DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.45000,19.70000,19.40000,19.55000,350700
04/03/2007,0000,19.70000,20.55000,19.70000,20.55000,506100
04/04/2007,0000,20.80000,21.30000,20.15000,20.15000,555400
04/09/2007,0000,20.30000,20.60000,19.85000,19.90000,454600
04/10/2007,0000,20.20000,20.40000,19.90000,20.40000,273000
04/11/2007,0000,20.50000,21.80000,20.50000,21.80000,1392300
04/12/2007,0000,22.35000,22.80000,21.80000,21.80000,1190700
04/13/2007,0000,22.00000,23.30000,21.80000,22.65000,969100
04/16/2007,0000,23.50000,23.70000,22.70000,23.40000,451500
04/17/2007,0000,23.70000,23.70000,22.45000,23.00000,643600
04/18/2007,0000,23.10000,23.30000,22.85000,23.20000,349600
04/19/2007,0000,23.50000,24.40000,23.30000,23.50000,759100
04/20/2007,0000,23.90000,25.10000,23.90000,25.10000,2349900
04/23/2007,0000,25.70000,25.75000,24.75000,25.00000,1771300
04/24/2007,0000,24.80000,25.20000,24.80000,25.00000,553300
04/25/2007,0000,25.50000,26.70000,25.40000,25.40000,1610700
04/26/2007,0000,25.70000,26.30000,25.50000,25.50000,517600
04/27/2007,0000,25.70000,25.70000,24.75000,24.75000,402100
04/30/2007,0000,24.20000,24.50000,23.35000,24.10000,477700
05/02/2007,0000,24.10000,24.20000,23.80000,23.85000,231000
05/03/2007,0000,24.00000,24.20000,23.20000,23.20000,327600
05/04/2007,0000,23.20000,24.45000,23.20000,23.70000,112300
05/07/2007,0000,24.00000,24.50000,24.00000,24.15000,238300
05/08/2007,0000,24.60000,25.60000,24.50000,24.90000,311800
05/09/2007,0000,25.50000,25.60000,24.70000,24.80000,313900
05/10/2007,0000,25.10000,25.30000,24.50000,24.55000,215200
05/11/2007,0000,24.80000,24.80000,24.15000,24.15000,88200
05/14/2007,0000,24.50000,24.65000,24.35000,24.45000,108100
05/15/2007,0000,24.80000,25.00000,24.60000,24.80000,213100
05/16/2007,0000,25.00000,25.00000,24.80000,24.80000,90300
05/17/2007,0000,25.00000,25.45000,24.80000,24.80000,186900
05/18/2007,0000,25.10000,25.10000,24.80000,24.90000,130200
05/21/2007,0000,24.90000,25.00000,24.80000,24.90000,74500
05/22/2007,0000,24.90000,25.35000,24.90000,25.00000,182700
05/23/2007,0000,25.45000,26.30000,25.40000,25.95000,373800
05/24/2007,0000,24.85000,25.80000,24.85000,25.40000,181600
05/25/2007,0000,25.05000,25.65000,25.00000,25.15000,100800
05/28/2007,0000,25.15000,25.15000,24.95000,25.00000,100800
05/29/2007,0000,25.05000,25.50000,24.95000,25.00000,216300
05/30/2007,0000,25.00000,25.20000,24.50000,24.85000,191100
05/31/2007,0000,25.05000,25.15000,24.55000,24.90000,107100
06/01/2007,0000,25.10000,25.10000,24.70000,24.80000,81900
06/04/2007,0000,24.80000,24.80000,24.50000,24.60000,153300
06/05/2007,0000,24.90000,25.00000,24.45000,24.45000,93400
06/06/2007,0000,24.45000,24.60000,24.15000,24.15000,97600
06/07/2007,0000,24.05000,24.30000,23.90000,24.00000,81900
06/08/2007,0000,23.80000,23.95000,23.70000,23.70000,88200
06/11/2007,0000,23.80000,24.95000,23.70000,24.90000,217300
06/12/2007,0000,25.20000,25.50000,24.95000,25.00000,581700
06/13/2007,0000,25.00000,25.40000,24.80000,25.00000,97600
06/14/2007,0000,25.50000,26.30000,25.20000,25.50000,449400
06/15/2007,0000,25.65000,26.00000,25.05000,25.50000,222600
06/20/2007,0000,25.50000,26.20000,25.50000,26.00000,290800
06/21/2007,0000,26.00000,26.50000,25.80000,26.10000,287700
06/22/2007,0000,26.85000,27.90000,26.70000,27.60000,876700
06/25/2007,0000,28.60000,28.80000,28.20000,28.40000,186900
06/26/2007,0000,28.50000,29.00000,27.90000,27.90000,196300
06/27/2007,0000,28.40000,28.40000,27.40000,27.50000,290800
06/28/2007,0000,27.60000,28.20000,27.60000,28.20000,193200
06/29/2007,0000,28.05000,28.50000,27.80000,28.20000,139600
07/02/2007,0000,28.80000,28.80000,27.80000,28.10000,197400
07/03/2007,0000,28.10000,29.90000,28.10000,29.30000,378000
07/04/2007,0000,29.80000,29.80000,28.60000,29.40000,261400
07/05/2007,0000,29.50000,29.50000,28.70000,28.80000,150100
07/06/2007,0000,28.80000,29.00000,28.50000,29.00000,258300
07/09/2007,0000,29.45000,29.50000,28.85000,29.10000,222600
07/10/2007,0000,29.10000,29.10000,28.50000,28.75000,169000
07/11/2007,0000,28.75000,29.00000,28.60000,28.65000,113400
07/12/2007,0000,29.15000,29.15000,28.40000,28.55000,157500
07/13/2007,0000,28.90000,30.00000,28.80000,29.10000,405300
07/16/2007,0000,29.25000,29.45000,29.00000,29.40000,140700
07/17/2007,0000,29.50000,30.00000,29.50000,29.80000,235200
07/18/2007,0000,30.10000,31.85000,30.10000,31.80000,620500
07/19/2007,0000,31.30000,31.80000,30.30000,30.40000,309700
07/20/2007,0000,30.40000,30.60000,29.70000,30.10000,276100
07/23/2007,0000,30.25000,30.40000,29.80000,30.40000,201600
07/24/2007,0000,30.40000,31.20000,29.60000,29.60000,1149700
07/25/2007,0000,27.90000,29.70000,27.90000,28.85000,406300
07/26/2007,0000,29.10000,29.20000,28.60000,28.65000,244600
07/27/2007,0000,27.90000,28.65000,27.50000,27.50000,254100
07/30/2007,0000,27.60000,28.00000,27.50000,27.60000,90300
07/31/2007,0000,27.90000,28.00000,27.70000,27.90000,154300
08/01/2007,0000,28.00000,28.90000,27.95000,28.00000,152200
08/02/2007,0000,28.00000,28.00000,26.90000,27.00000,360100
08/03/2007,0000,27.10000,28.30000,27.10000,27.50000,148000
08/06/2007,0000,27.40000,27.55000,26.80000,27.55000,101800
08/07/2007,0000,27.90000,27.90000,27.05000,27.45000,58800
08/08/2007,0000,27.00000,27.80000,27.00000,27.80000,85000
08/09/2007,0000,28.00000,28.00000,27.10000,27.90000,107100
08/10/2007,0000,27.70000,27.70000,27.00000,27.55000,69300
08/14/2007,0000,26.50000,26.80000,25.85000,26.20000,115500
08/15/2007,0000,26.00000,26.00000,25.00000,25.00000,124900
08/16/2007,0000,24.80000,24.90000,23.60000,24.90000,245700
08/17/2007,0000,24.60000,25.00000,23.85000,24.90000,126000
08/20/2007,0000,25.65000,25.65000,25.00000,25.00000,137500
08/21/2007,0000,25.15000,25.20000,24.60000,24.90000,30400
08/22/2007,0000,25.00000,25.00000,24.20000,24.20000,32500
08/23/2007,0000,24.60000,24.60000,24.30000,24.40000,51400
08/24/2007,0000,24.90000,24.90000,24.10000,24.25000,24100
08/27/2007,0000,24.40000,24.70000,24.15000,24.30000,56700
08/28/2007,0000,24.00000,24.35000,24.00000,24.20000,53500
08/29/2007,0000,24.00000,24.00000,23.65000,23.85000,64000
08/30/2007,0000,24.00000,24.30000,23.80000,23.85000,154300
08/31/2007,0000,24.00000,24.35000,23.80000,23.90000,99700
09/03/2007,0000,24.30000,24.35000,23.60000,23.95000,228900
09/04/2007,0000,24.10000,24.10000,23.80000,23.95000,67200
09/05/2007,0000,24.00000,24.00000,23.80000,23.90000,50400
09/06/2007,0000,23.65000,23.90000,23.60000,23.80000,42000
09/07/2007,0000,24.05000,24.05000,23.50000,23.80000,115500
09/10/2007,0000,24.00000,24.00000,23.70000,23.80000,25200
09/11/2007,0000,24.00000,24.00000,23.50000,23.50000,134400
09/12/2007,0000,23.90000,23.90000,23.50000,23.75000,134400
09/13/2007,0000,23.80000,23.80000,23.60000,23.65000,56700
09/14/2007,0000,23.65000,23.65000,22.50000,22.95000,206800
09/17/2007,0000,22.55000,22.60000,22.30000,22.30000,45100
09/19/2007,0000,22.40000,22.95000,21.85000,21.85000,67200
09/20/2007,0000,21.85000,22.00000,21.80000,21.90000,53500
09/21/2007,0000,21.40000,21.65000,20.80000,21.45000,217300
09/26/2007,0000,21.40000,21.50000,20.80000,21.30000,160600
09/27/2007,0000,21.30000,21.60000,21.20000,21.60000,142800
09/28/2007,0000,21.90000,22.20000,21.65000,21.85000,195300
10/01/2007,0000,21.65000,21.95000,21.40000,21.60000,140700
10/02/2007,0000,21.65000,21.90000,21.40000,21.45000,200500
10/03/2007,0000,21.45000,21.70000,21.20000,21.25000,203700
10/04/2007,0000,21.25000,21.95000,21.25000,21.85000,129100
10/05/2007,0000,21.90000,22.10000,21.70000,21.80000,66100
10/08/2007,0000,21.80000,21.80000,21.40000,21.50000,94500
10/09/2007,0000,21.70000,21.70000,21.50000,21.50000,34600
10/11/2007,0000,21.50000,21.50000,21.20000,21.30000,66100
10/12/2007,0000,21.10000,21.45000,21.10000,21.30000,43000
10/15/2007,0000,21.30000,21.30000,20.95000,21.00000,45100
10/16/2007,0000,20.90000,21.00000,20.85000,20.90000,31500
10/17/2007,0000,20.85000,20.90000,20.80000,20.80000,58800
10/18/2007,0000,20.90000,20.95000,20.80000,20.95000,162700
10/19/2007,0000,20.95000,21.30000,20.85000,20.85000,43000
10/22/2007,0000,20.85000,20.90000,20.55000,20.55000,39900
10/23/2007,0000,20.55000,20.60000,20.50000,20.50000,142800
10/24/2007,0000,20.50000,20.50000,20.35000,20.50000,61900
10/25/2007,0000,20.35000,20.35000,20.20000,20.20000,35700
10/26/2007,0000,20.05000,20.30000,19.95000,20.30000,178500
10/29/2007,0000,20.40000,20.40000,20.00000,20.05000,78700
10/30/2007,0000,20.65000,20.65000,20.15000,20.35000,67200
10/31/2007,0000,20.40000,20.45000,20.05000,20.45000,44100
11/01/2007,0000,20.45000,20.45000,20.10000,20.45000,17800
11/02/2007,0000,20.45000,20.45000,19.80000,19.90000,36700
11/05/2007,0000,20.00000,20.10000,19.90000,20.00000,54600
11/06/2007,0000,20.00000,20.20000,20.00000,20.20000,38800
11/07/2007,0000,20.05000,20.15000,19.85000,19.85000,36700
11/08/2007,0000,19.75000,20.00000,18.50000,18.55000,92400
11/09/2007,0000,18.55000,19.00000,18.55000,18.60000,27300
11/12/2007,0000,18.50000,18.50000,18.00000,18.00000,44100
11/13/2007,0000,18.05000,18.30000,18.05000,18.20000,22000
11/14/2007,0000,18.60000,18.80000,18.40000,18.60000,42000
11/15/2007,0000,18.60000,18.80000,18.30000,18.75000,21000
11/16/2007,0000,18.30000,18.90000,18.30000,18.60000,19900
11/19/2007,0000,19.00000,19.00000,18.70000,19.00000,94500
11/20/2007,0000,19.00000,19.00000,18.50000,19.00000,5200
11/21/2007,0000,18.80000,19.20000,18.80000,19.00000,15700
11/22/2007,0000,19.00000,19.00000,18.40000,19.00000,36700
11/23/2007,0000,19.00000,19.20000,18.65000,18.65000,35700
11/26/2007,0000,18.75000,18.75000,18.65000,18.75000,7300
11/27/2007,0000,18.30000,18.45000,17.60000,18.45000,17800
11/28/2007,0000,18.50000,18.50000,17.65000,18.10000,185800
11/29/2007,0000,18.10000,18.20000,18.00000,18.20000,46200
11/30/2007,0000,18.20000,18.50000,18.20000,18.50000,29400
12/03/2007,0000,18.50000,18.90000,18.45000,18.90000,16800
12/04/2007,0000,18.90000,18.95000,18.80000,18.95000,10500
12/05/2007,0000,19.00000,19.30000,18.90000,19.30000,23100
12/06/2007,0000,19.30000,19.55000,19.20000,19.45000,22000
12/07/2007,0000,20.00000,20.30000,19.70000,20.05000,67200
12/10/2007,0000,20.05000,21.45000,20.05000,20.70000,103900
12/11/2007,0000,20.35000,20.65000,20.35000,20.50000,27300
12/12/2007,0000,20.50000,20.50000,20.10000,20.30000,24100
12/13/2007,0000,20.00000,20.30000,19.60000,20.30000,31500
12/14/2007,0000,20.20000,20.20000,18.90000,20.00000,64000
12/17/2007,0000,18.85000,19.30000,18.60000,18.60000,39900
12/18/2007,0000,17.55000,18.45000,17.30000,17.80000,70300
12/19/2007,0000,18.10000,18.30000,18.10000,18.30000,15700
12/20/2007,0000,18.10000,18.30000,18.05000,18.05000,11500
12/21/2007,0000,18.50000,18.50000,18.00000,18.35000,23100
12/24/2007,0000,18.60000,18.60000,17.45000,18.35000,11500
12/25/2007,0000,18.50000,18.50000,18.20000,18.50000,14700
12/26/2007,0000,18.30000,18.45000,18.30000,18.45000,7300
12/27/2007,0000,18.50000,18.70000,18.50000,18.60000,10500
12/28/2007,0000,18.90000,18.90000,18.55000,18.80000,11500
12/31/2007,0000,18.90000,20.00000,18.80000,19.60000,17800
01/02/2008,0000,19.00000,19.50000,19.00000,19.10000,10500
01/03/2008,0000,18.90000,19.35000,18.90000,18.95000,18900
01/04/2008,0000,18.70000,19.15000,18.70000,19.10000,7300
01/07/2008,0000,18.80000,18.80000,18.60000,18.65000,32500
01/08/2008,0000,18.65000,18.95000,18.65000,18.90000,17800
01/09/2008,0000,19.00000,19.00000,18.80000,18.80000,13600
01/10/2008,0000,18.80000,18.80000,18.75000,18.80000,23100
01/11/2008,0000,19.20000,19.20000,19.20000,19.20000,1000
01/14/2008,0000,19.25000,19.25000,18.40000,19.00000,9400
01/15/2008,0000,19.20000,19.50000,19.20000,19.50000,6300
01/16/2008,0000,19.00000,19.10000,18.70000,19.10000,8400
01/17/2008,0000,19.00000,19.00000,18.60000,18.60000,6300
01/18/2008,0000,18.80000,18.85000,18.50000,18.85000,13600
01/21/2008,0000,18.05000,18.80000,18.05000,18.15000,35700
01/22/2008,0000,17.70000,18.15000,17.55000,17.60000,85000
01/23/2008,0000,17.65000,17.70000,17.60000,17.70000,48300
01/24/2008,0000,18.00000,18.00000,17.35000,17.40000,29400
01/25/2008,0000,17.85000,18.00000,17.60000,17.80000,17800
01/28/2008,0000,17.60000,17.60000,17.40000,17.40000,17800
01/29/2008,0000,17.40000,17.80000,17.40000,17.80000,16800
01/30/2008,0000,17.20000,17.95000,17.20000,17.55000,8400
01/31/2008,0000,17.30000,17.95000,17.30000,17.75000,9400
02/01/2008,0000,17.70000,17.75000,17.50000,17.50000,7300
02/12/2008,0000,17.35000,17.50000,17.30000,17.35000,8400
02/13/2008,0000,17.35000,17.40000,17.35000,17.40000,3100
02/14/2008,0000,17.40000,17.75000,17.40000,17.75000,16800
02/15/2008,0000,18.20000,18.20000,17.75000,17.80000,5200
02/18/2008,0000,17.80000,18.00000,17.80000,18.00000,6300
02/19/2008,0000,18.10000,18.10000,18.00000,18.00000,2100
02/20/2008,0000,18.00000,18.15000,18.00000,18.15000,3100
02/21/2008,0000,18.40000,18.75000,18.35000,18.35000,7300
02/22/2008,0000,18.90000,18.90000,18.35000,18.70000,5200
02/25/2008,0000,18.30000,18.70000,18.00000,18.70000,46200
02/26/2008,0000,18.70000,18.70000,18.70000,18.70000,1000
02/27/2008,0000,18.80000,19.10000,18.70000,19.10000,17800
02/29/2008,0000,19.10000,19.30000,18.60000,18.90000,13600
03/03/2008,0000,18.60000,18.70000,18.25000,18.70000,10500
03/04/2008,0000,18.60000,19.60000,18.60000,19.00000,27300
03/05/2008,0000,19.30000,19.35000,19.00000,19.00000,8400
03/06/2008,0000,19.20000,19.50000,19.00000,19.00000,64000
03/07/2008,0000,18.45000,19.25000,18.45000,18.90000,14700
03/10/2008,0000,18.90000,18.90000,18.70000,18.70000,3100
03/11/2008,0000,18.65000,18.90000,18.65000,18.90000,5200
03/12/2008,0000,19.05000,19.10000,18.95000,19.00000,30400
03/13/2008,0000,19.05000,19.15000,18.20000,18.20000,53500
03/14/2008,0000,18.30000,18.55000,18.30000,18.45000,11500
03/18/2008,0000,18.05000,18.50000,18.05000,18.45000,29400
03/19/2008,0000,17.40000,18.55000,17.40000,17.95000,23100
03/20/2008,0000,18.50000,18.50000,18.00000,18.35000,12600
03/21/2008,0000,18.35000,18.35000,18.00000,18.30000,19900
03/24/2008,0000,18.80000,18.80000,18.35000,18.35000,8400
03/25/2008,0000,18.45000,19.30000,18.40000,19.00000,56700
03/26/2008,0000,19.00000,19.90000,19.00000,19.75000,74500
03/27/2008,0000,19.50000,19.75000,19.50000,19.75000,33600
03/28/2008,0000,19.60000,19.70000,19.55000,19.55000,24100
03/31/2008,0000,19.55000,19.55000,19.45000,19.45000,22000
04/01/2008,0000,19.45000,19.75000,19.45000,19.70000,10500
04/02/2008,0000,19.80000,19.80000,19.55000,19.55000,29400
04/03/2008,0000,19.80000,20.00000,19.55000,20.00000,57700
04/07/2008,0000,20.10000,20.10000,19.85000,19.90000,42000
04/08/2008,0000,20.00000,20.10000,20.00000,20.05000,54600
04/09/2008,0000,21.00000,21.00000,20.10000,20.35000,96600
04/10/2008,0000,20.35000,20.50000,20.30000,20.30000,50400
04/11/2008,0000,20.50000,20.65000,20.40000,20.65000,64000
04/14/2008,0000,20.70000,21.00000,20.60000,20.60000,74500
04/15/2008,0000,20.65000,20.80000,20.50000,20.50000,33600
04/16/2008,0000,20.70000,20.70000,20.30000,20.30000,40900
04/17/2008,0000,20.40000,20.45000,20.40000,20.40000,39900
04/18/2008,0000,21.20000,21.20000,20.40000,20.90000,28300
04/21/2008,0000,20.45000,21.00000,20.45000,20.50000,25200
04/22/2008,0000,20.70000,20.70000,20.40000,20.50000,13600
04/23/2008,0000,20.45000,20.60000,20.20000,20.60000,21000
04/24/2008,0000,20.60000,20.70000,20.25000,20.25000,32500
04/25/2008,0000,20.85000,20.90000,20.60000,20.60000,25200
04/28/2008,0000,20.10000,20.60000,20.10000,20.30000,8400
04/29/2008,0000,20.30000,20.45000,20.20000,20.45000,25200
04/30/2008,0000,20.35000,20.60000,20.30000,20.60000,13600
05/02/2008,0000,20.30000,20.80000,20.20000,20.80000,52500
05/05/2008,0000,20.90000,20.90000,20.45000,20.85000,46200
05/06/2008,0000,20.85000,20.85000,20.50000,20.85000,31500
05/07/2008,0000,20.55000,20.80000,20.50000,20.60000,14700
05/08/2008,0000,20.70000,20.70000,20.70000,20.70000,2100
05/09/2008,0000,21.00000,21.00000,20.50000,20.60000,44100
05/12/2008,0000,20.85000,20.85000,20.75000,20.75000,3100
05/13/2008,0000,20.75000,20.75000,20.50000,20.50000,39900
05/14/2008,0000,20.55000,20.70000,20.55000,20.70000,42000
05/15/2008,0000,20.75000,20.85000,20.70000,20.85000,42000
05/16/2008,0000,21.00000,21.00000,20.75000,20.85000,66100
05/19/2008,0000,20.85000,20.95000,20.65000,20.65000,81900
05/20/2008,0000,20.80000,20.80000,20.40000,20.40000,36700
05/21/2008,0000,20.40000,20.55000,20.40000,20.55000,6300
05/22/2008,0000,20.80000,21.00000,20.60000,21.00000,59800
05/23/2008,0000,21.50000,21.50000,21.00000,21.10000,129100
05/26/2008,0000,21.10000,21.10000,20.25000,20.30000,92400
05/27/2008,0000,20.40000,20.50000,20.30000,20.35000,51400
05/28/2008,0000,20.50000,20.50000,20.50000,20.50000,16800
05/29/2008,0000,20.50000,20.50000,20.40000,20.40000,26200
05/30/2008,0000,20.50000,20.75000,20.20000,20.20000,63000
06/02/2008,0000,20.50000,20.50000,20.30000,20.30000,12600
06/03/2008,0000,20.40000,20.40000,20.20000,20.20000,13600
06/04/2008,0000,20.35000,20.50000,20.20000,20.20000,23100
06/05/2008,0000,20.40000,20.50000,20.15000,20.20000,17800
06/06/2008,0000,20.25000,20.30000,20.20000,20.30000,15700
06/09/2008,0000,20.30000,20.45000,20.00000,20.10000,47200
06/10/2008,0000,20.35000,20.50000,19.70000,19.70000,70300
06/11/2008,0000,19.95000,20.10000,19.70000,19.70000,59800
06/12/2008,0000,19.50000,19.80000,19.00000,19.00000,53500
06/13/2008,0000,19.20000,19.45000,19.20000,19.30000,48300
06/16/2008,0000,19.45000,19.45000,19.00000,19.00000,43000
06/17/2008,0000,19.00000,19.00000,18.90000,19.00000,23100
06/18/2008,0000,19.00000,19.20000,19.00000,19.10000,16800
06/19/2008,0000,19.30000,19.30000,19.00000,19.05000,30400
06/20/2008,0000,19.25000,19.30000,19.00000,19.00000,23100
06/23/2008,0000,19.00000,20.20000,19.00000,19.30000,72400
06/24/2008,0000,19.50000,19.50000,19.20000,19.30000,46200
06/25/2008,0000,19.30000,19.30000,19.20000,19.20000,16800
06/26/2008,0000,19.90000,19.90000,19.25000,19.25000,15700
06/27/2008,0000,19.00000,19.20000,18.70000,18.70000,42000
06/30/2008,0000,18.50000,18.70000,18.20000,18.20000,52500
07/01/2008,0000,18.50000,19.00000,18.20000,18.20000,59800
07/02/2008,0000,18.60000,18.60000,18.40000,18.40000,5200
07/03/2008,0000,18.40000,18.40000,18.40000,18.40000,5200
07/04/2008,0000,18.40000,18.60000,18.40000,18.40000,28300
07/07/2008,0000,18.70000,18.80000,18.70000,18.70000,17800
07/08/2008,0000,18.80000,19.00000,18.50000,18.50000,32500
07/09/2008,0000,18.90000,18.90000,18.70000,18.75000,17800
07/10/2008,0000,19.00000,19.00000,18.65000,18.75000,13600
07/11/2008,0000,18.95000,18.95000,18.20000,18.75000,134400
07/14/2008,0000,18.65000,18.70000,18.20000,18.20000,76600
07/15/2008,0000,18.20000,18.20000,17.80000,17.80000,61900
07/16/2008,0000,17.90000,17.90000,17.55000,17.60000,81900
07/17/2008,0000,17.70000,17.90000,17.65000,17.90000,30400
07/18/2008,0000,18.45000,18.45000,17.35000,17.65000,28300
07/21/2008,0000,17.65000,17.95000,17.40000,17.60000,19900
07/22/2008,0000,17.70000,18.00000,17.70000,17.85000,31500
07/23/2008,0000,18.00000,19.05000,18.00000,18.90000,68200
07/24/2008,0000,18.50000,18.85000,18.50000,18.85000,22000
07/25/2008,0000,18.75000,18.85000,18.75000,18.85000,33600
07/29/2008,0000,18.45000,18.80000,18.45000,18.60000,4200
07/30/2008,0000,18.60000,18.85000,18.50000,18.75000,34600
07/31/2008,0000,18.60000,18.80000,18.60000,18.80000,34600
08/01/2008,0000,18.30000,19.10000,18.30000,18.70000,33600
08/04/2008,0000,19.05000,19.05000,18.70000,19.05000,32500
08/05/2008,0000,19.30000,19.30000,18.70000,18.75000,25200
08/06/2008,0000,18.80000,19.10000,18.75000,18.95000,44100
08/07/2008,0000,18.75000,18.75000,18.75000,18.75000,9400
08/08/2008,0000,18.75000,19.00000,18.70000,19.00000,15700
08/11/2008,0000,19.00000,19.00000,18.80000,18.95000,9400
08/12/2008,0000,18.80000,18.90000,18.65000,18.90000,14700
08/13/2008,0000,18.65000,18.65000,18.65000,18.65000,4200
08/14/2008,0000,18.75000,18.75000,18.65000,18.70000,16800
08/15/2008,0000,18.80000,18.90000,18.75000,18.80000,21000
08/18/2008,0000,19.00000,19.00000,18.70000,18.90000,15700
08/19/2008,0000,18.70000,19.10000,18.60000,19.10000,36700
08/20/2008,0000,18.85000,19.00000,18.80000,19.00000,42000
08/21/2008,0000,19.15000,19.15000,18.75000,18.80000,8400
08/22/2008,0000,18.90000,18.90000,18.65000,18.80000,37800
08/25/2008,0000,18.80000,19.00000,18.75000,18.95000,78700
08/26/2008,0000,17.10000,17.10000,16.70000,16.95000,32000
08/27/2008,0000,17.00000,17.00000,16.95000,17.00000,20000
08/28/2008,0000,17.00000,17.10000,16.95000,16.95000,17000
08/29/2008,0000,16.95000,17.05000,16.95000,16.95000,18000
09/01/2008,0000,16.95000,17.05000,16.00000,16.70000,44000
09/02/2008,0000,16.70000,16.70000,16.20000,16.70000,32000
09/03/2008,0000,16.45000,16.60000,16.20000,16.45000,54000
09/04/2008,0000,16.45000,16.65000,16.00000,16.40000,55000
09/05/2008,0000,17.50000,17.50000,16.10000,16.70000,99000
09/08/2008,0000,17.10000,17.10000,17.00000,17.00000,3000
09/09/2008,0000,16.80000,16.80000,16.50000,16.50000,13000
09/10/2008,0000,16.95000,16.95000,16.50000,16.60000,24000
09/11/2008,0000,16.60000,16.60000,16.50000,16.50000,16000
09/12/2008,0000,16.65000,16.80000,16.50000,16.70000,19000
09/15/2008,0000,16.70000,16.90000,16.60000,16.85000,16000
09/16/2008,0000,16.50000,16.50000,16.00000,16.50000,54000
09/17/2008,0000,16.70000,16.80000,16.70000,16.80000,5000
09/18/2008,0000,16.20000,16.50000,16.00000,16.50000,23000
09/19/2008,0000,16.50000,16.50000,16.30000,16.50000,22000
09/22/2008,0000,16.50000,16.50000,16.35000,16.50000,28000
09/23/2008,0000,16.50000,16.50000,16.50000,16.50000,3000
09/24/2008,0000,16.40000,16.50000,16.40000,16.50000,25000
09/25/2008,0000,16.30000,16.50000,16.25000,16.50000,16000
09/26/2008,0000,16.30000,16.50000,16.30000,16.50000,42000
09/30/2008,0000,16.10000,16.35000,16.00000,16.35000,22000
10/01/2008,0000,17.20000,17.20000,16.35000,16.65000,15000
10/02/2008,0000,16.20000,16.45000,16.20000,16.25000,8000
10/03/2008,0000,16.25000,16.30000,16.25000,16.25000,15000
10/07/2008,0000,16.10000,16.55000,16.10000,16.55000,20000
10/08/2008,0000,16.20000,16.20000,16.00000,16.00000,27000
10/09/2008,0000,16.30000,16.30000,16.00000,16.00000,28000
10/13/2008,0000,15.60000,16.00000,15.60000,16.00000,11000
10/14/2008,0000,16.35000,17.05000,15.85000,17.05000,26000
10/15/2008,0000,16.70000,16.85000,16.50000,16.85000,18000
10/16/2008,0000,16.30000,16.30000,16.30000,16.30000,5000
10/20/2008,0000,16.00000,16.40000,15.80000,16.40000,15000
10/21/2008,0000,16.75000,16.75000,16.10000,16.35000,5000
10/22/2008,0000,16.35000,16.35000,15.95000,16.25000,22000
10/23/2008,0000,15.85000,16.00000,15.70000,16.00000,26000
10/24/2008,0000,15.50000,15.65000,15.45000,15.45000,33000
10/27/2008,0000,14.50000,15.00000,14.45000,14.85000,29000
10/28/2008,0000,14.30000,14.80000,14.30000,14.80000,19000
10/29/2008,0000,14.80000,15.35000,14.50000,14.50000,9000
10/30/2008,0000,14.50000,15.30000,14.50000,15.30000,6000
10/31/2008,0000,15.65000,15.65000,15.20000,15.30000,13000
11/03/2008,0000,15.30000,15.85000,15.30000,15.85000,16000
11/04/2008,0000,15.30000,15.75000,15.20000,15.40000,12000
11/05/2008,0000,15.90000,15.90000,15.40000,15.50000,12000
11/06/2008,0000,15.25000,15.50000,15.15000,15.35000,16000
11/07/2008,0000,15.40000,15.45000,15.20000,15.45000,10000
11/10/2008,0000,15.50000,15.50000,15.35000,15.35000,17000
11/11/2008,0000,15.40000,15.50000,15.40000,15.50000,15000
11/12/2008,0000,15.20000,15.40000,15.05000,15.35000,16000
11/13/2008,0000,15.10000,15.70000,15.10000,15.35000,37000
11/14/2008,0000,15.65000,15.65000,15.45000,15.55000,13000
11/17/2008,0000,15.00000,16.60000,14.80000,16.20000,33000
11/18/2008,0000,16.00000,16.00000,15.50000,16.00000,14000
11/19/2008,0000,15.50000,16.00000,15.40000,16.00000,20000
11/20/2008,0000,15.30000,15.70000,15.20000,15.65000,17000
11/21/2008,0000,15.15000,15.70000,15.10000,15.70000,26000
11/24/2008,0000,16.10000,16.10000,16.10000,16.10000,1000
11/25/2008,0000,15.40000,16.00000,15.40000,16.00000,2000
11/26/2008,0000,15.90000,16.00000,15.90000,16.00000,8000
11/27/2008,0000,16.00000,16.00000,15.30000,16.00000,23000
11/28/2008,0000,15.60000,15.85000,15.50000,15.85000,8000
12/01/2008,0000,15.80000,15.80000,15.40000,15.65000,3000
12/02/2008,0000,15.50000,15.50000,15.00000,15.45000,25000
12/03/2008,0000,15.25000,15.40000,15.25000,15.40000,13000
12/04/2008,0000,15.05000,15.20000,14.90000,15.10000,37000
12/05/2008,0000,14.85000,15.20000,14.80000,15.20000,18000
12/08/2008,0000,15.20000,15.85000,15.00000,15.75000,38000
12/09/2008,0000,15.95000,15.95000,15.95000,15.95000,2000
12/10/2008,0000,15.50000,15.50000,15.30000,15.50000,10000
12/11/2008,0000,15.55000,15.55000,15.20000,15.50000,14000
12/12/2008,0000,15.30000,15.35000,15.05000,15.35000,16000
12/15/2008,0000,15.30000,16.30000,15.30000,16.30000,63000
12/16/2008,0000,15.75000,16.00000,15.70000,15.85000,5000
12/17/2008,0000,15.85000,15.85000,15.40000,15.70000,9000
12/18/2008,0000,15.40000,15.65000,15.40000,15.65000,4000
12/19/2008,0000,15.45000,15.75000,15.30000,15.50000,9000
12/22/2008,0000,15.10000,15.55000,15.00000,15.55000,38000
12/23/2008,0000,15.10000,15.55000,14.80000,15.55000,15000
12/24/2008,0000,15.00000,15.40000,15.00000,15.40000,6000
12/25/2008,0000,15.40000,15.40000,15.00000,15.30000,28000
12/26/2008,0000,15.30000,15.35000,15.05000,15.20000,6000
12/29/2008,0000,15.45000,15.60000,15.00000,15.00000,28000
12/30/2008,0000,15.00000,15.00000,15.00000,15.00000,2000
12/31/2008,0000,15.45000,15.45000,14.60000,14.80000,35000
01/05/2009,0000,15.10000,15.30000,14.95000,15.00000,9000
01/06/2009,0000,14.80000,15.00000,14.70000,15.00000,40000
01/07/2009,0000,15.00000,15.10000,15.00000,15.05000,3000
01/08/2009,0000,15.05000,15.05000,14.80000,14.90000,8000
01/09/2009,0000,14.95000,15.00000,14.95000,15.00000,3000
01/12/2009,0000,15.00000,15.15000,15.00000,15.15000,5000
01/13/2009,0000,15.00000,15.20000,14.90000,15.20000,10000
01/14/2009,0000,15.20000,15.20000,15.20000,15.20000,3000
01/15/2009,0000,15.00000,15.10000,15.00000,15.00000,7000
01/16/2009,0000,15.00000,15.20000,15.00000,15.20000,8000
01/19/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
01/20/2009,0000,15.30000,15.60000,15.00000,15.60000,9000
01/21/2009,0000,14.90000,15.50000,14.90000,15.50000,6000
02/02/2009,0000,15.50000,15.90000,15.50000,15.90000,18000
02/03/2009,0000,15.90000,16.20000,15.90000,16.20000,31000
02/04/2009,0000,15.90000,16.00000,15.90000,15.90000,15000
02/05/2009,0000,16.00000,16.10000,16.00000,16.05000,17000
02/06/2009,0000,16.00000,16.40000,16.00000,16.20000,25000
02/09/2009,0000,16.00000,16.35000,16.00000,16.30000,12000
02/10/2009,0000,15.90000,16.00000,15.90000,16.00000,7000
02/11/2009,0000,15.55000,16.00000,15.50000,16.00000,30000
02/12/2009,0000,16.10000,16.40000,16.00000,16.40000,38000
02/13/2009,0000,16.30000,16.70000,16.30000,16.50000,42000
02/16/2009,0000,16.60000,16.80000,16.50000,16.60000,58000
02/17/2009,0000,16.60000,16.60000,16.40000,16.55000,31000
02/18/2009,0000,16.30000,16.50000,16.30000,16.45000,12000
02/19/2009,0000,16.40000,16.50000,16.35000,16.50000,8000
02/20/2009,0000,16.35000,16.35000,16.30000,16.30000,13000
02/23/2009,0000,16.30000,16.80000,16.30000,16.75000,17000
02/24/2009,0000,16.40000,16.50000,16.35000,16.50000,11000
02/26/2009,0000,16.50000,16.50000,16.30000,16.40000,13000
02/27/2009,0000,16.70000,16.70000,16.20000,16.30000,10000
03/02/2009,0000,16.10000,16.10000,15.60000,16.00000,24000
03/03/2009,0000,15.40000,15.90000,15.40000,15.90000,13000
03/04/2009,0000,15.80000,16.25000,15.80000,16.25000,27000
03/05/2009,0000,16.10000,16.30000,15.90000,16.25000,12000
03/06/2009,0000,16.00000,16.20000,15.90000,16.20000,22000
03/09/2009,0000,16.35000,16.70000,16.35000,16.70000,27000
03/10/2009,0000,16.70000,17.00000,16.50000,16.60000,24000
03/11/2009,0000,16.70000,16.75000,16.50000,16.75000,18000
03/12/2009,0000,16.55000,16.55000,16.45000,16.50000,17000
03/13/2009,0000,16.60000,16.60000,16.35000,16.60000,13000
03/16/2009,0000,16.60000,17.00000,16.60000,16.85000,24000
03/17/2009,0000,16.80000,16.90000,16.75000,16.90000,15000
03/18/2009,0000,16.80000,16.80000,16.20000,16.70000,23000
03/19/2009,0000,16.50000,16.70000,16.40000,16.70000,21000
03/20/2009,0000,16.90000,16.90000,16.80000,16.80000,7000
03/23/2009,0000,16.90000,16.90000,16.55000,16.80000,66000
03/24/2009,0000,16.65000,16.80000,16.60000,16.70000,19000
03/25/2009,0000,16.80000,16.80000,16.60000,16.70000,14000
03/26/2009,0000,16.60000,16.75000,16.60000,16.65000,60000
03/27/2009,0000,16.65000,17.00000,16.65000,16.70000,53000
03/30/2009,0000,17.00000,17.70000,17.00000,17.00000,55000
03/31/2009,0000,17.30000,17.35000,16.70000,17.35000,34000
04/01/2009,0000,17.35000,17.35000,17.00000,17.35000,27000
04/02/2009,0000,17.35000,17.65000,17.30000,17.65000,61000
04/03/2009,0000,17.40000,17.50000,17.30000,17.50000,27000
04/06/2009,0000,17.60000,18.00000,17.60000,18.00000,88000
04/07/2009,0000,18.00000,18.50000,18.00000,18.25000,48000
04/08/2009,0000,18.00000,18.10000,17.50000,17.80000,68000
04/09/2009,0000,17.70000,17.90000,17.70000,17.80000,37000
04/10/2009,0000,17.80000,18.20000,17.60000,18.00000,44000
04/13/2009,0000,18.00000,18.20000,17.75000,18.00000,63000
04/14/2009,0000,18.00000,18.15000,17.70000,18.05000,34000
04/15/2009,0000,18.10000,18.10000,17.70000,17.90000,34000
04/16/2009,0000,18.10000,18.30000,18.00000,18.30000,53000
04/17/2009,0000,18.40000,19.55000,18.35000,19.55000,464000
04/20/2009,0000,20.90000,20.90000,20.90000,20.90000,137000
04/21/2009,0000,22.35000,22.35000,21.55000,22.35000,616000
04/22/2009,0000,23.90000,23.90000,23.50000,23.90000,607000
04/23/2009,0000,25.30000,25.35000,23.35000,23.90000,1004000
04/24/2009,0000,24.35000,25.00000,24.00000,24.60000,753000
04/27/2009,0000,24.60000,24.60000,23.40000,23.90000,306000
04/28/2009,0000,23.70000,25.45000,23.70000,24.55000,549000
04/29/2009,0000,24.55000,25.80000,23.80000,25.45000,767000
04/30/2009,0000,27.20000,27.20000,26.30000,26.30000,1229000
05/04/2009,0000,26.80000,26.80000,25.10000,25.20000,524000
05/05/2009,0000,25.00000,25.00000,23.45000,23.75000,329000
05/06/2009,0000,23.75000,24.70000,23.75000,24.55000,758000
05/07/2009,0000,24.80000,26.25000,24.80000,25.85000,1213000
05/08/2009,0000,26.50000,26.75000,25.05000,25.85000,658000
05/11/2009,0000,25.85000,26.20000,25.60000,26.10000,666000
05/12/2009,0000,26.10000,26.20000,25.50000,26.20000,310000
05/13/2009,0000,26.35000,28.00000,25.75000,28.00000,1646000
05/14/2009,0000,28.00000,29.55000,27.60000,29.30000,1261000
05/15/2009,0000,30.85000,31.35000,30.40000,31.35000,2179000
05/18/2009,0000,31.95000,33.50000,31.95000,33.50000,2128000
05/19/2009,0000,34.80000,34.80000,32.30000,32.90000,1048000
05/20/2009,0000,32.80000,34.70000,32.30000,33.60000,1264000
05/21/2009,0000,34.75000,35.95000,34.20000,35.95000,1747000
05/22/2009,0000,37.25000,38.45000,36.60000,38.45000,1170000
05/25/2009,0000,41.10000,41.10000,41.10000,41.10000,542000
05/26/2009,0000,43.95000,43.95000,43.95000,43.95000,525000
05/27/2009,0000,47.00000,47.00000,40.90000,44.65000,4051000
06/01/2009,0000,47.00000,47.00000,43.10000,43.55000,1363000
06/02/2009,0000,44.00000,46.00000,42.30000,44.50000,2186000
06/03/2009,0000,43.55000,43.90000,42.00000,42.00000,850000
06/04/2009,0000,41.00000,41.80000,39.20000,39.80000,1664000
06/05/2009,0000,42.00000,42.00000,40.00000,40.35000,1080000
06/08/2009,0000,42.20000,42.45000,39.80000,39.85000,937000
06/09/2009,0000,39.80000,39.80000,37.10000,37.10000,1342000
06/10/2009,0000,37.40000,39.65000,37.30000,39.65000,1796000
06/11/2009,0000,39.75000,42.15000,39.75000,41.05000,2083000
06/12/2009,0000,41.80000,43.90000,41.10000,43.50000,2677000
06/15/2009,0000,43.00000,43.00000,40.50000,40.50000,1120000
06/16/2009,0000,39.80000,40.30000,38.50000,39.45000,809000
06/17/2009,0000,39.15000,41.00000,37.80000,38.30000,888000
06/18/2009,0000,38.60000,39.20000,35.65000,35.95000,1268000
06/19/2009,0000,36.10000,37.30000,33.80000,36.85000,1096000
06/22/2009,0000,37.00000,39.40000,36.80000,39.40000,1112000
06/23/2009,0000,38.50000,40.10000,38.30000,38.65000,858000
06/24/2009,0000,39.75000,41.00000,39.10000,39.30000,901000
06/25/2009,0000,39.60000,41.20000,39.15000,39.30000,1232000
06/26/2009,0000,40.00000,40.20000,38.00000,38.50000,826000
06/29/2009,0000,38.40000,39.70000,37.80000,38.60000,452000
06/30/2009,0000,39.30000,39.30000,37.45000,37.50000,408000
07/01/2009,0000,37.50000,38.15000,37.30000,37.60000,320000
07/02/2009,0000,38.00000,38.50000,37.15000,37.20000,541000
07/03/2009,0000,36.70000,39.80000,36.70000,39.80000,1262000
07/06/2009,0000,42.55000,42.55000,42.55000,42.55000,763000
07/07/2009,0000,45.50000,45.50000,45.50000,45.50000,1077000
07/08/2009,0000,48.65000,48.65000,45.50000,46.00000,6797000
07/09/2009,0000,48.15000,49.20000,47.00000,49.20000,2873000
07/10/2009,0000,52.60000,52.60000,49.50000,51.80000,6579000
07/13/2009,0000,51.00000,51.30000,48.20000,48.20000,2529000
07/14/2009,0000,48.20000,49.90000,48.20000,49.70000,2171000
07/15/2009,0000,50.50000,52.50000,49.65000,49.90000,2442000
07/16/2009,0000,50.50000,52.50000,49.00000,49.90000,3218000
07/17/2009,0000,50.00000,50.70000,49.00000,49.35000,1424000
07/20/2009,0000,49.00000,49.00000,46.00000,47.05000,2222000
07/21/2009,0000,47.05000,48.80000,47.05000,47.50000,1528000
07/22/2009,0000,48.00000,48.30000,47.05000,47.35000,971000
07/23/2009,0000,47.45000,47.45000,46.25000,46.30000,1008000
07/24/2009,0000,47.40000,49.50000,46.45000,49.50000,2085000
07/27/2009,0000,51.20000,51.50000,48.85000,49.00000,2372000
07/28/2009,0000,49.80000,49.80000,48.50000,48.55000,1157000
07/29/2009,0000,48.80000,51.80000,48.80000,49.40000,2277000
07/30/2009,0000,49.55000,49.95000,47.00000,48.75000,1072000
07/31/2009,0000,49.00000,50.50000,48.50000,48.50000,1237000
08/03/2009,0000,49.50000,50.50000,48.55000,48.90000,1279000
08/04/2009,0000,49.80000,49.80000,46.50000,46.80000,942000
08/05/2009,0000,47.20000,48.10000,45.35000,45.60000,1213000
08/06/2009,0000,43.00000,44.35000,42.60000,44.35000,2124000
08/10/2009,0000,43.00000,45.35000,43.00000,44.40000,1547000
08/11/2009,0000,44.35000,44.35000,43.70000,43.80000,509000
08/12/2009,0000,43.50000,45.50000,43.50000,44.70000,765000
08/13/2009,0000,45.10000,47.80000,45.10000,47.80000,823000
08/14/2009,0000,50.50000,50.50000,48.00000,48.00000,1964000
08/17/2009,0000,47.80000,48.80000,46.50000,46.50000,792000
08/18/2009,0000,46.00000,46.50000,44.10000,44.60000,1006000
08/19/2009,0000,45.50000,45.50000,44.00000,44.05000,563000
08/20/2009,0000,44.05000,44.10000,41.50000,42.00000,888000
08/21/2009,0000,42.80000,42.80000,39.70000,40.00000,1053000
08/24/2009,0000,42.00000,42.80000,41.00000,42.80000,731000
08/25/2009,0000,42.80000,44.70000,42.00000,43.20000,2878000
08/26/2009,0000,43.00000,43.40000,42.30000,42.60000,1070000
08/27/2009,0000,42.10000,42.95000,41.60000,41.60000,693000
08/28/2009,0000,41.60000,42.35000,41.00000,41.45000,471000
08/31/2009,0000,41.50000,42.70000,41.45000,42.10000,406000
09/01/2009,0000,42.00000,43.80000,41.50000,43.00000,1162000
09/02/2009,0000,43.00000,43.30000,42.05000,42.05000,699000
09/03/2009,0000,42.90000,43.55000,42.00000,42.20000,940000
09/04/2009,0000,42.40000,43.15000,42.00000,42.00000,651000
09/07/2009,0000,42.10000,42.50000,40.70000,41.00000,747000
09/08/2009,0000,41.20000,42.20000,40.50000,41.05000,779000
09/09/2009,0000,41.05000,41.05000,40.00000,40.00000,808000
09/10/2009,0000,40.50000,41.00000,37.30000,38.20000,1256000
09/11/2009,0000,38.20000,39.80000,38.20000,39.55000,861000
09/14/2009,0000,39.50000,39.50000,38.80000,38.80000,395000
09/15/2009,0000,38.80000,39.20000,38.30000,38.60000,375000
09/16/2009,0000,39.00000,41.30000,38.80000,41.30000,1012000
09/17/2009,0000,42.80000,42.85000,40.50000,40.50000,2050000
09/18/2009,0000,40.50000,43.30000,40.50000,43.15000,2148000
09/21/2009,0000,43.65000,45.20000,42.30000,44.90000,2779000
09/22/2009,0000,44.90000,45.00000,43.20000,43.30000,1411000
09/23/2009,0000,43.50000,44.35000,41.80000,42.05000,1229000
09/24/2009,0000,42.05000,42.50000,41.25000,41.55000,628000
09/25/2009,0000,41.55000,42.95000,41.35000,42.00000,608000
09/28/2009,0000,42.00000,42.00000,40.00000,40.30000,718000
09/29/2009,0000,41.00000,41.50000,40.60000,41.00000,338000
09/30/2009,0000,41.00000,41.80000,40.90000,41.00000,398000
10/01/2009,0000,41.00000,41.50000,40.30000,40.30000,534000
10/02/2009,0000,39.70000,41.00000,39.70000,40.10000,337000
10/05/2009,0000,40.50000,41.20000,40.20000,40.80000,492000
10/06/2009,0000,41.30000,41.30000,40.30000,40.30000,642000
10/07/2009,0000,40.30000,41.00000,39.90000,40.00000,1029000
10/08/2009,0000,39.80000,39.80000,38.70000,38.80000,1193000
10/09/2009,0000,38.90000,39.30000,38.20000,39.00000,489000
10/12/2009,0000,39.00000,39.80000,38.55000,39.30000,423000
10/13/2009,0000,39.00000,39.30000,38.50000,39.00000,352000
10/14/2009,0000,39.20000,39.90000,39.05000,39.35000,482000
10/15/2009,0000,39.50000,39.80000,38.85000,39.25000,487000
10/16/2009,0000,39.25000,39.30000,38.65000,39.15000,384000
10/19/2009,0000,39.00000,39.50000,38.75000,39.20000,272000
10/20/2009,0000,39.20000,39.50000,38.55000,39.20000,507000
10/21/2009,0000,39.20000,39.20000,38.55000,39.20000,517000
10/22/2009,0000,39.10000,41.90000,38.90000,41.65000,2757000
10/23/2009,0000,41.95000,42.25000,40.60000,40.60000,1522000
10/26/2009,0000,41.10000,41.10000,39.80000,39.80000,550000
10/27/2009,0000,39.50000,40.50000,38.95000,40.00000,627000
10/28/2009,0000,39.55000,40.05000,38.80000,39.70000,504000
10/29/2009,0000,38.90000,39.40000,37.85000,38.60000,896000
10/30/2009,0000,38.85000,38.95000,38.60000,38.75000,322000
11/02/2009,0000,37.90000,38.60000,37.90000,38.50000,280000
11/03/2009,0000,38.70000,38.85000,38.50000,38.60000,134000
11/04/2009,0000,38.60000,40.50000,38.60000,39.40000,630000
11/05/2009,0000,39.90000,41.35000,39.50000,40.00000,726000
11/06/2009,0000,40.85000,40.85000,39.40000,39.45000,471000
11/09/2009,0000,39.80000,40.50000,39.55000,39.80000,326000
11/10/2009,0000,39.50000,40.00000,39.35000,39.75000,220000
11/11/2009,0000,40.00000,40.00000,39.30000,39.60000,179000
11/12/2009,0000,39.50000,39.90000,39.30000,39.50000,271000
11/13/2009,0000,39.70000,39.75000,39.30000,39.60000,181000
11/16/2009,0000,40.00000,40.40000,39.30000,39.70000,320000
11/17/2009,0000,39.70000,39.70000,39.25000,39.65000,151000
11/18/2009,0000,39.80000,41.50000,39.80000,40.70000,1338000
11/19/2009,0000,40.85000,40.90000,39.85000,39.85000,586000
11/20/2009,0000,39.85000,40.50000,39.60000,39.60000,362000
11/23/2009,0000,39.40000,39.85000,39.35000,39.35000,228000
11/24/2009,0000,39.30000,39.60000,39.05000,39.05000,389000
11/25/2009,0000,39.55000,40.30000,39.35000,39.60000,627000
11/26/2009,0000,39.90000,40.00000,39.40000,39.60000,326000
11/27/2009,0000,39.60000,39.60000,38.50000,38.50000,391000
11/30/2009,0000,38.50000,40.35000,38.50000,39.90000,766000
12/01/2009,0000,40.20000,40.20000,39.50000,39.60000,371000
12/02/2009,0000,39.90000,39.95000,39.40000,39.50000,257000
12/03/2009,0000,39.60000,40.00000,39.30000,39.30000,258000
12/04/2009,0000,39.30000,40.35000,39.30000,39.90000,972000
12/07/2009,0000,40.00000,42.65000,40.00000,42.65000,2236000
12/08/2009,0000,45.00000,45.60000,44.50000,45.20000,4075000
12/09/2009,0000,44.80000,45.50000,44.20000,44.60000,1626000
12/11/2009,0000,42.25000,44.75000,42.25000,44.60000,1257000
12/14/2009,0000,45.00000,45.00000,44.05000,44.40000,796000
12/15/2009,0000,43.75000,44.20000,42.20000,42.25000,1118000
12/16/2009,0000,42.00000,44.50000,42.00000,43.40000,1063000
12/17/2009,0000,43.85000,44.30000,42.00000,42.65000,508000
12/18/2009,0000,41.70000,43.10000,41.70000,42.65000,279000
12/21/2009,0000,43.05000,44.30000,43.05000,43.65000,558000
12/22/2009,0000,44.45000,46.70000,43.75000,46.00000,3865000
12/23/2009,0000,46.60000,48.80000,46.60000,48.00000,3246000
12/25/2009,0000,50.70000,51.20000,48.80000,50.00000,2632000
12/28/2009,0000,50.20000,50.80000,49.50000,50.80000,1849000
12/29/2009,0000,51.20000,52.60000,50.20000,50.30000,1831840
