DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.90000,49.50000,47.00000,47.60000,4207000
04/03/2007,0000,46.20000,47.30000,45.80000,45.80000,3287000
04/04/2007,0000,46.40000,48.90000,45.95000,47.80000,6994000
04/09/2007,0000,47.85000,47.95000,45.70000,45.75000,3996000
04/10/2007,0000,45.75000,46.50000,42.60000,45.40000,4119000
04/11/2007,0000,43.00000,45.00000,43.00000,44.30000,1263000
04/12/2007,0000,43.60000,44.95000,43.35000,44.95000,1925000
04/13/2007,0000,45.00000,45.20000,43.90000,43.95000,1475000
04/16/2007,0000,43.20000,43.60000,40.55000,40.55000,5581000
04/17/2007,0000,40.55000,40.60000,38.30000,39.00000,3997000
04/18/2007,0000,39.05000,40.80000,38.90000,40.00000,2432000
04/19/2007,0000,40.00000,40.45000,39.20000,39.70000,1614000
04/20/2007,0000,40.00000,40.50000,40.00000,40.20000,788000
04/23/2007,0000,40.70000,40.70000,39.70000,39.90000,1321000
04/24/2007,0000,39.90000,40.90000,39.90000,40.40000,1908000
04/25/2007,0000,40.40000,40.40000,38.90000,39.30000,1773000
04/26/2007,0000,39.80000,39.85000,38.90000,39.30000,1347000
04/27/2007,0000,39.35000,40.50000,39.35000,39.90000,1721000
04/30/2007,0000,40.00000,40.00000,38.50000,38.95000,1581000
05/02/2007,0000,38.10000,39.50000,38.10000,38.70000,1173000
05/03/2007,0000,38.70000,40.30000,38.70000,39.80000,3092000
05/04/2007,0000,40.30000,40.65000,39.80000,40.00000,1982000
05/07/2007,0000,40.00000,41.90000,40.00000,41.50000,4514000
05/08/2007,0000,41.50000,41.80000,41.00000,41.05000,1780000
05/09/2007,0000,41.40000,41.40000,40.40000,40.40000,1137000
05/10/2007,0000,40.70000,41.15000,39.90000,39.90000,1659000
05/11/2007,0000,39.90000,40.00000,39.20000,39.30000,1552000
05/14/2007,0000,39.80000,39.90000,39.20000,39.20000,1083000
05/15/2007,0000,39.20000,39.40000,38.40000,38.50000,926000
05/16/2007,0000,38.60000,39.45000,38.50000,38.80000,1035000
05/17/2007,0000,39.00000,39.40000,38.65000,38.65000,860000
05/18/2007,0000,38.65000,39.35000,38.40000,38.60000,889000
05/21/2007,0000,38.80000,40.30000,38.80000,39.80000,2147000
05/22/2007,0000,40.20000,41.35000,40.05000,41.00000,3257000
05/23/2007,0000,41.50000,41.50000,40.20000,40.20000,2233000
05/24/2007,0000,40.30000,40.90000,40.25000,40.70000,1391000
05/25/2007,0000,40.70000,41.30000,40.30000,40.50000,2689000
05/28/2007,0000,40.50000,40.50000,39.50000,39.50000,1426000
05/29/2007,0000,39.70000,40.40000,39.50000,39.65000,1436000
05/30/2007,0000,39.65000,39.70000,39.00000,39.05000,1063000
05/31/2007,0000,39.20000,40.20000,39.20000,39.30000,2339000
06/01/2007,0000,39.50000,39.90000,39.10000,39.10000,1141000
06/04/2007,0000,39.20000,40.20000,39.20000,39.70000,1438000
06/05/2007,0000,39.90000,41.15000,39.80000,41.00000,4780000
06/06/2007,0000,41.00000,42.20000,41.00000,41.40000,6612000
06/07/2007,0000,41.40000,43.10000,40.70000,42.60000,4321000
06/08/2007,0000,42.60000,44.30000,42.20000,43.30000,7607000
06/11/2007,0000,44.00000,44.50000,43.20000,43.20000,4088000
06/12/2007,0000,43.80000,43.80000,42.60000,42.65000,2280000
06/13/2007,0000,42.65000,43.80000,42.50000,42.55000,1677000
06/14/2007,0000,43.00000,43.40000,42.20000,42.30000,2175000
06/15/2007,0000,42.35000,42.75000,42.00000,42.15000,1428000
06/20/2007,0000,42.50000,42.80000,41.00000,41.00000,1989000
06/21/2007,0000,41.00000,43.00000,41.00000,42.40000,2465000
06/22/2007,0000,42.40000,42.60000,41.50000,41.90000,2295000
06/25/2007,0000,42.60000,42.70000,41.50000,41.50000,3198000
06/26/2007,0000,41.50000,41.90000,40.50000,41.50000,2205000
06/27/2007,0000,41.50000,42.95000,41.50000,42.25000,5869000
06/28/2007,0000,43.40000,43.40000,42.00000,42.00000,1970000
06/29/2007,0000,42.10000,42.20000,41.25000,41.30000,1544000
07/02/2007,0000,41.50000,41.80000,41.00000,41.20000,1518000
07/03/2007,0000,41.25000,42.50000,41.20000,42.00000,3519000
07/04/2007,0000,42.80000,42.80000,41.50000,41.50000,2442000
07/05/2007,0000,41.65000,42.15000,41.50000,41.90000,1428000
07/06/2007,0000,42.00000,44.80000,41.50000,44.80000,8134000
07/09/2007,0000,47.50000,47.90000,47.40000,47.90000,3887000
07/10/2007,0000,50.00000,51.00000,47.00000,50.00000,18350000
07/11/2007,0000,50.00000,53.50000,49.50000,53.50000,9079000
07/12/2007,0000,55.60000,57.20000,54.50000,57.20000,18322000
07/13/2007,0000,58.50000,59.50000,56.00000,56.40000,13668000
07/16/2007,0000,56.90000,59.50000,52.50000,52.80000,12220000
07/17/2007,0000,52.00000,55.00000,51.50000,54.40000,7230000
07/18/2007,0000,54.50000,55.50000,52.00000,52.00000,5406000
07/19/2007,0000,52.00000,54.10000,52.00000,52.60000,5386000
07/20/2007,0000,54.50000,56.20000,53.00000,56.20000,7496000
07/23/2007,0000,57.00000,60.10000,57.00000,60.10000,13465000
07/24/2007,0000,61.90000,64.30000,60.50000,61.00000,12983000
07/25/2007,0000,61.00000,64.00000,61.00000,63.50000,7306000
07/26/2007,0000,64.50000,65.70000,59.10000,60.30000,9748000
07/27/2007,0000,56.20000,60.50000,56.20000,57.80000,4859000
07/30/2007,0000,57.80000,60.80000,56.80000,59.50000,6162000
07/31/2007,0000,60.80000,63.60000,60.10000,62.30000,9591000
08/01/2007,0000,62.00000,63.00000,59.60000,59.60000,5656000
08/02/2007,0000,62.50000,62.50000,55.80000,59.50000,4318000
08/03/2007,0000,61.00000,61.10000,59.30000,59.50000,3912000
08/06/2007,0000,57.00000,58.50000,56.30000,57.90000,2091000
08/07/2007,0000,59.00000,59.30000,54.00000,54.10000,3888000
08/08/2007,0000,54.10000,57.00000,54.00000,56.50000,4198000
08/09/2007,0000,57.60000,60.40000,57.00000,60.40000,8086000
08/10/2007,0000,56.80000,60.30000,56.80000,60.00000,4403000
08/13/2007,0000,60.00000,61.60000,58.00000,58.00000,3144000
08/14/2007,0000,58.50000,59.50000,57.00000,57.70000,1931000
08/15/2007,0000,57.00000,58.90000,55.50000,56.00000,3417000
08/16/2007,0000,55.00000,56.90000,52.10000,52.50000,4293000
08/17/2007,0000,53.00000,55.00000,49.05000,51.60000,4030000
08/20/2007,0000,55.20000,55.20000,53.60000,55.20000,2506000
08/21/2007,0000,55.60000,56.20000,53.50000,53.50000,1984000
08/22/2007,0000,53.50000,54.90000,50.80000,51.70000,2071000
08/23/2007,0000,53.50000,54.50000,53.00000,53.00000,2079000
08/24/2007,0000,52.90000,53.90000,52.80000,53.20000,1092000
08/27/2007,0000,54.30000,55.50000,53.50000,53.50000,1622000
08/28/2007,0000,53.50000,54.80000,53.00000,53.60000,883000
08/29/2007,0000,52.90000,53.30000,52.00000,52.50000,789000
08/30/2007,0000,53.30000,55.30000,53.10000,54.00000,2003000
08/31/2007,0000,54.00000,56.80000,54.00000,56.40000,4037000
09/03/2007,0000,56.90000,60.30000,56.60000,60.30000,7898000
09/04/2007,0000,60.10000,61.10000,58.50000,59.50000,3915000
09/05/2007,0000,60.00000,60.00000,58.20000,58.20000,2499000
09/06/2007,0000,57.60000,58.90000,57.30000,57.90000,1853000
09/07/2007,0000,58.70000,59.60000,57.60000,57.60000,1975000
09/10/2007,0000,56.50000,57.90000,56.40000,57.90000,1194000
09/11/2007,0000,58.10000,61.90000,58.10000,61.50000,8281000
09/12/2007,0000,62.10000,63.80000,60.30000,60.50000,7435000
09/13/2007,0000,60.90000,61.00000,58.80000,58.80000,2862000
09/14/2007,0000,58.80000,59.50000,58.20000,58.80000,3414000
09/17/2007,0000,59.30000,59.60000,57.20000,57.20000,1443000
09/19/2007,0000,58.00000,58.20000,54.50000,55.00000,2088000
09/20/2007,0000,55.50000,57.90000,55.20000,55.20000,1844000
09/21/2007,0000,55.20000,57.00000,55.00000,57.00000,1096000
09/26/2007,0000,57.50000,58.30000,57.20000,57.50000,1942000
09/27/2007,0000,57.40000,57.50000,55.60000,55.80000,4269000
09/28/2007,0000,56.00000,57.50000,56.00000,56.30000,3106000
10/01/2007,0000,56.90000,57.50000,55.00000,55.50000,2293000
10/02/2007,0000,55.80000,56.00000,54.00000,54.90000,3296000
10/03/2007,0000,55.00000,56.20000,54.00000,54.50000,3440000
10/04/2007,0000,54.50000,55.40000,54.20000,55.10000,1728000
10/05/2007,0000,55.10000,55.40000,53.80000,54.00000,2016000
10/08/2007,0000,54.10000,54.50000,52.20000,52.90000,1609000
10/09/2007,0000,53.00000,53.90000,51.50000,52.50000,1584000
10/11/2007,0000,52.80000,53.40000,52.00000,52.50000,1054000
10/12/2007,0000,52.50000,52.90000,51.00000,51.60000,1200000
10/15/2007,0000,51.60000,51.90000,50.20000,50.20000,755000
10/16/2007,0000,49.10000,51.50000,49.00000,50.80000,1951000
10/17/2007,0000,50.80000,52.20000,50.70000,51.30000,1198000
10/18/2007,0000,52.00000,52.80000,51.30000,51.50000,1290000
10/19/2007,0000,51.60000,52.00000,50.60000,50.90000,1081000
10/22/2007,0000,49.60000,49.70000,48.20000,48.50000,1345000
10/23/2007,0000,48.50000,48.90000,47.90000,48.00000,1646000
10/24/2007,0000,48.00000,48.90000,46.50000,46.50000,1334000
10/25/2007,0000,46.80000,47.40000,44.05000,45.50000,2448000
10/26/2007,0000,45.50000,45.85000,44.00000,44.20000,1421000
10/29/2007,0000,44.70000,45.50000,44.00000,45.50000,1816000
10/30/2007,0000,45.90000,45.90000,44.80000,45.00000,867000
10/31/2007,0000,45.00000,47.00000,45.00000,46.05000,1855000
11/01/2007,0000,46.70000,46.80000,45.00000,45.00000,931000
11/02/2007,0000,44.05000,44.50000,42.00000,42.00000,1527000
11/05/2007,0000,42.00000,42.00000,39.10000,39.10000,2370000
11/06/2007,0000,38.60000,38.60000,36.40000,36.55000,4540000
11/07/2007,0000,36.95000,37.75000,36.00000,36.80000,2972000
11/08/2007,0000,36.80000,38.10000,36.50000,37.00000,4307000
11/09/2007,0000,37.50000,38.30000,37.00000,37.50000,3243000
11/12/2007,0000,35.10000,36.50000,34.90000,34.95000,2108000
11/13/2007,0000,34.00000,34.30000,32.55000,32.55000,2678000
11/14/2007,0000,32.65000,34.20000,32.55000,33.10000,4479000
11/15/2007,0000,33.00000,33.10000,30.80000,31.05000,4068000
11/16/2007,0000,29.50000,31.30000,29.10000,31.00000,3152000
11/19/2007,0000,31.20000,32.30000,31.00000,31.00000,2603000
11/20/2007,0000,30.20000,33.00000,30.05000,33.00000,2400000
11/21/2007,0000,32.70000,34.00000,32.40000,32.60000,2701000
11/22/2007,0000,32.80000,32.95000,30.85000,31.00000,2068000
11/23/2007,0000,31.00000,31.45000,29.80000,30.00000,2174000
11/26/2007,0000,30.50000,30.70000,29.15000,29.40000,1665000
11/27/2007,0000,28.20000,28.20000,27.35000,27.35000,2518000
11/28/2007,0000,27.35000,28.30000,27.00000,27.00000,2975000
11/29/2007,0000,28.00000,28.30000,27.10000,27.60000,2432000
11/30/2007,0000,27.90000,29.50000,27.70000,29.50000,2994000
12/03/2007,0000,30.35000,31.00000,29.70000,30.10000,3523000
12/04/2007,0000,30.00000,31.20000,29.50000,31.10000,2174000
12/05/2007,0000,31.40000,32.55000,31.10000,32.30000,2913000
12/06/2007,0000,32.60000,32.65000,30.65000,31.00000,3235000
12/07/2007,0000,31.10000,31.40000,30.20000,30.40000,2137000
12/10/2007,0000,30.40000,30.75000,29.50000,29.60000,943000
12/11/2007,0000,30.00000,30.20000,28.60000,29.75000,1290000
12/12/2007,0000,29.05000,29.40000,28.90000,29.40000,698000
12/13/2007,0000,29.40000,30.15000,27.60000,27.70000,1631000
12/14/2007,0000,27.60000,27.95000,25.80000,26.00000,3731000
12/17/2007,0000,25.00000,26.00000,24.20000,24.20000,2552000
12/18/2007,0000,23.10000,24.70000,22.55000,23.65000,2529000
12/19/2007,0000,24.60000,24.75000,24.00000,24.40000,1964000
12/20/2007,0000,24.45000,25.00000,22.70000,22.70000,1859000
12/21/2007,0000,22.70000,23.00000,21.15000,22.50000,3522000
12/24/2007,0000,22.50000,23.60000,22.50000,23.30000,1813000
12/25/2007,0000,23.55000,23.55000,22.60000,22.90000,1167000
12/26/2007,0000,22.90000,22.90000,22.40000,22.70000,865000
12/27/2007,0000,22.90000,24.25000,22.70000,24.25000,2445000
12/28/2007,0000,24.35000,25.90000,24.35000,25.90000,5860000
12/31/2007,0000,26.30000,27.30000,25.20000,26.70000,3753000
01/02/2008,0000,26.90000,28.00000,26.35000,26.70000,3624000
01/03/2008,0000,26.10000,26.30000,25.60000,26.15000,1287000
01/04/2008,0000,26.15000,26.90000,26.10000,26.15000,1710000
01/07/2008,0000,25.30000,25.30000,24.35000,24.35000,1533000
01/08/2008,0000,23.10000,24.35000,22.70000,23.40000,1292000
01/09/2008,0000,22.20000,24.50000,22.20000,24.50000,1276000
01/10/2008,0000,25.50000,26.20000,25.00000,25.10000,2694000
01/11/2008,0000,25.70000,25.80000,25.00000,25.15000,1114000
01/14/2008,0000,25.45000,25.80000,23.55000,23.75000,1688000
01/15/2008,0000,24.20000,25.25000,24.10000,24.30000,1339000
01/16/2008,0000,24.00000,24.00000,23.00000,23.00000,945000
01/17/2008,0000,23.60000,24.00000,22.85000,24.00000,918000
01/18/2008,0000,23.80000,25.00000,23.20000,25.00000,928000
01/21/2008,0000,24.80000,25.25000,24.45000,24.60000,723000
01/22/2008,0000,22.90000,23.25000,22.90000,22.90000,1033000
01/23/2008,0000,23.00000,23.40000,21.30000,21.30000,2500000
01/24/2008,0000,21.50000,21.90000,19.85000,19.85000,1579000
01/25/2008,0000,19.85000,21.20000,19.85000,21.20000,2125000
01/28/2008,0000,21.00000,21.00000,19.75000,19.75000,1178000
01/29/2008,0000,20.00000,20.50000,18.45000,19.75000,1716000
01/30/2008,0000,19.70000,20.20000,19.50000,19.85000,860000
01/31/2008,0000,19.85000,20.50000,19.40000,19.65000,947000
02/01/2008,0000,19.85000,20.50000,19.65000,20.50000,1126000
02/12/2008,0000,20.50000,20.50000,19.70000,20.05000,637000
02/13/2008,0000,20.15000,20.80000,18.65000,18.65000,645000
02/14/2008,0000,18.95000,19.95000,18.95000,19.95000,814000
02/15/2008,0000,19.40000,21.00000,19.40000,20.80000,1405000
02/18/2008,0000,21.40000,21.95000,21.10000,21.45000,1632000
02/19/2008,0000,21.50000,21.95000,21.00000,21.60000,1273000
02/20/2008,0000,21.50000,22.50000,21.30000,21.80000,1397000
02/21/2008,0000,22.30000,23.00000,21.85000,22.90000,2522000
02/22/2008,0000,22.90000,23.30000,22.20000,23.10000,1781000
02/25/2008,0000,23.80000,24.00000,23.15000,23.30000,1414000
02/26/2008,0000,23.80000,23.80000,22.40000,22.50000,1174000
02/27/2008,0000,22.80000,23.30000,22.75000,22.95000,1559000
02/29/2008,0000,22.95000,24.00000,22.80000,23.70000,1512000
03/03/2008,0000,23.40000,23.40000,22.15000,22.80000,781000
03/04/2008,0000,22.45000,23.45000,22.45000,23.00000,839000
03/05/2008,0000,23.20000,23.40000,22.40000,22.80000,1066000
03/06/2008,0000,23.00000,23.65000,22.90000,23.55000,1575000
03/07/2008,0000,23.00000,23.80000,23.00000,23.20000,985000
03/10/2008,0000,23.15000,23.20000,22.35000,22.40000,861000
03/11/2008,0000,22.20000,22.65000,22.05000,22.40000,560000
03/12/2008,0000,23.30000,23.30000,22.60000,22.85000,796000
03/13/2008,0000,22.50000,23.00000,22.00000,22.00000,579000
03/14/2008,0000,22.40000,22.50000,21.30000,21.35000,812000
03/17/2008,0000,21.05000,21.10000,20.00000,20.90000,544000
03/18/2008,0000,20.90000,21.75000,20.65000,21.75000,416000
03/19/2008,0000,22.30000,22.30000,21.20000,21.50000,443000
03/20/2008,0000,21.00000,22.00000,21.00000,21.95000,487000
03/21/2008,0000,21.95000,22.40000,21.95000,22.05000,709000
03/24/2008,0000,23.00000,23.00000,22.10000,22.80000,1076000
03/25/2008,0000,23.50000,23.50000,22.40000,22.85000,1233000
03/26/2008,0000,23.00000,23.15000,22.40000,22.50000,698000
03/27/2008,0000,22.80000,22.80000,22.10000,22.15000,434000
03/28/2008,0000,21.90000,22.60000,21.90000,22.30000,549000
03/31/2008,0000,22.20000,22.45000,22.10000,22.45000,310000
04/01/2008,0000,22.70000,23.25000,22.60000,22.60000,1050000
04/02/2008,0000,22.80000,23.40000,22.80000,23.15000,1440000
04/03/2008,0000,23.35000,24.75000,23.10000,24.75000,2594000
04/07/2008,0000,26.00000,26.45000,25.40000,26.45000,4848000
04/08/2008,0000,26.45000,28.00000,26.30000,26.50000,4077000
04/09/2008,0000,26.70000,27.10000,25.60000,25.75000,2313000
04/10/2008,0000,26.40000,27.55000,26.00000,27.55000,2822000
04/11/2008,0000,28.30000,29.45000,28.30000,29.00000,9598000
04/14/2008,0000,28.65000,28.65000,28.00000,28.50000,3290000
04/15/2008,0000,29.00000,30.45000,29.00000,30.45000,6888000
04/16/2008,0000,30.80000,30.85000,29.85000,30.15000,5614000
04/17/2008,0000,31.50000,32.25000,31.05000,31.80000,7187000
04/18/2008,0000,32.00000,33.00000,31.00000,32.70000,3864000
04/21/2008,0000,32.95000,33.00000,31.30000,32.00000,3802000
04/22/2008,0000,31.70000,33.00000,31.70000,32.00000,4185000
04/23/2008,0000,31.80000,32.00000,31.00000,31.00000,3619000
04/24/2008,0000,31.00000,31.55000,30.00000,30.20000,3034000
04/25/2008,0000,30.50000,30.80000,29.10000,29.20000,3544000
04/28/2008,0000,29.50000,30.90000,29.50000,30.00000,3275000
04/29/2008,0000,30.00000,30.50000,29.10000,29.30000,2412000
04/30/2008,0000,29.50000,30.20000,29.00000,29.30000,1585000
05/02/2008,0000,29.30000,30.00000,27.25000,27.25000,3316000
05/05/2008,0000,25.35000,25.95000,25.35000,25.35000,4064000
05/06/2008,0000,25.35000,27.10000,25.35000,27.10000,4066000
05/07/2008,0000,27.00000,27.50000,26.60000,27.20000,3156000
05/08/2008,0000,26.90000,27.45000,26.60000,27.20000,1362000
05/09/2008,0000,27.40000,27.80000,26.90000,26.90000,1414000
05/12/2008,0000,26.90000,26.90000,26.20000,26.40000,998000
05/13/2008,0000,26.80000,28.20000,26.50000,28.20000,3596000
05/14/2008,0000,28.20000,28.80000,28.00000,28.00000,2570000
05/15/2008,0000,28.00000,28.70000,28.00000,28.20000,1739000
05/16/2008,0000,28.60000,28.90000,28.20000,28.35000,1784000
05/19/2008,0000,28.50000,28.55000,27.60000,27.90000,1498000
05/20/2008,0000,28.10000,28.70000,27.20000,27.20000,2675000
05/21/2008,0000,27.20000,28.40000,27.20000,27.80000,2344000
05/22/2008,0000,27.30000,27.80000,27.00000,27.50000,1211000
05/23/2008,0000,27.50000,27.90000,26.20000,26.20000,1448000
05/26/2008,0000,25.20000,26.20000,24.85000,25.00000,1231000
05/27/2008,0000,25.85000,26.30000,25.10000,25.65000,1284000
05/28/2008,0000,26.25000,26.25000,25.00000,25.00000,1117000
05/29/2008,0000,25.55000,25.55000,24.35000,24.40000,907000
05/30/2008,0000,24.85000,25.25000,24.10000,25.15000,1203000
06/02/2008,0000,25.15000,25.90000,25.15000,25.40000,1075000
06/03/2008,0000,25.50000,25.50000,24.60000,24.60000,699000
06/04/2008,0000,24.60000,25.40000,24.60000,24.85000,1298000
06/05/2008,0000,25.00000,26.55000,24.60000,26.55000,3387000
06/06/2008,0000,26.75000,27.50000,26.35000,26.35000,3713000
06/10/2008,0000,25.50000,25.75000,24.55000,24.55000,1041000
06/11/2008,0000,24.80000,25.20000,24.15000,24.30000,1522000
06/12/2008,0000,24.00000,24.10000,22.60000,22.60000,1585000
06/13/2008,0000,22.60000,23.30000,22.60000,23.30000,1183000
06/16/2008,0000,23.60000,23.80000,22.80000,22.80000,636000
06/17/2008,0000,22.80000,23.00000,22.20000,22.90000,653000
06/18/2008,0000,23.00000,23.40000,22.50000,23.05000,538000
06/19/2008,0000,22.70000,23.00000,22.40000,22.50000,347000
06/20/2008,0000,22.50000,23.00000,20.95000,22.50000,724000
06/23/2008,0000,22.00000,22.00000,21.30000,21.80000,571000
06/24/2008,0000,21.80000,22.45000,20.50000,21.50000,735000
06/25/2008,0000,21.00000,21.50000,20.20000,21.25000,941000
06/26/2008,0000,21.40000,21.90000,21.00000,21.00000,668000
06/27/2008,0000,19.55000,19.80000,19.55000,19.55000,1319000
06/30/2008,0000,19.50000,19.55000,18.20000,18.20000,1231000
07/01/2008,0000,17.10000,17.90000,16.95000,16.95000,1325000
07/02/2008,0000,16.00000,17.45000,16.00000,16.40000,2139000
07/03/2008,0000,15.50000,17.50000,15.30000,17.50000,2276000
07/04/2008,0000,18.00000,18.50000,17.50000,17.50000,2188000
07/07/2008,0000,17.65000,17.95000,17.10000,17.75000,797000
07/08/2008,0000,17.60000,17.75000,16.75000,17.25000,830000
07/09/2008,0000,17.65000,18.45000,17.40000,18.15000,3251000
07/10/2008,0000,18.20000,18.30000,17.45000,17.55000,1366000
07/11/2008,0000,18.00000,18.75000,17.60000,18.65000,1715000
07/14/2008,0000,19.00000,19.95000,18.75000,19.95000,2710000
07/15/2008,0000,19.80000,19.80000,18.60000,18.60000,2167000
07/16/2008,0000,19.30000,19.60000,18.65000,19.00000,2131000
07/17/2008,0000,20.10000,20.20000,19.70000,20.00000,1872000
07/18/2008,0000,19.90000,19.90000,18.60000,18.70000,1596000
07/21/2008,0000,19.20000,19.45000,18.50000,19.35000,1254000
07/22/2008,0000,19.00000,19.60000,18.80000,19.30000,1198000
07/23/2008,0000,19.80000,19.80000,19.20000,19.55000,2354000
07/24/2008,0000,19.55000,19.55000,18.70000,18.70000,1223000
07/25/2008,0000,18.40000,18.50000,18.05000,18.45000,712000
07/29/2008,0000,17.40000,18.20000,17.40000,18.15000,456000
07/30/2008,0000,18.60000,18.65000,17.80000,17.95000,541000
07/31/2008,0000,18.15000,18.45000,17.25000,17.45000,480000
08/01/2008,0000,17.00000,17.30000,16.50000,16.90000,648000
08/04/2008,0000,16.90000,17.30000,16.80000,16.85000,490000
08/05/2008,0000,17.00000,17.00000,16.10000,16.10000,568000
08/06/2008,0000,16.50000,17.20000,16.50000,17.20000,813000
08/07/2008,0000,17.05000,17.95000,17.05000,17.55000,1950000
08/08/2008,0000,17.10000,18.75000,17.10000,18.75000,2617000
08/11/2008,0000,19.00000,19.85000,19.00000,19.40000,3382000
08/12/2008,0000,19.40000,19.70000,19.05000,19.30000,1969000
08/13/2008,0000,19.20000,19.70000,19.00000,19.55000,1424000
08/14/2008,0000,19.55000,19.85000,19.20000,19.55000,1296000
08/15/2008,0000,19.70000,19.70000,18.20000,18.35000,1225000
08/18/2008,0000,18.15000,18.50000,17.60000,17.70000,1063000
08/19/2008,0000,17.50000,18.40000,17.00000,18.05000,928000
08/20/2008,0000,18.05000,18.35000,17.60000,18.25000,746000
08/21/2008,0000,18.15000,18.35000,17.00000,17.00000,584000
08/22/2008,0000,17.15000,17.50000,16.65000,17.20000,1103000
08/25/2008,0000,17.40000,17.80000,17.40000,17.40000,616000
08/26/2008,0000,17.30000,17.60000,17.10000,17.50000,523000
08/27/2008,0000,17.55000,18.60000,17.45000,18.45000,1848000
08/28/2008,0000,18.55000,18.60000,17.85000,17.85000,894000
08/29/2008,0000,18.10000,18.40000,17.65000,17.65000,1031000
09/01/2008,0000,17.55000,17.55000,16.60000,16.60000,1078000
09/02/2008,0000,16.70000,16.95000,16.30000,16.80000,895000
09/03/2008,0000,16.85000,17.20000,16.25000,16.30000,1401000
09/04/2008,0000,16.30000,16.70000,15.20000,15.45000,1207000
09/05/2008,0000,14.50000,15.75000,14.50000,15.50000,920000
09/08/2008,0000,16.20000,16.55000,16.20000,16.55000,581000
09/09/2008,0000,16.60000,16.60000,15.40000,15.80000,744000
09/10/2008,0000,15.10000,16.40000,15.10000,16.40000,737000
09/11/2008,0000,16.50000,16.50000,15.30000,15.30000,638000
09/12/2008,0000,15.50000,16.35000,14.25000,16.35000,1896000
09/15/2008,0000,15.65000,15.90000,15.25000,15.25000,967000
09/16/2008,0000,14.30000,15.25000,14.20000,15.25000,3127000
09/17/2008,0000,15.50000,16.20000,14.60000,15.30000,1420000
09/18/2008,0000,14.25000,14.95000,14.25000,14.95000,1557000
09/19/2008,0000,15.50000,15.90000,15.35000,15.85000,1152000
09/22/2008,0000,16.50000,16.50000,15.50000,16.00000,1171000
09/23/2008,0000,15.50000,16.30000,15.40000,16.15000,1354000
09/24/2008,0000,16.20000,16.80000,16.00000,16.30000,2355000
09/25/2008,0000,16.30000,16.45000,15.70000,15.70000,975000
09/26/2008,0000,16.20000,16.25000,14.80000,14.80000,946000
09/30/2008,0000,13.80000,14.20000,13.80000,14.10000,916000
10/01/2008,0000,14.50000,14.75000,14.15000,14.45000,418000
10/02/2008,0000,14.45000,14.80000,13.80000,13.90000,592000
10/03/2008,0000,13.10000,14.30000,13.10000,14.30000,797000
10/06/2008,0000,14.00000,14.10000,13.30000,13.30000,569000
10/07/2008,0000,12.80000,13.85000,12.60000,13.60000,1078000
10/08/2008,0000,13.10000,13.40000,12.65000,12.65000,565000
10/09/2008,0000,12.20000,12.70000,11.80000,11.80000,1159000
10/13/2008,0000,11.40000,11.40000,11.40000,11.40000,108000
10/14/2008,0000,11.80000,12.15000,11.70000,12.15000,1375000
10/15/2008,0000,12.00000,12.00000,11.75000,11.75000,767000
10/16/2008,0000,11.35000,11.60000,11.35000,11.40000,623000
10/17/2008,0000,11.60000,11.80000,11.10000,11.25000,850000
10/20/2008,0000,11.25000,12.00000,10.90000,12.00000,1121000
10/21/2008,0000,12.70000,12.70000,11.80000,12.50000,812000
10/22/2008,0000,12.30000,12.50000,12.10000,12.10000,487000
10/23/2008,0000,11.70000,11.70000,11.70000,11.70000,250000
10/24/2008,0000,11.30000,11.35000,11.30000,11.30000,845000
10/27/2008,0000,10.55000,11.30000,10.55000,10.80000,1040000
10/28/2008,0000,10.20000,11.55000,10.15000,11.55000,1279000
10/29/2008,0000,12.30000,12.30000,10.80000,11.00000,665000
10/30/2008,0000,11.00000,11.75000,11.00000,11.75000,834000
10/31/2008,0000,11.30000,12.10000,11.30000,12.10000,1146000
11/03/2008,0000,12.00000,12.50000,11.70000,12.40000,666000
11/04/2008,0000,12.05000,12.30000,11.70000,11.90000,516000
11/05/2008,0000,12.00000,12.70000,11.70000,12.20000,1279000
11/06/2008,0000,11.40000,11.70000,11.35000,11.35000,661000
11/07/2008,0000,10.90000,11.65000,10.65000,11.50000,595000
11/10/2008,0000,10.70000,11.40000,10.70000,10.90000,395000
11/11/2008,0000,10.70000,11.05000,10.50000,10.50000,427000
11/12/2008,0000,10.50000,10.90000,10.50000,10.50000,254000
11/13/2008,0000,10.50000,10.50000,9.77000,10.15000,982000
11/14/2008,0000,10.35000,10.40000,9.75000,9.75000,447000
11/17/2008,0000,9.50000,9.50000,9.07000,9.07000,779000
11/18/2008,0000,8.44000,8.58000,8.44000,8.44000,470000
11/19/2008,0000,7.85000,8.48000,7.85000,8.48000,996000
11/20/2008,0000,7.89000,8.02000,7.89000,7.89000,465000
11/21/2008,0000,7.34000,8.39000,7.34000,8.20000,595000
11/24/2008,0000,8.10000,8.20000,7.80000,7.85000,319000
11/25/2008,0000,8.10000,8.39000,8.03000,8.39000,725000
11/26/2008,0000,8.20000,8.37000,8.00000,8.30000,345000
11/27/2008,0000,8.41000,8.88000,8.41000,8.88000,630000
11/28/2008,0000,8.90000,9.46000,8.88000,9.30000,845000
12/01/2008,0000,9.00000,9.50000,9.00000,9.30000,675000
12/02/2008,0000,8.80000,8.87000,8.65000,8.65000,427000
12/03/2008,0000,8.61000,8.80000,8.10000,8.10000,285000
12/04/2008,0000,8.30000,8.50000,8.00000,8.10000,358000
12/05/2008,0000,8.10000,8.28000,8.03000,8.22000,150000
12/08/2008,0000,8.10000,8.79000,8.10000,8.79000,448000
12/09/2008,0000,9.20000,9.27000,8.90000,8.90000,654000
12/10/2008,0000,9.00000,9.50000,9.00000,9.49000,1158000
12/11/2008,0000,9.31000,9.59000,9.13000,9.33000,683000
12/12/2008,0000,9.50000,9.50000,8.75000,8.98000,622000
12/15/2008,0000,9.10000,9.60000,9.10000,9.39000,770000
12/16/2008,0000,9.20000,9.25000,9.06000,9.23000,302000
12/17/2008,0000,9.30000,9.53000,9.12000,9.12000,334000
12/18/2008,0000,9.32000,9.32000,9.00000,9.16000,394000
12/19/2008,0000,9.11000,9.38000,9.10000,9.35000,307000
12/22/2008,0000,9.58000,9.58000,8.85000,8.85000,331000
12/23/2008,0000,8.85000,8.85000,8.30000,8.45000,277000
12/24/2008,0000,8.42000,8.55000,8.41000,8.45000,235000
12/25/2008,0000,8.45000,8.60000,8.25000,8.32000,167000
12/26/2008,0000,8.32000,8.55000,8.25000,8.39000,285000
12/29/2008,0000,8.39000,8.97000,8.39000,8.97000,1521000
12/30/2008,0000,9.49000,9.55000,9.15000,9.37000,1899000
12/31/2008,0000,9.00000,9.50000,9.00000,9.16000,1629000
01/05/2009,0000,9.50000,9.58000,9.23000,9.31000,588000
01/06/2009,0000,9.31000,9.50000,9.12000,9.19000,432000
01/07/2009,0000,9.45000,9.45000,9.27000,9.33000,522000
01/08/2009,0000,9.29000,9.29000,8.68000,8.80000,379000
01/09/2009,0000,8.61000,8.88000,8.61000,8.66000,351000
01/12/2009,0000,8.52000,8.52000,8.43000,8.45000,186000
01/13/2009,0000,8.40000,8.58000,8.21000,8.58000,219000
01/14/2009,0000,8.58000,8.95000,8.50000,8.60000,823000
01/15/2009,0000,8.29000,8.38000,8.13000,8.29000,145000
01/16/2009,0000,8.30000,8.33000,8.22000,8.33000,250000
01/19/2009,0000,8.19000,8.20000,8.11000,8.17000,129000
01/20/2009,0000,8.10000,8.17000,7.81000,8.10000,178000
01/21/2009,0000,7.92000,8.30000,7.92000,8.30000,205000
02/02/2009,0000,8.35000,8.88000,8.20000,8.70000,3111000
02/03/2009,0000,8.76000,8.95000,8.76000,8.95000,502000
02/04/2009,0000,9.02000,9.20000,8.70000,8.80000,252000
02/05/2009,0000,8.80000,8.84000,8.66000,8.66000,234000
02/06/2009,0000,8.90000,9.00000,8.80000,8.82000,449000
02/09/2009,0000,8.90000,9.00000,8.70000,8.71000,255000
02/10/2009,0000,8.71000,8.80000,8.62000,8.73000,244000
02/11/2009,0000,8.45000,8.78000,8.45000,8.77000,325000
02/12/2009,0000,8.75000,8.87000,8.46000,8.47000,292000
02/13/2009,0000,8.52000,8.84000,8.51000,8.80000,442000
02/16/2009,0000,8.95000,9.41000,8.81000,9.41000,2542000
02/17/2009,0000,9.50000,9.90000,9.35000,9.43000,2702000
02/18/2009,0000,9.43000,9.59000,9.04000,9.59000,1503000
02/19/2009,0000,9.57000,9.57000,9.13000,9.19000,475000
02/20/2009,0000,9.20000,9.47000,9.17000,9.17000,770000
02/23/2009,0000,9.20000,9.45000,8.83000,9.20000,298000
02/24/2009,0000,9.00000,9.20000,8.91000,9.16000,239000
02/25/2009,0000,9.39000,9.39000,9.10000,9.10000,449000
02/26/2009,0000,9.11000,9.20000,9.07000,9.11000,232000
02/27/2009,0000,9.18000,9.38000,9.12000,9.35000,457000
03/02/2009,0000,9.30000,9.30000,8.70000,8.75000,554000
03/03/2009,0000,8.53000,8.90000,8.53000,8.77000,258000
03/04/2009,0000,8.77000,9.38000,8.77000,9.38000,1197000
03/05/2009,0000,9.51000,9.88000,9.40000,9.53000,1457000
03/06/2009,0000,9.53000,9.90000,9.53000,9.75000,1167000
03/09/2009,0000,9.80000,9.85000,9.38000,9.40000,696000
03/10/2009,0000,9.47000,9.97000,9.40000,9.92000,993000
03/11/2009,0000,10.40000,10.60000,10.00000,10.60000,1970000
03/12/2009,0000,11.20000,11.30000,10.90000,11.25000,3690000
03/13/2009,0000,11.00000,11.50000,10.95000,11.20000,2388000
03/16/2009,0000,11.20000,11.60000,10.90000,11.25000,1780000
03/17/2009,0000,11.10000,11.90000,11.00000,11.70000,1791000
03/18/2009,0000,11.90000,12.00000,11.05000,11.05000,1897000
03/19/2009,0000,11.10000,11.50000,10.70000,10.90000,1456000
03/20/2009,0000,10.95000,11.35000,10.80000,10.80000,1504000
03/23/2009,0000,11.10000,11.20000,10.90000,11.00000,656000
03/24/2009,0000,11.40000,11.45000,11.10000,11.10000,894000
03/25/2009,0000,11.35000,11.75000,11.15000,11.70000,2381000
03/26/2009,0000,11.80000,12.25000,11.65000,11.95000,2454000
03/27/2009,0000,12.30000,12.40000,11.60000,11.70000,1671000
03/30/2009,0000,11.60000,11.70000,10.95000,11.00000,1340000
03/31/2009,0000,11.00000,11.30000,11.00000,11.15000,663000
04/01/2009,0000,11.25000,11.70000,11.25000,11.50000,727000
04/02/2009,0000,11.80000,12.30000,11.65000,12.20000,2823000
04/03/2009,0000,12.00000,12.30000,11.85000,12.25000,1973000
04/06/2009,0000,12.30000,12.80000,12.10000,12.50000,1920000
04/07/2009,0000,12.30000,12.65000,12.25000,12.40000,1052000
04/08/2009,0000,12.40000,13.25000,12.40000,13.25000,3888000
04/09/2009,0000,14.15000,14.15000,14.15000,14.15000,611000
04/10/2009,0000,15.10000,15.10000,14.60000,15.10000,5531000
04/13/2009,0000,15.00000,16.15000,14.65000,16.15000,3623000
04/14/2009,0000,16.15000,17.15000,15.80000,16.30000,2367000
04/15/2009,0000,16.50000,16.60000,15.60000,15.95000,1468000
04/16/2009,0000,16.30000,16.35000,15.75000,15.80000,1254000
04/17/2009,0000,16.00000,16.45000,14.70000,14.70000,2955000
04/20/2009,0000,14.20000,14.70000,13.70000,13.95000,1450000
04/21/2009,0000,13.60000,14.90000,13.60000,14.90000,1525000
04/22/2009,0000,15.00000,15.60000,14.95000,15.15000,1537000
04/23/2009,0000,15.30000,15.30000,14.65000,14.70000,1020000
04/24/2009,0000,15.10000,15.30000,14.70000,14.75000,1014000
04/27/2009,0000,14.95000,15.30000,14.25000,14.50000,2758000
04/28/2009,0000,14.60000,14.95000,13.65000,13.85000,1397000
04/29/2009,0000,13.85000,14.00000,13.30000,13.40000,755000
04/30/2009,0000,14.20000,14.30000,14.00000,14.30000,1074000
05/04/2009,0000,15.30000,15.30000,14.95000,15.30000,1865000
05/05/2009,0000,15.30000,15.45000,14.25000,14.80000,1640000
05/06/2009,0000,14.70000,15.50000,14.35000,15.35000,1852000
05/07/2009,0000,15.35000,15.75000,15.00000,15.60000,2300000
05/08/2009,0000,16.00000,16.10000,15.65000,15.90000,1703000
05/11/2009,0000,17.00000,17.00000,16.80000,16.85000,2770000
05/12/2009,0000,16.80000,16.80000,15.70000,15.90000,2989000
05/13/2009,0000,17.00000,17.00000,17.00000,17.00000,1793000
05/14/2009,0000,18.15000,18.15000,18.15000,18.15000,3210000
05/15/2009,0000,19.40000,19.40000,18.15000,18.40000,9446000
05/18/2009,0000,18.40000,18.90000,17.60000,18.30000,3826000
05/19/2009,0000,18.80000,18.85000,17.65000,17.70000,3551000
05/20/2009,0000,17.80000,18.50000,17.40000,18.00000,2497000
05/21/2009,0000,17.80000,18.40000,17.65000,18.10000,1591000
05/22/2009,0000,16.85000,19.20000,16.85000,18.50000,3416000
05/25/2009,0000,18.50000,18.85000,17.70000,17.70000,2370000
05/26/2009,0000,17.80000,18.05000,17.00000,17.30000,1328000
05/27/2009,0000,17.50000,18.10000,17.50000,17.75000,1565000
06/01/2009,0000,17.95000,18.05000,16.80000,17.45000,2538000
06/02/2009,0000,17.45000,18.20000,17.20000,17.45000,5064000
06/03/2009,0000,17.45000,17.70000,16.80000,16.95000,2249000
06/04/2009,0000,16.95000,17.30000,16.60000,16.75000,1191000
06/05/2009,0000,17.10000,17.20000,16.75000,16.80000,1150000
06/08/2009,0000,17.35000,17.40000,16.50000,16.50000,1563000
06/09/2009,0000,16.55000,16.55000,15.35000,15.35000,1906000
06/10/2009,0000,15.45000,15.65000,14.60000,14.70000,1049000
06/11/2009,0000,14.20000,15.15000,14.20000,15.10000,1064000
06/12/2009,0000,15.20000,15.50000,14.85000,14.85000,1124000
06/15/2009,0000,14.90000,14.90000,13.85000,14.10000,1013000
06/16/2009,0000,14.10000,14.30000,13.70000,13.95000,940000
06/17/2009,0000,14.00000,14.90000,13.95000,14.90000,3592000
06/18/2009,0000,14.65000,14.65000,13.90000,14.20000,2349000
06/19/2009,0000,14.55000,15.15000,14.55000,15.15000,3874000
06/22/2009,0000,15.20000,15.40000,14.30000,15.15000,3224000
06/23/2009,0000,14.80000,15.70000,14.70000,15.00000,2734000
06/24/2009,0000,15.20000,15.50000,14.80000,15.15000,1128000
06/25/2009,0000,15.50000,16.20000,15.50000,15.50000,3440000
06/26/2009,0000,15.30000,15.90000,15.30000,15.55000,1187000
06/29/2009,0000,15.70000,15.80000,15.30000,15.45000,926000
06/30/2009,0000,15.45000,15.65000,15.10000,15.10000,756000
07/01/2009,0000,15.45000,16.00000,15.15000,15.50000,1788000
07/02/2009,0000,15.50000,15.85000,15.50000,15.50000,976000
07/03/2009,0000,15.40000,15.80000,15.25000,15.75000,1027000
07/06/2009,0000,15.75000,15.80000,15.55000,15.75000,598000
07/07/2009,0000,15.75000,16.55000,15.70000,16.45000,2941000
07/08/2009,0000,16.40000,17.20000,16.00000,17.20000,5233000
07/09/2009,0000,17.20000,17.50000,16.80000,17.15000,4365000
07/10/2009,0000,17.25000,17.35000,16.90000,16.90000,1168000
07/13/2009,0000,17.10000,17.30000,16.20000,16.50000,1439000
07/14/2009,0000,16.85000,17.65000,16.80000,17.40000,4998000
07/15/2009,0000,17.40000,17.60000,17.25000,17.30000,3188000
07/16/2009,0000,17.50000,17.80000,17.10000,17.20000,2371000
07/17/2009,0000,17.30000,18.30000,17.20000,18.20000,6038000
07/20/2009,0000,18.50000,19.20000,18.00000,18.25000,8952000
07/21/2009,0000,18.30000,18.50000,17.80000,17.80000,2797000
07/22/2009,0000,17.85000,18.65000,17.80000,18.60000,5163000
07/23/2009,0000,18.65000,19.00000,18.15000,18.70000,6614000
07/24/2009,0000,18.95000,19.30000,18.15000,18.15000,7163000
07/27/2009,0000,18.20000,18.35000,17.70000,17.85000,1770000
07/28/2009,0000,18.00000,19.05000,18.00000,19.05000,7182000
07/29/2009,0000,20.35000,20.35000,20.35000,20.35000,5336000
07/30/2009,0000,21.75000,21.75000,20.75000,21.70000,23192000
07/31/2009,0000,21.50000,23.00000,21.30000,22.05000,13515000
08/03/2009,0000,22.50000,23.50000,22.00000,23.15000,7197000
08/04/2009,0000,23.60000,23.90000,21.55000,21.55000,7829000
08/05/2009,0000,21.30000,22.40000,20.85000,21.60000,5632000
08/06/2009,0000,22.10000,22.20000,21.00000,21.60000,3231000
08/10/2009,0000,20.90000,21.90000,20.90000,21.40000,1660000
08/11/2009,0000,21.75000,22.65000,21.50000,22.00000,4388000
08/12/2009,0000,21.60000,22.50000,21.50000,21.70000,4553000
08/13/2009,0000,22.05000,22.35000,21.60000,21.70000,7349000
08/14/2009,0000,21.95000,23.20000,21.80000,22.65000,13656000
08/17/2009,0000,22.50000,22.50000,21.50000,21.60000,4350000
08/18/2009,0000,21.00000,21.70000,20.50000,20.80000,4446000
08/19/2009,0000,22.25000,22.25000,21.60000,22.25000,6477000
08/20/2009,0000,22.00000,22.50000,21.00000,22.20000,6816000
08/21/2009,0000,22.35000,22.85000,21.00000,21.10000,5203000
08/24/2009,0000,22.10000,22.10000,21.35000,21.75000,2342000
08/25/2009,0000,21.75000,22.75000,21.60000,22.00000,4415000
08/26/2009,0000,22.50000,23.30000,22.05000,23.05000,12787000
08/27/2009,0000,22.60000,23.10000,22.00000,22.25000,4997000
08/28/2009,0000,22.25000,22.65000,22.05000,22.25000,3483000
08/31/2009,0000,21.70000,21.70000,20.70000,21.40000,5895000
09/01/2009,0000,21.40000,22.00000,21.15000,21.90000,5174000
09/02/2009,0000,21.70000,22.30000,21.50000,21.60000,3878000
09/03/2009,0000,21.60000,22.55000,21.50000,21.95000,6868000
09/04/2009,0000,22.40000,22.90000,21.90000,22.10000,6619000
09/07/2009,0000,22.40000,22.60000,21.80000,22.50000,4791000
09/08/2009,0000,22.80000,24.05000,22.50000,23.00000,16122000
09/09/2009,0000,22.80000,23.30000,22.10000,22.45000,5470000
09/10/2009,0000,22.80000,22.85000,21.70000,22.05000,3679000
09/11/2009,0000,22.05000,22.70000,22.05000,22.40000,2633000
09/14/2009,0000,22.60000,22.70000,22.15000,22.20000,1953000
09/15/2009,0000,22.20000,22.85000,22.20000,22.50000,2635000
09/16/2009,0000,22.75000,23.60000,22.50000,22.50000,6705000
09/17/2009,0000,22.80000,23.20000,22.35000,22.50000,3726000
09/18/2009,0000,22.70000,23.60000,22.35000,23.20000,8520000
09/21/2009,0000,23.50000,24.80000,23.20000,24.80000,21360000
09/22/2009,0000,25.30000,26.00000,24.95000,24.95000,15142000
09/23/2009,0000,24.95000,25.25000,23.45000,23.55000,6340000
09/24/2009,0000,23.55000,24.40000,23.20000,24.00000,4238000
09/25/2009,0000,24.00000,24.35000,23.75000,23.80000,2699000
09/28/2009,0000,23.50000,24.20000,23.35000,23.40000,1905000
09/29/2009,0000,23.70000,24.60000,23.65000,24.20000,4437000
09/30/2009,0000,24.45000,24.90000,24.00000,24.20000,6150000
10/01/2009,0000,24.40000,24.60000,24.00000,24.45000,4194000
10/02/2009,0000,24.00000,25.00000,24.00000,24.50000,3719000
10/05/2009,0000,26.00000,26.20000,25.05000,26.20000,11828000
10/06/2009,0000,26.20000,26.60000,25.85000,26.10000,10429000
10/07/2009,0000,26.30000,26.50000,25.30000,25.35000,4141000
10/08/2009,0000,25.60000,25.70000,24.35000,24.90000,3796000
10/09/2009,0000,25.10000,26.05000,24.55000,25.85000,5059000
10/12/2009,0000,26.20000,27.00000,26.10000,26.15000,7280000
10/13/2009,0000,26.30000,27.95000,26.30000,27.95000,25189000
10/14/2009,0000,28.20000,29.60000,27.75000,29.50000,28149000
10/15/2009,0000,29.40000,30.35000,28.75000,29.40000,17299000
10/16/2009,0000,29.50000,31.40000,29.00000,31.40000,18820000
10/19/2009,0000,31.50000,31.85000,30.50000,31.00000,18889000
10/20/2009,0000,31.00000,31.30000,30.30000,30.30000,7361000
10/21/2009,0000,30.30000,31.10000,30.30000,30.35000,6874000
10/22/2009,0000,30.30000,30.75000,29.40000,29.50000,4677000
10/23/2009,0000,29.70000,30.95000,29.60000,30.20000,9086000
10/26/2009,0000,30.60000,31.00000,30.00000,30.10000,3809000
10/27/2009,0000,29.80000,30.10000,29.20000,29.70000,3143000
10/28/2009,0000,29.40000,29.70000,27.90000,28.25000,3580000
10/29/2009,0000,27.00000,27.55000,26.50000,27.45000,4000000
10/30/2009,0000,27.80000,27.85000,26.80000,26.80000,1486000
11/02/2009,0000,26.00000,28.40000,25.80000,28.40000,1788000
11/03/2009,0000,27.90000,28.40000,27.80000,28.00000,1836000
11/04/2009,0000,27.90000,29.00000,27.80000,28.45000,2912000
11/05/2009,0000,28.50000,29.25000,28.20000,28.60000,2435000
11/06/2009,0000,29.15000,29.50000,27.95000,27.95000,2737000
11/09/2009,0000,28.30000,28.70000,28.00000,28.15000,1433000
11/10/2009,0000,28.35000,29.30000,28.35000,29.00000,2179000
11/11/2009,0000,29.60000,30.55000,29.60000,30.25000,10593000
11/12/2009,0000,30.25000,30.40000,29.25000,29.50000,4442000
11/13/2009,0000,29.50000,30.15000,29.15000,29.50000,3036000
11/16/2009,0000,30.20000,31.55000,29.75000,31.55000,20377000
11/17/2009,0000,31.65000,31.75000,30.70000,30.85000,9144000
11/18/2009,0000,31.20000,32.35000,30.80000,32.10000,14781000
11/19/2009,0000,32.10000,34.30000,31.80000,34.30000,22845000
11/20/2009,0000,34.20000,34.90000,33.60000,34.45000,13838000
11/23/2009,0000,35.20000,35.40000,34.10000,34.40000,9709000
11/24/2009,0000,34.40000,35.30000,33.80000,34.10000,14687000
11/25/2009,0000,34.10000,34.30000,33.30000,33.35000,6321000
11/26/2009,0000,33.40000,34.40000,33.30000,33.30000,4201000
11/27/2009,0000,32.90000,33.20000,31.70000,31.70000,7305000
11/30/2009,0000,32.55000,32.70000,31.80000,32.40000,3082000
12/01/2009,0000,32.75000,33.30000,32.10000,32.45000,3234000
12/02/2009,0000,33.20000,33.40000,32.00000,32.40000,3317000
12/03/2009,0000,32.90000,32.90000,31.85000,31.90000,2449000
12/04/2009,0000,32.00000,32.45000,31.80000,32.30000,2152000
12/07/2009,0000,32.60000,33.85000,32.50000,33.50000,6000000
12/08/2009,0000,34.00000,34.30000,33.00000,33.55000,6208000
12/09/2009,0000,33.90000,35.85000,33.60000,35.85000,10495000
12/11/2009,0000,37.10000,38.80000,36.65000,37.50000,13738000
12/14/2009,0000,38.40000,38.50000,36.75000,36.95000,6334000
12/15/2009,0000,37.45000,37.65000,36.80000,37.00000,5290000
12/16/2009,0000,37.35000,37.40000,36.80000,36.80000,2983000
12/17/2009,0000,36.80000,37.30000,34.30000,35.95000,7308000
12/18/2009,0000,35.20000,35.80000,34.80000,35.60000,2944000
12/21/2009,0000,35.60000,36.10000,35.30000,35.35000,2283000
12/22/2009,0000,35.50000,36.50000,35.30000,36.15000,5209000
12/23/2009,0000,36.30000,36.80000,36.05000,36.05000,3529000
12/25/2009,0000,35.60000,36.20000,35.30000,35.60000,4064000
12/28/2009,0000,36.00000,37.00000,36.00000,36.20000,5620000
12/29/2009,0000,37.00000,37.85000,36.75000,36.90000,9586803
