DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/30/2007,0000,64.00000,69.50000,62.00000,69.00000,4108200
05/02/2007,0000,69.00000,69.00000,66.20000,68.70000,2067400
05/03/2007,0000,69.00000,69.00000,65.20000,65.60000,1107000
05/04/2007,0000,65.60000,71.00000,65.60000,71.00000,3527500
05/07/2007,0000,71.00000,76.00000,70.30000,75.00000,3465300
05/08/2007,0000,75.60000,80.20000,73.70000,80.20000,4782100
05/09/2007,0000,82.00000,85.80000,82.00000,85.80000,1783100
05/10/2007,0000,91.80000,91.80000,91.80000,91.80000,1079200
05/11/2007,0000,98.20000,98.20000,97.00000,98.20000,3528600
05/14/2007,0000,104.50000,105.00000,98.20000,100.00000,7410300
05/15/2007,0000,98.00000,103.00000,95.10000,99.00000,2843500
05/16/2007,0000,99.00000,105.50000,98.00000,105.50000,4167000
05/17/2007,0000,110.00000,110.00000,103.50000,105.00000,5083000
05/18/2007,0000,105.00000,112.00000,102.50000,110.00000,4020500
05/21/2007,0000,110.00000,117.50000,108.00000,117.50000,2891300
05/22/2007,0000,120.50000,125.50000,120.50000,125.50000,1058100
05/23/2007,0000,134.00000,134.00000,134.00000,134.00000,927100
05/24/2007,0000,143.00000,143.00000,143.00000,143.00000,950400
05/25/2007,0000,151.00000,153.00000,140.00000,148.50000,6130100
05/28/2007,0000,147.00000,147.00000,138.50000,138.50000,3134400
05/29/2007,0000,129.00000,129.00000,129.00000,129.00000,833800
05/30/2007,0000,120.00000,120.00000,120.00000,120.00000,769400
05/31/2007,0000,114.00000,128.00000,114.00000,128.00000,7894400
06/01/2007,0000,122.00000,124.50000,119.50000,120.00000,5759200
06/04/2007,0000,116.00000,121.00000,114.50000,117.00000,2624800
06/05/2007,0000,117.00000,125.00000,117.00000,124.50000,3846100
06/06/2007,0000,122.50000,124.00000,116.00000,116.00000,4419100
06/07/2007,0000,116.00000,116.00000,108.00000,112.00000,3782800
06/08/2007,0000,109.00000,116.50000,109.00000,112.50000,2421600
06/11/2007,0000,113.50000,115.00000,105.00000,107.00000,2870200
06/12/2007,0000,107.00000,113.00000,102.00000,109.00000,2949000
06/13/2007,0000,109.00000,116.50000,109.00000,116.50000,3930500
06/14/2007,0000,119.00000,124.00000,116.00000,116.50000,4484600
06/15/2007,0000,119.00000,123.00000,117.00000,119.00000,2738000
06/20/2007,0000,120.00000,120.50000,111.50000,111.50000,2222800
06/21/2007,0000,110.00000,115.50000,110.00000,113.00000,1181300
06/22/2007,0000,116.00000,120.00000,114.00000,116.50000,2286100
06/25/2007,0000,123.00000,123.50000,118.50000,121.50000,3933900
06/26/2007,0000,121.00000,126.00000,119.00000,126.00000,3233200
06/27/2007,0000,126.00000,128.50000,121.00000,121.00000,2449300
06/28/2007,0000,121.00000,122.00000,118.00000,118.00000,1732100
06/29/2007,0000,116.50000,120.00000,115.00000,116.00000,1295700
07/02/2007,0000,116.00000,118.00000,113.00000,115.00000,1170200
07/03/2007,0000,117.00000,117.00000,114.00000,114.00000,1159100
07/04/2007,0000,114.00000,115.50000,112.00000,112.00000,1313500
07/05/2007,0000,113.50000,119.50000,113.50000,119.50000,1488900
07/06/2007,0000,125.00000,126.00000,118.00000,118.00000,4452400
07/09/2007,0000,119.00000,124.00000,118.00000,118.50000,2414900
07/10/2007,0000,120.00000,124.00000,115.00000,122.50000,2783600
07/11/2007,0000,121.00000,122.50000,117.50000,117.50000,1910800
07/12/2007,0000,117.50000,120.00000,115.50000,117.00000,1588800
07/13/2007,0000,118.00000,120.00000,114.00000,115.00000,1847500
07/17/2007,0000,118.00000,119.00000,115.00000,117.00000,1961900
07/18/2007,0000,117.00000,122.00000,116.00000,118.00000,1853100
07/19/2007,0000,118.00000,123.00000,117.00000,118.50000,2233900
07/20/2007,0000,120.00000,126.50000,119.50000,126.50000,3858400
07/23/2007,0000,135.00000,135.00000,135.00000,135.00000,998100
07/24/2007,0000,144.00000,144.00000,144.00000,144.00000,702800
07/25/2007,0000,154.00000,154.00000,141.00000,154.00000,7902200
07/26/2007,0000,158.00000,160.00000,143.50000,143.50000,6386600
07/27/2007,0000,133.50000,143.50000,133.50000,140.00000,5088600
07/31/2007,0000,113.00000,119.00000,113.00000,114.00000,2411000
08/01/2007,0000,112.00000,119.50000,112.00000,113.00000,1944000
08/02/2007,0000,117.00000,117.50000,105.50000,106.50000,2598000
08/03/2007,0000,108.00000,108.50000,99.10000,99.10000,3186000
08/06/2007,0000,92.20000,92.20000,92.20000,92.20000,498000
08/07/2007,0000,88.90000,90.20000,85.80000,85.80000,3314000
08/08/2007,0000,80.00000,87.00000,79.80000,86.50000,5652000
08/09/2007,0000,87.00000,87.20000,81.00000,81.00000,3538000
08/10/2007,0000,75.40000,79.50000,75.40000,78.10000,3542000
08/14/2007,0000,85.00000,85.00000,79.00000,79.30000,2925000
08/15/2007,0000,76.10000,78.00000,73.80000,73.80000,1584000
08/16/2007,0000,71.00000,71.70000,68.70000,68.70000,1726000
08/17/2007,0000,67.40000,70.00000,63.90000,63.90000,2140000
08/20/2007,0000,68.30000,68.30000,64.50000,65.50000,2246000
08/21/2007,0000,65.50000,65.50000,61.00000,61.00000,1853000
08/22/2007,0000,56.80000,57.80000,56.80000,56.80000,1404000
08/23/2007,0000,59.00000,60.70000,57.50000,60.70000,1812000
08/24/2007,0000,61.70000,64.90000,61.00000,64.90000,1743000
08/27/2007,0000,68.80000,68.80000,64.90000,66.10000,3548000
08/28/2007,0000,65.10000,67.80000,63.10000,65.10000,1421000
08/29/2007,0000,61.80000,63.80000,61.80000,62.70000,1256000
08/30/2007,0000,65.00000,67.00000,64.50000,67.00000,688000
08/31/2007,0000,68.50000,69.60000,67.00000,67.60000,1986000
09/03/2007,0000,68.80000,69.80000,67.80000,68.00000,1268000
09/04/2007,0000,67.80000,68.00000,65.50000,66.00000,1028000
09/05/2007,0000,66.60000,69.00000,66.40000,66.40000,1022000
09/06/2007,0000,66.40000,71.00000,66.00000,70.50000,2229000
09/07/2007,0000,69.00000,71.00000,68.50000,68.90000,1629000
09/10/2007,0000,66.50000,67.70000,66.30000,67.00000,765000
09/11/2007,0000,66.50000,70.50000,66.10000,68.00000,1076000
09/12/2007,0000,68.90000,71.50000,68.00000,70.80000,2480000
09/13/2007,0000,70.70000,73.70000,69.10000,69.10000,2101000
09/14/2007,0000,70.00000,70.00000,67.60000,67.80000,1106000
09/17/2007,0000,67.80000,68.60000,65.50000,65.50000,946000
09/19/2007,0000,66.30000,66.50000,61.00000,61.00000,1170000
09/20/2007,0000,59.60000,60.50000,56.80000,57.30000,1848000
09/21/2007,0000,56.80000,61.00000,56.80000,60.70000,1008000
09/26/2007,0000,61.00000,61.90000,59.50000,59.60000,965000
09/27/2007,0000,59.70000,62.60000,59.70000,61.80000,1071000
09/28/2007,0000,62.60000,63.60000,61.10000,61.50000,846000
10/01/2007,0000,62.50000,63.20000,60.10000,60.30000,913000
10/02/2007,0000,61.50000,62.00000,60.30000,60.90000,875000
10/03/2007,0000,61.00000,64.10000,60.60000,62.20000,1277000
10/04/2007,0000,61.80000,63.80000,61.60000,62.70000,1158000
10/05/2007,0000,63.40000,63.70000,61.30000,61.40000,875000
10/08/2007,0000,61.50000,62.40000,59.80000,60.00000,783000
10/09/2007,0000,60.00000,60.70000,58.50000,59.80000,646000
10/11/2007,0000,60.70000,63.90000,60.00000,63.40000,2281000
10/12/2007,0000,60.20000,62.10000,60.20000,60.70000,1331000
10/15/2007,0000,60.70000,61.50000,59.70000,59.80000,565000
10/16/2007,0000,59.00000,61.40000,59.00000,60.40000,519000
10/17/2007,0000,60.40000,62.60000,60.40000,60.90000,823000
10/18/2007,0000,62.30000,63.10000,61.60000,62.10000,779000
10/19/2007,0000,62.10000,62.10000,60.60000,60.80000,582000
10/22/2007,0000,58.00000,59.00000,57.80000,58.30000,577000
10/23/2007,0000,58.50000,59.50000,58.50000,59.00000,579000
10/24/2007,0000,59.20000,61.50000,58.60000,58.60000,599000
10/25/2007,0000,59.50000,59.90000,58.70000,58.70000,396000
10/26/2007,0000,58.70000,59.50000,58.50000,58.50000,431000
10/29/2007,0000,59.00000,59.10000,56.80000,57.80000,671000
10/30/2007,0000,57.80000,58.30000,53.80000,53.80000,1104000
10/31/2007,0000,53.80000,54.70000,52.10000,52.10000,689000
11/01/2007,0000,52.50000,55.70000,52.50000,55.70000,1470000
11/02/2007,0000,53.00000,54.40000,51.90000,52.30000,964000
11/05/2007,0000,52.30000,52.30000,48.65000,49.00000,1301000
11/06/2007,0000,50.50000,52.40000,50.50000,52.40000,787000
11/07/2007,0000,55.00000,56.00000,53.90000,54.00000,2307000
11/08/2007,0000,52.40000,52.40000,50.30000,50.50000,1108000
11/09/2007,0000,51.20000,54.00000,51.20000,54.00000,2312000
11/12/2007,0000,54.50000,57.70000,54.50000,57.70000,3161000
11/13/2007,0000,59.80000,61.70000,56.80000,57.50000,4657000
11/14/2007,0000,58.60000,61.50000,57.80000,59.20000,3238000
11/15/2007,0000,59.00000,62.50000,58.00000,61.10000,2502000
11/16/2007,0000,60.50000,65.30000,59.60000,65.30000,4283000
11/19/2007,0000,66.00000,68.80000,66.00000,66.20000,4538000
11/20/2007,0000,63.50000,68.00000,63.10000,67.30000,3134000
11/21/2007,0000,67.80000,68.80000,65.60000,66.00000,3253000
11/22/2007,0000,65.00000,67.50000,62.10000,62.50000,3303000
11/23/2007,0000,63.00000,64.40000,60.60000,61.00000,2968000
11/26/2007,0000,62.90000,62.90000,58.50000,59.10000,1649000
11/27/2007,0000,58.60000,63.20000,58.10000,63.20000,3688000
11/28/2007,0000,63.30000,65.20000,62.40000,62.80000,3577000
11/29/2007,0000,64.80000,65.70000,62.40000,62.70000,2306000
11/30/2007,0000,63.50000,64.40000,62.70000,62.70000,1518000
12/03/2007,0000,63.50000,67.00000,63.00000,65.50000,4530000
12/04/2007,0000,65.50000,68.70000,65.10000,68.20000,3679000
12/05/2007,0000,68.00000,69.50000,66.50000,67.00000,4347000
12/06/2007,0000,67.50000,68.00000,63.10000,63.10000,3121000
12/07/2007,0000,64.50000,64.70000,62.10000,62.20000,2207000
12/10/2007,0000,62.20000,63.20000,59.30000,60.50000,1330000
12/11/2007,0000,61.00000,63.00000,60.90000,62.00000,1743000
12/12/2007,0000,62.00000,65.00000,62.00000,63.80000,3134000
12/13/2007,0000,64.30000,65.00000,59.50000,59.60000,2602000
12/14/2007,0000,60.10000,61.90000,57.10000,61.90000,2983000
12/17/2007,0000,61.50000,63.30000,58.00000,58.00000,2070000
12/18/2007,0000,57.50000,59.40000,54.00000,57.00000,2041000
12/19/2007,0000,57.40000,59.20000,57.40000,58.00000,1658000
12/20/2007,0000,58.80000,58.90000,54.00000,54.00000,1873000
12/21/2007,0000,54.00000,55.00000,50.30000,50.30000,2886000
12/24/2007,0000,51.00000,53.10000,51.00000,52.30000,1727000
12/25/2007,0000,53.50000,54.40000,52.60000,53.10000,1402000
12/26/2007,0000,52.40000,52.40000,50.80000,52.10000,730000
12/27/2007,0000,52.40000,55.70000,52.40000,55.70000,1965000
12/28/2007,0000,57.00000,59.50000,56.50000,59.50000,5465000
12/31/2007,0000,60.00000,61.10000,58.30000,60.10000,2409000
01/02/2008,0000,61.00000,63.00000,60.00000,60.10000,3023000
01/03/2008,0000,58.00000,59.80000,58.00000,58.90000,1052000
01/04/2008,0000,59.00000,60.50000,58.00000,58.40000,1413000
01/07/2008,0000,55.00000,56.40000,54.40000,54.40000,1045000
01/08/2008,0000,51.00000,53.50000,50.60000,50.60000,1538000
01/09/2008,0000,47.10000,52.70000,47.10000,52.00000,1435000
01/10/2008,0000,53.50000,53.50000,50.10000,51.00000,1134000
01/11/2008,0000,51.40000,52.30000,51.00000,51.40000,682000
01/14/2008,0000,52.50000,52.60000,49.80000,50.20000,705000
01/15/2008,0000,51.00000,53.70000,51.00000,52.00000,2744000
01/16/2008,0000,49.30000,52.50000,49.30000,50.20000,1114000
01/17/2008,0000,51.80000,52.30000,50.20000,51.50000,879000
01/18/2008,0000,52.00000,53.50000,50.20000,53.50000,1234000
01/21/2008,0000,53.50000,53.90000,51.80000,51.80000,843000
01/22/2008,0000,48.20000,48.90000,48.20000,48.20000,998000
01/23/2008,0000,47.70000,48.90000,44.85000,44.85000,963000
01/24/2008,0000,45.10000,46.35000,41.75000,41.75000,950000
01/25/2008,0000,41.75000,44.05000,41.50000,43.20000,1602000
01/28/2008,0000,42.20000,42.20000,40.20000,40.20000,729000
01/29/2008,0000,40.50000,41.00000,37.40000,37.40000,1534000
01/30/2008,0000,37.00000,37.95000,35.20000,35.40000,886000
01/31/2008,0000,35.40000,35.40000,32.95000,32.95000,1040000
02/01/2008,0000,33.10000,33.15000,30.85000,32.20000,1927000
02/12/2008,0000,31.00000,31.80000,29.95000,29.95000,810000
02/13/2008,0000,30.00000,32.00000,30.00000,30.60000,2016000
02/14/2008,0000,31.65000,32.70000,31.65000,32.70000,1179000
02/15/2008,0000,31.90000,34.30000,31.60000,34.00000,1701000
02/18/2008,0000,34.80000,34.80000,33.55000,33.60000,1224000
02/19/2008,0000,34.05000,35.30000,33.60000,34.90000,1313000
02/20/2008,0000,34.50000,37.30000,34.30000,36.70000,2844000
02/21/2008,0000,37.00000,38.40000,37.00000,37.80000,1944000
02/22/2008,0000,36.50000,38.50000,35.80000,38.00000,2558000
02/25/2008,0000,38.50000,38.70000,36.50000,36.50000,1230000
02/26/2008,0000,37.00000,38.50000,36.55000,36.55000,1092000
02/27/2008,0000,37.05000,38.30000,37.05000,37.30000,1089000
02/29/2008,0000,37.30000,38.85000,36.80000,38.50000,1129000
03/03/2008,0000,37.35000,38.00000,36.50000,36.80000,603000
03/04/2008,0000,36.85000,38.00000,36.85000,37.20000,653000
03/05/2008,0000,37.60000,38.25000,36.60000,36.80000,981000
03/06/2008,0000,37.40000,39.35000,37.00000,39.35000,2651000
03/07/2008,0000,39.00000,42.10000,38.90000,42.10000,3675000
03/10/2008,0000,43.10000,44.60000,42.70000,43.70000,3114000
03/11/2008,0000,43.00000,43.00000,40.80000,41.00000,1369000
03/12/2008,0000,42.60000,42.90000,41.05000,41.50000,1277000
03/13/2008,0000,41.70000,42.80000,40.00000,40.00000,945000
03/14/2008,0000,40.30000,41.50000,38.20000,39.30000,1020000
03/18/2008,0000,37.50000,37.90000,36.20000,37.35000,513000
03/19/2008,0000,38.00000,39.30000,37.50000,37.60000,784000
03/20/2008,0000,37.05000,38.00000,36.80000,38.00000,439000
03/21/2008,0000,38.20000,39.30000,38.20000,38.50000,766000
03/25/2008,0000,40.00000,41.30000,39.50000,41.00000,1277000
03/26/2008,0000,41.80000,42.20000,40.20000,40.25000,788000
03/27/2008,0000,39.50000,40.20000,39.00000,39.10000,573000
03/28/2008,0000,39.20000,41.80000,39.15000,41.80000,1096000
03/31/2008,0000,42.70000,43.05000,41.50000,41.50000,2413000
04/01/2008,0000,42.00000,42.40000,41.10000,41.10000,762000
04/02/2008,0000,42.50000,43.50000,42.10000,42.70000,1833000
04/03/2008,0000,42.80000,45.45000,42.05000,45.20000,2189000
04/07/2008,0000,45.20000,45.50000,43.90000,44.50000,1401000
04/08/2008,0000,44.40000,44.40000,42.90000,42.90000,842000
04/09/2008,0000,42.90000,43.20000,42.05000,42.45000,604000
04/10/2008,0000,42.10000,44.35000,42.10000,43.95000,761000
04/11/2008,0000,43.95000,45.10000,42.70000,42.80000,1392000
04/14/2008,0000,42.80000,44.30000,41.60000,43.80000,944000
04/15/2008,0000,44.80000,45.30000,43.50000,44.00000,1371000
04/16/2008,0000,45.00000,45.00000,43.00000,43.30000,893000
04/17/2008,0000,44.20000,44.40000,43.00000,43.00000,831000
04/18/2008,0000,43.90000,43.90000,42.20000,42.30000,530000
04/21/2008,0000,42.80000,43.80000,42.70000,43.70000,757000
04/22/2008,0000,44.60000,46.15000,43.50000,45.50000,2690000
04/23/2008,0000,45.90000,47.00000,44.65000,45.50000,2646000
04/24/2008,0000,45.90000,47.10000,44.80000,46.30000,3289000
04/25/2008,0000,47.00000,47.50000,45.80000,46.00000,1789000
04/28/2008,0000,46.00000,47.10000,44.50000,46.10000,3021000
04/29/2008,0000,44.10000,45.45000,44.05000,44.05000,1366000
04/30/2008,0000,46.95000,47.10000,45.15000,47.10000,1817000
05/02/2008,0000,50.30000,50.30000,49.00000,49.90000,6288000
05/05/2008,0000,49.70000,50.50000,48.00000,49.10000,2443000
05/06/2008,0000,49.00000,51.50000,49.00000,50.50000,3038000
05/07/2008,0000,51.30000,52.40000,49.50000,49.80000,2459000
05/08/2008,0000,49.80000,52.20000,49.80000,51.80000,2363000
05/09/2008,0000,52.00000,52.40000,49.10000,49.20000,1634000
05/12/2008,0000,48.70000,50.20000,48.50000,49.70000,943000
05/13/2008,0000,50.50000,51.10000,49.80000,50.00000,1215000
05/14/2008,0000,50.60000,51.20000,49.50000,50.20000,1350000
05/15/2008,0000,50.20000,51.80000,50.10000,50.60000,2278000
05/16/2008,0000,50.60000,54.10000,50.60000,54.10000,2336000
05/19/2008,0000,55.20000,55.60000,53.30000,53.90000,2505000
05/20/2008,0000,53.90000,54.30000,52.50000,52.50000,1636000
05/21/2008,0000,52.10000,55.00000,51.50000,53.80000,3096000
05/22/2008,0000,53.70000,54.30000,51.00000,52.00000,1530000
05/23/2008,0000,51.60000,52.90000,48.50000,48.50000,2083000
05/26/2008,0000,47.20000,48.00000,45.15000,45.15000,1110000
05/27/2008,0000,45.30000,47.30000,45.00000,46.95000,838000
05/28/2008,0000,46.95000,47.70000,44.70000,44.70000,633000
05/29/2008,0000,45.00000,46.60000,44.30000,44.80000,974000
05/30/2008,0000,45.30000,45.70000,42.20000,43.50000,704000
06/02/2008,0000,43.90000,46.30000,43.80000,45.40000,768000
06/03/2008,0000,45.30000,46.10000,44.70000,45.00000,586000
06/04/2008,0000,45.00000,46.00000,45.00000,45.40000,515000
06/05/2008,0000,46.10000,46.50000,45.45000,46.50000,772000
06/06/2008,0000,47.20000,47.20000,45.50000,45.50000,591000
06/10/2008,0000,44.35000,44.80000,43.00000,43.10000,444000
06/11/2008,0000,43.20000,43.60000,40.25000,40.25000,685000
06/12/2008,0000,37.70000,38.80000,37.45000,37.45000,748000
06/13/2008,0000,37.45000,38.30000,35.00000,36.50000,662000
06/16/2008,0000,37.40000,38.30000,35.80000,36.00000,575000
06/17/2008,0000,37.00000,38.00000,36.50000,37.90000,708000
06/18/2008,0000,37.30000,37.70000,36.60000,37.10000,1241000
06/19/2008,0000,36.50000,36.50000,35.20000,35.20000,981000
06/20/2008,0000,35.30000,36.20000,34.10000,34.20000,946000
06/23/2008,0000,32.20000,33.50000,32.20000,32.65000,427000
06/24/2008,0000,33.15000,33.90000,30.50000,30.80000,411000
06/25/2008,0000,30.60000,32.95000,29.80000,32.95000,626000
06/26/2008,0000,33.45000,34.80000,32.95000,33.20000,680000
06/27/2008,0000,30.90000,32.00000,30.90000,30.90000,640000
06/30/2008,0000,30.00000,31.35000,28.80000,28.80000,697000
07/01/2008,0000,28.80000,29.80000,27.40000,27.70000,704000
07/02/2008,0000,28.50000,29.60000,28.35000,29.60000,722000
07/03/2008,0000,29.45000,31.65000,28.65000,31.65000,1483000
07/04/2008,0000,32.15000,32.80000,31.15000,31.20000,1239000
07/07/2008,0000,31.40000,32.80000,30.60000,32.75000,719000
07/08/2008,0000,32.50000,33.95000,31.00000,31.00000,1415000
07/09/2008,0000,32.00000,33.15000,32.00000,32.70000,1502000
07/10/2008,0000,32.70000,33.40000,31.60000,32.20000,975000
07/11/2008,0000,32.50000,33.50000,32.30000,33.20000,977000
07/14/2008,0000,33.10000,33.90000,32.50000,32.60000,756000
07/15/2008,0000,32.20000,32.20000,30.35000,30.35000,921000
07/16/2008,0000,30.60000,31.40000,29.40000,29.90000,664000
07/17/2008,0000,31.95000,31.95000,31.00000,31.70000,719000
07/18/2008,0000,32.30000,32.80000,30.20000,30.70000,991000
07/21/2008,0000,31.50000,32.60000,31.30000,32.55000,820000
07/22/2008,0000,32.20000,33.15000,31.60000,32.70000,793000
07/23/2008,0000,33.95000,34.75000,33.05000,34.40000,1114000
07/24/2008,0000,34.70000,34.70000,33.50000,33.75000,750000
07/25/2008,0000,33.00000,33.10000,32.55000,33.10000,670000
07/29/2008,0000,30.50000,32.50000,30.50000,32.50000,645000
07/30/2008,0000,33.10000,33.40000,31.80000,31.80000,558000
07/31/2008,0000,32.10000,32.50000,29.70000,30.30000,740000
08/01/2008,0000,29.80000,30.10000,28.60000,29.60000,567000
08/04/2008,0000,29.60000,30.40000,29.40000,30.00000,363000
08/05/2008,0000,30.10000,30.60000,29.00000,29.60000,466000
08/06/2008,0000,30.45000,31.40000,30.30000,31.20000,827000
08/07/2008,0000,31.40000,32.00000,30.75000,31.20000,997000
08/08/2008,0000,31.20000,32.90000,30.80000,32.65000,1070000
08/11/2008,0000,33.50000,34.70000,32.70000,33.85000,2100000
08/12/2008,0000,34.00000,34.25000,32.95000,33.30000,1127000
08/13/2008,0000,33.10000,34.95000,33.10000,34.80000,1560000
08/14/2008,0000,34.75000,34.75000,33.75000,34.15000,825000
08/15/2008,0000,34.70000,34.70000,32.50000,32.50000,658000
08/18/2008,0000,32.00000,32.60000,31.00000,31.00000,684000
08/19/2008,0000,30.00000,31.95000,29.80000,31.10000,532000
08/20/2008,0000,30.95000,31.75000,30.80000,31.50000,400000
08/21/2008,0000,31.40000,31.95000,31.15000,31.15000,306000
08/22/2008,0000,31.20000,31.75000,30.70000,31.00000,412000
08/25/2008,0000,31.20000,31.70000,31.00000,31.05000,326000
08/26/2008,0000,30.90000,31.70000,30.70000,30.80000,373000
08/27/2008,0000,30.70000,31.70000,30.70000,31.65000,348000
08/28/2008,0000,31.65000,31.95000,30.80000,30.80000,329000
08/29/2008,0000,31.10000,31.70000,30.80000,30.90000,222000
09/01/2008,0000,30.80000,30.80000,29.00000,29.00000,414000
09/02/2008,0000,29.00000,29.30000,27.30000,28.10000,383000
09/03/2008,0000,27.50000,28.50000,26.15000,26.15000,548000
09/04/2008,0000,24.60000,26.00000,24.35000,24.35000,449000
09/05/2008,0000,22.85000,25.30000,22.85000,25.30000,883000
09/08/2008,0000,27.05000,27.05000,27.05000,27.05000,185000
09/09/2008,0000,28.00000,28.40000,25.60000,26.40000,973000
09/10/2008,0000,26.30000,28.20000,26.30000,28.20000,692000
09/11/2008,0000,27.80000,28.20000,26.80000,27.20000,395000
09/12/2008,0000,27.50000,27.80000,25.30000,27.00000,540000
09/15/2008,0000,25.30000,26.20000,25.15000,25.15000,274000
09/16/2008,0000,23.40000,23.40000,23.40000,23.40000,261000
09/17/2008,0000,23.40000,24.50000,21.80000,21.80000,847000
09/18/2008,0000,20.30000,20.30000,20.30000,20.30000,146000
09/19/2008,0000,20.50000,21.65000,20.50000,21.50000,1149000
09/22/2008,0000,21.85000,22.85000,21.05000,22.10000,1045000
09/23/2008,0000,20.90000,23.30000,20.90000,23.30000,941000
09/24/2008,0000,22.90000,24.50000,22.30000,23.70000,826000
09/25/2008,0000,23.20000,23.60000,22.35000,22.35000,559000
09/26/2008,0000,22.40000,22.90000,20.80000,20.80000,553000
09/30/2008,0000,19.35000,19.35000,19.35000,19.35000,130000
10/01/2008,0000,19.35000,20.70000,19.35000,20.60000,422000
10/02/2008,0000,20.90000,21.80000,19.50000,20.40000,447000
10/03/2008,0000,19.70000,21.40000,19.45000,21.30000,384000
10/06/2008,0000,20.40000,20.80000,20.10000,20.35000,291000
10/07/2008,0000,20.50000,21.75000,20.40000,21.75000,498000
10/08/2008,0000,22.40000,23.25000,20.65000,21.30000,1756000
10/09/2008,0000,21.30000,22.30000,19.85000,20.30000,1419000
10/13/2008,0000,19.60000,19.80000,19.60000,19.60000,315000
10/14/2008,0000,20.95000,20.95000,20.30000,20.95000,701000
10/15/2008,0000,20.50000,20.75000,20.25000,20.55000,689000
10/16/2008,0000,19.85000,19.85000,19.85000,19.85000,94000
10/17/2008,0000,20.00000,20.10000,19.30000,19.30000,694000
10/20/2008,0000,18.70000,20.10000,18.65000,19.90000,578000
10/21/2008,0000,20.00000,20.80000,19.35000,19.45000,666000
10/22/2008,0000,18.85000,19.95000,18.80000,18.90000,423000
10/23/2008,0000,18.25000,18.40000,18.25000,18.25000,146000
10/24/2008,0000,17.65000,17.65000,17.65000,17.65000,137000
10/27/2008,0000,16.45000,17.50000,16.45000,16.45000,474000
10/28/2008,0000,15.30000,17.40000,15.30000,17.30000,856000
10/29/2008,0000,18.00000,18.40000,16.10000,16.10000,637000
10/30/2008,0000,16.50000,17.20000,16.25000,17.20000,674000
10/31/2008,0000,17.20000,17.90000,16.55000,17.20000,576000
11/03/2008,0000,17.40000,17.95000,17.20000,17.60000,414000
11/04/2008,0000,17.65000,18.40000,17.65000,18.25000,649000
11/05/2008,0000,18.50000,18.50000,17.20000,17.50000,749000
11/06/2008,0000,16.35000,16.60000,16.30000,16.30000,376000
11/07/2008,0000,15.20000,16.40000,15.20000,16.10000,533000
11/10/2008,0000,16.00000,16.05000,15.05000,15.05000,502000
11/11/2008,0000,14.10000,14.80000,14.00000,14.00000,610000
11/12/2008,0000,13.50000,14.40000,13.50000,13.65000,334000
11/13/2008,0000,12.70000,13.00000,12.70000,12.70000,433000
11/14/2008,0000,13.00000,13.30000,11.85000,11.85000,577000
11/17/2008,0000,11.10000,11.70000,11.05000,11.05000,260000
11/18/2008,0000,10.30000,10.50000,10.30000,10.30000,260000
11/19/2008,0000,9.58000,10.55000,9.58000,10.20000,632000
11/20/2008,0000,9.49000,9.65000,9.49000,9.49000,557000
11/21/2008,0000,8.83000,10.15000,8.83000,10.15000,786000
11/24/2008,0000,10.15000,10.45000,9.86000,9.90000,458000
11/25/2008,0000,10.10000,10.55000,10.10000,10.55000,505000
11/26/2008,0000,10.60000,11.25000,10.40000,11.25000,851000
11/27/2008,0000,11.80000,12.00000,11.50000,12.00000,761000
11/28/2008,0000,12.30000,12.75000,12.00000,12.70000,662000
12/01/2008,0000,12.60000,13.00000,12.30000,12.30000,662000
12/02/2008,0000,11.45000,11.80000,11.45000,11.45000,294000
12/03/2008,0000,11.05000,11.65000,10.70000,10.70000,540000
12/04/2008,0000,11.00000,11.40000,11.00000,11.10000,858000
12/05/2008,0000,11.10000,11.35000,10.55000,10.90000,524000
12/08/2008,0000,11.30000,11.65000,11.20000,11.65000,357000
12/09/2008,0000,11.90000,12.45000,11.90000,12.45000,550000
12/10/2008,0000,13.10000,13.30000,13.10000,13.30000,422000
12/11/2008,0000,14.20000,14.20000,13.95000,14.20000,1095000
12/12/2008,0000,14.00000,14.00000,13.25000,13.25000,1631000
12/15/2008,0000,13.90000,14.15000,13.75000,14.15000,1064000
12/16/2008,0000,13.90000,14.15000,13.25000,14.10000,1023000
12/17/2008,0000,14.85000,14.90000,13.60000,13.60000,1226000
12/18/2008,0000,13.70000,14.20000,13.70000,14.05000,679000
12/19/2008,0000,14.10000,14.90000,14.00000,14.90000,1357000
12/22/2008,0000,15.00000,15.30000,14.00000,14.40000,1981000
12/23/2008,0000,14.30000,14.30000,13.40000,13.45000,692000
12/24/2008,0000,12.80000,14.00000,12.80000,13.85000,512000
12/25/2008,0000,14.00000,14.10000,13.50000,13.85000,323000
12/26/2008,0000,13.95000,14.10000,13.50000,13.50000,419000
12/29/2008,0000,13.55000,13.55000,13.05000,13.05000,203000
12/30/2008,0000,13.15000,13.95000,13.15000,13.95000,450000
12/31/2008,0000,13.95000,14.30000,13.60000,13.80000,662000
01/05/2009,0000,14.45000,14.60000,14.10000,14.30000,727000
01/06/2009,0000,14.40000,15.30000,14.40000,15.30000,1011000
01/07/2009,0000,15.60000,16.10000,15.30000,15.30000,1188000
01/08/2009,0000,14.80000,14.90000,14.25000,14.25000,785000
01/09/2009,0000,14.20000,14.80000,14.10000,14.30000,383000
01/12/2009,0000,14.25000,14.50000,14.00000,14.10000,242000
01/13/2009,0000,13.80000,14.40000,13.80000,14.20000,346000
01/14/2009,0000,14.50000,15.15000,14.40000,15.15000,1293000
01/15/2009,0000,14.25000,14.50000,14.10000,14.10000,807000
01/16/2009,0000,14.20000,14.80000,14.20000,14.40000,820000
01/19/2009,0000,14.90000,14.90000,14.40000,14.40000,206000
01/20/2009,0000,14.10000,14.20000,13.40000,13.45000,348000
01/21/2009,0000,12.90000,13.90000,12.90000,13.30000,294000
02/02/2009,0000,13.40000,13.50000,12.90000,13.10000,288000
02/03/2009,0000,13.10000,14.00000,13.10000,14.00000,478000
02/04/2009,0000,14.20000,14.75000,14.00000,14.30000,491000
02/05/2009,0000,14.20000,14.45000,14.00000,14.00000,247000
02/06/2009,0000,14.40000,14.70000,14.25000,14.35000,550000
02/09/2009,0000,14.65000,14.70000,13.95000,14.10000,449000
02/10/2009,0000,14.30000,14.55000,14.15000,14.35000,331000
02/11/2009,0000,14.05000,15.35000,14.05000,15.35000,1264000
02/12/2009,0000,15.45000,15.50000,14.35000,14.40000,849000
02/13/2009,0000,14.50000,15.20000,14.50000,15.10000,811000
02/16/2009,0000,15.15000,15.60000,14.80000,15.15000,795000
02/17/2009,0000,15.10000,15.30000,14.35000,14.50000,550000
02/18/2009,0000,14.10000,14.45000,14.00000,14.30000,417000
02/19/2009,0000,14.10000,14.70000,14.10000,14.50000,359000
02/20/2009,0000,14.70000,15.50000,14.70000,15.50000,2716000
02/23/2009,0000,15.60000,16.40000,15.05000,16.15000,3123000
02/24/2009,0000,15.25000,15.80000,15.25000,15.65000,1417000
02/25/2009,0000,15.75000,16.45000,15.50000,16.20000,2504000
02/26/2009,0000,16.20000,16.75000,16.00000,16.10000,1627000
02/27/2009,0000,16.20000,17.20000,16.10000,17.20000,1549000
03/02/2009,0000,17.50000,18.40000,17.00000,17.65000,2947000
03/03/2009,0000,17.50000,17.65000,16.45000,17.65000,1770000
03/04/2009,0000,17.50000,18.20000,17.50000,17.65000,1420000
03/05/2009,0000,18.00000,18.85000,17.80000,18.20000,2767000
03/06/2009,0000,17.85000,18.40000,17.70000,17.80000,1535000
03/09/2009,0000,18.00000,18.10000,17.10000,17.50000,1011000
03/10/2009,0000,17.50000,18.70000,17.50000,18.70000,1664000
03/11/2009,0000,20.00000,20.00000,20.00000,20.00000,1087000
03/12/2009,0000,21.20000,21.20000,19.65000,20.25000,3994000
03/13/2009,0000,20.80000,21.10000,20.00000,20.10000,2631000
03/16/2009,0000,20.50000,21.50000,20.25000,21.50000,2981000
03/17/2009,0000,21.30000,22.50000,20.80000,22.45000,2815000
03/18/2009,0000,22.45000,24.00000,22.15000,24.00000,4379000
03/19/2009,0000,24.00000,24.50000,22.80000,24.00000,2252000
03/20/2009,0000,23.80000,23.90000,22.40000,22.50000,1520000
03/23/2009,0000,22.55000,23.35000,22.00000,22.90000,1190000
03/24/2009,0000,23.50000,23.60000,22.60000,22.70000,997000
03/25/2009,0000,22.70000,24.20000,22.70000,23.40000,1779000
03/26/2009,0000,23.60000,24.30000,23.35000,23.40000,1115000
03/27/2009,0000,24.00000,24.10000,23.40000,23.50000,1063000
03/30/2009,0000,23.50000,24.10000,22.20000,22.20000,1414000
03/31/2009,0000,22.20000,23.00000,22.20000,22.30000,821000
04/01/2009,0000,22.50000,23.30000,22.50000,22.80000,739000
04/02/2009,0000,23.15000,23.40000,22.50000,22.70000,755000
04/03/2009,0000,23.25000,23.30000,22.70000,23.20000,801000
04/06/2009,0000,23.25000,23.80000,22.80000,23.05000,835000
04/07/2009,0000,22.55000,23.20000,22.55000,23.00000,533000
04/08/2009,0000,22.70000,24.10000,22.70000,23.55000,1372000
04/09/2009,0000,24.05000,24.80000,23.80000,24.00000,2241000
04/10/2009,0000,24.30000,24.80000,23.50000,24.65000,2756000
04/13/2009,0000,24.90000,25.20000,24.20000,24.50000,2106000
04/14/2009,0000,24.70000,25.25000,24.25000,24.70000,2111000
04/15/2009,0000,25.00000,26.40000,24.50000,25.90000,4240000
04/16/2009,0000,26.40000,26.40000,25.00000,25.15000,2209000
04/17/2009,0000,25.35000,25.55000,23.40000,23.40000,1396000
04/20/2009,0000,22.65000,23.10000,21.80000,21.80000,1518000
04/21/2009,0000,20.35000,22.60000,20.35000,22.40000,919000
04/22/2009,0000,22.30000,22.90000,22.25000,22.55000,909000
04/23/2009,0000,22.75000,22.90000,22.20000,22.40000,774000
04/24/2009,0000,22.00000,23.10000,22.00000,22.50000,870000
04/27/2009,0000,23.10000,23.10000,20.95000,20.95000,1023000
04/28/2009,0000,20.50000,21.25000,19.50000,19.50000,1572000
04/29/2009,0000,19.70000,19.90000,18.80000,18.80000,859000
04/30/2009,0000,20.10000,20.10000,19.50000,20.10000,681000
05/04/2009,0000,20.30000,21.40000,20.10000,21.00000,922000
05/05/2009,0000,21.00000,21.30000,19.85000,20.60000,942000
05/06/2009,0000,20.60000,21.90000,20.50000,21.60000,1052000
05/07/2009,0000,21.60000,22.20000,21.40000,21.75000,920000
05/08/2009,0000,22.50000,23.25000,22.50000,23.25000,1095000
05/11/2009,0000,24.85000,24.85000,24.85000,24.85000,613000
05/12/2009,0000,26.55000,26.55000,25.00000,25.80000,5361000
05/13/2009,0000,25.80000,26.20000,25.05000,25.40000,2196000
05/14/2009,0000,24.60000,27.15000,24.50000,27.15000,3263000
05/15/2009,0000,28.50000,28.50000,27.30000,27.50000,3634000
05/18/2009,0000,27.30000,28.80000,27.30000,27.80000,2147000
05/19/2009,0000,28.60000,28.80000,25.90000,26.10000,2038000
05/20/2009,0000,26.80000,27.20000,26.05000,26.70000,1575000
05/21/2009,0000,26.60000,27.80000,26.40000,27.20000,1461000
05/22/2009,0000,27.20000,28.80000,27.20000,28.20000,2086000
05/25/2009,0000,29.00000,29.60000,28.20000,28.20000,2098000
05/26/2009,0000,28.40000,29.70000,26.80000,27.00000,2338000
05/27/2009,0000,27.70000,28.10000,27.00000,27.30000,1098000
06/01/2009,0000,28.00000,29.20000,27.75000,29.20000,1688000
06/02/2009,0000,29.80000,29.90000,28.20000,28.20000,4801000
06/03/2009,0000,28.40000,28.90000,27.20000,27.20000,1817000
06/04/2009,0000,27.30000,28.15000,27.20000,27.50000,960000
06/05/2009,0000,27.80000,28.15000,27.30000,27.70000,694000
06/08/2009,0000,28.10000,28.10000,25.55000,26.00000,1046000
06/09/2009,0000,26.00000,26.00000,24.20000,24.20000,1208000
06/10/2009,0000,24.25000,24.70000,23.10000,24.10000,520000
06/11/2009,0000,24.00000,24.70000,23.35000,24.70000,585000
06/12/2009,0000,24.70000,24.85000,24.10000,24.10000,383000
06/15/2009,0000,23.60000,23.65000,22.45000,22.45000,460000
06/16/2009,0000,22.15000,22.45000,21.40000,21.80000,379000
06/17/2009,0000,21.80000,22.65000,21.60000,21.80000,416000
06/18/2009,0000,22.00000,22.60000,21.60000,22.30000,395000
06/19/2009,0000,22.50000,22.85000,22.30000,22.60000,367000
06/22/2009,0000,22.60000,23.00000,22.10000,23.00000,274000
06/23/2009,0000,22.70000,22.95000,22.20000,22.60000,215000
06/24/2009,0000,22.80000,23.20000,22.30000,23.00000,323000
06/25/2009,0000,23.50000,23.90000,23.30000,23.60000,476000
06/26/2009,0000,23.95000,24.40000,23.80000,24.10000,490000
06/29/2009,0000,24.30000,24.30000,23.00000,23.80000,335000
06/30/2009,0000,23.60000,24.15000,23.60000,23.80000,338000
07/01/2009,0000,23.60000,24.20000,23.60000,24.00000,306000
07/02/2009,0000,24.00000,24.50000,23.95000,24.00000,428000
07/03/2009,0000,23.60000,24.20000,23.60000,23.80000,253000
07/06/2009,0000,24.00000,25.45000,24.00000,25.35000,808000
07/07/2009,0000,25.00000,26.15000,25.00000,25.60000,872000
07/08/2009,0000,26.60000,27.35000,26.60000,27.35000,888000
07/09/2009,0000,29.00000,29.00000,27.50000,27.50000,2450000
07/10/2009,0000,28.45000,28.45000,26.60000,26.60000,816000
07/13/2009,0000,26.70000,27.10000,25.20000,25.20000,682000
07/14/2009,0000,25.90000,26.40000,25.70000,26.15000,654000
07/15/2009,0000,26.55000,27.50000,26.55000,26.70000,725000
07/16/2009,0000,27.50000,27.70000,26.20000,26.70000,681000
07/17/2009,0000,26.05000,27.50000,26.05000,27.20000,800000
07/20/2009,0000,27.90000,29.10000,27.35000,28.60000,2303000
07/21/2009,0000,28.60000,28.95000,26.80000,27.50000,804000
07/22/2009,0000,27.50000,28.50000,27.50000,27.80000,1043000
07/23/2009,0000,27.90000,29.20000,27.80000,28.60000,1530000
07/24/2009,0000,29.20000,30.60000,28.65000,29.70000,5447000
07/27/2009,0000,29.80000,30.00000,29.00000,29.00000,1416000
07/28/2009,0000,29.00000,29.60000,29.00000,29.45000,1091000
07/29/2009,0000,29.60000,31.50000,29.55000,30.70000,4437000
07/30/2009,0000,30.50000,30.50000,29.45000,29.70000,1668000
07/31/2009,0000,30.40000,30.40000,29.20000,29.35000,2023000
08/03/2009,0000,29.40000,30.00000,29.00000,29.70000,909000
08/04/2009,0000,30.00000,30.00000,27.70000,28.00000,1261000
08/05/2009,0000,27.80000,28.90000,27.30000,27.30000,774000
08/06/2009,0000,28.70000,28.70000,27.60000,28.50000,696000
08/10/2009,0000,30.45000,30.45000,30.45000,30.45000,905000
08/11/2009,0000,32.45000,32.45000,30.45000,30.80000,2768000
08/12/2009,0000,30.50000,31.35000,30.30000,30.55000,1147000
08/13/2009,0000,30.95000,32.20000,30.65000,31.60000,2037000
08/14/2009,0000,31.00000,31.00000,29.40000,29.40000,2284000
08/17/2009,0000,28.20000,28.50000,27.50000,28.00000,1672000
08/18/2009,0000,27.50000,28.35000,26.90000,27.20000,916000
08/19/2009,0000,27.70000,28.00000,27.40000,27.55000,583000
08/20/2009,0000,27.55000,27.55000,26.05000,26.70000,701000
08/21/2009,0000,26.80000,27.50000,26.10000,26.40000,482000
08/24/2009,0000,26.90000,27.20000,26.40000,26.70000,504000
08/25/2009,0000,26.50000,27.20000,26.20000,26.60000,457000
08/26/2009,0000,26.80000,26.80000,25.50000,25.75000,566000
08/27/2009,0000,25.65000,26.50000,25.20000,25.60000,445000
08/28/2009,0000,26.30000,26.90000,26.00000,26.60000,622000
08/31/2009,0000,26.70000,27.20000,26.60000,27.00000,407000
09/01/2009,0000,27.10000,28.15000,26.90000,28.10000,1207000
09/02/2009,0000,27.90000,28.55000,27.70000,28.50000,980000
09/03/2009,0000,28.50000,30.10000,28.05000,29.30000,2040000
09/04/2009,0000,29.60000,31.35000,29.00000,30.50000,4273000
09/07/2009,0000,30.80000,31.05000,30.00000,30.40000,1047000
09/08/2009,0000,30.60000,31.70000,30.30000,30.40000,2688000
09/09/2009,0000,30.60000,30.65000,29.60000,29.60000,1077000
09/10/2009,0000,29.70000,30.30000,28.50000,28.70000,663000
09/11/2009,0000,28.70000,29.80000,28.70000,29.10000,1281000
09/14/2009,0000,29.30000,29.40000,28.75000,28.80000,381000
09/15/2009,0000,29.30000,29.75000,29.00000,29.65000,847000
09/16/2009,0000,30.00000,30.00000,29.30000,29.35000,662000
09/17/2009,0000,29.60000,29.60000,28.20000,28.60000,908000
09/18/2009,0000,28.45000,29.40000,28.25000,29.15000,705000
09/21/2009,0000,29.50000,29.75000,29.00000,29.45000,1071000
09/22/2009,0000,29.70000,30.30000,29.45000,29.55000,1611000
09/23/2009,0000,29.55000,29.90000,27.60000,27.95000,1401000
09/24/2009,0000,27.50000,28.30000,27.05000,27.70000,1283000
09/25/2009,0000,27.25000,28.35000,27.25000,28.20000,699000
09/28/2009,0000,28.00000,28.20000,27.50000,27.90000,333000
09/29/2009,0000,28.05000,28.40000,27.80000,28.20000,578000
09/30/2009,0000,28.20000,29.00000,28.20000,28.75000,1382000
10/01/2009,0000,28.65000,28.70000,28.30000,28.55000,582000
10/02/2009,0000,28.10000,28.30000,27.80000,28.25000,521000
10/05/2009,0000,28.25000,28.60000,28.00000,28.60000,521000
10/06/2009,0000,29.90000,30.00000,28.65000,28.95000,1947000
10/07/2009,0000,29.00000,29.20000,28.10000,28.15000,870000
10/08/2009,0000,28.20000,28.95000,28.10000,28.30000,498000
10/09/2009,0000,28.50000,29.20000,27.50000,27.85000,1681000
10/12/2009,0000,28.20000,28.20000,27.80000,27.85000,534000
10/13/2009,0000,27.85000,29.70000,27.50000,28.95000,2318000
10/14/2009,0000,29.50000,30.20000,29.30000,29.50000,2522000
10/15/2009,0000,30.00000,30.10000,28.65000,28.80000,1219000
10/16/2009,0000,28.90000,29.80000,28.90000,29.20000,1400000
10/19/2009,0000,29.70000,30.40000,29.35000,29.70000,2141000
10/20/2009,0000,29.90000,30.40000,29.25000,29.60000,2604000
10/21/2009,0000,29.60000,29.70000,29.00000,29.20000,727000
10/22/2009,0000,29.00000,29.15000,28.10000,28.10000,903000
10/23/2009,0000,28.20000,28.60000,28.15000,28.15000,574000
10/26/2009,0000,28.25000,28.60000,27.55000,27.60000,600000
10/27/2009,0000,27.60000,27.95000,27.20000,27.85000,514000
10/28/2009,0000,28.00000,28.00000,27.05000,27.10000,685000
10/29/2009,0000,26.10000,26.90000,25.30000,25.90000,878000
10/30/2009,0000,26.20000,26.20000,25.50000,25.50000,587000
11/02/2009,0000,25.00000,26.00000,25.00000,25.80000,391000
11/03/2009,0000,25.80000,26.30000,25.55000,25.80000,418000
11/04/2009,0000,25.80000,26.25000,25.70000,26.20000,481000
11/05/2009,0000,26.50000,26.50000,25.80000,25.80000,344000
11/06/2009,0000,26.35000,26.35000,25.55000,25.65000,317000
11/09/2009,0000,26.20000,26.35000,25.80000,25.90000,340000
11/10/2009,0000,26.45000,26.45000,26.05000,26.05000,283000
11/11/2009,0000,26.10000,27.50000,26.10000,26.60000,826000
11/12/2009,0000,26.90000,27.10000,26.50000,26.50000,335000
11/13/2009,0000,26.45000,26.65000,26.40000,26.50000,289000
11/16/2009,0000,26.50000,26.85000,26.50000,26.55000,417000
11/17/2009,0000,26.80000,27.00000,26.50000,26.55000,364000
11/18/2009,0000,26.80000,28.40000,26.80000,28.40000,2273000
11/19/2009,0000,28.80000,29.40000,28.30000,28.60000,2588000
11/20/2009,0000,28.10000,28.65000,28.00000,28.00000,792000
11/23/2009,0000,28.45000,29.20000,28.30000,28.65000,1162000
11/24/2009,0000,29.20000,29.80000,28.60000,28.70000,1326000
11/25/2009,0000,29.00000,29.00000,28.10000,28.25000,776000
11/26/2009,0000,27.60000,28.50000,27.60000,27.70000,1026000
11/27/2009,0000,27.20000,27.35000,26.50000,26.50000,913000
11/30/2009,0000,26.70000,27.50000,26.70000,27.30000,507000
12/01/2009,0000,27.30000,29.20000,27.30000,29.20000,1923000
12/02/2009,0000,30.30000,30.80000,28.80000,29.00000,4646000
12/03/2009,0000,28.80000,29.40000,28.35000,28.40000,904000
12/04/2009,0000,28.40000,29.00000,28.00000,28.20000,664000
12/07/2009,0000,28.80000,29.70000,28.80000,29.10000,1597000
12/08/2009,0000,29.70000,29.70000,29.10000,29.20000,1179000
12/09/2009,0000,29.20000,29.40000,28.70000,28.90000,1068000
12/11/2009,0000,28.95000,30.70000,28.80000,30.70000,4221000
12/14/2009,0000,31.00000,31.50000,30.30000,30.40000,4856000
12/15/2009,0000,30.60000,32.40000,30.50000,32.40000,4819000
12/16/2009,0000,33.80000,34.65000,33.80000,34.65000,2052000
12/17/2009,0000,37.05000,37.05000,33.70000,34.10000,9711000
12/18/2009,0000,33.00000,34.00000,32.80000,33.30000,2603000
12/21/2009,0000,33.70000,34.45000,33.35000,33.50000,2041000
12/22/2009,0000,33.70000,34.20000,33.45000,33.60000,1659000
12/23/2009,0000,33.90000,34.40000,33.30000,33.30000,1830000
12/25/2009,0000,33.25000,33.80000,32.90000,33.05000,945000
12/29/2009,0000,32.70000,33.75000,32.60000,33.40000,1537945
