DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,32.75000,32.90000,32.65000,32.65000,1024000
04/03/2007,0000,32.65000,33.00000,32.55000,32.65000,882000
04/04/2007,0000,32.70000,32.95000,32.50000,32.50000,5602000
04/09/2007,0000,32.80000,33.40000,32.65000,33.40000,4247000
04/10/2007,0000,33.45000,33.70000,32.95000,33.10000,4908000
04/11/2007,0000,33.30000,33.50000,33.10000,33.10000,1474000
04/12/2007,0000,33.05000,33.65000,33.05000,33.65000,8073000
04/13/2007,0000,33.90000,34.45000,33.50000,33.50000,12321000
04/16/2007,0000,33.90000,34.05000,33.30000,33.55000,4030000
04/17/2007,0000,33.65000,34.10000,32.85000,32.85000,3782000
04/18/2007,0000,33.00000,34.15000,32.80000,34.15000,6921000
04/19/2007,0000,34.15000,34.15000,33.40000,33.40000,1810000
04/20/2007,0000,33.50000,33.70000,33.30000,33.30000,807000
04/23/2007,0000,33.50000,33.80000,33.30000,33.35000,777000
04/24/2007,0000,33.35000,33.60000,33.20000,33.35000,1017000
04/25/2007,0000,33.50000,33.50000,33.15000,33.15000,829000
04/26/2007,0000,33.30000,33.40000,33.15000,33.25000,614000
04/27/2007,0000,33.25000,33.40000,33.15000,33.20000,748000
04/30/2007,0000,33.20000,33.25000,32.40000,32.60000,2045000
05/02/2007,0000,32.60000,32.85000,32.00000,32.05000,2031000
05/03/2007,0000,32.00000,32.75000,31.95000,32.05000,11901000
05/04/2007,0000,32.35000,32.65000,32.05000,32.25000,4782000
05/07/2007,0000,32.35000,32.45000,31.90000,31.95000,4594000
05/08/2007,0000,32.00000,32.00000,31.80000,31.85000,1874000
05/09/2007,0000,31.90000,32.15000,31.80000,31.90000,1883000
05/10/2007,0000,32.00000,32.05000,31.80000,31.90000,821000
05/11/2007,0000,32.00000,32.00000,31.80000,31.80000,591000
05/14/2007,0000,32.00000,32.00000,31.50000,31.60000,653000
05/15/2007,0000,31.70000,31.70000,31.50000,31.60000,339000
05/16/2007,0000,31.60000,31.80000,31.60000,31.60000,296000
05/17/2007,0000,31.80000,31.95000,31.60000,31.60000,1011000
05/18/2007,0000,31.90000,31.90000,31.60000,31.65000,450000
05/21/2007,0000,31.65000,31.90000,31.60000,31.85000,388000
05/22/2007,0000,31.85000,32.10000,31.85000,32.00000,869000
05/23/2007,0000,32.10000,32.20000,32.00000,32.00000,582000
05/24/2007,0000,32.05000,32.15000,31.85000,31.85000,1003000
05/25/2007,0000,31.85000,32.00000,31.75000,31.95000,495000
05/28/2007,0000,32.00000,32.15000,31.90000,31.90000,501000
05/29/2007,0000,32.00000,32.15000,31.90000,31.90000,474000
05/30/2007,0000,32.15000,32.15000,31.75000,31.80000,640000
05/31/2007,0000,31.95000,32.05000,31.70000,31.70000,545000
06/01/2007,0000,31.75000,31.90000,31.70000,31.80000,988000
06/04/2007,0000,31.85000,31.95000,31.70000,31.75000,981000
06/05/2007,0000,31.85000,32.00000,31.70000,31.75000,745000
06/06/2007,0000,31.75000,31.95000,31.70000,31.80000,1074000
06/07/2007,0000,31.80000,31.90000,31.60000,31.65000,959000
06/08/2007,0000,31.65000,31.75000,31.55000,31.75000,1055000
06/11/2007,0000,31.75000,31.90000,31.55000,31.55000,586000
06/12/2007,0000,31.55000,31.80000,31.50000,31.65000,864000
06/13/2007,0000,31.95000,31.95000,31.70000,31.80000,595000
06/14/2007,0000,31.95000,31.95000,31.60000,31.70000,535000
06/15/2007,0000,31.95000,32.25000,31.75000,32.25000,2473000
06/20/2007,0000,32.40000,33.00000,32.30000,32.65000,8573000
06/21/2007,0000,32.70000,32.70000,32.40000,32.55000,1818000
06/22/2007,0000,32.60000,33.20000,32.60000,32.80000,2153000
06/25/2007,0000,33.50000,33.70000,33.20000,33.40000,3492000
06/26/2007,0000,33.70000,33.70000,32.80000,32.85000,1327000
06/27/2007,0000,32.90000,33.20000,32.90000,33.00000,1222000
06/28/2007,0000,33.90000,33.90000,33.20000,33.20000,3507000
06/29/2007,0000,33.50000,34.15000,33.40000,34.00000,6335000
07/02/2007,0000,33.20000,33.95000,33.10000,33.95000,11550000
07/03/2007,0000,34.50000,36.30000,34.10000,36.30000,17952000
07/04/2007,0000,37.40000,38.80000,37.30000,37.85000,29094000
07/05/2007,0000,38.00000,38.80000,37.70000,38.00000,15188000
07/06/2007,0000,38.00000,38.70000,37.85000,38.00000,13623000
07/09/2007,0000,38.20000,38.35000,37.80000,37.80000,3586000
07/10/2007,0000,37.80000,38.60000,37.50000,38.00000,5879000
07/11/2007,0000,37.90000,38.45000,37.75000,38.40000,7140000
07/12/2007,0000,38.40000,38.50000,37.70000,37.90000,5045000
07/13/2007,0000,38.00000,39.50000,38.00000,39.00000,14041000
07/16/2007,0000,39.20000,39.20000,38.10000,38.20000,4400000
07/17/2007,0000,38.30000,38.50000,37.90000,38.50000,4030000
07/18/2007,0000,38.45000,39.80000,38.35000,38.80000,11217000
07/19/2007,0000,39.00000,39.70000,38.30000,38.30000,14503000
07/20/2007,0000,38.50000,38.70000,37.50000,37.65000,4739000
07/23/2007,0000,37.65000,38.50000,37.65000,38.20000,3900000
07/24/2007,0000,38.90000,39.25000,38.55000,39.05000,11661000
07/25/2007,0000,39.00000,40.00000,38.95000,39.20000,17084000
07/26/2007,0000,39.70000,39.80000,37.85000,37.90000,5062000
07/27/2007,0000,37.20000,37.90000,36.55000,36.65000,7354000
07/30/2007,0000,36.35000,36.90000,36.00000,36.00000,3098000
07/31/2007,0000,36.40000,38.40000,36.30000,36.70000,10940000
08/01/2007,0000,36.40000,37.40000,35.90000,36.00000,2693000
08/02/2007,0000,36.50000,37.15000,35.50000,36.05000,6138000
08/03/2007,0000,36.40000,36.70000,36.05000,36.20000,1349000
08/06/2007,0000,35.60000,36.20000,35.50000,36.00000,619000
08/07/2007,0000,36.40000,36.90000,36.00000,36.05000,608000
08/08/2007,0000,38.35000,38.35000,36.60000,36.95000,9162000
08/09/2007,0000,37.20000,37.75000,36.70000,36.85000,7336000
08/10/2007,0000,36.50000,36.65000,35.90000,36.30000,2475000
08/13/2007,0000,36.70000,36.80000,35.95000,36.00000,1917000
08/14/2007,0000,36.15000,36.30000,35.75000,36.00000,1292000
08/15/2007,0000,36.00000,36.60000,34.80000,34.80000,8638000
08/16/2007,0000,34.70000,34.75000,32.70000,33.90000,6403000
08/17/2007,0000,34.25000,35.15000,33.10000,33.65000,9039000
08/20/2007,0000,34.70000,35.10000,34.20000,34.55000,4678000
08/21/2007,0000,34.50000,34.65000,33.55000,33.55000,2018000
08/22/2007,0000,33.65000,34.15000,33.60000,33.85000,640000
08/23/2007,0000,34.15000,34.50000,33.95000,34.30000,577000
08/24/2007,0000,34.30000,34.40000,33.55000,33.80000,607000
08/27/2007,0000,33.90000,35.15000,33.90000,35.00000,2213000
08/28/2007,0000,35.00000,36.00000,34.40000,36.00000,2849000
08/29/2007,0000,35.10000,35.80000,35.00000,35.80000,1319000
08/30/2007,0000,36.30000,36.45000,35.50000,35.95000,687000
08/31/2007,0000,35.95000,36.10000,35.75000,36.00000,705000
09/03/2007,0000,36.10000,36.35000,35.25000,36.10000,3891000
09/04/2007,0000,36.00000,36.20000,35.10000,35.70000,1224000
09/05/2007,0000,35.70000,35.70000,35.00000,35.30000,788000
09/06/2007,0000,34.50000,35.50000,34.50000,35.30000,1129000
09/07/2007,0000,35.35000,35.50000,35.25000,35.45000,654000
09/10/2007,0000,34.60000,35.25000,34.00000,34.80000,611000
09/11/2007,0000,34.80000,35.00000,34.60000,34.75000,537000
09/12/2007,0000,34.90000,35.00000,34.50000,34.85000,928000
09/13/2007,0000,34.85000,34.95000,34.05000,34.50000,983000
09/14/2007,0000,34.80000,34.80000,34.15000,34.25000,919000
09/17/2007,0000,34.70000,34.70000,33.20000,33.50000,2008000
09/19/2007,0000,33.75000,33.95000,33.55000,33.60000,672000
09/20/2007,0000,33.60000,34.25000,33.60000,34.00000,551000
09/21/2007,0000,34.30000,34.45000,34.00000,34.25000,490000
09/26/2007,0000,34.45000,35.40000,34.40000,35.30000,1304000
09/27/2007,0000,35.50000,35.95000,35.05000,35.95000,921000
09/28/2007,0000,36.00000,36.00000,35.25000,35.35000,3111000
10/01/2007,0000,36.00000,36.20000,35.60000,35.60000,1464000
10/02/2007,0000,35.70000,35.90000,35.55000,35.60000,877000
10/03/2007,0000,35.70000,36.50000,35.65000,35.80000,6758000
10/04/2007,0000,36.00000,36.00000,35.50000,35.60000,922000
10/05/2007,0000,35.90000,35.90000,35.35000,35.90000,566000
10/08/2007,0000,36.00000,36.75000,35.90000,35.90000,9147000
10/09/2007,0000,36.05000,36.20000,35.55000,35.55000,3037000
10/11/2007,0000,35.60000,35.90000,35.40000,35.55000,1552000
10/12/2007,0000,35.45000,35.75000,34.85000,35.00000,1520000
10/15/2007,0000,35.00000,35.20000,34.30000,34.80000,1018000
10/16/2007,0000,34.70000,34.70000,34.30000,34.45000,1024000
10/17/2007,0000,34.45000,35.00000,34.15000,34.45000,1439000
10/18/2007,0000,34.60000,35.00000,34.30000,34.45000,1076000
10/19/2007,0000,34.45000,34.80000,33.85000,34.05000,1541000
10/22/2007,0000,33.60000,33.95000,33.40000,33.75000,1075000
10/23/2007,0000,33.75000,33.80000,33.45000,33.60000,1705000
10/24/2007,0000,33.80000,33.80000,33.40000,33.45000,3772000
10/25/2007,0000,33.55000,33.95000,33.55000,33.70000,804000
10/26/2007,0000,33.90000,34.30000,33.90000,34.20000,1263000
10/29/2007,0000,34.40000,34.85000,34.20000,34.85000,1601000
10/30/2007,0000,34.90000,35.00000,34.50000,35.00000,921000
10/31/2007,0000,34.65000,35.80000,34.65000,35.60000,3398000
11/01/2007,0000,35.80000,35.90000,34.60000,35.00000,1065000
11/02/2007,0000,34.20000,34.70000,34.10000,34.20000,972000
11/05/2007,0000,34.20000,34.50000,33.75000,33.80000,806000
11/06/2007,0000,34.00000,35.00000,33.70000,35.00000,590000
11/07/2007,0000,34.90000,34.90000,34.20000,34.30000,528000
11/08/2007,0000,34.00000,34.00000,33.25000,33.40000,1234000
11/09/2007,0000,33.50000,34.00000,32.80000,33.00000,1181000
11/12/2007,0000,32.50000,32.70000,31.60000,31.65000,1535000
11/13/2007,0000,31.55000,32.25000,31.50000,32.00000,1022000
11/14/2007,0000,33.00000,34.00000,32.90000,33.80000,1864000
11/15/2007,0000,33.80000,34.30000,33.60000,34.20000,1603000
11/16/2007,0000,34.00000,34.05000,33.30000,33.55000,943000
11/19/2007,0000,33.90000,33.95000,33.60000,33.70000,183000
11/20/2007,0000,33.60000,33.60000,32.85000,33.50000,436000
11/21/2007,0000,32.90000,33.40000,32.60000,32.70000,564000
11/22/2007,0000,32.40000,33.00000,32.30000,32.85000,398000
11/23/2007,0000,33.20000,33.20000,31.60000,32.05000,1041000
11/26/2007,0000,32.30000,33.10000,32.10000,32.95000,491000
11/27/2007,0000,32.20000,32.80000,30.80000,32.00000,589000
11/28/2007,0000,31.80000,32.00000,31.10000,31.20000,1084000
11/29/2007,0000,31.95000,32.15000,31.60000,32.00000,401000
11/30/2007,0000,32.10000,32.50000,31.95000,32.50000,658000
12/03/2007,0000,32.10000,32.95000,32.10000,32.70000,502000
12/04/2007,0000,32.00000,33.15000,32.00000,33.00000,508000
12/05/2007,0000,32.60000,33.25000,32.60000,32.95000,344000
12/06/2007,0000,33.30000,33.30000,32.70000,32.95000,242000
12/07/2007,0000,33.00000,33.20000,32.80000,33.00000,311000
12/10/2007,0000,32.80000,33.15000,32.70000,33.00000,905000
12/11/2007,0000,33.00000,33.10000,32.75000,32.75000,513000
12/12/2007,0000,32.75000,33.00000,32.50000,32.80000,505000
12/13/2007,0000,32.60000,32.80000,32.00000,32.00000,326000
12/14/2007,0000,31.60000,31.95000,31.10000,31.95000,1502000
12/17/2007,0000,31.60000,31.60000,30.60000,30.60000,800000
12/18/2007,0000,30.30000,30.90000,29.60000,30.90000,883000
12/19/2007,0000,30.90000,32.50000,30.40000,32.30000,1684000
12/20/2007,0000,32.20000,32.20000,31.50000,31.50000,262000
12/21/2007,0000,31.50000,31.55000,30.45000,30.60000,515000
12/24/2007,0000,30.60000,31.50000,30.60000,31.50000,250000
12/25/2007,0000,31.50000,31.50000,31.10000,31.40000,330000
12/26/2007,0000,31.20000,31.65000,31.20000,31.60000,625000
12/27/2007,0000,31.60000,32.50000,31.60000,32.50000,491000
12/28/2007,0000,32.30000,34.10000,32.00000,34.00000,1158000
12/31/2007,0000,34.00000,36.00000,33.50000,36.00000,2623000
01/02/2008,0000,34.90000,35.20000,33.80000,33.80000,2156000
01/03/2008,0000,33.00000,33.00000,32.70000,32.85000,873000
01/04/2008,0000,33.00000,33.40000,32.40000,33.00000,2421000
01/07/2008,0000,32.70000,33.15000,31.70000,31.70000,859000
01/08/2008,0000,32.10000,33.20000,31.50000,33.20000,1274000
01/09/2008,0000,33.00000,33.90000,33.00000,33.50000,2043000
01/10/2008,0000,33.70000,33.90000,33.00000,33.00000,1089000
01/11/2008,0000,32.40000,33.30000,32.40000,33.00000,1004000
01/14/2008,0000,35.00000,35.30000,34.40000,35.30000,6618000
01/15/2008,0000,35.70000,36.90000,35.30000,35.50000,13406000
01/16/2008,0000,35.10000,37.25000,35.10000,35.35000,8464000
01/17/2008,0000,35.90000,35.90000,34.30000,34.80000,2260000
01/18/2008,0000,34.00000,35.95000,34.00000,35.75000,3819000
01/21/2008,0000,36.00000,38.25000,36.00000,37.70000,18067000
01/22/2008,0000,35.10000,35.75000,35.10000,35.10000,3062000
01/23/2008,0000,35.10000,35.40000,32.65000,34.00000,5608000
01/24/2008,0000,34.05000,34.80000,33.00000,34.00000,3484000
01/25/2008,0000,34.80000,34.85000,34.00000,34.25000,2091000
01/28/2008,0000,34.00000,35.00000,33.60000,33.85000,2046000
01/29/2008,0000,34.30000,34.60000,32.90000,32.90000,2545000
01/30/2008,0000,33.50000,33.65000,33.05000,33.05000,1197000
01/31/2008,0000,33.05000,34.20000,32.50000,33.50000,1498000
02/01/2008,0000,34.20000,35.50000,34.05000,35.30000,3324000
02/12/2008,0000,35.00000,36.45000,34.70000,36.25000,3724000
02/13/2008,0000,36.60000,36.60000,35.65000,35.75000,999000
02/14/2008,0000,36.40000,37.20000,35.65000,36.20000,3950000
02/15/2008,0000,36.00000,36.35000,35.35000,35.50000,1412000
02/18/2008,0000,36.10000,36.30000,35.60000,35.70000,1258000
02/19/2008,0000,35.85000,36.45000,35.50000,35.50000,3105000
02/20/2008,0000,35.50000,35.95000,35.40000,35.70000,1300000
02/21/2008,0000,35.90000,36.65000,35.90000,36.50000,6932000
02/22/2008,0000,36.10000,36.85000,35.80000,36.80000,3233000
02/25/2008,0000,37.20000,39.20000,37.20000,38.80000,10893000
02/26/2008,0000,39.60000,39.60000,38.00000,38.30000,4558000
02/27/2008,0000,38.75000,38.75000,37.65000,38.00000,5676000
02/29/2008,0000,38.00000,38.65000,37.70000,38.60000,3430000
03/03/2008,0000,38.00000,39.35000,38.00000,38.75000,7767000
03/04/2008,0000,39.20000,39.90000,38.85000,39.40000,7859000
03/05/2008,0000,39.85000,41.30000,39.70000,40.15000,12538000
03/06/2008,0000,40.00000,40.30000,38.10000,38.70000,6752000
03/07/2008,0000,38.30000,38.45000,37.00000,38.00000,5049000
03/10/2008,0000,38.00000,38.20000,36.95000,36.95000,5002000
03/11/2008,0000,37.00000,38.25000,37.00000,37.55000,4388000
03/12/2008,0000,38.30000,38.40000,37.60000,37.65000,2772000
03/13/2008,0000,37.65000,37.90000,37.00000,37.00000,1340000
03/14/2008,0000,37.50000,37.70000,37.00000,37.10000,1417000
03/17/2008,0000,37.30000,38.60000,37.20000,37.70000,10830000
03/18/2008,0000,37.70000,38.10000,37.30000,37.70000,6735000
03/19/2008,0000,38.10000,39.10000,37.90000,37.90000,9398000
03/20/2008,0000,37.90000,39.45000,37.70000,39.40000,7042000
03/21/2008,0000,40.00000,40.80000,39.20000,40.65000,7582000
03/24/2008,0000,43.45000,43.45000,41.60000,42.90000,12229000
03/25/2008,0000,42.50000,42.50000,41.40000,41.50000,3245000
03/26/2008,0000,41.50000,42.30000,41.30000,42.10000,2462000
03/27/2008,0000,42.10000,42.80000,41.80000,41.85000,3373000
03/28/2008,0000,41.85000,42.10000,40.80000,41.45000,6466000
03/31/2008,0000,41.65000,41.80000,40.90000,41.45000,6909000
04/01/2008,0000,42.00000,42.05000,39.50000,40.00000,3027000
04/02/2008,0000,40.35000,40.45000,39.60000,40.00000,2152000
04/03/2008,0000,40.00000,40.00000,38.60000,39.00000,5636000
04/07/2008,0000,39.00000,40.05000,38.90000,40.00000,4792000
04/08/2008,0000,40.30000,40.30000,39.65000,39.75000,1510000
04/09/2008,0000,40.00000,40.70000,39.70000,40.00000,3282000
04/10/2008,0000,40.50000,42.35000,40.50000,41.80000,15781000
04/11/2008,0000,42.60000,42.60000,41.35000,41.65000,3428000
04/14/2008,0000,41.80000,43.40000,41.80000,42.80000,6168000
04/15/2008,0000,43.00000,43.00000,41.85000,42.50000,3638000
04/16/2008,0000,42.70000,43.75000,42.50000,43.55000,8130000
04/17/2008,0000,43.60000,43.85000,42.55000,42.55000,4939000
04/18/2008,0000,42.60000,43.75000,42.60000,42.85000,4021000
04/21/2008,0000,43.05000,43.40000,41.85000,42.40000,3242000
04/22/2008,0000,42.00000,42.40000,41.95000,42.20000,745000
04/23/2008,0000,42.00000,42.50000,41.70000,42.50000,1378000
04/24/2008,0000,42.70000,42.70000,42.20000,42.20000,951000
04/25/2008,0000,42.20000,42.55000,41.60000,41.60000,1587000
04/28/2008,0000,41.60000,42.75000,41.35000,42.35000,2801000
04/29/2008,0000,42.50000,42.50000,41.10000,41.10000,2392000
04/30/2008,0000,40.90000,41.30000,40.80000,40.90000,607000
05/02/2008,0000,40.90000,41.55000,40.50000,40.55000,3997000
05/05/2008,0000,40.55000,41.20000,40.50000,40.55000,1186000
05/06/2008,0000,40.55000,40.90000,39.90000,40.30000,1108000
05/07/2008,0000,40.40000,41.60000,40.40000,41.25000,1596000
05/08/2008,0000,41.00000,41.30000,40.80000,40.95000,331000
05/09/2008,0000,41.20000,41.20000,40.65000,40.90000,1008000
05/12/2008,0000,41.20000,41.90000,40.95000,41.15000,3426000
05/13/2008,0000,41.30000,41.50000,41.30000,41.40000,888000
05/14/2008,0000,41.40000,41.40000,40.75000,40.80000,610000
05/15/2008,0000,40.80000,41.25000,40.80000,41.20000,516000
05/16/2008,0000,41.50000,42.30000,41.20000,41.35000,2617000
05/19/2008,0000,41.50000,41.85000,41.40000,41.85000,818000
05/20/2008,0000,41.95000,42.05000,41.15000,41.60000,1381000
05/21/2008,0000,41.60000,41.80000,41.20000,41.35000,598000
05/22/2008,0000,41.00000,43.00000,40.90000,42.35000,4738000
05/23/2008,0000,42.50000,44.30000,42.50000,43.10000,7390000
05/26/2008,0000,44.40000,46.00000,43.20000,43.20000,9383000
05/27/2008,0000,44.00000,44.00000,42.60000,43.50000,2053000
05/28/2008,0000,43.65000,43.70000,41.80000,41.90000,2073000
05/29/2008,0000,42.10000,43.00000,41.50000,41.50000,2396000
05/30/2008,0000,41.80000,42.15000,40.80000,41.30000,2319000
06/02/2008,0000,41.40000,43.30000,41.40000,42.55000,2243000
06/03/2008,0000,42.55000,42.55000,41.75000,41.75000,619000
06/04/2008,0000,42.30000,42.30000,41.75000,41.90000,493000
06/05/2008,0000,41.80000,41.80000,40.75000,41.65000,2434000
06/06/2008,0000,41.65000,42.80000,41.50000,42.35000,1988000
06/10/2008,0000,43.00000,43.00000,41.60000,41.80000,1464000
06/11/2008,0000,41.80000,42.00000,40.25000,40.25000,2565000
06/12/2008,0000,39.50000,40.00000,38.60000,38.60000,2122000
06/13/2008,0000,38.50000,39.30000,37.90000,39.00000,2022000
06/16/2008,0000,39.90000,39.90000,39.20000,39.60000,801000
06/17/2008,0000,39.60000,39.60000,39.00000,39.30000,528000
06/18/2008,0000,39.10000,39.70000,39.10000,39.50000,757000
06/19/2008,0000,38.95000,39.05000,38.40000,38.60000,792000
06/20/2008,0000,38.40000,38.40000,37.65000,37.65000,888000
06/23/2008,0000,36.80000,38.25000,36.80000,38.25000,812000
06/24/2008,0000,37.75000,38.75000,37.30000,37.30000,950000
06/25/2008,0000,37.10000,37.90000,37.00000,37.60000,821000
06/26/2008,0000,37.60000,38.00000,37.50000,37.70000,370000
06/27/2008,0000,35.10000,36.35000,35.10000,35.30000,1766000
06/30/2008,0000,35.50000,35.80000,35.35000,35.40000,762000
07/01/2008,0000,35.50000,35.65000,34.35000,34.95000,596000
07/02/2008,0000,34.95000,35.90000,34.75000,35.60000,507000
07/03/2008,0000,35.50000,36.20000,34.70000,36.10000,452000
07/04/2008,0000,36.05000,36.10000,35.10000,35.35000,331000
07/07/2008,0000,35.30000,36.00000,35.30000,35.85000,212000
07/08/2008,0000,35.85000,36.10000,35.10000,35.35000,712000
07/09/2008,0000,35.70000,35.80000,35.30000,35.30000,952000
07/10/2008,0000,35.25000,35.35000,34.65000,35.35000,1287000
07/11/2008,0000,35.30000,36.10000,34.20000,36.00000,2768000
07/14/2008,0000,34.80000,35.20000,34.55000,34.55000,1060000
07/15/2008,0000,34.20000,34.20000,32.40000,33.50000,1528000
07/16/2008,0000,33.10000,33.30000,31.20000,31.20000,1458000
07/17/2008,0000,31.60000,32.30000,31.40000,32.15000,1321000
07/18/2008,0000,32.50000,32.50000,30.10000,30.40000,1254000
07/21/2008,0000,31.00000,32.40000,30.80000,32.00000,662000
07/22/2008,0000,32.00000,32.20000,31.40000,32.15000,290000
07/23/2008,0000,32.85000,34.40000,32.30000,34.40000,1449000
07/24/2008,0000,34.85000,35.40000,34.00000,35.10000,823000
07/25/2008,0000,34.50000,34.90000,34.30000,34.50000,756000
07/29/2008,0000,34.00000,34.95000,33.75000,34.55000,605000
07/30/2008,0000,34.65000,35.25000,34.65000,34.75000,558000
07/31/2008,0000,35.00000,35.20000,34.55000,34.85000,227000
08/01/2008,0000,34.60000,35.10000,33.80000,35.00000,352000
08/04/2008,0000,35.00000,35.40000,34.80000,35.05000,410000
08/05/2008,0000,35.00000,35.40000,34.25000,34.40000,584000
08/06/2008,0000,34.60000,35.25000,34.60000,35.10000,499000
08/07/2008,0000,35.00000,35.45000,34.95000,35.45000,312000
08/08/2008,0000,35.30000,35.75000,35.05000,35.70000,389000
08/11/2008,0000,36.00000,36.10000,35.70000,35.80000,395000
08/12/2008,0000,36.00000,36.00000,35.50000,35.70000,1042000
08/13/2008,0000,34.90000,35.75000,34.90000,35.50000,449000
08/14/2008,0000,35.70000,35.80000,35.50000,35.70000,247000
08/15/2008,0000,35.70000,35.80000,34.80000,35.00000,165000
08/18/2008,0000,34.50000,34.75000,33.60000,34.00000,303000
08/19/2008,0000,33.50000,34.10000,33.25000,33.80000,406000
08/20/2008,0000,33.80000,34.60000,33.35000,34.00000,244000
08/21/2008,0000,33.90000,34.00000,33.50000,33.50000,263000
08/22/2008,0000,33.00000,33.50000,33.00000,33.50000,265000
08/25/2008,0000,33.10000,34.00000,33.10000,33.55000,174000
08/26/2008,0000,33.20000,33.70000,33.20000,33.50000,160000
08/27/2008,0000,34.25000,34.25000,33.45000,33.95000,241000
08/28/2008,0000,33.95000,34.05000,33.50000,33.70000,308000
08/29/2008,0000,34.05000,34.30000,33.85000,34.15000,117000
09/01/2008,0000,33.70000,34.00000,33.20000,33.50000,328000
09/02/2008,0000,33.20000,33.30000,32.80000,33.00000,281000
09/03/2008,0000,33.00000,33.00000,31.00000,31.15000,441000
09/04/2008,0000,31.15000,31.80000,30.70000,31.35000,437000
09/05/2008,0000,31.35000,31.90000,30.90000,31.50000,422000
09/08/2008,0000,32.75000,33.10000,32.10000,33.10000,144000
09/09/2008,0000,32.50000,32.60000,31.40000,32.40000,276000
09/10/2008,0000,31.55000,32.60000,31.55000,32.60000,284000
09/11/2008,0000,32.30000,32.30000,31.00000,31.80000,425000
09/12/2008,0000,31.75000,31.75000,31.10000,31.45000,280000
09/15/2008,0000,31.30000,31.30000,30.50000,31.00000,344000
09/16/2008,0000,30.40000,30.40000,28.85000,30.00000,1210000
09/17/2008,0000,30.10000,30.70000,27.95000,29.60000,1038000
09/18/2008,0000,27.55000,28.00000,27.55000,27.55000,1006000
09/19/2008,0000,27.60000,29.45000,27.60000,29.45000,521000
09/22/2008,0000,29.40000,30.65000,29.05000,30.65000,530000
09/23/2008,0000,30.40000,31.80000,29.75000,31.30000,1197000
09/24/2008,0000,31.30000,31.80000,30.20000,31.40000,1048000
09/25/2008,0000,31.00000,31.20000,30.55000,31.20000,373000
09/26/2008,0000,31.20000,31.50000,30.25000,31.10000,465000
09/30/2008,0000,28.95000,29.75000,28.95000,29.75000,311000
10/01/2008,0000,29.75000,30.15000,29.10000,30.00000,427000
10/02/2008,0000,29.30000,30.20000,29.30000,29.40000,182000
10/03/2008,0000,29.10000,29.40000,28.40000,29.30000,291000
10/06/2008,0000,28.90000,28.90000,28.30000,28.50000,271000
10/07/2008,0000,28.30000,28.50000,27.90000,28.15000,406000
10/08/2008,0000,27.60000,27.90000,26.20000,26.20000,528000
10/09/2008,0000,25.00000,25.80000,24.40000,24.40000,939000
10/13/2008,0000,23.55000,23.55000,23.55000,23.55000,182000
10/14/2008,0000,24.35000,25.00000,23.90000,24.70000,2863000
10/15/2008,0000,24.30000,24.30000,23.85000,23.85000,915000
10/16/2008,0000,23.05000,23.10000,23.05000,23.05000,827000
10/17/2008,0000,23.30000,23.70000,22.25000,22.25000,1594000
10/20/2008,0000,21.50000,22.05000,21.50000,22.05000,593000
10/21/2008,0000,22.15000,23.55000,22.15000,23.40000,1380000
10/22/2008,0000,23.00000,23.20000,22.60000,23.00000,1024000
10/23/2008,0000,22.20000,22.80000,22.20000,22.80000,378000
10/24/2008,0000,22.20000,22.20000,22.05000,22.05000,405000
10/27/2008,0000,20.70000,21.70000,20.55000,20.55000,576000
10/28/2008,0000,19.20000,20.90000,19.15000,20.50000,2234000
10/29/2008,0000,21.90000,21.90000,20.30000,21.10000,1455000
10/30/2008,0000,20.70000,22.55000,20.70000,22.55000,1667000
10/31/2008,0000,22.55000,24.00000,22.30000,24.00000,2115000
11/03/2008,0000,23.70000,24.65000,23.10000,24.50000,1639000
11/04/2008,0000,24.60000,25.50000,24.10000,24.60000,1694000
11/05/2008,0000,25.20000,26.15000,24.50000,24.70000,1619000
11/06/2008,0000,24.00000,24.10000,23.20000,23.95000,637000
11/07/2008,0000,23.90000,25.50000,23.50000,25.30000,701000
11/10/2008,0000,25.55000,26.95000,25.30000,26.70000,2606000
11/11/2008,0000,26.70000,27.75000,26.40000,26.40000,2771000
11/12/2008,0000,26.25000,26.25000,25.05000,25.15000,1372000
11/13/2008,0000,24.60000,25.15000,24.20000,24.80000,1111000
11/14/2008,0000,25.15000,25.40000,24.60000,24.80000,1403000
11/17/2008,0000,24.60000,25.40000,24.60000,25.10000,844000
11/18/2008,0000,25.20000,26.85000,25.20000,26.85000,4403000
11/19/2008,0000,27.00000,27.75000,26.20000,26.40000,3569000
11/20/2008,0000,26.00000,28.20000,25.80000,27.30000,2973000
11/21/2008,0000,27.00000,27.85000,26.30000,27.85000,1842000
11/24/2008,0000,28.00000,29.40000,27.10000,29.40000,2260000
11/25/2008,0000,29.40000,29.80000,28.55000,28.60000,1778000
11/26/2008,0000,28.60000,29.15000,28.30000,28.65000,1261000
11/27/2008,0000,28.70000,29.50000,28.65000,29.05000,1914000
11/28/2008,0000,29.30000,29.30000,28.30000,28.30000,985000
12/01/2008,0000,28.30000,29.00000,28.10000,28.20000,1138000
12/02/2008,0000,27.00000,28.00000,27.00000,27.70000,641000
12/03/2008,0000,27.50000,29.40000,27.50000,28.90000,2479000
12/04/2008,0000,29.60000,29.70000,28.60000,28.60000,1705000
12/05/2008,0000,28.10000,28.90000,28.10000,28.50000,853000
12/08/2008,0000,29.00000,29.35000,28.50000,29.10000,1032000
12/09/2008,0000,29.60000,29.60000,28.65000,28.80000,928000
12/10/2008,0000,28.80000,29.30000,28.60000,29.25000,1103000
12/11/2008,0000,29.00000,29.25000,28.65000,28.65000,1094000
12/12/2008,0000,28.80000,29.20000,27.50000,28.65000,1238000
12/15/2008,0000,28.70000,29.10000,28.35000,28.65000,771000
12/16/2008,0000,28.65000,28.90000,28.50000,28.60000,411000
12/17/2008,0000,29.00000,29.40000,28.80000,29.10000,1272000
12/18/2008,0000,29.30000,30.15000,29.05000,30.00000,1915000
12/19/2008,0000,30.00000,30.25000,29.45000,30.10000,1237000
12/22/2008,0000,30.10000,30.20000,29.40000,29.50000,972000
12/23/2008,0000,29.50000,29.50000,28.40000,28.90000,595000
12/24/2008,0000,28.00000,28.95000,28.00000,28.70000,302000
12/25/2008,0000,29.00000,29.00000,28.55000,28.60000,246000
12/26/2008,0000,28.60000,28.80000,28.50000,28.60000,516000
12/29/2008,0000,28.60000,29.10000,28.30000,28.90000,424000
12/30/2008,0000,28.90000,30.50000,28.90000,30.50000,767000
12/31/2008,0000,30.00000,32.00000,29.60000,32.00000,2234000
01/05/2009,0000,31.80000,31.90000,30.90000,30.90000,1221000
01/06/2009,0000,30.70000,30.80000,30.25000,30.25000,838000
01/07/2009,0000,30.05000,30.55000,29.45000,29.50000,2550000
01/08/2009,0000,29.05000,29.30000,28.80000,29.00000,510000
01/09/2009,0000,29.40000,29.40000,29.00000,29.15000,191000
01/12/2009,0000,28.60000,29.00000,28.60000,28.60000,310000
01/13/2009,0000,28.80000,29.30000,28.60000,29.00000,243000
01/14/2009,0000,29.20000,29.35000,28.85000,29.10000,276000
01/15/2009,0000,28.75000,28.75000,28.10000,28.10000,271000
01/16/2009,0000,28.15000,28.50000,27.80000,28.15000,282000
01/19/2009,0000,28.40000,28.50000,28.15000,28.20000,143000
01/20/2009,0000,28.20000,28.20000,27.85000,27.90000,314000
01/21/2009,0000,27.80000,28.15000,27.50000,27.60000,269000
02/02/2009,0000,27.60000,27.60000,27.30000,27.40000,259000
02/03/2009,0000,27.50000,27.90000,27.40000,27.75000,322000
02/04/2009,0000,28.00000,28.10000,27.55000,27.55000,444000
02/05/2009,0000,27.55000,27.70000,27.30000,27.50000,427000
02/06/2009,0000,27.60000,28.00000,27.60000,27.90000,394000
02/09/2009,0000,28.00000,28.05000,27.60000,27.90000,499000
02/10/2009,0000,27.90000,28.00000,27.60000,27.60000,326000
02/11/2009,0000,27.30000,27.80000,27.30000,27.60000,375000
02/12/2009,0000,27.60000,27.90000,27.40000,27.50000,269000
02/13/2009,0000,27.50000,27.85000,27.50000,27.80000,154000
02/16/2009,0000,27.90000,27.90000,27.70000,27.80000,186000
02/17/2009,0000,27.80000,27.80000,27.40000,27.55000,180000
02/18/2009,0000,27.10000,27.45000,27.00000,27.10000,326000
02/19/2009,0000,26.70000,26.95000,26.50000,26.80000,228000
02/20/2009,0000,26.60000,26.70000,26.50000,26.50000,112000
02/23/2009,0000,26.40000,27.00000,26.20000,26.70000,278000
02/24/2009,0000,26.50000,27.30000,26.50000,27.00000,250000
02/25/2009,0000,27.30000,27.30000,27.00000,27.10000,116000
02/26/2009,0000,27.40000,27.50000,27.05000,27.05000,124000
02/27/2009,0000,27.10000,27.40000,27.10000,27.25000,162000
03/02/2009,0000,27.15000,27.15000,26.30000,26.40000,267000
03/03/2009,0000,26.10000,26.40000,25.50000,25.80000,367000
03/04/2009,0000,25.60000,26.30000,25.60000,26.20000,286000
03/05/2009,0000,26.55000,27.30000,26.30000,26.90000,645000
03/06/2009,0000,26.90000,28.10000,26.80000,27.50000,642000
03/09/2009,0000,27.20000,27.95000,27.10000,27.15000,352000
03/10/2009,0000,27.15000,27.45000,27.05000,27.30000,432000
03/11/2009,0000,27.50000,28.70000,27.50000,28.20000,1504000
03/12/2009,0000,28.40000,29.10000,28.40000,28.75000,1221000
03/13/2009,0000,29.20000,30.75000,29.10000,30.30000,3704000
03/16/2009,0000,30.70000,32.00000,30.55000,31.00000,3088000
03/17/2009,0000,31.20000,31.70000,31.00000,31.40000,2119000
03/18/2009,0000,31.80000,32.00000,31.10000,31.10000,1990000
03/19/2009,0000,31.25000,31.60000,30.90000,31.10000,2471000
03/20/2009,0000,31.30000,31.40000,30.60000,31.15000,1342000
03/23/2009,0000,31.20000,31.40000,31.05000,31.40000,975000
03/24/2009,0000,31.55000,32.90000,31.55000,31.80000,3080000
03/25/2009,0000,31.80000,32.50000,31.60000,32.00000,2078000
03/26/2009,0000,32.40000,33.80000,32.40000,33.20000,4606000
03/27/2009,0000,33.60000,33.90000,32.70000,32.80000,3179000
03/30/2009,0000,32.80000,33.40000,31.80000,31.90000,2928000
03/31/2009,0000,31.90000,32.40000,31.85000,31.90000,1621000
04/01/2009,0000,32.30000,33.40000,32.10000,33.25000,2199000
04/02/2009,0000,33.60000,34.50000,33.25000,33.40000,5081000
04/03/2009,0000,33.80000,34.40000,32.80000,33.80000,6740000
04/06/2009,0000,34.30000,34.55000,33.40000,33.50000,7155000
04/07/2009,0000,32.80000,33.80000,32.70000,33.70000,4359000
04/08/2009,0000,34.00000,35.90000,33.80000,34.25000,12474000
04/09/2009,0000,34.80000,35.10000,33.90000,34.80000,5914000
04/10/2009,0000,35.10000,35.20000,34.20000,34.35000,3697000
04/13/2009,0000,34.50000,35.30000,34.50000,34.70000,3698000
04/14/2009,0000,35.30000,35.50000,34.20000,34.20000,3575000
04/15/2009,0000,33.80000,34.45000,33.05000,33.10000,3977000
04/16/2009,0000,33.50000,34.20000,33.25000,33.85000,3333000
04/17/2009,0000,34.10000,34.20000,31.50000,31.95000,3059000
04/20/2009,0000,31.60000,32.60000,31.40000,32.15000,1673000
04/21/2009,0000,31.95000,32.75000,31.70000,32.70000,859000
04/22/2009,0000,32.60000,33.70000,32.40000,33.30000,1669000
04/23/2009,0000,33.40000,33.40000,32.45000,32.85000,1431000
04/24/2009,0000,33.50000,34.60000,33.40000,33.55000,4397000
04/27/2009,0000,33.60000,34.00000,32.05000,32.50000,1929000
04/28/2009,0000,32.10000,32.95000,31.25000,31.30000,1228000
04/29/2009,0000,31.05000,31.50000,30.50000,30.95000,1257000
04/30/2009,0000,32.10000,33.10000,32.10000,33.10000,2279000
05/04/2009,0000,34.55000,35.40000,34.00000,35.40000,5539000
05/05/2009,0000,36.00000,36.85000,34.75000,36.50000,6337000
05/06/2009,0000,37.50000,39.05000,37.30000,39.05000,9179000
05/07/2009,0000,41.70000,41.75000,38.35000,39.30000,16482000
05/08/2009,0000,38.90000,39.30000,37.50000,38.20000,6835000
05/11/2009,0000,39.80000,40.85000,39.00000,40.85000,9746000
05/12/2009,0000,40.30000,41.95000,39.35000,40.80000,7701000
05/13/2009,0000,41.50000,43.00000,40.80000,40.80000,6356000
05/14/2009,0000,39.10000,40.15000,39.10000,39.30000,3020000
05/15/2009,0000,40.00000,41.00000,39.60000,40.00000,4242000
05/18/2009,0000,40.00000,41.10000,39.60000,40.00000,3423000
05/19/2009,0000,40.90000,41.75000,39.50000,39.50000,4934000
05/20/2009,0000,40.00000,40.10000,38.70000,39.00000,3196000
05/21/2009,0000,39.00000,39.95000,38.40000,39.90000,4395000
05/22/2009,0000,39.40000,41.50000,39.15000,40.30000,6935000
05/25/2009,0000,41.45000,42.90000,41.20000,42.00000,9302000
05/26/2009,0000,42.10000,42.55000,39.10000,39.10000,10024000
05/27/2009,0000,39.70000,40.30000,39.20000,39.80000,5597000
06/01/2009,0000,40.95000,42.55000,40.40000,42.45000,12965000
06/02/2009,0000,42.45000,45.25000,42.20000,42.20000,18847000
06/03/2009,0000,42.20000,42.95000,39.80000,40.00000,8045000
06/04/2009,0000,39.90000,40.90000,39.05000,39.60000,5272000
06/05/2009,0000,39.80000,40.10000,38.80000,39.00000,3602000
06/08/2009,0000,44.60000,44.60000,42.60000,42.80000,28751000
06/09/2009,0000,43.70000,43.70000,39.85000,39.85000,14831000
06/10/2009,0000,39.20000,39.50000,37.10000,37.20000,15931000
06/11/2009,0000,37.50000,38.35000,37.30000,37.95000,7350000
06/12/2009,0000,38.15000,40.00000,37.90000,38.00000,8177000
06/15/2009,0000,37.80000,37.80000,35.40000,35.50000,7244000
06/16/2009,0000,35.50000,36.90000,35.30000,36.60000,6210000
06/17/2009,0000,36.00000,36.80000,35.40000,35.70000,4224000
06/18/2009,0000,36.00000,37.00000,35.60000,36.10000,4270000
06/19/2009,0000,36.50000,37.55000,36.10000,37.20000,5889000
06/22/2009,0000,37.50000,38.10000,37.10000,37.25000,5264000
06/23/2009,0000,36.70000,37.00000,36.20000,36.25000,3358000
06/24/2009,0000,36.45000,37.65000,36.45000,36.80000,4330000
06/25/2009,0000,37.25000,38.40000,37.20000,37.55000,6388000
06/26/2009,0000,38.00000,38.25000,37.20000,37.20000,3774000
06/29/2009,0000,37.35000,37.65000,36.75000,36.75000,2792000
06/30/2009,0000,37.20000,37.90000,36.75000,36.75000,3229000
07/01/2009,0000,37.00000,37.90000,36.90000,37.90000,3003000
07/02/2009,0000,38.20000,39.75000,38.00000,38.60000,11133000
07/03/2009,0000,38.10000,39.60000,37.95000,39.60000,6591000
07/06/2009,0000,39.95000,41.20000,39.90000,40.95000,12605000
07/07/2009,0000,41.50000,41.50000,40.00000,40.50000,8183000
07/08/2009,0000,40.10000,40.85000,39.15000,39.25000,5019000
07/09/2009,0000,40.50000,40.70000,39.85000,39.85000,7339000
07/10/2009,0000,40.20000,40.80000,39.60000,39.65000,4247000
07/13/2009,0000,39.70000,39.80000,37.10000,37.35000,4503000
07/14/2009,0000,37.65000,37.90000,37.05000,37.80000,2721000
07/15/2009,0000,38.00000,38.30000,37.50000,38.10000,2721000
07/16/2009,0000,38.50000,38.70000,38.00000,38.05000,2606000
07/17/2009,0000,38.20000,38.80000,38.15000,38.35000,4492000
07/20/2009,0000,38.20000,38.30000,37.40000,38.00000,4368000
07/21/2009,0000,38.15000,38.70000,38.05000,38.10000,3845000
07/22/2009,0000,38.40000,38.65000,38.10000,38.20000,3045000
07/23/2009,0000,39.30000,40.85000,39.00000,39.85000,14771000
07/24/2009,0000,39.50000,40.00000,39.05000,39.15000,6280000
07/27/2009,0000,39.65000,39.75000,38.90000,39.30000,2961000
07/28/2009,0000,39.50000,39.70000,39.20000,39.20000,3669000
07/29/2009,0000,39.40000,39.70000,38.35000,39.15000,4286000
07/30/2009,0000,39.00000,39.00000,38.20000,39.00000,3200000
07/31/2009,0000,39.40000,39.40000,38.50000,38.50000,3268000
08/03/2009,0000,38.80000,39.80000,38.55000,39.45000,5555000
08/04/2009,0000,39.75000,39.80000,38.50000,38.70000,4449000
08/05/2009,0000,38.90000,39.35000,37.80000,37.85000,3147000
08/06/2009,0000,38.00000,38.20000,37.20000,37.40000,2021000
08/10/2009,0000,37.40000,37.75000,37.25000,37.45000,1295000
08/11/2009,0000,37.60000,37.60000,36.65000,37.20000,2196000
08/12/2009,0000,36.80000,37.65000,36.80000,37.50000,1390000
08/13/2009,0000,37.95000,38.40000,37.50000,38.10000,2385000
08/14/2009,0000,38.45000,39.20000,38.40000,38.65000,2474000
08/17/2009,0000,37.50000,38.35000,37.50000,37.90000,1548000
08/18/2009,0000,37.90000,38.35000,36.80000,37.20000,2979000
08/19/2009,0000,37.45000,37.90000,37.30000,37.90000,1607000
08/20/2009,0000,38.00000,38.00000,36.95000,37.55000,1427000
08/21/2009,0000,37.55000,37.95000,36.85000,37.25000,2150000
08/24/2009,0000,37.60000,38.20000,37.60000,38.20000,1948000
08/25/2009,0000,38.15000,38.55000,37.50000,38.30000,2080000
08/26/2009,0000,38.00000,38.50000,37.60000,38.00000,2503000
08/27/2009,0000,38.30000,39.80000,38.30000,39.10000,9465000
08/28/2009,0000,39.30000,39.30000,38.60000,39.10000,3271000
08/31/2009,0000,41.80000,41.80000,40.60000,40.60000,16912000
09/01/2009,0000,41.00000,41.75000,40.90000,41.30000,10744000
09/02/2009,0000,41.25000,41.90000,40.85000,41.35000,7912000
09/03/2009,0000,41.35000,42.00000,41.05000,41.85000,9791000
09/04/2009,0000,42.00000,42.20000,41.15000,41.15000,4483000
09/07/2009,0000,41.50000,41.60000,41.20000,41.25000,2716000
09/08/2009,0000,41.60000,42.40000,41.55000,41.60000,8100000
09/09/2009,0000,41.70000,41.95000,41.00000,41.05000,3565000
09/10/2009,0000,41.50000,41.80000,40.50000,40.80000,3695000
09/11/2009,0000,40.80000,41.20000,40.80000,40.85000,1932000
09/14/2009,0000,40.85000,40.85000,40.15000,40.20000,1814000
09/15/2009,0000,40.20000,40.50000,39.80000,40.50000,2088000
09/16/2009,0000,40.90000,41.15000,40.55000,40.55000,2577000
09/17/2009,0000,41.15000,41.75000,40.85000,41.10000,6151000
09/18/2009,0000,41.00000,41.30000,40.65000,40.70000,2818000
09/21/2009,0000,41.00000,41.10000,40.70000,40.85000,2182000
09/22/2009,0000,40.85000,41.10000,40.80000,40.80000,2190000
09/23/2009,0000,41.00000,41.00000,40.20000,40.30000,3458000
09/24/2009,0000,40.30000,40.40000,40.00000,40.35000,1622000
09/25/2009,0000,40.30000,40.75000,40.20000,40.70000,1327000
09/28/2009,0000,41.20000,41.55000,41.00000,41.05000,3412000
09/29/2009,0000,41.50000,41.50000,40.85000,41.10000,2169000
09/30/2009,0000,41.30000,42.00000,41.20000,41.45000,6743000
10/01/2009,0000,41.80000,41.90000,40.80000,41.00000,3959000
10/02/2009,0000,40.60000,40.60000,40.30000,40.30000,3538000
10/05/2009,0000,40.40000,40.70000,40.35000,40.70000,1022000
10/06/2009,0000,40.90000,41.00000,40.70000,40.95000,1734000
10/07/2009,0000,41.20000,41.90000,40.95000,41.50000,4195000
10/08/2009,0000,41.80000,41.90000,41.00000,41.00000,3301000
10/09/2009,0000,41.20000,42.25000,41.10000,41.40000,5798000
10/12/2009,0000,41.65000,42.15000,41.45000,41.45000,4598000
10/13/2009,0000,41.15000,41.70000,41.05000,41.45000,2088000
10/14/2009,0000,41.65000,41.80000,41.50000,41.70000,2021000
10/15/2009,0000,42.00000,42.10000,41.15000,41.15000,3799000
10/16/2009,0000,41.20000,41.55000,41.10000,41.10000,1652000
10/19/2009,0000,41.10000,41.40000,41.05000,41.15000,1013000
10/20/2009,0000,41.45000,41.50000,41.15000,41.20000,1363000
10/21/2009,0000,41.20000,41.80000,41.20000,41.25000,2276000
10/22/2009,0000,41.15000,41.55000,40.80000,40.80000,1577000
10/23/2009,0000,40.90000,41.20000,40.80000,40.85000,863000
10/26/2009,0000,40.85000,41.20000,40.85000,41.00000,938000
10/27/2009,0000,40.80000,41.10000,40.55000,40.65000,857000
10/28/2009,0000,40.60000,40.85000,40.35000,40.35000,1193000
10/29/2009,0000,40.10000,40.10000,38.50000,39.80000,2339000
10/30/2009,0000,40.00000,40.00000,39.50000,39.50000,1244000
11/02/2009,0000,39.30000,40.80000,39.20000,40.25000,2389000
11/03/2009,0000,40.35000,40.50000,40.10000,40.10000,603000
11/04/2009,0000,40.30000,40.50000,40.10000,40.30000,957000
11/05/2009,0000,40.30000,40.75000,40.10000,40.10000,962000
11/06/2009,0000,40.60000,40.60000,40.10000,40.20000,1502000
11/09/2009,0000,41.00000,41.00000,40.65000,40.65000,1963000
11/10/2009,0000,40.95000,41.00000,40.60000,40.60000,1185000
11/11/2009,0000,40.40000,40.75000,40.35000,40.60000,673000
11/12/2009,0000,41.00000,41.45000,40.75000,40.90000,3364000
11/13/2009,0000,40.70000,40.90000,40.45000,40.60000,1952000
11/16/2009,0000,40.60000,40.80000,40.55000,40.70000,2238000
11/17/2009,0000,40.70000,41.35000,40.60000,40.60000,1938000
11/18/2009,0000,41.00000,41.00000,40.55000,40.65000,2005000
11/19/2009,0000,40.85000,40.85000,40.25000,40.35000,2363000
11/20/2009,0000,40.35000,40.90000,40.10000,40.45000,1825000
11/23/2009,0000,40.45000,40.65000,40.25000,40.40000,771000
11/24/2009,0000,40.55000,40.65000,40.35000,40.55000,1768000
11/25/2009,0000,40.75000,40.80000,40.15000,40.20000,2335000
11/26/2009,0000,40.30000,40.35000,40.10000,40.30000,1363000
11/27/2009,0000,40.05000,40.10000,38.90000,39.00000,3283000
11/30/2009,0000,39.25000,39.80000,39.25000,39.40000,1047000
12/01/2009,0000,39.80000,40.45000,39.60000,40.05000,2432000
12/02/2009,0000,40.40000,40.70000,40.00000,40.00000,3117000
12/03/2009,0000,40.25000,40.35000,39.50000,39.50000,1662000
12/04/2009,0000,39.50000,39.90000,39.30000,39.50000,1443000
12/07/2009,0000,40.10000,40.20000,39.80000,40.00000,1783000
12/08/2009,0000,39.95000,40.25000,39.70000,39.70000,1733000
12/09/2009,0000,40.00000,40.60000,39.70000,40.00000,2052000
12/11/2009,0000,39.60000,39.90000,39.60000,39.70000,1330000
12/14/2009,0000,40.10000,40.30000,39.85000,40.25000,1643000
12/15/2009,0000,40.40000,42.30000,40.05000,42.00000,15416000
12/16/2009,0000,42.40000,42.70000,41.05000,41.05000,6985000
12/17/2009,0000,41.60000,41.60000,40.55000,40.55000,3092000
12/18/2009,0000,40.30000,41.20000,40.30000,41.15000,2517000
12/21/2009,0000,41.35000,41.70000,41.00000,41.00000,2202000
12/22/2009,0000,41.20000,41.25000,40.75000,41.15000,1912000
12/23/2009,0000,41.30000,41.30000,40.70000,40.70000,1664000
12/25/2009,0000,41.00000,41.20000,40.70000,40.70000,1704000
12/28/2009,0000,40.70000,41.25000,40.70000,40.90000,1632000
12/29/2009,0000,41.25000,41.30000,40.90000,40.95000,1515361
