.40000,13.95000,14.20000,102000
12/03/2008,0000,14.00000,14.40000,13.70000,13.85000,62000
12/04/2008,0000,14.15000,14.20000,13.05000,13.30000,133000
12/05/2008,0000,13.00000,13.30000,12.80000,13.20000,51000
12/08/2008,0000,13.20000,13.90000,13.20000,13.85000,67000
12/09/2008,0000,13.85000,14.30000,13.80000,14.10000,77000
12/10/2008,0000,14.10000,14.80000,14.10000,14.75000,147000
12/11/2008,0000,14.45000,14.80000,14.45000,14.50000,94000
12/12/2008,0000,14.30000,14.70000,14.00000,14.00000,80000
12/15/2008,0000,14.40000,14.90000,14.10000,14.15000,118000
12/16/2008,0000,14.15000,14.25000,13.90000,14.25000,49000
12/17/2008,0000,14.70000,14.70000,14.30000,14.50000,115000
12/18/2008,0000,14.10000,15.00000,14.10000,15.00000,138000
12/19/2008,0000,14.90000,15.30000,14.90000,15.10000,110000
12/22/2008,0000,15.20000,15.30000,14.35000,14.35000,93000
12/23/2008,0000,14.20000,14.20000,13.35000,13.35000,77000
12/24/2008,0000,13.30000,13.60000,13.30000,13.60000,62000
12/25/2008,0000,13.60000,13.60000,13.30000,13.30000,57000
12/26/2008,0000,13.50000,14.20000,13.35000,14.20000,208000
12/29/2008,0000,14.70000,14.70000,13.95000,14.00000,121000
12/30/2008,0000,13.80000,14.40000,13.80000,14.25000,98000
12/31/2008,0000,14.10000,14.40000,13.90000,13.90000,56000
01/05/2009,0000,14.40000,14.60000,14.15000,14.25000,147000
01/06/2009,0000,14.60000,14.70000,14.35000,14.65000,88000
01/07/2009,0000,14.85000,15.20000,14.80000,15.10000,251000
01/08/2009,0000,14.95000,14.95000,14.05000,14.25000,98000
01/09/2009,0000,14.15000,14.35000,13.95000,14.20000,62000
01/12/2009,0000,14.25000,14.30000,14.00000,14.00000,38000
01/13/2009,0000,13.85000,14.40000,13.70000,14.25000,141000
01/14/2009,0000,14.25000,14.80000,14.25000,14.60000,190000
01/15/2009,0000,13.60000,14.15000,13.60000,14.10000,92000
01/16/2009,0000,14.10000,14.25000,13.70000,14.00000,54000
01/19/2009,0000,14.15000,14.20000,13.85000,14.00000,56000
01/20/2009,0000,13.75000,14.50000,13.75000,14.10000,257000
01/21/2009,0000,14.20000,14.20000,13.85000,13.85000,79000
02/02/2009,0000,13.85000,14.00000,13.65000,13.95000,73000
02/03/2009,0000,14.10000,14.55000,14.10000,14.45000,94000
02/04/2009,0000,14.55000,14.60000,14.10000,14.40000,137000
02/05/2009,0000,14.20000,14.35000,14.20000,14.35000,53000
02/06/2009,0000,14.90000,15.00000,14.70000,14.70000,161000
02/09/2009,0000,14.90000,15.30000,14.85000,15.00000,295000
02/10/2009,0000,15.00000,15.25000,14.85000,15.10000,118000
02/11/2009,0000,15.00000,15.30000,14.80000,15.20000,148000
02/12/2009,0000,15.30000,15.40000,14.30000,14.30000,141000
02/13/2009,0000,14.35000,14.90000,14.35000,14.90000,114000
02/16/2009,0000,14.90000,15.80000,14.90000,15.70000,249000
02/17/2009,0000,15.50000,15.90000,15.10000,15.25000,180000
02/18/2009,0000,14.80000,15.10000,14.80000,14.90000,69000
02/19/2009,0000,14.80000,15.25000,14.60000,15.10000,127000
02/20/2009,0000,14.70000,15.10000,14.50000,14.50000,141000
02/23/2009,0000,14.55000,15.00000,14.35000,14.85000,46000
02/24/2009,0000,14.60000,15.20000,14.60000,14.90000,132000
02/25/2009,0000,15.20000,15.60000,15.00000,15.00000,242000
02/26/2009,0000,15.30000,16.05000,15.30000,16.05000,450000
02/27/2009,0000,16.60000,17.15000,16.20000,17.15000,962000
03/02/2009,0000,17.00000,17.10000,16.35000,16.45000,458000
03/03/2009,0000,16.00000,16.45000,15.50000,16.45000,236000
03/04/2009,0000,16.60000,17.60000,16.60000,17.50000,492000
03/05/2009,0000,17.55000,17.60000,16.80000,16.90000,409000
03/06/2009,0000,16.60000,17.20000,16.60000,17.00000,209000
03/09/2009,0000,17.00000,17.35000,16.60000,17.35000,201000
03/10/2009,0000,17.50000,18.50000,17.45000,18.20000,428000
03/11/2009,0000,18.50000,18.70000,17.50000,17.60000,497000
03/12/2009,0000,17.60000,18.00000,17.45000,17.75000,264000
03/13/2009,0000,18.00000,18.00000,17.60000,17.60000,274000
03/16/2009,0000,17.65000,18.80000,17.60000,18.25000,709000
03/17/2009,0000,18.25000,18.40000,17.70000,18.25000,933000
03/18/2009,0000,18.25000,18.70000,17.90000,17.90000,615000
03/19/2009,0000,18.00000,18.00000,17.50000,17.60000,289000
03/20/2009,0000,17.85000,17.85000,17.10000,17.20000,167000
03/23/2009,0000,17.65000,18.00000,17.20000,17.90000,202000
03/24/2009,0000,18.40000,18.40000,17.75000,17.80000,209000
03/25/2009,0000,17.80000,18.45000,17.75000,18.10000,446000
03/26/2009,0000,18.35000,18.70000,18.20000,18.20000,377000
03/27/2009,0000,18.50000,19.40000,18.35000,19.00000,677000
03/30/2009,0000,19.00000,19.00000,18.00000,18.00000,272000
03/31/2009,0000,18.00000,18.20000,17.55000,17.55000,255000
04/01/2009,0000,17.60000,18.10000,17.60000,17.90000,164000
04/02/2009,0000,18.10000,18.25000,17.90000,18.00000,225000
04/03/2009,0000,18.30000,18.40000,17.90000,18.00000,174000
04/06/2009,0000,18.30000,18.35000,17.95000,18.10000,405000
04/07/2009,0000,18.20000,18.20000,17.85000,18.10000,323000
04/08/2009,0000,18.00000,18.90000,18.00000,18.60000,689000
04/09/2009,0000,19.15000,19.50000,18.80000,19.45000,669000
04/10/2009,0000,19.80000,19.80000,18.80000,19.10000,354000
04/13/2009,0000,19.35000,19.35000,18.80000,19.05000,259000
04/14/2009,0000,18.80000,19.35000,18.80000,19.00000,353000
04/15/2009,0000,19.10000,19.80000,19.00000,19.20000,436000
04/16/2009,0000,19.50000,19.70000,19.35000,19.55000,472000
04/17/2009,0000,20.00000,20.35000,18.20000,18.30000,1115000
04/20/2009,0000,18.30000,18.90000,17.50000,17.90000,336000
04/21/2009,0000,17.60000,18.40000,17.60000,18.35000,256000
04/22/2009,0000,18.60000,19.60000,18.60000,19.60000,379000
04/23/2009,0000,20.40000,20.40000,19.40000,20.10000,874000
04/24/2009,0000,20.50000,20.50000,19.15000,19.75000,350000
04/27/2009,0000,20.20000,20.25000,18.50000,18.70000,597000
04/28/2009,0000,18.70000,19.00000,17.80000,17.80000,526000
04/29/2009,0000,17.80000,18.20000,17.60000,17.90000,350000
04/30/2009,0000,19.00000,19.05000,18.50000,19.00000,405000
05/04/2009,0000,19.50000,19.70000,18.90000,18.90000,553000
05/05/2009,0000,19.20000,19.20000,18.25000,18.30000,387000
05/06/2009,0000,18.30000,18.80000,18.30000,18.70000,246000
05/07/2009,0000,19.65000,19.65000,18.90000,19.25000,416000
05/08/2009,0000,19.30000,19.70000,19.05000,19.50000,333000
05/11/2009,0000,19.70000,20.85000,19.70000,20.85000,1248000
05/12/2009,0000,20.95000,21.25000,19.70000,19.70000,1089000
05/13/2009,0000,19.70000,20.40000,19.50000,20.05000,774000
05/14/2009,0000,19.60000,20.40000,19.60000,19.80000,424000
05/15/2009,0000,20.25000,20.35000,19.85000,19.90000,384000
05/18/2009,0000,19.80000,20.30000,19.75000,20.20000,755000
05/19/2009,0000,20.30000,20.95000,20.05000,20.05000,910000
05/20/2009,0000,20.30000,20.30000,19.80000,20.05000,341000
05/21/2009,0000,20.00000,20.35000,19.90000,20.25000,506000
05/22/2009,0000,20.25000,21.65000,20.20000,21.65000,644000
05/25/2009,0000,22.30000,23.15000,22.20000,23.15000,976000
05/26/2009,0000,24.35000,24.35000,21.55000,21.55000,1656000
05/27/2009,0000,22.05000,22.50000,21.60000,22.25000,799000
06/01/2009,0000,22.00000,22.25000,21.60000,21.90000,421000
06/02/2009,0000,22.00000,22.10000,21.25000,21.30000,818000
06/03/2009,0000,21.10000,21.60000,21.00000,21.00000,509000
06/04/2009,0000,21.00000,21.30000,20.70000,20.75000,185000
06/05/2009,0000,20.75000,21.30000,20.75000,20.80000,407000
06/08/2009,0000,21.55000,21.55000,20.45000,20.50000,277000
06/09/2009,0000,20.00000,20.60000,19.10000,19.10000,520000
06/10/2009,0000,19.25000,19.25000,18.70000,19.25000,258000
06/11/2009,0000,19.40000,19.50000,18.85000,19.45000,393000
06/12/2009,0000,19.60000,19.60000,19.00000,19.30000,130000
06/15/2009,0000,18.80000,19.00000,17.95000,17.95000,362000
06/16/2009,0000,17.35000,18.75000,17.35000,18.40000,87000
06/17/2009,0000,18.30000,18.80000,18.00000,18.40000,397000
06/18/2009,0000,18.90000,18.90000,17.90000,18.45000,222000
06/19/2009,0000,18.50000,18.90000,18.10000,18.90000,72000
06/22/2009,0000,19.00000,19.20000,18.40000,19.10000,237000
06/23/2009,0000,19.00000,19.05000,18.70000,18.95000,148000
06/24/2009,0000,19.05000,19.50000,18.85000,19.50000,141000
06/25/2009,0000,19.80000,19.80000,19.20000,19.80000,130000
06/26/2009,0000,19.80000,20.30000,19.55000,19.80000,954000
06/29/2009,0000,20.10000,20.10000,19.30000,19.75000,88000
06/30/2009,0000,19.85000,19.85000,19.40000,19.70000,74000
07/01/2009,0000,19.70000,19.90000,19.50000,19.85000,277000
07/02/2009,0000,19.85000,19.95000,19.45000,19.75000,257000
07/03/2009,0000,19.50000,19.70000,19.40000,19.45000,224000
07/06/2009,0000,19.70000,19.70000,19.40000,19.50000,572000
07/07/2009,0000,18.10000,18.70000,18.00000,18.40000,508000
07/08/2009,0000,18.20000,18.40000,18.10000,18.10000,222000
07/09/2009,0000,18.70000,18.90000,18.40000,18.55000,503000
07/10/2009,0000,18.55000,18.60000,18.30000,18.45000,250000
07/13/2009,0000,18.50000,18.50000,17.95000,18.05000,160000
07/14/2009,0000,18.35000,18.35000,18.00000,18.30000,87000
07/15/2009,0000,18.35000,19.05000,18.35000,18.95000,752000
07/16/2009,0000,19.00000,19.00000,18.70000,18.90000,386000
07/17/2009,0000,19.10000,19.20000,18.70000,19.00000,319000
07/20/2009,0000,19.00000,19.50000,19.00000,19.50000,516000
07/21/2009,0000,19.70000,19.70000,18.95000,18.95000,506000
07/22/2009,0000,19.00000,19.40000,19.00000,19.10000,396000
07/23/2009,0000,19.40000,19.80000,19.10000,19.55000,599000
07/24/2009,0000,19.75000,19.80000,19.35000,19.50000,304000
07/27/2009,0000,19.70000,20.40000,19.60000,20.10000,801000
07/28/2009,0000,20.30000,20.75000,20.25000,20.50000,857000
07/29/2009,0000,20.60000,20.70000,20.00000,20.20000,733000
07/30/2009,0000,20.20000,20.40000,19.40000,19.65000,538000
07/31/2009,0000,19.80000,20.20000,19.50000,19.65000,616000
08/03/2009,0000,19.50000,20.40000,19.50000,20.35000,550000
08/04/2009,0000,20.50000,20.50000,19.45000,19.45000,521000
08/05/2009,0000,19.45000,19.65000,19.00000,19.00000,301000
08/06/2009,0000,19.00000,19.30000,18.75000,18.80000,176000
08/10/2009,0000,18.90000,19.30000,18.80000,19.10000,133000
08/11/2009,0000,19.20000,19.70000,18.90000,19.55000,352000
08/12/2009,0000,19.70000,19.75000,19.25000,19.45000,181000
08/13/2009,0000,19.50000,20.10000,19.50000,19.95000,646000
08/14/2009,0000,20.20000,20.50000,19.65000,19.90000,789000
08/17/2009,0000,19.70000,19.90000,19.55000,19.70000,249000
08/18/2009,0000,19.15000,19.40000,18.65000,18.70000,490000
08/19/2009,0000,18.75000,19.00000,18.70000,18.70000,73000
08/20/2009,0000,18.75000,18.75000,18.10000,18.25000,187000
08/21/2009,0000,18.30000,18.50000,17.80000,18.00000,236000
08/24/2009,0000,18.10000,18.30000,18.05000,18.20000,130000
08/25/2009,0000,18.20000,18.20000,18.10000,18.20000,95000
08/26/2009,0000,19.45000,19.45000,19.10000,19.45000,1423000
08/27/2009,0000,19.20000,19.20000,18.80000,18.80000,433000
08/28/2009,0000,18.80000,19.10000,18.65000,18.80000,289000
08/31/2009,0000,18.85000,19.05000,18.50000,18.60000,183000
09/01/2009,0000,18.60000,19.50000,18.60000,19.30000,360000
09/02/2009,0000,19.25000,19.70000,18.90000,19.20000,341000
09/03/2009,0000,19.30000,20.50000,19.05000,20.50000,585000
09/04/2009,0000,20.90000,21.20000,20.40000,20.40000,1191000
09/07/2009,0000,20.60000,20.80000,20.20000,20.20000,491000
09/08/2009,0000,20.20000,21.10000,20.20000,20.60000,553000
09/09/2009,0000,20.80000,20.80000,19.80000,19.90000,649000
09/10/2009,0000,20.15000,20.15000,19.65000,19.65000,297000
09/11/2009,0000,19.70000,19.80000,19.25000,19.30000,245000
09/14/2009,0000,19.50000,19.50000,19.25000,19.35000,195000
09/15/2009,0000,19.40000,20.30000,19.40000,20.15000,535000
09/16/2009,0000,20.40000,20.45000,20.00000,20.20000,358000
09/17/2009,0000,20.40000,20.40000,20.10000,20.10000,355000
09/18/2009,0000,20.30000,21.50000,20.30000,21.50000,1029000
09/21/2009,0000,22.05000,23.00000,22.05000,23.00000,3190000
09/22/2009,0000,23.40000,23.50000,22.05000,22.50000,1367000
09/23/2009,0000,22.70000,22.90000,21.00000,21.60000,1187000
09/24/2009,0000,21.50000,21.80000,20.80000,21.60000,854000
09/25/2009,0000,21.60000,22.30000,21.50000,21.70000,578000
09/28/2009,0000,21.50000,21.50000,21.05000,21.30000,366000
09/29/2009,0000,21.45000,21.90000,21.05000,21.05000,513000
09/30/2009,0000,21.50000,22.30000,21.30000,22.10000,755000
10/01/2009,0000,22.20000,22.20000,21.50000,21.65000,361000
10/02/2009,0000,21.30000,21.65000,21.10000,21.25000,351000
10/05/2009,0000,21.20000,22.20000,21.10000,21.90000,448000
10/06/2009,0000,22.40000,22.80000,22.00000,22.20000,732000
10/07/2009,0000,22.50000,22.50000,21.90000,22.00000,447000
10/08/2009,0000,22.30000,22.30000,21.30000,21.30000,502000
10/09/2009,0000,21.90000,21.90000,21.30000,21.65000,220000
10/12/2009,0000,21.70000,22.15000,21.65000,22.10000,316000
10/13/2009,0000,22.10000,22.10000,21.70000,21.90000,274000
10/14/2009,0000,22.00000,22.60000,21.95000,22.40000,526000
10/15/2009,0000,22.80000,22.80000,21.60000,21.85000,505000
10/16/2009,0000,22.00000,22.40000,21.95000,22.15000,367000
10/19/2009,0000,22.35000,22.50000,22.00000,22.40000,448000
10/20/2009,0000,22.80000,23.95000,22.60000,23.95000,1597000
10/21/2009,0000,24.10000,24.30000,23.20000,23.50000,1396000
10/22/2009,0000,24.00000,24.00000,22.75000,22.80000,828000
10/23/2009,0000,23.20000,23.20000,22.80000,22.90000,411000
10/26/2009,0000,23.00000,23.00000,22.20000,22.40000,571000
10/27/2009,0000,22.40000,22.40000,21.90000,22.00000,435000
10/28/2009,0000,22.10000,22.45000,21.70000,21.80000,383000
10/29/2009,0000,21.30000,21.30000,20.40000,20.75000,608000
10/30/2009,0000,21.00000,21.20000,20.80000,20.90000,252000
11/02/2009,0000,20.80000,20.90000,20.40000,20.90000,157000
11/03/2009,0000,21.10000,21.20000,20.45000,20.90000,182000
11/04/2009,0000,21.20000,21.50000,21.05000,21.50000,227000
11/05/2009,0000,21.45000,21.45000,21.15000,21.15000,189000
11/06/2009,0000,21.50000,21.50000,21.10000,21.15000,262000
11/09/2009,0000,21.30000,21.50000,21.20000,21.25000,214000
11/10/2009,0000,21.40000,21.90000,21.25000,21.35000,307000
11/11/2009,0000,21.80000,21.80000,21.30000,21.50000,171000
11/12/2009,0000,21.50000,21.90000,21.50000,21.75000,286000
11/13/2009,0000,21.90000,21.90000,21.50000,21.50000,219000
11/16/2009,0000,21.90000,21.90000,21.55000,21.80000,255000
11/17/2009,0000,22.55000,22.55000,21.30000,21.60000,244000
11/18/2009,0000,21.95000,22.45000,21.55000,21.90000,432000
11/19/2009,0000,21.90000,23.10000,21.80000,22.95000,812000
11/20/2009,0000,23.20000,23.40000,22.50000,22.80000,568000
11/23/2009,0000,23.00000,23.80000,23.00000,23.45000,898000
11/24/2009,0000,23.70000,23.75000,22.75000,22.75000,634000
11/25/2009,0000,22.75000,23.60000,22.75000,23.10000,526000
11/26/2009,0000,23.40000,23.40000,22.65000,22.75000,567000
11/27/2009,0000,22.10000,22.55000,21.60000,21.65000,523000
11/30/2009,0000,23.10000,23.15000,22.45000,23.15000,1146000
12/01/2009,0000,23.70000,24.75000,23.60000,24.75000,2938000
12/02/2009,0000,26.45000,26.45000,26.45000,26.45000,691000
12/03/2009,0000,28.30000,28.30000,28.30000,28.30000,323000
12/04/2009,0000,30.25000,30.25000,30.25000,30.25000,445000
12/07/2009,0000,32.35000,32.35000,32.35000,32.35000,461000
12/08/2009,0000,34.60000,34.60000,33.30000,34.60000,11908000
12/09/2009,0000,34.60000,35.60000,33.50000,34.60000,3979000
12/11/2009,0000,31.90000,33.00000,31.00000,32.20000,3960000
12/14/2009,0000,32.90000,33.20000,31.40000,31.65000,1799000
12/15/2009,0000,31.80000,33.85000,31.75000,33.85000,4344000
12/16/2009,0000,34.00000,34.00000,31.50000,31.80000,2719000
12/17/2009,0000,31.95000,32.45000,29.60000,29.60000,2434000
12/18/2009,0000,29.30000,31.20000,29.00000,30.40000,1604000
12/21/2009,0000,30.40000,30.80000,29.75000,29.90000,655000
12/22/2009,0000,30.10000,31.45000,30.10000,30.40000,832000
12/23/2009,0000,31.15000,31.80000,30.40000,31.10000,1393000
12/25/2009,0000,30.85000,31.40000,30.40000,30.50000,992000
12/28/2009,0000,31.00000,32.60000,30.90000,32.60000,1763000
12/29/2009,0000,33.50000,33.50000,31.70000,32.00000,3186000
