DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,73.20000,74.50000,72.40000,73.00000,554400
04/03/2007,0000,73.60000,74.50000,72.90000,73.20000,273000
04/04/2007,0000,73.40000,74.00000,72.70000,72.90000,208900
04/09/2007,0000,72.00000,72.50000,70.80000,70.80000,423100
04/10/2007,0000,70.00000,70.40000,68.00000,69.50000,671000
04/11/2007,0000,69.50000,71.00000,69.50000,70.00000,490300
04/12/2007,0000,69.00000,69.70000,68.60000,69.70000,320200
04/13/2007,0000,70.00000,71.00000,70.00000,70.50000,514500
04/16/2007,0000,70.00000,70.30000,69.00000,69.00000,296100
04/17/2007,0000,69.00000,69.90000,68.90000,69.10000,255100
04/18/2007,0000,69.10000,69.70000,69.10000,69.70000,89200
04/19/2007,0000,69.50000,70.00000,69.50000,69.50000,127000
04/20/2007,0000,70.00000,72.50000,70.00000,71.40000,432600
04/23/2007,0000,72.80000,76.30000,72.80000,74.30000,1376600
04/24/2007,0000,74.00000,76.00000,73.60000,75.80000,898800
04/25/2007,0000,75.90000,77.20000,75.20000,75.50000,1387100
04/26/2007,0000,76.00000,76.40000,74.60000,75.00000,634200
04/27/2007,0000,75.20000,75.80000,75.00000,75.00000,450400
04/30/2007,0000,75.00000,75.00000,73.00000,73.40000,261400
05/02/2007,0000,73.00000,74.80000,72.50000,73.00000,459900
05/03/2007,0000,73.10000,75.60000,73.10000,74.20000,841100
05/04/2007,0000,75.50000,76.40000,75.00000,75.00000,1080500
05/07/2007,0000,76.00000,76.50000,75.70000,76.20000,1073100
05/08/2007,0000,76.50000,76.50000,75.20000,75.80000,518700
05/09/2007,0000,75.00000,75.50000,74.30000,74.30000,346500
05/10/2007,0000,74.70000,75.10000,74.00000,74.10000,199500
05/11/2007,0000,74.10000,74.50000,73.60000,74.10000,164800
05/14/2007,0000,74.30000,74.50000,73.50000,73.70000,128100
05/15/2007,0000,73.10000,73.50000,72.50000,73.30000,239400
05/16/2007,0000,73.30000,73.30000,72.60000,72.70000,155400
05/17/2007,0000,73.50000,73.50000,72.30000,72.30000,131200
05/18/2007,0000,73.50000,73.50000,72.10000,72.20000,86100
05/21/2007,0000,72.00000,73.00000,72.00000,72.70000,266700
05/22/2007,0000,72.70000,74.50000,72.50000,72.60000,434700
05/23/2007,0000,72.20000,73.40000,72.20000,72.60000,169000
05/24/2007,0000,73.00000,73.10000,72.50000,72.70000,184800
05/25/2007,0000,72.80000,73.80000,72.50000,73.50000,266700
05/28/2007,0000,73.60000,73.60000,71.70000,71.70000,346500
05/29/2007,0000,71.70000,72.00000,71.70000,71.70000,112300
05/30/2007,0000,71.70000,73.10000,71.70000,72.30000,183700
05/31/2007,0000,72.50000,72.90000,71.80000,72.00000,193200
06/01/2007,0000,72.00000,72.00000,71.40000,71.70000,369600
06/04/2007,0000,72.00000,72.50000,71.60000,71.80000,264600
06/05/2007,0000,72.00000,73.20000,71.80000,73.20000,416800
06/06/2007,0000,73.70000,73.70000,72.90000,73.10000,475600
06/07/2007,0000,73.00000,75.00000,72.90000,74.00000,439900
06/08/2007,0000,73.60000,79.10000,73.60000,78.90000,2002500
06/11/2007,0000,79.50000,80.10000,77.00000,78.40000,2406700
06/12/2007,0000,79.00000,80.80000,78.10000,79.50000,2228200
06/13/2007,0000,79.50000,82.20000,78.00000,78.00000,2102200
06/14/2007,0000,79.30000,81.00000,78.60000,81.00000,2194600
06/15/2007,0000,81.90000,84.60000,81.10000,84.00000,4195000
06/20/2007,0000,85.70000,85.70000,81.10000,81.10000,1738900
06/21/2007,0000,81.50000,82.90000,79.10000,80.20000,1533100
06/22/2007,0000,82.00000,82.50000,80.50000,82.50000,1337800
06/25/2007,0000,87.00000,87.40000,84.00000,86.30000,1653800
06/26/2007,0000,86.30000,86.40000,83.50000,84.60000,1315700
06/27/2007,0000,84.90000,85.40000,83.50000,84.00000,621600
06/28/2007,0000,84.60000,86.40000,84.20000,84.50000,1199100
06/29/2007,0000,84.50000,85.80000,83.80000,85.00000,858900
07/02/2007,0000,85.00000,85.00000,83.00000,83.00000,882000
07/03/2007,0000,83.00000,84.50000,82.80000,82.80000,862100
07/04/2007,0000,84.00000,84.00000,82.00000,82.00000,711900
07/05/2007,0000,82.30000,83.80000,81.30000,82.20000,1743100
07/06/2007,0000,82.20000,82.30000,76.50000,81.00000,2099100
07/09/2007,0000,80.10000,80.90000,78.50000,80.00000,841100
07/10/2007,0000,80.30000,80.90000,79.80000,80.10000,749700
07/11/2007,0000,80.00000,80.00000,78.70000,78.80000,816900
07/12/2007,0000,79.80000,80.50000,78.90000,80.50000,1345100
07/13/2007,0000,83.00000,83.00000,80.10000,80.10000,1094100
07/17/2007,0000,78.00000,79.10000,78.00000,78.60000,697200
07/18/2007,0000,78.90000,79.50000,77.00000,77.00000,1147700
07/19/2007,0000,77.00000,77.00000,74.20000,77.00000,1935300
07/20/2007,0000,77.00000,79.50000,76.00000,79.50000,2210400
07/23/2007,0000,79.50000,80.70000,78.60000,79.50000,3027300
07/24/2007,0000,70.00000,72.60000,70.00000,72.00000,1822000
07/25/2007,0000,71.70000,71.90000,70.50000,71.40000,510000
07/26/2007,0000,71.40000,72.00000,68.00000,68.70000,1066000
07/27/2007,0000,66.00000,68.10000,65.00000,67.00000,902000
07/31/2007,0000,66.80000,68.70000,66.80000,68.00000,380000
08/01/2007,0000,68.00000,68.20000,65.00000,65.10000,341000
08/02/2007,0000,66.00000,66.00000,61.70000,64.00000,634000
08/03/2007,0000,64.20000,65.30000,63.00000,64.00000,328000
08/06/2007,0000,62.00000,62.30000,59.60000,61.00000,1411000
08/07/2007,0000,61.00000,61.70000,56.80000,56.80000,1698000
08/08/2007,0000,57.10000,59.00000,53.10000,58.00000,2287000
08/09/2007,0000,55.10000,58.00000,55.10000,56.50000,1133000
08/10/2007,0000,54.10000,55.60000,54.10000,55.60000,714000
08/14/2007,0000,55.50000,55.50000,53.70000,55.00000,337000
08/15/2007,0000,54.00000,54.60000,52.60000,54.50000,645000
08/16/2007,0000,54.30000,54.50000,50.70000,52.00000,663000
08/17/2007,0000,52.00000,52.00000,48.40000,52.00000,771000
08/20/2007,0000,55.00000,55.00000,52.10000,52.20000,422000
08/21/2007,0000,51.10000,52.20000,48.55000,52.20000,1286000
08/22/2007,0000,51.90000,51.90000,48.80000,49.00000,559000
08/23/2007,0000,49.00000,49.30000,46.80000,49.00000,2516000
08/24/2007,0000,49.00000,52.40000,48.10000,52.40000,1656000
08/27/2007,0000,51.00000,51.50000,49.80000,49.90000,1259000
08/28/2007,0000,49.00000,50.00000,49.00000,49.50000,245000
08/29/2007,0000,48.05000,49.00000,47.40000,47.50000,420000
08/30/2007,0000,47.50000,48.80000,45.50000,48.00000,1126000
08/31/2007,0000,48.00000,48.00000,46.80000,47.00000,283000
09/03/2007,0000,47.00000,47.00000,45.60000,46.90000,796000
09/04/2007,0000,48.00000,48.70000,46.85000,46.85000,1838000
09/05/2007,0000,47.30000,47.70000,46.20000,46.20000,399000
09/06/2007,0000,45.50000,46.60000,45.50000,46.00000,263000
09/07/2007,0000,46.60000,47.45000,46.40000,46.45000,559000
09/10/2007,0000,46.45000,48.50000,46.20000,47.70000,645000
09/11/2007,0000,48.50000,49.10000,47.75000,48.00000,715000
09/12/2007,0000,48.00000,48.90000,48.00000,48.00000,666000
09/13/2007,0000,48.50000,50.30000,48.00000,49.00000,1067000
09/14/2007,0000,50.00000,50.00000,48.55000,48.55000,557000
09/17/2007,0000,48.55000,48.80000,47.00000,47.00000,411000
09/19/2007,0000,47.10000,47.80000,45.50000,45.50000,327000
09/20/2007,0000,45.50000,45.50000,42.35000,42.35000,1971000
09/21/2007,0000,40.10000,40.10000,39.40000,39.40000,2878000
09/26/2007,0000,37.10000,39.75000,37.00000,39.20000,2897000
09/27/2007,0000,38.70000,41.00000,38.55000,40.40000,1911000
09/28/2007,0000,40.50000,42.95000,40.50000,40.90000,1645000
10/01/2007,0000,41.60000,42.50000,41.50000,41.60000,668000
10/02/2007,0000,42.50000,42.50000,40.70000,41.30000,684000
10/03/2007,0000,41.30000,41.30000,39.50000,39.50000,634000
10/04/2007,0000,39.80000,40.80000,39.70000,40.50000,454000
10/05/2007,0000,41.00000,41.00000,39.80000,39.85000,315000
10/08/2007,0000,40.10000,42.60000,40.10000,42.50000,2817000
10/09/2007,0000,40.00000,40.80000,39.55000,39.55000,1041000
10/11/2007,0000,38.20000,39.20000,37.50000,38.50000,1038000
10/12/2007,0000,38.40000,38.40000,37.00000,37.10000,581000
10/15/2007,0000,37.30000,37.70000,34.55000,34.55000,987000
10/16/2007,0000,33.50000,34.30000,32.65000,33.80000,878000
10/17/2007,0000,33.80000,36.15000,33.50000,35.50000,894000
10/18/2007,0000,35.40000,35.90000,34.50000,35.00000,474000
10/19/2007,0000,35.00000,37.00000,35.00000,35.55000,454000
10/22/2007,0000,35.20000,35.20000,33.55000,35.10000,239000
10/23/2007,0000,35.25000,36.40000,35.25000,35.85000,466000
10/24/2007,0000,36.10000,36.80000,35.80000,35.80000,448000
10/25/2007,0000,35.90000,36.00000,35.05000,35.10000,220000
10/26/2007,0000,35.10000,35.70000,34.50000,35.10000,324000
10/29/2007,0000,35.50000,36.60000,35.20000,35.45000,357000
10/30/2007,0000,35.50000,35.55000,34.50000,34.65000,318000
10/31/2007,0000,34.80000,34.90000,34.40000,34.65000,244000
11/01/2007,0000,34.80000,36.30000,34.80000,35.60000,298000
11/02/2007,0000,34.85000,35.55000,34.65000,34.90000,268000
11/05/2007,0000,35.60000,36.60000,35.40000,36.10000,669000
11/06/2007,0000,36.30000,36.60000,35.55000,36.30000,425000
11/07/2007,0000,36.40000,37.60000,36.40000,36.60000,589000
11/08/2007,0000,36.20000,36.20000,34.60000,34.90000,394000
11/09/2007,0000,34.90000,35.50000,34.00000,34.55000,381000
11/12/2007,0000,34.00000,34.00000,32.15000,33.00000,656000
11/13/2007,0000,32.80000,32.80000,30.70000,31.60000,1126000
11/14/2007,0000,32.60000,32.85000,32.10000,32.40000,235000
11/15/2007,0000,32.90000,33.00000,32.00000,32.10000,162000
11/16/2007,0000,32.00000,32.00000,30.80000,31.10000,290000
11/19/2007,0000,31.30000,33.00000,31.30000,33.00000,446000
11/20/2007,0000,32.60000,34.80000,32.10000,34.30000,453000
11/21/2007,0000,34.50000,35.40000,33.90000,34.05000,310000
11/22/2007,0000,34.05000,35.00000,33.70000,34.00000,450000
11/23/2007,0000,35.00000,35.00000,33.00000,33.70000,403000
11/26/2007,0000,34.10000,34.10000,32.65000,32.65000,171000
11/27/2007,0000,32.65000,32.65000,31.50000,32.10000,219000
11/28/2007,0000,32.40000,32.40000,31.30000,31.30000,154000
11/29/2007,0000,32.00000,32.20000,31.80000,31.80000,203000
11/30/2007,0000,32.00000,32.50000,31.90000,32.50000,199000
12/03/2007,0000,33.30000,33.40000,32.85000,32.90000,237000
12/04/2007,0000,33.00000,34.60000,33.00000,34.30000,380000
12/05/2007,0000,34.50000,34.50000,33.90000,34.20000,306000
12/06/2007,0000,34.95000,35.00000,34.00000,34.00000,411000
12/07/2007,0000,34.20000,34.50000,33.60000,33.60000,150000
12/10/2007,0000,34.50000,34.80000,33.80000,34.00000,439000
12/11/2007,0000,34.00000,34.40000,33.05000,33.80000,143000
12/12/2007,0000,33.10000,33.60000,33.10000,33.60000,95000
12/13/2007,0000,33.80000,33.80000,31.30000,32.25000,245000
12/14/2007,0000,32.10000,32.10000,30.00000,30.90000,744000
12/17/2007,0000,30.50000,30.70000,28.90000,29.25000,313000
12/18/2007,0000,27.50000,28.50000,27.25000,27.25000,776000
12/19/2007,0000,27.25000,28.50000,27.25000,28.40000,354000
12/20/2007,0000,28.00000,28.40000,27.05000,27.25000,261000
12/21/2007,0000,27.25000,27.45000,25.40000,26.60000,853000
12/24/2007,0000,26.60000,27.80000,26.60000,27.70000,225000
12/25/2007,0000,28.00000,28.00000,27.25000,27.70000,112000
12/26/2007,0000,27.60000,28.00000,27.00000,28.00000,117000
12/27/2007,0000,29.70000,29.95000,29.15000,29.95000,614000
12/28/2007,0000,30.45000,31.60000,30.45000,31.40000,875000
12/31/2007,0000,31.40000,32.60000,31.20000,32.20000,460000
01/02/2008,0000,32.20000,32.40000,31.30000,31.35000,342000
01/03/2008,0000,30.00000,31.35000,29.75000,31.35000,264000
01/04/2008,0000,31.00000,32.10000,31.00000,31.80000,255000
01/07/2008,0000,30.15000,30.90000,29.80000,30.40000,216000
01/08/2008,0000,30.40000,30.80000,29.95000,30.00000,162000
01/09/2008,0000,29.60000,30.85000,28.60000,30.50000,142000
01/10/2008,0000,30.70000,31.05000,29.30000,30.30000,157000
01/11/2008,0000,30.80000,30.80000,30.00000,30.50000,74000
01/14/2008,0000,30.90000,31.30000,30.35000,30.40000,184000
01/15/2008,0000,30.90000,31.35000,30.75000,31.35000,266000
01/16/2008,0000,30.80000,31.00000,30.25000,30.70000,196000
01/17/2008,0000,30.80000,32.45000,30.80000,31.50000,674000
01/18/2008,0000,31.00000,31.80000,30.60000,31.50000,221000
01/21/2008,0000,32.50000,33.70000,31.60000,33.65000,770000
01/22/2008,0000,31.30000,32.40000,31.30000,31.30000,976000
01/23/2008,0000,32.30000,32.30000,30.40000,31.30000,770000
01/24/2008,0000,32.50000,32.60000,30.80000,31.25000,447000
01/25/2008,0000,31.95000,32.30000,31.40000,32.30000,327000
01/28/2008,0000,32.20000,33.10000,31.50000,32.00000,1157000
01/29/2008,0000,32.00000,32.25000,29.80000,29.90000,1090000
01/30/2008,0000,29.90000,30.00000,28.50000,28.80000,321000
01/31/2008,0000,28.50000,28.50000,27.55000,28.25000,196000
02/01/2008,0000,28.25000,29.30000,28.25000,29.10000,310000
02/12/2008,0000,30.00000,30.80000,29.60000,30.05000,318000
02/13/2008,0000,31.00000,31.00000,29.60000,30.00000,144000
02/14/2008,0000,30.60000,30.80000,30.30000,30.75000,204000
02/15/2008,0000,30.50000,30.55000,29.80000,29.80000,196000
02/18/2008,0000,30.00000,31.00000,30.00000,30.60000,324000
02/19/2008,0000,31.00000,31.90000,30.60000,31.80000,493000
02/20/2008,0000,31.80000,33.45000,31.50000,32.85000,681000
02/21/2008,0000,33.20000,34.30000,33.20000,33.80000,1076000
02/22/2008,0000,33.55000,34.00000,32.65000,33.50000,273000
02/25/2008,0000,33.50000,35.80000,33.50000,35.80000,1609000
02/26/2008,0000,37.00000,37.20000,35.50000,35.60000,1159000
02/27/2008,0000,36.20000,36.50000,35.10000,36.00000,525000
02/29/2008,0000,36.30000,38.50000,35.75000,38.20000,1315000
03/03/2008,0000,37.50000,37.70000,36.50000,37.20000,643000
03/04/2008,0000,37.20000,39.00000,37.20000,38.00000,775000
03/05/2008,0000,38.00000,38.55000,37.10000,38.00000,607000
03/06/2008,0000,38.00000,38.40000,37.50000,38.05000,556000
03/07/2008,0000,37.50000,37.95000,37.00000,37.35000,449000
03/10/2008,0000,37.35000,39.45000,37.35000,38.40000,720000
03/11/2008,0000,38.40000,39.00000,38.00000,38.70000,338000
03/12/2008,0000,39.40000,41.40000,39.10000,40.00000,2063000
03/13/2008,0000,39.50000,40.30000,37.80000,38.10000,1032000
03/14/2008,0000,38.10000,38.95000,37.50000,38.10000,522000
03/18/2008,0000,37.50000,38.10000,37.40000,38.10000,285000
03/19/2008,0000,39.00000,39.10000,37.10000,37.10000,375000
03/20/2008,0000,37.10000,38.70000,37.10000,38.60000,291000
03/21/2008,0000,38.70000,39.00000,38.05000,38.20000,582000
03/25/2008,0000,39.10000,39.30000,38.50000,38.70000,293000
03/26/2008,0000,38.70000,39.80000,38.70000,39.00000,486000
03/27/2008,0000,39.00000,40.50000,38.75000,40.50000,782000
03/28/2008,0000,40.50000,41.30000,40.15000,40.50000,560000
03/31/2008,0000,40.90000,40.90000,40.00000,40.05000,353000
04/01/2008,0000,40.30000,41.50000,40.20000,40.20000,598000
04/02/2008,0000,41.10000,41.30000,40.60000,40.90000,497000
04/03/2008,0000,40.90000,42.20000,40.70000,41.70000,453000
04/07/2008,0000,42.00000,42.60000,41.80000,41.90000,511000
04/08/2008,0000,42.00000,42.00000,40.50000,41.90000,343000
04/09/2008,0000,42.50000,43.50000,41.90000,42.15000,711000
04/10/2008,0000,42.00000,42.50000,41.65000,41.80000,544000
04/11/2008,0000,42.00000,42.30000,41.60000,41.95000,437000
04/14/2008,0000,41.80000,41.80000,41.00000,41.30000,573000
04/15/2008,0000,41.30000,41.80000,41.00000,41.00000,357000
04/16/2008,0000,41.20000,42.00000,40.70000,41.85000,285000
04/17/2008,0000,42.50000,43.30000,42.05000,43.10000,908000
04/18/2008,0000,44.00000,44.00000,42.80000,43.30000,412000
04/21/2008,0000,43.50000,43.70000,42.70000,43.00000,287000
04/22/2008,0000,43.00000,44.50000,43.00000,44.00000,411000
04/23/2008,0000,44.40000,44.50000,43.75000,43.90000,337000
04/24/2008,0000,43.80000,43.90000,42.80000,42.90000,264000
04/25/2008,0000,43.30000,43.50000,42.30000,42.30000,299000
04/28/2008,0000,42.50000,43.50000,42.30000,43.00000,366000
04/29/2008,0000,43.65000,43.65000,42.35000,42.65000,307000
04/30/2008,0000,43.00000,44.65000,43.00000,44.10000,1233000
05/02/2008,0000,46.15000,47.15000,45.50000,47.15000,2763000
05/05/2008,0000,48.15000,50.40000,48.15000,50.30000,4969000
05/06/2008,0000,50.30000,51.30000,49.10000,50.10000,2981000
05/07/2008,0000,50.50000,51.20000,49.50000,50.10000,1838000
05/08/2008,0000,49.00000,49.70000,49.00000,49.10000,941000
05/09/2008,0000,49.60000,52.50000,49.60000,52.50000,3650000
05/12/2008,0000,54.20000,56.10000,54.20000,56.10000,4773000
05/13/2008,0000,56.10000,57.10000,55.00000,55.60000,2570000
05/14/2008,0000,55.60000,58.00000,55.60000,56.60000,1848000
05/15/2008,0000,57.00000,57.00000,55.60000,56.10000,1026000
05/16/2008,0000,56.20000,59.00000,56.20000,57.00000,2580000
05/19/2008,0000,57.00000,57.50000,56.00000,56.20000,1655000
05/20/2008,0000,56.20000,57.80000,55.30000,55.60000,1346000
05/21/2008,0000,55.00000,55.90000,53.40000,53.60000,1864000
05/22/2008,0000,53.00000,53.50000,51.60000,52.40000,1371000
05/23/2008,0000,52.40000,53.40000,50.40000,50.50000,1122000
05/26/2008,0000,50.50000,50.60000,47.20000,49.00000,1504000
05/27/2008,0000,49.00000,49.60000,48.20000,49.10000,745000
05/28/2008,0000,49.50000,50.40000,49.30000,49.50000,1009000
05/29/2008,0000,51.00000,51.40000,49.50000,49.65000,723000
05/30/2008,0000,50.50000,50.50000,48.00000,48.85000,733000
06/02/2008,0000,48.10000,49.20000,48.10000,49.20000,316000
06/03/2008,0000,49.20000,49.20000,48.10000,48.60000,516000
06/04/2008,0000,48.60000,49.00000,48.20000,48.70000,372000
06/05/2008,0000,49.00000,51.90000,48.50000,51.00000,1640000
06/06/2008,0000,51.50000,51.80000,49.50000,49.65000,1050000
06/10/2008,0000,46.60000,46.70000,44.35000,44.35000,1997000
06/11/2008,0000,44.00000,44.00000,41.35000,42.30000,1141000
06/12/2008,0000,40.50000,41.70000,39.40000,39.70000,1051000
06/13/2008,0000,40.30000,40.50000,38.00000,39.65000,987000
06/16/2008,0000,41.15000,41.55000,40.50000,40.60000,679000
06/17/2008,0000,41.50000,41.50000,40.50000,41.15000,411000
06/18/2008,0000,41.20000,42.70000,41.15000,42.40000,255000
06/19/2008,0000,42.00000,42.35000,41.20000,41.20000,359000
06/20/2008,0000,41.20000,41.20000,39.30000,39.60000,391000
06/23/2008,0000,38.30000,39.40000,37.80000,39.40000,606000
06/24/2008,0000,38.90000,38.90000,36.65000,36.65000,648000
06/25/2008,0000,35.00000,35.80000,34.10000,35.00000,1400000
06/26/2008,0000,36.00000,37.30000,35.50000,36.10000,1037000
06/27/2008,0000,34.15000,34.75000,33.60000,33.80000,1065000
06/30/2008,0000,34.10000,34.30000,31.60000,31.60000,784000
07/01/2008,0000,31.80000,31.95000,29.65000,29.90000,1230000
07/02/2008,0000,30.50000,31.90000,30.40000,31.10000,1241000
07/03/2008,0000,30.00000,33.25000,29.85000,33.25000,1077000
07/04/2008,0000,35.00000,35.40000,34.00000,34.00000,1921000
07/07/2008,0000,35.20000,35.70000,33.40000,35.35000,770000
07/08/2008,0000,35.00000,35.00000,32.90000,33.05000,751000
07/09/2008,0000,33.30000,34.30000,30.80000,30.80000,1609000
07/10/2008,0000,30.80000,31.70000,30.30000,31.60000,693000
07/11/2008,0000,31.60000,33.35000,31.60000,33.30000,606000
07/14/2008,0000,33.00000,33.85000,32.60000,33.20000,608000
07/15/2008,0000,32.70000,32.70000,31.00000,31.20000,408000
07/16/2008,0000,31.20000,32.00000,31.10000,31.15000,384000
07/17/2008,0000,32.60000,32.60000,31.80000,32.10000,444000
07/18/2008,0000,32.50000,32.50000,30.05000,30.10000,530000
07/21/2008,0000,30.70000,31.05000,30.15000,31.00000,670000
07/22/2008,0000,30.80000,30.95000,30.45000,30.50000,425000
07/23/2008,0000,31.00000,32.40000,31.00000,32.10000,636000
07/24/2008,0000,32.20000,34.30000,32.20000,34.30000,1079000
07/25/2008,0000,33.50000,35.75000,33.30000,35.20000,2029000
07/29/2008,0000,34.90000,35.90000,34.20000,35.20000,1207000
07/30/2008,0000,37.00000,37.00000,34.40000,34.40000,539000
07/31/2008,0000,34.50000,35.20000,32.60000,32.80000,475000
08/01/2008,0000,32.00000,32.00000,30.80000,31.20000,345000
08/04/2008,0000,31.20000,31.80000,31.20000,31.50000,268000
08/05/2008,0000,31.50000,31.50000,29.30000,29.30000,827000
08/06/2008,0000,28.95000,29.35000,28.60000,29.35000,492000
08/07/2008,0000,29.90000,31.10000,29.50000,30.10000,518000
08/08/2008,0000,31.00000,31.60000,30.00000,31.45000,581000
08/11/2008,0000,33.00000,33.65000,32.10000,33.65000,480000
08/12/2008,0000,33.70000,34.40000,33.40000,34.10000,1040000
08/13/2008,0000,34.10000,34.30000,33.10000,33.70000,674000
08/14/2008,0000,34.00000,34.20000,33.20000,34.00000,400000
08/15/2008,0000,34.50000,34.50000,33.20000,33.90000,471000
08/18/2008,0000,34.00000,34.00000,32.80000,32.80000,389000
08/19/2008,0000,31.30000,33.00000,31.30000,32.60000,298000
08/20/2008,0000,32.50000,32.60000,31.90000,32.60000,356000
08/21/2008,0000,32.00000,32.85000,32.00000,32.10000,184000
08/22/2008,0000,32.20000,33.00000,32.00000,32.80000,363000
08/25/2008,0000,33.00000,33.00000,32.40000,32.40000,121000
08/26/2008,0000,32.00000,32.20000,31.70000,31.90000,77000
08/27/2008,0000,31.70000,32.70000,31.70000,32.10000,322000
08/28/2008,0000,32.50000,32.60000,32.05000,32.05000,118000
08/29/2008,0000,32.30000,33.05000,32.30000,32.80000,426000
09/01/2008,0000,32.80000,32.80000,31.50000,31.90000,346000
09/02/2008,0000,31.80000,31.90000,31.00000,31.00000,251000
09/03/2008,0000,31.00000,31.60000,29.70000,29.80000,378000
09/04/2008,0000,29.00000,29.80000,27.80000,28.00000,446000
09/05/2008,0000,27.20000,27.75000,27.00000,27.70000,440000
09/08/2008,0000,28.70000,29.60000,28.50000,29.55000,231000
09/09/2008,0000,29.50000,29.50000,27.55000,27.90000,196000
09/10/2008,0000,25.95000,27.40000,25.95000,27.00000,455000
09/11/2008,0000,26.80000,27.20000,25.60000,25.70000,253000
09/12/2008,0000,27.25000,27.25000,24.40000,25.20000,643000
09/15/2008,0000,24.80000,24.80000,23.45000,23.45000,632000
09/16/2008,0000,21.85000,21.85000,21.85000,21.85000,150000
09/17/2008,0000,20.35000,21.50000,20.35000,20.35000,1320000
09/18/2008,0000,18.95000,18.95000,18.95000,18.95000,308000
09/19/2008,0000,18.10000,20.10000,18.10000,19.70000,1351000
09/22/2008,0000,20.55000,20.55000,18.35000,19.20000,1032000
09/23/2008,0000,19.00000,20.30000,18.40000,20.10000,1112000
09/24/2008,0000,20.00000,21.50000,19.70000,21.50000,1783000
09/25/2008,0000,21.50000,22.25000,21.10000,21.30000,1429000
09/26/2008,0000,21.50000,21.80000,19.90000,19.95000,1022000
09/30/2008,0000,18.60000,18.90000,18.60000,18.90000,622000
10/01/2008,0000,19.50000,19.85000,19.20000,19.75000,605000
10/02/2008,0000,19.60000,20.20000,19.00000,19.30000,329000
10/03/2008,0000,19.00000,20.45000,18.70000,20.40000,227000
10/06/2008,0000,19.90000,20.15000,19.00000,19.45000,363000
10/07/2008,0000,18.20000,19.00000,18.20000,18.70000,366000
10/08/2008,0000,18.50000,18.50000,17.40000,17.45000,585000
10/09/2008,0000,17.45000,17.80000,16.25000,16.25000,626000
10/13/2008,0000,15.70000,15.70000,15.70000,15.70000,115000
10/14/2008,0000,16.00000,16.60000,15.80000,16.40000,675000
10/15/2008,0000,16.00000,16.00000,15.85000,15.85000,267000
10/16/2008,0000,15.30000,15.30000,15.30000,15.30000,86000
10/17/2008,0000,14.80000,15.00000,14.80000,14.80000,788000
10/20/2008,0000,14.30000,14.50000,14.30000,14.30000,170000
10/21/2008,0000,14.00000,14.75000,13.85000,13.90000,672000
10/22/2008,0000,13.50000,13.75000,13.45000,13.45000,862000
10/23/2008,0000,13.00000,13.00000,13.00000,13.00000,63000
10/24/2008,0000,12.55000,12.55000,12.55000,12.55000,47000
10/27/2008,0000,11.70000,11.70000,11.70000,11.70000,130000
10/28/2008,0000,10.90000,10.90000,10.90000,10.90000,209000
10/29/2008,0000,10.40000,11.40000,10.15000,10.15000,2907000
10/30/2008,0000,9.60000,10.80000,9.44000,10.70000,2167000
10/31/2008,0000,11.00000,11.40000,10.70000,11.40000,1182000
11/03/2008,0000,12.15000,12.15000,12.15000,12.15000,346000
11/04/2008,0000,13.00000,13.00000,13.00000,13.00000,132000
11/05/2008,0000,13.90000,13.90000,13.90000,13.90000,38000
11/06/2008,0000,14.85000,14.85000,14.50000,14.85000,3778000
11/07/2008,0000,14.70000,15.85000,14.35000,15.85000,3492000
11/10/2008,0000,16.95000,16.95000,15.20000,15.20000,3926000
11/11/2008,0000,14.30000,15.00000,14.15000,14.15000,2080000
11/12/2008,0000,13.80000,14.75000,13.60000,14.65000,1293000
11/13/2008,0000,13.85000,15.65000,13.85000,15.30000,2908000
11/14/2008,0000,15.70000,16.20000,14.40000,14.40000,2149000
11/17/2008,0000,13.90000,14.00000,13.40000,13.40000,976000
11/18/2008,0000,12.50000,12.50000,12.50000,12.50000,311000
11/19/2008,0000,11.65000,13.30000,11.65000,13.30000,2679000
11/20/2008,0000,12.40000,12.90000,12.40000,12.40000,976000
11/21/2008,0000,11.65000,13.25000,11.65000,13.00000,1098000
11/24/2008,0000,12.95000,13.00000,12.10000,12.55000,1456000
11/25/2008,0000,12.85000,13.10000,12.10000,12.70000,1172000
11/26/2008,0000,12.55000,12.90000,12.30000,12.70000,560000
11/27/2008,0000,13.10000,13.55000,12.85000,13.20000,1785000
11/28/2008,0000,13.30000,13.70000,13.05000,13.05000,2061000
12/01/2008,0000,13.15000,13.95000,12.85000,13.95000,1483000
12/02/2008,0000,13.40000,14.80000,13.40000,14.50000,6378000
12/03/2008,0000,15.35000,15.35000,14.30000,14.35000,3275000
12/04/2008,0000,14.50000,15.15000,14.10000,14.15000,2584000
12/05/2008,0000,14.00000,14.45000,13.20000,13.20000,1384000
12/08/2008,0000,13.40000,13.85000,12.90000,13.65000,1778000
12/09/2008,0000,13.70000,13.80000,12.70000,12.70000,2207000
12/10/2008,0000,12.10000,13.20000,12.10000,13.10000,3479000
12/11/2008,0000,13.00000,13.50000,12.70000,13.00000,2120000
12/12/2008,0000,13.00000,13.90000,12.80000,13.50000,4119000
12/15/2008,0000,14.00000,14.25000,13.50000,13.50000,2030000
12/16/2008,0000,13.50000,13.80000,12.80000,13.05000,1459000
12/17/2008,0000,13.45000,13.70000,13.05000,13.05000,1771000
12/18/2008,0000,13.30000,13.35000,12.80000,13.25000,907000
12/19/2008,0000,13.05000,13.75000,13.05000,13.25000,964000
12/22/2008,0000,13.50000,13.80000,13.10000,13.15000,1631000
12/23/2008,0000,13.10000,13.15000,12.25000,12.25000,1863000
12/24/2008,0000,12.00000,12.20000,11.80000,12.10000,670000
12/25/2008,0000,11.95000,12.30000,11.85000,12.20000,566000
12/26/2008,0000,12.75000,12.75000,12.05000,12.30000,1100000
12/29/2008,0000,12.55000,12.55000,11.80000,11.80000,440000
12/30/2008,0000,11.90000,12.60000,11.90000,12.35000,1322000
12/31/2008,0000,12.45000,12.75000,12.35000,12.40000,944000
01/05/2009,0000,12.60000,12.95000,12.50000,12.80000,838000
01/06/2009,0000,12.90000,13.10000,12.65000,12.85000,1408000
01/07/2009,0000,13.10000,13.45000,12.95000,13.15000,1671000
01/08/2009,0000,13.10000,13.10000,12.25000,12.30000,959000
01/09/2009,0000,12.40000,12.70000,12.10000,12.20000,644000
01/12/2009,0000,12.10000,12.30000,11.85000,11.90000,298000
01/13/2009,0000,11.80000,12.10000,11.65000,12.00000,258000
01/14/2009,0000,12.10000,12.35000,12.10000,12.20000,327000
01/15/2009,0000,11.80000,11.85000,11.50000,11.50000,557000
01/16/2009,0000,11.55000,11.95000,11.55000,11.80000,332000
01/19/2009,0000,12.30000,12.30000,12.00000,12.00000,239000
01/20/2009,0000,11.95000,11.95000,11.55000,11.55000,315000
01/21/2009,0000,11.35000,11.80000,11.30000,11.45000,292000
02/02/2009,0000,11.50000,11.85000,11.40000,11.70000,184000
02/03/2009,0000,11.80000,12.35000,11.80000,12.10000,396000
02/04/2009,0000,12.20000,12.30000,11.90000,11.95000,204000
02/05/2009,0000,11.95000,12.00000,11.70000,11.70000,296000
02/06/2009,0000,11.90000,12.50000,11.90000,12.50000,1169000
02/09/2009,0000,13.15000,13.35000,13.10000,13.35000,1457000
02/10/2009,0000,13.35000,13.90000,12.70000,13.85000,5621000
02/11/2009,0000,13.30000,14.00000,13.20000,13.75000,2063000
02/12/2009,0000,13.75000,13.75000,12.80000,12.80000,1135000
02/13/2009,0000,12.60000,13.20000,12.60000,13.00000,2227000
02/16/2009,0000,13.00000,13.30000,12.80000,12.95000,728000
02/17/2009,0000,12.95000,13.05000,12.20000,12.65000,792000
02/18/2009,0000,12.60000,12.65000,12.20000,12.40000,445000
02/19/2009,0000,12.20000,12.65000,12.05000,12.55000,955000
02/20/2009,0000,12.40000,12.40000,11.85000,11.90000,1032000
02/23/2009,0000,11.50000,12.05000,11.45000,12.00000,696000
02/24/2009,0000,11.80000,12.00000,11.60000,11.90000,262000
02/25/2009,0000,11.95000,12.55000,11.95000,12.30000,732000
02/26/2009,0000,12.30000,12.50000,12.10000,12.20000,414000
02/27/2009,0000,12.00000,12.50000,12.00000,12.45000,557000
03/02/2009,0000,12.50000,12.85000,12.20000,12.30000,721000
03/03/2009,0000,12.00000,12.30000,11.75000,12.15000,490000
03/04/2009,0000,12.20000,12.90000,12.20000,12.60000,1195000
03/05/2009,0000,13.15000,13.45000,13.00000,13.05000,2297000
03/06/2009,0000,12.90000,13.35000,12.70000,13.25000,955000
03/09/2009,0000,13.45000,13.45000,13.05000,13.30000,961000
03/10/2009,0000,13.30000,13.55000,13.20000,13.40000,1440000
03/11/2009,0000,13.90000,13.90000,13.20000,13.20000,1618000
03/12/2009,0000,13.20000,13.60000,13.20000,13.50000,1234000
03/13/2009,0000,13.80000,14.40000,13.75000,14.40000,1791000
03/16/2009,0000,15.20000,15.30000,14.55000,14.55000,3449000
03/17/2009,0000,14.65000,14.65000,14.10000,14.30000,1149000
03/18/2009,0000,14.50000,14.70000,14.30000,14.50000,1857000
03/19/2009,0000,14.60000,15.10000,14.30000,14.30000,1758000
03/20/2009,0000,14.35000,14.40000,13.65000,13.70000,1036000
03/23/2009,0000,13.85000,14.30000,13.80000,14.20000,1045000
03/24/2009,0000,14.50000,14.65000,14.25000,14.30000,1544000
03/25/2009,0000,14.45000,14.95000,14.30000,14.65000,1896000
03/26/2009,0000,14.90000,15.65000,14.80000,15.65000,4307000
03/27/2009,0000,15.75000,16.00000,15.30000,15.35000,2559000
03/30/2009,0000,15.20000,15.20000,14.40000,14.40000,1452000
03/31/2009,0000,14.05000,14.50000,14.05000,14.25000,1064000
04/01/2009,0000,14.45000,14.95000,14.45000,14.85000,1251000
04/02/2009,0000,15.05000,15.25000,14.80000,15.00000,1471000
04/03/2009,0000,15.15000,15.95000,15.10000,15.40000,2063000
04/06/2009,0000,15.65000,16.35000,15.65000,15.95000,2551000
04/07/2009,0000,15.95000,15.95000,15.45000,15.90000,1098000
04/08/2009,0000,15.50000,15.90000,15.30000,15.40000,1356000
04/09/2009,0000,14.90000,15.50000,14.80000,15.30000,4293000
04/10/2009,0000,15.50000,15.80000,15.20000,15.50000,2498000
04/13/2009,0000,15.50000,15.75000,15.35000,15.65000,1665000
04/14/2009,0000,15.65000,16.70000,15.55000,16.20000,2232000
04/15/2009,0000,16.10000,16.70000,15.80000,16.05000,1603000
04/16/2009,0000,16.55000,17.15000,16.50000,17.15000,3554000
04/17/2009,0000,17.70000,17.90000,15.95000,15.95000,4046000
04/20/2009,0000,15.90000,15.90000,14.85000,14.85000,2924000
04/21/2009,0000,14.10000,15.40000,14.05000,15.25000,1188000
04/22/2009,0000,15.30000,15.55000,15.10000,15.25000,1749000
04/23/2009,0000,15.30000,15.85000,15.00000,15.50000,1690000
04/24/2009,0000,15.90000,16.55000,15.85000,16.35000,4074000
04/27/2009,0000,17.45000,17.45000,16.25000,16.50000,9206000
04/28/2009,0000,16.50000,16.70000,15.35000,15.35000,3217000
04/29/2009,0000,15.05000,15.35000,14.30000,14.50000,2075000
04/30/2009,0000,15.00000,15.50000,15.00000,15.45000,1794000
05/04/2009,0000,15.00000,16.20000,15.00000,15.40000,2178000
05/05/2009,0000,15.60000,15.70000,14.80000,15.00000,1988000
05/06/2009,0000,14.25000,15.65000,14.25000,15.65000,1406000
05/07/2009,0000,15.65000,16.15000,15.50000,15.80000,1308000
05/08/2009,0000,15.80000,16.35000,15.70000,16.30000,1996000
05/11/2009,0000,16.90000,17.00000,16.35000,16.40000,1590000
05/12/2009,0000,16.20000,16.35000,15.35000,15.35000,1078000
05/13/2009,0000,15.30000,15.60000,15.10000,15.35000,1009000
05/14/2009,0000,15.20000,15.45000,15.05000,15.20000,542000
05/15/2009,0000,15.30000,15.65000,15.05000,15.10000,1094000
05/18/2009,0000,15.00000,15.40000,15.00000,15.20000,665000
05/19/2009,0000,15.50000,15.60000,15.15000,15.20000,718000
05/20/2009,0000,15.30000,16.25000,15.10000,16.25000,2001000
05/21/2009,0000,16.40000,16.50000,15.90000,15.95000,2026000
05/22/2009,0000,15.55000,16.30000,15.55000,16.00000,1275000
05/25/2009,0000,16.20000,16.55000,15.95000,16.05000,1551000
05/26/2009,0000,16.05000,16.55000,15.60000,15.60000,1660000
05/27/2009,0000,15.70000,16.05000,15.60000,15.75000,957000
06/01/2009,0000,16.15000,16.85000,15.80000,16.85000,1896000
06/02/2009,0000,17.95000,17.95000,16.55000,16.70000,3543000
06/03/2009,0000,16.60000,16.95000,16.10000,16.60000,914000
06/04/2009,0000,16.50000,16.70000,16.10000,16.15000,640000
06/05/2009,0000,16.30000,16.60000,16.20000,16.40000,764000
06/08/2009,0000,17.00000,17.25000,16.00000,16.30000,1116000
06/09/2009,0000,16.00000,16.10000,15.20000,15.25000,1523000
06/10/2009,0000,15.25000,15.60000,14.70000,15.20000,829000
06/11/2009,0000,15.10000,15.30000,14.80000,15.25000,535000
06/12/2009,0000,15.40000,15.50000,15.05000,15.20000,390000
06/15/2009,0000,15.00000,15.10000,14.15000,14.20000,666000
06/16/2009,0000,14.05000,14.55000,14.05000,14.55000,429000
06/17/2009,0000,15.00000,15.00000,14.15000,14.15000,267000
06/18/2009,0000,14.25000,14.30000,14.00000,14.10000,316000
06/19/2009,0000,14.05000,14.30000,13.85000,14.10000,336000
06/22/2009,0000,14.10000,14.40000,14.10000,14.30000,429000
06/23/2009,0000,14.10000,14.30000,14.00000,14.25000,250000
06/24/2009,0000,14.55000,15.00000,14.10000,15.00000,521000
06/25/2009,0000,14.90000,15.15000,14.60000,14.75000,322000
06/26/2009,0000,14.75000,14.80000,14.45000,14.80000,330000
06/29/2009,0000,14.70000,14.75000,14.20000,14.30000,126000
06/30/2009,0000,14.35000,14.80000,14.35000,14.40000,153000
07/01/2009,0000,14.50000,14.85000,14.50000,14.65000,211000
07/02/2009,0000,14.75000,15.10000,14.65000,15.00000,533000
07/03/2009,0000,14.70000,14.95000,14.60000,14.90000,178000
07/06/2009,0000,14.90000,14.95000,14.60000,14.70000,340000
07/07/2009,0000,14.70000,15.40000,14.70000,15.30000,1707000
07/08/2009,0000,15.30000,15.30000,14.85000,15.00000,271000
07/09/2009,0000,15.30000,15.65000,15.25000,15.55000,839000
07/10/2009,0000,15.65000,15.65000,15.10000,15.30000,479000
07/13/2009,0000,15.45000,15.45000,14.65000,14.65000,399000
07/14/2009,0000,14.75000,15.00000,14.70000,14.90000,233000
07/15/2009,0000,14.90000,15.15000,14.80000,14.80000,498000
07/16/2009,0000,15.35000,15.35000,15.05000,15.30000,750000
07/17/2009,0000,15.45000,15.60000,15.30000,15.40000,559000
07/20/2009,0000,15.50000,15.70000,15.40000,15.50000,567000
07/21/2009,0000,15.80000,15.80000,15.40000,15.65000,381000
07/22/2009,0000,15.60000,16.00000,15.30000,15.80000,1015000
07/23/2009,0000,15.80000,15.80000,15.45000,15.55000,366000
07/24/2009,0000,15.60000,15.70000,15.40000,15.45000,454000
07/27/2009,0000,15.50000,16.30000,15.35000,16.05000,1026000
07/28/2009,0000,16.20000,16.45000,16.05000,16.10000,966000
07/29/2009,0000,16.10000,17.15000,16.10000,16.80000,2774000
07/30/2009,0000,17.35000,17.95000,16.90000,17.95000,5579000
07/31/2009,0000,18.50000,19.20000,18.50000,19.20000,5475000
08/03/2009,0000,19.45000,20.20000,19.00000,19.05000,4042000
08/04/2009,0000,19.25000,19.55000,17.75000,17.75000,3896000
08/05/2009,0000,17.95000,18.30000,17.20000,17.70000,1784000
08/06/2009,0000,18.00000,18.00000,17.00000,17.45000,958000
08/10/2009,0000,17.30000,17.30000,16.50000,16.95000,852000
08/11/2009,0000,17.00000,17.15000,16.40000,16.60000,706000
08/12/2009,0000,16.50000,17.40000,16.50000,17.35000,766000
08/13/2009,0000,17.70000,17.70000,16.90000,17.05000,1677000
08/14/2009,0000,16.90000,17.35000,16.80000,17.00000,1119000
08/17/2009,0000,16.80000,17.00000,16.20000,16.40000,579000
08/18/2009,0000,16.10000,16.40000,15.50000,15.55000,787000
08/19/2009,0000,15.60000,15.80000,15.55000,15.55000,449000
08/20/2009,0000,15.55000,15.55000,14.90000,15.20000,573000
08/21/2009,0000,15.60000,15.70000,14.90000,15.00000,459000
08/24/2009,0000,15.20000,15.50000,15.20000,15.40000,292000
08/25/2009,0000,15.40000,15.70000,15.40000,15.50000,222000
08/26/2009,0000,15.70000,15.70000,15.10000,15.10000,311000
08/27/2009,0000,14.80000,15.00000,14.70000,14.80000,490000
08/28/2009,0000,14.70000,15.15000,14.70000,14.95000,274000
08/31/2009,0000,14.95000,14.95000,14.60000,14.70000,320000
09/01/2009,0000,14.35000,15.25000,14.20000,15.05000,468000
09/02/2009,0000,15.00000,15.85000,14.85000,15.30000,750000
09/03/2009,0000,15.30000,15.75000,15.30000,15.45000,405000
09/04/2009,0000,15.50000,15.70000,15.20000,15.20000,455000
09/07/2009,0000,15.50000,15.60000,15.20000,15.30000,480000
09/08/2009,0000,15.40000,15.70000,15.40000,15.55000,538000
09/09/2009,0000,15.70000,15.70000,15.25000,15.40000,268000
09/10/2009,0000,15.40000,15.80000,15.05000,15.20000,355000
09/11/2009,0000,15.00000,15.15000,14.85000,15.00000,364000
09/14/2009,0000,14.80000,15.10000,14.80000,15.00000,163000
09/15/2009,0000,15.10000,15.45000,15.00000,15.45000,468000
09/16/2009,0000,15.50000,15.55000,15.20000,15.45000,637000
09/17/2009,0000,15.50000,16.25000,15.50000,16.05000,944000
09/18/2009,0000,16.60000,17.00000,16.20000,16.90000,1483000
09/21/2009,0000,17.00000,17.45000,16.70000,16.70000,1075000
09/22/2009,0000,16.70000,17.00000,16.45000,16.55000,983000
09/23/2009,0000,16.50000,16.60000,15.70000,15.80000,819000
09/24/2009,0000,15.65000,16.00000,15.65000,15.85000,343000
09/25/2009,0000,15.85000,16.20000,15.60000,16.10000,357000
09/28/2009,0000,16.00000,16.70000,16.00000,16.20000,585000
09/29/2009,0000,16.50000,16.50000,16.10000,16.10000,388000
09/30/2009,0000,16.25000,16.70000,16.15000,16.60000,1124000
10/01/2009,0000,16.70000,16.70000,16.20000,16.25000,699000
10/02/2009,0000,16.00000,16.25000,15.80000,16.10000,562000
10/05/2009,0000,16.10000,17.20000,16.10000,17.20000,2059000
10/06/2009,0000,18.40000,18.40000,18.40000,18.40000,991000
10/07/2009,0000,19.65000,19.65000,19.65000,19.65000,769000
10/08/2009,0000,21.00000,21.00000,21.00000,21.00000,1471000
10/09/2009,0000,22.45000,22.45000,20.65000,21.00000,13650000
10/12/2009,0000,21.00000,21.80000,20.75000,21.40000,4510000
10/13/2009,0000,21.35000,21.65000,20.80000,21.25000,4209000
10/14/2009,0000,21.50000,22.20000,21.25000,21.40000,3301000
10/15/2009,0000,21.95000,21.95000,20.80000,20.90000,2340000
10/16/2009,0000,21.00000,21.50000,20.90000,21.50000,1594000
10/19/2009,0000,21.90000,23.00000,21.80000,23.00000,5538000
10/20/2009,0000,23.20000,24.40000,23.20000,23.45000,5872000
10/21/2009,0000,23.70000,24.15000,23.00000,23.55000,2917000
10/22/2009,0000,23.55000,24.00000,23.20000,23.60000,2345000
10/23/2009,0000,24.00000,25.25000,24.00000,24.70000,4371000
10/26/2009,0000,24.60000,24.95000,23.60000,23.80000,2814000
10/27/2009,0000,24.00000,24.00000,23.00000,23.70000,1957000
10/28/2009,0000,23.40000,24.30000,23.10000,23.20000,2214000
10/29/2009,0000,22.70000,22.70000,21.60000,22.00000,3472000
10/30/2009,0000,22.70000,22.70000,21.60000,21.70000,1640000
11/02/2009,0000,21.00000,21.00000,20.20000,20.40000,2628000
11/03/2009,0000,20.00000,20.60000,19.55000,20.50000,1899000
11/04/2009,0000,21.25000,21.40000,20.80000,21.40000,1190000
11/05/2009,0000,21.40000,22.30000,21.20000,21.60000,2187000
11/06/2009,0000,22.20000,22.20000,20.80000,20.95000,1127000
11/09/2009,0000,20.80000,21.65000,20.50000,20.50000,836000
11/10/2009,0000,21.00000,21.90000,20.75000,21.90000,4494000
11/11/2009,0000,21.70000,21.90000,21.30000,21.75000,1566000
11/12/2009,0000,22.00000,22.40000,21.65000,21.75000,1642000
11/13/2009,0000,22.10000,22.70000,21.60000,22.30000,2610000
11/16/2009,0000,23.85000,23.85000,23.85000,23.85000,1111000
11/17/2009,0000,25.10000,25.10000,22.70000,22.80000,4670000
11/18/2009,0000,22.50000,23.15000,22.50000,22.70000,2405000
11/19/2009,0000,22.80000,23.25000,22.30000,22.30000,2166000
11/20/2009,0000,22.30000,22.30000,21.80000,21.95000,1443000
11/23/2009,0000,22.50000,22.90000,22.00000,22.00000,1681000
11/24/2009,0000,22.20000,22.70000,22.00000,22.20000,1620000
11/25/2009,0000,22.20000,22.70000,22.05000,22.05000,1164000
11/26/2009,0000,22.20000,22.80000,22.05000,22.30000,2908000
11/27/2009,0000,21.80000,22.00000,20.80000,20.80000,1578000
11/30/2009,0000,21.40000,21.65000,21.10000,21.60000,1040000
12/01/2009,0000,21.70000,22.20000,21.25000,21.50000,899000
12/02/2009,0000,21.70000,22.15000,21.40000,21.40000,1153000
12/03/2009,0000,21.60000,21.70000,20.75000,20.85000,821000
12/04/2009,0000,20.50000,21.55000,20.50000,21.15000,1073000
12/07/2009,0000,21.30000,22.30000,21.15000,21.80000,1726000
12/08/2009,0000,22.15000,22.15000,21.30000,21.80000,1031000
12/09/2009,0000,21.35000,22.55000,21.30000,22.05000,1566000
12/11/2009,0000,21.95000,22.80000,21.55000,22.80000,3503000
12/14/2009,0000,23.00000,23.25000,22.50000,22.75000,2949000
12/15/2009,0000,23.00000,23.50000,22.70000,23.00000,2473000
12/16/2009,0000,22.95000,23.30000,22.20000,22.25000,1391000
12/17/2009,0000,22.70000,23.00000,22.05000,22.30000,1823000
12/18/2009,0000,22.10000,22.40000,21.60000,22.30000,1103000
12/21/2009,0000,22.30000,23.85000,22.30000,22.90000,2757000
12/22/2009,0000,22.90000,23.10000,22.70000,22.75000,1210000
12/23/2009,0000,23.00000,23.40000,22.75000,23.20000,1851000
12/25/2009,0000,22.50000,23.00000,22.50000,22.65000,875000
12/28/2009,0000,22.20000,22.95000,22.20000,22.40000,1668000
12/29/2009,0000,22.70000,23.10000,22.60000,22.60000,1850965
