DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.70000,16.90000,16.70000,16.75000,555000
04/03/2007,0000,16.75000,16.85000,16.60000,16.80000,721000
04/04/2007,0000,16.80000,16.90000,16.70000,16.80000,799000
04/09/2007,0000,16.95000,17.95000,16.90000,17.85000,6606000
04/10/2007,0000,17.80000,17.80000,17.30000,17.50000,1770000
04/11/2007,0000,17.55000,17.70000,17.40000,17.55000,1352000
04/12/2007,0000,17.70000,18.45000,17.55000,18.15000,5687000
04/13/2007,0000,18.25000,18.30000,17.70000,17.80000,1772000
04/16/2007,0000,18.00000,18.20000,17.80000,17.85000,818000
04/17/2007,0000,17.90000,18.00000,17.30000,17.40000,1285000
04/18/2007,0000,17.50000,17.50000,17.30000,17.50000,431000
04/19/2007,0000,17.50000,17.60000,17.30000,17.35000,668000
04/20/2007,0000,17.40000,17.45000,17.20000,17.25000,663000
04/23/2007,0000,17.35000,17.50000,17.25000,17.25000,654000
04/24/2007,0000,17.70000,17.70000,17.35000,17.35000,783000
04/25/2007,0000,18.10000,18.55000,18.10000,18.40000,7558000
04/26/2007,0000,18.40000,18.40000,17.70000,17.70000,4047000
04/27/2007,0000,17.70000,18.00000,17.55000,17.70000,1744000
04/30/2007,0000,18.00000,18.00000,17.40000,17.50000,2013000
05/02/2007,0000,18.00000,18.30000,17.80000,17.90000,4301000
05/03/2007,0000,18.20000,18.20000,17.55000,17.65000,2179000
05/04/2007,0000,17.75000,18.05000,17.70000,17.95000,1416000
05/07/2007,0000,18.00000,18.15000,17.85000,18.00000,1865000
05/08/2007,0000,18.20000,18.60000,18.10000,18.25000,4960000
05/09/2007,0000,18.25000,18.25000,18.00000,18.00000,1316000
05/10/2007,0000,18.20000,18.30000,18.00000,18.10000,1063000
05/11/2007,0000,17.90000,18.15000,17.90000,18.00000,1006000
05/14/2007,0000,18.15000,18.15000,17.90000,18.00000,934000
05/15/2007,0000,18.10000,18.45000,18.10000,18.10000,2048000
05/16/2007,0000,18.25000,18.25000,17.90000,17.90000,1012000
05/17/2007,0000,18.00000,18.30000,17.85000,17.90000,1953000
05/18/2007,0000,17.90000,18.00000,17.85000,17.90000,974000
05/21/2007,0000,18.00000,18.05000,17.85000,17.90000,1185000
05/22/2007,0000,17.90000,18.05000,17.85000,17.90000,1057000
05/23/2007,0000,18.00000,18.30000,17.90000,18.00000,1865000
05/24/2007,0000,18.00000,18.10000,17.90000,17.90000,846000
05/25/2007,0000,17.80000,18.10000,17.80000,18.00000,1178000
05/28/2007,0000,18.00000,18.30000,18.00000,18.10000,2243000
05/29/2007,0000,18.30000,18.35000,18.10000,18.15000,1067000
05/30/2007,0000,18.30000,18.30000,17.90000,17.95000,1087000
05/31/2007,0000,18.15000,18.15000,17.95000,18.00000,1358000
06/01/2007,0000,18.00000,18.10000,17.95000,17.95000,777000
06/04/2007,0000,18.05000,18.15000,18.00000,18.10000,1083000
06/05/2007,0000,18.10000,18.10000,17.95000,18.00000,1264000
06/06/2007,0000,18.00000,18.10000,18.00000,18.05000,947000
06/07/2007,0000,17.95000,18.20000,17.95000,18.15000,1384000
06/08/2007,0000,18.10000,18.25000,18.00000,18.25000,2371000
06/11/2007,0000,17.10000,17.20000,17.05000,17.10000,1964000
06/12/2007,0000,17.15000,17.15000,16.85000,16.95000,1333000
06/13/2007,0000,16.90000,16.95000,16.70000,16.85000,895000
06/14/2007,0000,16.90000,17.00000,16.70000,16.90000,817000
06/15/2007,0000,16.90000,17.00000,16.85000,16.90000,727000
06/20/2007,0000,17.00000,17.15000,16.95000,17.00000,1154000
06/21/2007,0000,17.10000,17.15000,17.00000,17.05000,985000
06/22/2007,0000,17.15000,17.15000,17.00000,17.05000,1055000
06/25/2007,0000,17.20000,17.35000,17.15000,17.35000,1640000
06/26/2007,0000,17.40000,17.45000,17.10000,17.10000,908000
06/27/2007,0000,17.05000,17.45000,17.05000,17.40000,1378000
06/28/2007,0000,17.60000,18.10000,17.45000,17.80000,3107000
06/29/2007,0000,17.90000,18.25000,17.60000,17.65000,3829000
07/02/2007,0000,17.65000,17.75000,17.45000,17.50000,1136000
07/03/2007,0000,17.70000,17.75000,17.50000,17.50000,1239000
07/04/2007,0000,17.60000,17.85000,17.50000,17.85000,1961000
07/05/2007,0000,17.85000,18.25000,17.80000,18.20000,2965000
07/06/2007,0000,18.60000,19.45000,18.60000,19.45000,10052000
07/09/2007,0000,20.30000,20.30000,19.35000,19.60000,6603000
07/10/2007,0000,19.70000,19.95000,19.05000,19.20000,2621000
07/11/2007,0000,19.15000,19.40000,19.15000,19.30000,1639000
07/12/2007,0000,19.30000,20.65000,19.30000,20.65000,8170000
07/13/2007,0000,20.85000,20.95000,20.10000,20.20000,3846000
07/16/2007,0000,20.20000,20.70000,20.15000,20.15000,2805000
07/17/2007,0000,20.00000,20.40000,20.00000,20.25000,2013000
07/18/2007,0000,20.50000,21.35000,20.40000,20.80000,4545000
07/19/2007,0000,21.00000,21.35000,20.55000,20.55000,2865000
07/20/2007,0000,20.60000,20.70000,20.20000,20.50000,2149000
07/23/2007,0000,20.50000,20.80000,20.30000,20.30000,1147000
07/24/2007,0000,20.30000,21.30000,20.30000,20.60000,2894000
07/25/2007,0000,21.00000,21.00000,20.30000,20.45000,1786000
07/26/2007,0000,20.50000,20.95000,20.30000,20.70000,2873000
07/27/2007,0000,20.35000,21.85000,20.00000,21.85000,9799000
07/30/2007,0000,22.25000,23.35000,22.25000,23.35000,11356000
07/31/2007,0000,23.75000,24.90000,23.50000,24.00000,15875000
08/01/2007,0000,24.00000,24.80000,22.40000,22.45000,8167000
08/02/2007,0000,22.70000,23.30000,20.90000,21.85000,6228000
08/03/2007,0000,22.40000,23.30000,21.90000,23.10000,4091000
08/06/2007,0000,22.90000,23.85000,22.90000,23.25000,5531000
08/07/2007,0000,23.80000,24.80000,23.60000,24.00000,8273000
08/08/2007,0000,24.30000,24.80000,23.65000,23.95000,7111000
08/09/2007,0000,24.50000,24.50000,23.55000,23.70000,4624000
08/10/2007,0000,23.25000,23.50000,22.40000,22.80000,3148000
08/13/2007,0000,23.00000,23.30000,22.80000,22.80000,2231000
08/14/2007,0000,23.10000,23.10000,22.30000,22.75000,1724000
08/15/2007,0000,22.60000,22.65000,21.25000,21.30000,2571000
08/16/2007,0000,20.10000,20.60000,19.85000,19.85000,2291000
08/17/2007,0000,19.75000,20.60000,19.20000,20.30000,2160000
08/20/2007,0000,21.30000,21.50000,21.00000,21.50000,1295000
08/21/2007,0000,21.30000,21.40000,20.65000,21.10000,959000
08/22/2007,0000,21.10000,21.10000,20.60000,21.10000,781000
08/23/2007,0000,21.15000,21.65000,21.15000,21.40000,1017000
08/24/2007,0000,21.45000,21.45000,21.10000,21.10000,612000
08/27/2007,0000,21.40000,21.40000,20.80000,20.90000,534000
08/28/2007,0000,20.90000,20.90000,20.30000,20.50000,769000
08/29/2007,0000,20.00000,20.80000,20.00000,20.70000,718000
08/30/2007,0000,21.10000,21.45000,21.00000,21.10000,614000
08/31/2007,0000,21.15000,21.30000,20.80000,21.20000,649000
09/03/2007,0000,21.60000,22.15000,21.20000,22.15000,1778000
09/04/2007,0000,22.15000,22.30000,21.50000,21.65000,815000
09/05/2007,0000,21.95000,22.10000,21.00000,21.00000,661000
09/06/2007,0000,21.00000,21.45000,21.00000,21.15000,431000
09/07/2007,0000,21.60000,21.60000,21.15000,21.40000,389000
09/10/2007,0000,21.00000,21.45000,20.80000,21.40000,454000
09/11/2007,0000,21.40000,21.80000,21.20000,21.65000,490000
09/12/2007,0000,21.65000,21.65000,21.20000,21.20000,796000
09/13/2007,0000,21.50000,22.10000,21.50000,21.90000,1704000
09/14/2007,0000,22.10000,22.30000,22.00000,22.10000,1516000
09/17/2007,0000,22.10000,22.30000,21.70000,21.80000,745000
09/19/2007,0000,21.90000,22.00000,21.00000,21.20000,1000000
09/20/2007,0000,21.25000,21.50000,21.15000,21.30000,546000
09/21/2007,0000,21.45000,21.45000,21.20000,21.35000,422000
09/26/2007,0000,21.40000,22.50000,21.35000,22.50000,1972000
09/27/2007,0000,22.90000,22.90000,22.10000,22.15000,1436000
09/28/2007,0000,22.30000,22.40000,22.00000,22.25000,808000
10/01/2007,0000,22.20000,22.90000,22.15000,22.90000,2065000
10/02/2007,0000,23.10000,23.70000,23.00000,23.20000,2734000
10/03/2007,0000,23.30000,23.30000,22.60000,22.85000,2718000
10/22/2007,0000,26.00000,26.75000,25.60000,26.75000,1386000
10/23/2007,0000,26.75000,26.80000,26.20000,26.60000,897000
10/24/2007,0000,26.60000,27.15000,26.40000,26.70000,789000
10/25/2007,0000,26.65000,27.15000,26.45000,26.70000,830000
10/26/2007,0000,26.80000,27.20000,26.70000,27.15000,926000
10/29/2007,0000,27.20000,27.30000,26.55000,26.75000,774000
10/30/2007,0000,26.80000,27.00000,26.20000,26.45000,495000
10/31/2007,0000,26.60000,26.60000,25.20000,25.70000,726000
11/01/2007,0000,25.80000,25.80000,24.15000,24.20000,818000
11/02/2007,0000,22.70000,23.50000,22.70000,22.90000,691000
11/05/2007,0000,22.80000,23.00000,22.80000,22.90000,487000
11/06/2007,0000,22.90000,23.80000,22.90000,23.75000,189000
11/07/2007,0000,23.90000,24.25000,23.80000,24.00000,368000
11/08/2007,0000,23.90000,24.80000,23.80000,24.00000,582000
11/09/2007,0000,24.00000,24.00000,23.05000,23.20000,282000
11/12/2007,0000,22.60000,22.60000,21.70000,22.35000,198000
11/13/2007,0000,22.35000,23.25000,22.35000,22.80000,171000
11/14/2007,0000,23.00000,23.75000,22.90000,23.15000,142000
11/15/2007,0000,22.90000,23.50000,22.70000,23.20000,67000
11/16/2007,0000,22.80000,22.90000,22.60000,22.90000,119000
11/19/2007,0000,23.00000,23.10000,22.70000,23.00000,162000
11/20/2007,0000,22.40000,22.90000,21.70000,22.90000,343000
11/21/2007,0000,22.90000,22.90000,22.05000,22.25000,144000
11/22/2007,0000,22.00000,22.00000,21.70000,21.80000,300000
11/23/2007,0000,21.70000,23.30000,21.20000,23.30000,463000
11/26/2007,0000,23.20000,23.30000,22.65000,22.65000,359000
11/27/2007,0000,22.20000,22.50000,21.65000,22.00000,602000
11/28/2007,0000,22.10000,22.15000,21.85000,22.10000,219000
11/29/2007,0000,22.20000,22.50000,22.10000,22.15000,132000
11/30/2007,0000,22.15000,22.50000,22.10000,22.30000,108000
12/03/2007,0000,22.10000,22.70000,22.10000,22.55000,88000
12/04/2007,0000,22.50000,22.60000,22.40000,22.50000,60000
12/05/2007,0000,22.55000,22.55000,22.30000,22.50000,117000
12/06/2007,0000,22.55000,23.00000,22.55000,22.70000,310000
12/07/2007,0000,22.90000,23.65000,22.70000,23.05000,199000
12/10/2007,0000,23.10000,23.50000,23.05000,23.10000,204000
12/11/2007,0000,23.10000,23.70000,23.10000,23.15000,164000
12/12/2007,0000,23.00000,23.50000,22.70000,23.35000,233000
12/13/2007,0000,23.35000,23.60000,22.70000,22.75000,383000
12/14/2007,0000,22.80000,23.00000,21.80000,23.00000,241000
12/17/2007,0000,23.10000,23.10000,21.65000,21.65000,304000
12/18/2007,0000,21.50000,21.55000,20.15000,21.55000,497000
12/19/2007,0000,21.50000,22.65000,21.50000,22.25000,355000
12/20/2007,0000,22.20000,22.25000,20.80000,21.00000,261000
12/21/2007,0000,20.50000,21.65000,20.50000,21.60000,245000
12/24/2007,0000,21.50000,21.50000,21.10000,21.30000,187000
12/25/2007,0000,21.10000,21.30000,21.00000,21.00000,52000
12/26/2007,0000,21.00000,21.00000,20.25000,20.35000,194000
12/27/2007,0000,20.35000,21.00000,20.35000,20.70000,167000
12/28/2007,0000,20.70000,21.00000,20.55000,21.00000,109000
12/31/2007,0000,21.30000,21.65000,21.20000,21.40000,200000
01/02/2008,0000,21.75000,21.95000,21.40000,21.70000,281000
01/03/2008,0000,21.50000,21.70000,21.00000,21.70000,121000
01/04/2008,0000,21.70000,21.95000,21.35000,21.90000,198000
01/07/2008,0000,21.40000,21.70000,21.00000,21.40000,144000
01/08/2008,0000,21.30000,21.50000,21.20000,21.20000,109000
01/09/2008,0000,20.80000,21.60000,20.80000,21.60000,87000
01/10/2008,0000,21.60000,22.15000,21.30000,21.90000,285000
01/11/2008,0000,22.25000,22.60000,21.95000,22.20000,465000
01/14/2008,0000,22.80000,22.80000,22.00000,22.50000,191000
01/15/2008,0000,22.40000,23.40000,22.40000,23.20000,663000
01/16/2008,0000,23.20000,23.35000,22.65000,22.85000,429000
01/17/2008,0000,22.85000,23.00000,21.85000,22.35000,398000
01/18/2008,0000,22.00000,22.20000,21.20000,22.05000,311000
01/21/2008,0000,22.00000,22.45000,22.00000,22.45000,87000
01/22/2008,0000,21.50000,22.00000,21.10000,21.60000,272000
01/23/2008,0000,22.00000,22.00000,20.20000,20.70000,185000
01/24/2008,0000,21.20000,21.45000,20.55000,20.95000,352000
01/25/2008,0000,21.00000,21.50000,21.00000,21.30000,112000
01/28/2008,0000,21.10000,21.40000,21.00000,21.10000,98000
01/29/2008,0000,21.00000,21.20000,20.75000,21.15000,187000
01/30/2008,0000,21.45000,21.45000,20.90000,21.45000,145000
01/31/2008,0000,21.10000,21.25000,20.95000,21.20000,99000
02/01/2008,0000,21.20000,21.30000,21.05000,21.10000,86000
02/12/2008,0000,21.00000,21.25000,20.95000,21.25000,61000
02/13/2008,0000,21.30000,21.45000,21.00000,21.15000,44000
02/14/2008,0000,21.40000,21.70000,21.25000,21.60000,216000
02/15/2008,0000,21.60000,21.60000,21.20000,21.40000,17000
02/18/2008,0000,21.20000,21.75000,21.20000,21.65000,122000
02/19/2008,0000,22.00000,22.60000,21.65000,22.40000,255000
02/20/2008,0000,22.40000,22.50000,21.65000,21.95000,186000
02/21/2008,0000,22.00000,22.20000,21.80000,22.00000,190000
02/22/2008,0000,21.90000,23.50000,21.60000,23.50000,380000
02/25/2008,0000,25.10000,25.10000,24.40000,24.95000,1422000
02/26/2008,0000,24.80000,24.80000,24.00000,24.00000,516000
02/27/2008,0000,24.50000,24.65000,23.80000,24.00000,434000
02/29/2008,0000,24.25000,24.70000,23.85000,24.45000,466000
03/03/2008,0000,24.00000,25.25000,23.95000,25.05000,628000
03/04/2008,0000,25.40000,25.80000,24.85000,25.30000,735000
03/05/2008,0000,25.30000,25.40000,24.80000,25.00000,480000
03/06/2008,0000,25.00000,25.40000,24.65000,24.70000,442000
03/07/2008,0000,25.60000,26.40000,25.60000,26.05000,2674000
03/10/2008,0000,25.90000,25.90000,24.80000,25.15000,1127000
03/11/2008,0000,24.95000,25.50000,24.85000,25.15000,468000
03/12/2008,0000,25.75000,25.75000,25.05000,25.05000,533000
03/13/2008,0000,25.25000,25.25000,24.80000,24.95000,224000
03/14/2008,0000,25.05000,25.15000,24.20000,24.75000,384000
03/17/2008,0000,24.20000,24.40000,24.00000,24.05000,368000
03/18/2008,0000,24.30000,24.30000,23.80000,24.20000,358000
03/19/2008,0000,24.50000,24.50000,24.10000,24.10000,234000
03/20/2008,0000,23.80000,24.40000,23.80000,24.40000,185000
03/21/2008,0000,24.70000,24.95000,24.20000,24.65000,501000
03/24/2008,0000,25.70000,25.80000,24.90000,25.15000,1135000
03/25/2008,0000,25.45000,25.90000,25.25000,25.60000,879000
03/26/2008,0000,25.80000,25.90000,25.45000,25.60000,520000
03/27/2008,0000,26.00000,26.25000,25.65000,26.05000,1095000
03/28/2008,0000,26.20000,26.20000,25.60000,25.70000,644000
03/31/2008,0000,25.85000,25.85000,25.20000,25.55000,249000
04/01/2008,0000,25.55000,25.55000,24.95000,25.15000,255000
04/02/2008,0000,25.35000,25.35000,24.80000,25.00000,386000
04/03/2008,0000,25.20000,25.20000,24.70000,24.95000,296000
04/07/2008,0000,25.05000,25.35000,25.00000,25.20000,284000
04/08/2008,0000,24.90000,25.20000,24.90000,24.90000,398000
04/09/2008,0000,25.30000,25.55000,25.05000,25.10000,689000
04/10/2008,0000,25.45000,26.85000,25.45000,26.85000,5830000
04/11/2008,0000,28.70000,28.70000,28.70000,28.70000,1840000
04/14/2008,0000,30.70000,30.70000,30.70000,30.70000,2686000
04/15/2008,0000,32.80000,32.80000,32.80000,32.80000,3086000
04/16/2008,0000,35.05000,35.05000,34.00000,35.05000,15620000
04/17/2008,0000,35.90000,37.50000,35.05000,37.50000,13502000
04/18/2008,0000,38.50000,40.10000,38.50000,40.10000,9975000
04/21/2008,0000,42.80000,42.90000,41.00000,41.30000,16715000
04/22/2008,0000,41.30000,44.15000,40.30000,44.15000,11094000
04/23/2008,0000,44.50000,44.60000,42.15000,43.80000,7744000
04/24/2008,0000,44.10000,46.85000,44.10000,46.85000,4095000
04/25/2008,0000,50.10000,50.10000,48.00000,48.95000,9720000
04/28/2008,0000,47.35000,47.55000,45.60000,46.00000,4808000
04/29/2008,0000,46.50000,49.20000,46.00000,49.20000,7756000
04/30/2008,0000,49.20000,49.30000,48.00000,49.20000,4619000
05/02/2008,0000,49.40000,52.60000,48.50000,51.60000,9021000
05/05/2008,0000,53.00000,54.90000,50.80000,52.80000,10174000
05/06/2008,0000,52.80000,52.80000,49.30000,49.50000,4205000
05/07/2008,0000,50.10000,50.50000,48.00000,49.00000,5647000
05/08/2008,0000,49.00000,52.00000,49.00000,51.30000,6394000
05/09/2008,0000,52.00000,54.80000,51.70000,54.80000,13782000
05/12/2008,0000,56.00000,56.50000,54.40000,55.00000,8893000
05/13/2008,0000,55.70000,56.10000,53.90000,55.90000,4856000
05/14/2008,0000,59.20000,59.80000,58.20000,59.80000,7909000
05/15/2008,0000,60.00000,62.80000,59.80000,61.60000,9034000
05/16/2008,0000,61.40000,64.70000,60.00000,64.00000,8761000
05/19/2008,0000,64.60000,68.40000,64.60000,68.40000,5273000
05/20/2008,0000,73.10000,73.10000,71.50000,73.10000,6349000
05/21/2008,0000,75.40000,78.20000,73.10000,73.20000,17611000
05/22/2008,0000,72.00000,74.80000,68.10000,68.10000,9107000
05/23/2008,0000,66.20000,68.50000,64.20000,68.00000,11962000
05/26/2008,0000,67.80000,68.40000,63.30000,63.30000,7869000
05/27/2008,0000,63.50000,66.90000,62.50000,66.90000,11791000
05/28/2008,0000,66.90000,67.00000,62.30000,62.30000,5261000
05/29/2008,0000,63.00000,66.10000,61.50000,64.20000,13090000
05/30/2008,0000,65.30000,68.00000,62.00000,67.50000,11935000
06/02/2008,0000,67.50000,67.50000,63.20000,65.60000,4481000
06/03/2008,0000,65.40000,68.50000,65.40000,67.30000,7114000
06/04/2008,0000,68.00000,70.50000,67.80000,70.50000,7927000
06/05/2008,0000,70.50000,71.00000,68.70000,70.70000,4982000
06/06/2008,0000,71.20000,72.70000,70.50000,70.80000,5954000
06/10/2008,0000,72.70000,73.90000,69.00000,70.00000,7173000
06/11/2008,0000,70.10000,70.60000,66.00000,66.50000,3894000
06/12/2008,0000,66.50000,68.90000,65.50000,66.50000,7006000
06/13/2008,0000,66.80000,69.80000,65.70000,68.60000,4421000
06/16/2008,0000,69.80000,70.50000,67.00000,69.30000,5035000
06/17/2008,0000,69.30000,69.30000,64.50000,64.50000,889000
06/18/2008,0000,61.80000,69.00000,61.60000,69.00000,3243000
06/19/2008,0000,65.00000,70.00000,65.00000,67.00000,2402000
06/20/2008,0000,66.00000,66.00000,61.00000,61.10000,4287000
06/23/2008,0000,60.00000,60.70000,56.90000,57.00000,2328000
06/24/2008,0000,57.00000,58.20000,53.10000,53.60000,3828000
06/25/2008,0000,52.00000,53.00000,49.85000,52.50000,4703000
06/26/2008,0000,52.60000,56.00000,52.00000,54.00000,6683000
06/27/2008,0000,51.50000,56.00000,51.50000,55.80000,6790000
06/30/2008,0000,57.90000,58.80000,54.10000,54.10000,5761000
07/01/2008,0000,54.10000,54.40000,50.40000,50.40000,3803000
07/02/2008,0000,49.40000,52.90000,48.40000,51.00000,7527000
07/03/2008,0000,49.50000,53.90000,47.60000,53.50000,5111000
07/04/2008,0000,53.50000,55.00000,50.60000,50.60000,4374000
07/07/2008,0000,50.60000,53.90000,50.30000,53.40000,5895000
07/08/2008,0000,55.00000,57.10000,54.10000,55.90000,14265000
07/09/2008,0000,57.40000,57.90000,54.20000,55.50000,8628000
07/10/2008,0000,55.50000,56.30000,54.70000,55.50000,6381000
07/11/2008,0000,56.00000,59.30000,55.60000,59.30000,9863000
07/14/2008,0000,60.60000,63.40000,60.60000,63.40000,12056000
07/15/2008,0000,62.90000,66.40000,62.90000,63.60000,14839000
07/16/2008,0000,64.90000,66.00000,60.70000,61.80000,8141000
07/17/2008,0000,63.20000,63.40000,60.80000,61.70000,5914000
07/18/2008,0000,61.70000,64.80000,60.20000,61.70000,8840000
07/21/2008,0000,62.90000,62.90000,57.40000,57.40000,5235000
07/22/2008,0000,55.40000,58.40000,55.40000,57.20000,7772000
07/23/2008,0000,57.20000,58.80000,55.50000,58.00000,8590000
07/24/2008,0000,57.50000,60.40000,56.50000,59.10000,9276000
07/25/2008,0000,58.40000,61.20000,58.40000,60.20000,8630000
07/29/2008,0000,60.20000,61.00000,56.00000,56.70000,5712000
07/30/2008,0000,56.70000,57.40000,55.00000,55.00000,5699000
07/31/2008,0000,56.10000,56.10000,52.50000,53.60000,6070000
08/01/2008,0000,53.00000,55.90000,52.90000,55.50000,6543000
08/04/2008,0000,56.20000,56.30000,54.50000,54.70000,3090000
08/05/2008,0000,53.20000,53.70000,50.90000,50.90000,2327000
08/06/2008,0000,50.40000,50.70000,47.35000,49.40000,9363000
08/07/2008,0000,49.40000,51.80000,48.80000,49.55000,8556000
08/08/2008,0000,49.55000,50.00000,48.15000,49.55000,3798000
08/11/2008,0000,49.55000,51.50000,48.50000,50.80000,3318000
08/12/2008,0000,50.90000,52.70000,50.80000,51.50000,7208000
08/13/2008,0000,51.70000,52.50000,49.65000,51.50000,4295000
08/14/2008,0000,53.00000,55.10000,53.00000,55.10000,8713000
08/15/2008,0000,54.80000,54.90000,53.20000,53.30000,2653000
08/18/2008,0000,52.10000,53.70000,51.80000,51.80000,3776000
08/19/2008,0000,51.00000,52.50000,51.00000,51.80000,3079000
08/20/2008,0000,52.00000,54.00000,52.00000,52.80000,6051000
08/21/2008,0000,54.10000,54.80000,52.60000,52.80000,6588000
08/22/2008,0000,53.80000,54.00000,51.60000,52.30000,3933000
08/25/2008,0000,52.30000,54.00000,51.10000,53.20000,3884000
08/26/2008,0000,53.50000,53.50000,51.80000,52.00000,1982000
08/27/2008,0000,52.00000,53.40000,51.80000,53.20000,3062000
08/28/2008,0000,53.80000,54.50000,52.80000,53.00000,3481000
08/29/2008,0000,54.30000,54.30000,52.70000,52.80000,2200000
09/01/2008,0000,53.10000,53.40000,52.10000,52.20000,1613000
09/02/2008,0000,52.20000,52.40000,49.30000,50.00000,1981000
09/03/2008,0000,48.50000,49.50000,46.50000,46.50000,2120000
09/04/2008,0000,43.25000,44.00000,43.25000,43.25000,2287000
09/05/2008,0000,40.25000,42.80000,40.25000,42.80000,4576000
09/08/2008,0000,44.45000,45.75000,43.80000,45.75000,3180000
09/09/2008,0000,44.90000,45.20000,44.20000,45.00000,1706000
09/10/2008,0000,44.00000,46.30000,44.00000,46.00000,2419000
09/11/2008,0000,46.00000,47.45000,45.60000,46.00000,3153000
09/12/2008,0000,47.00000,47.00000,42.90000,45.80000,2528000
09/15/2008,0000,45.80000,46.80000,44.00000,44.70000,2139000
09/16/2008,0000,42.20000,43.00000,41.60000,41.60000,1530000
09/17/2008,0000,43.40000,43.40000,38.70000,38.70000,3768000
09/18/2008,0000,36.00000,36.00000,36.00000,36.00000,361000
09/19/2008,0000,34.00000,38.50000,34.00000,37.30000,6080000
09/22/2008,0000,37.90000,38.90000,37.00000,38.10000,3734000
09/23/2008,0000,38.10000,40.75000,38.10000,40.75000,3228000
09/24/2008,0000,41.00000,42.60000,40.00000,40.60000,4965000
09/25/2008,0000,40.10000,41.20000,37.85000,38.30000,2431000
09/26/2008,0000,38.40000,38.80000,35.65000,35.65000,2252000
09/30/2008,0000,33.20000,33.20000,33.20000,33.20000,139000
10/01/2008,0000,32.10000,33.80000,30.90000,31.20000,4576000
10/02/2008,0000,30.00000,31.90000,29.05000,29.05000,3138000
10/03/2008,0000,27.05000,27.05000,27.05000,27.05000,1156000
10/06/2008,0000,26.10000,28.90000,26.10000,28.90000,4318000
10/07/2008,0000,28.20000,28.80000,26.90000,28.80000,4048000
10/08/2008,0000,26.80000,28.30000,26.80000,26.80000,2493000
10/09/2008,0000,27.00000,27.80000,24.95000,24.95000,3530000
10/13/2008,0000,24.10000,24.10000,24.10000,24.10000,378000
10/14/2008,0000,25.75000,25.75000,25.20000,25.75000,4120000
10/15/2008,0000,25.50000,26.25000,25.15000,26.00000,2923000
10/16/2008,0000,25.10000,25.10000,25.10000,25.10000,185000
10/17/2008,0000,24.75000,25.05000,24.25000,24.25000,994000
10/20/2008,0000,23.45000,23.45000,23.45000,23.45000,124000
10/21/2008,0000,22.65000,24.25000,22.65000,22.85000,4331000
10/22/2008,0000,22.10000,22.35000,22.10000,22.10000,1439000
10/23/2008,0000,21.35000,21.35000,21.35000,21.35000,35000
10/24/2008,0000,20.65000,20.65000,20.65000,20.65000,73000
10/27/2008,0000,19.25000,19.25000,19.25000,19.25000,138000
10/28/2008,0000,17.95000,17.95000,17.95000,17.95000,213000
10/29/2008,0000,18.15000,18.90000,16.70000,16.70000,5918000
10/30/2008,0000,16.70000,17.85000,15.90000,17.85000,3769000
10/31/2008,0000,18.50000,19.05000,18.10000,19.05000,4853000
11/03/2008,0000,19.80000,20.35000,19.30000,20.35000,3163000
11/04/2008,0000,21.50000,21.75000,20.85000,21.75000,1628000
11/05/2008,0000,23.25000,23.25000,23.25000,23.25000,690000
11/06/2008,0000,21.65000,24.85000,21.65000,23.70000,11498000
11/07/2008,0000,22.10000,25.35000,22.10000,25.35000,6571000
11/10/2008,0000,26.85000,27.10000,26.10000,27.10000,3935000
11/11/2008,0000,27.20000,28.05000,25.25000,25.25000,11471000
11/12/2008,0000,24.50000,25.20000,23.50000,23.65000,7331000
11/13/2008,0000,22.50000,24.45000,22.40000,24.30000,4935000
11/14/2008,0000,25.20000,26.00000,24.65000,25.00000,6830000
11/17/2008,0000,24.05000,25.70000,23.90000,25.05000,4542000
11/18/2008,0000,24.85000,26.55000,24.85000,25.85000,5772000
11/19/2008,0000,25.85000,26.45000,24.05000,24.30000,4051000
11/20/2008,0000,23.10000,24.90000,23.00000,23.40000,3278000
11/21/2008,0000,22.50000,22.50000,21.80000,22.45000,5454000
11/24/2008,0000,22.00000,23.40000,22.00000,23.00000,3277000
11/25/2008,0000,23.50000,24.25000,23.10000,23.25000,3377000
11/26/2008,0000,23.25000,24.20000,23.25000,23.40000,2743000
11/27/2008,0000,23.65000,25.00000,23.65000,24.65000,5956000
11/28/2008,0000,24.65000,26.35000,24.50000,26.35000,5743000
12/01/2008,0000,26.55000,27.35000,26.10000,26.55000,9343000
12/02/2008,0000,24.75000,25.50000,24.70000,24.70000,4153000
12/03/2008,0000,24.95000,25.40000,23.80000,23.90000,5494000
12/04/2008,0000,24.45000,24.50000,23.00000,23.20000,3546000
12/05/2008,0000,23.20000,23.80000,22.60000,23.05000,3882000
12/08/2008,0000,23.50000,24.45000,23.05000,24.25000,3735000
12/09/2008,0000,24.50000,25.00000,24.00000,24.00000,4234000
12/10/2008,0000,24.00000,25.15000,24.00000,24.90000,9201000
12/11/2008,0000,24.90000,26.60000,24.90000,26.60000,9567000
12/12/2008,0000,26.90000,27.60000,24.75000,25.30000,18382000
12/15/2008,0000,26.00000,26.40000,25.00000,25.40000,7857000
12/16/2008,0000,25.40000,27.15000,25.30000,27.15000,16552000
12/17/2008,0000,28.60000,28.70000,26.85000,27.00000,17214000
12/18/2008,0000,27.20000,28.10000,26.40000,27.55000,9077000
12/19/2008,0000,27.60000,28.10000,27.05000,27.30000,5129000
12/22/2008,0000,27.50000,27.70000,25.40000,25.40000,5729000
12/23/2008,0000,25.00000,25.10000,23.90000,24.00000,5646000
12/24/2008,0000,23.70000,24.50000,23.10000,24.35000,2872000
12/25/2008,0000,24.30000,24.75000,24.15000,24.45000,2255000
12/26/2008,0000,24.40000,24.95000,24.10000,24.55000,2195000
12/29/2008,0000,24.95000,24.95000,24.30000,24.45000,1280000
12/30/2008,0000,24.70000,25.40000,24.70000,25.30000,3140000
12/31/2008,0000,25.50000,25.85000,24.70000,24.90000,2464000
01/05/2009,0000,25.60000,26.30000,25.40000,25.75000,3443000
01/06/2009,0000,26.10000,27.55000,25.95000,27.55000,10579000
01/07/2009,0000,27.90000,28.40000,27.65000,27.65000,12706000
01/08/2009,0000,28.00000,29.05000,27.50000,27.70000,16950000
01/09/2009,0000,28.30000,28.70000,27.35000,27.75000,12025000
01/12/2009,0000,28.90000,29.50000,28.10000,28.90000,9618000
01/13/2009,0000,28.30000,28.90000,27.40000,27.75000,5597000
01/14/2009,0000,27.60000,28.40000,27.55000,27.80000,4070000
01/15/2009,0000,26.50000,27.30000,26.50000,26.90000,2124000
01/16/2009,0000,27.30000,27.30000,26.70000,27.15000,2255000
01/19/2009,0000,27.50000,27.80000,27.30000,27.50000,1358000
01/20/2009,0000,27.05000,27.10000,25.60000,25.60000,3646000
01/21/2009,0000,24.10000,25.35000,24.10000,25.20000,2197000
02/02/2009,0000,25.20000,25.90000,24.80000,25.65000,1392000
02/03/2009,0000,25.90000,27.20000,25.90000,27.20000,3254000
02/04/2009,0000,27.70000,27.70000,26.80000,26.80000,2344000
02/05/2009,0000,26.70000,28.60000,26.70000,27.70000,4997000
02/06/2009,0000,28.50000,29.20000,28.40000,28.65000,5840000
02/09/2009,0000,29.40000,30.65000,29.05000,30.65000,9303000
02/10/2009,0000,30.90000,31.10000,29.85000,30.30000,5221000
02/11/2009,0000,29.80000,31.75000,29.80000,31.20000,7227000
02/12/2009,0000,31.20000,31.70000,29.45000,30.00000,4377000
02/13/2009,0000,30.30000,30.45000,29.70000,30.45000,2699000
02/16/2009,0000,30.45000,31.10000,29.80000,30.40000,3268000
02/17/2009,0000,30.00000,30.60000,29.40000,29.40000,2711000
02/18/2009,0000,28.60000,29.20000,28.20000,28.90000,1938000
02/19/2009,0000,28.80000,30.30000,28.60000,30.10000,2937000
02/20/2009,0000,29.95000,30.30000,29.20000,29.20000,1617000
02/23/2009,0000,29.00000,29.70000,28.90000,29.65000,1179000
02/24/2009,0000,28.90000,29.35000,28.50000,28.85000,1719000
02/25/2009,0000,29.30000,29.70000,28.90000,28.95000,1746000
02/26/2009,0000,29.25000,29.35000,28.90000,29.25000,1129000
02/27/2009,0000,29.50000,30.65000,29.35000,30.50000,3321000
03/02/2009,0000,30.50000,30.50000,29.30000,29.60000,2065000
03/03/2009,0000,29.30000,29.30000,27.60000,28.80000,2725000
03/04/2009,0000,28.60000,29.25000,28.35000,29.15000,2587000
03/05/2009,0000,28.50000,30.00000,28.50000,29.35000,4255000
03/06/2009,0000,29.10000,29.45000,28.75000,29.35000,3636000
03/09/2009,0000,29.30000,30.15000,29.00000,29.80000,7725000
03/10/2009,0000,29.80000,30.00000,29.25000,29.75000,3803000
03/11/2009,0000,30.00000,30.30000,29.40000,29.60000,5835000
03/12/2009,0000,29.90000,30.50000,29.60000,30.10000,5022000
03/13/2009,0000,30.65000,32.20000,30.50000,32.15000,11039000
03/16/2009,0000,32.10000,32.15000,31.00000,32.00000,5914000
03/17/2009,0000,32.00000,33.00000,32.00000,32.50000,4882000
03/18/2009,0000,32.45000,33.40000,31.90000,32.35000,3967000
03/19/2009,0000,32.80000,33.30000,32.10000,32.30000,3948000
03/20/2009,0000,32.95000,33.95000,32.70000,32.95000,8430000
03/23/2009,0000,33.10000,33.35000,32.25000,33.25000,6863000
03/24/2009,0000,33.75000,34.30000,32.80000,32.80000,7371000
03/25/2009,0000,32.85000,33.00000,32.20000,32.65000,4758000
03/26/2009,0000,32.80000,33.35000,32.15000,32.25000,5593000
03/27/2009,0000,32.55000,33.60000,32.00000,33.05000,9570000
03/30/2009,0000,32.95000,32.95000,30.75000,30.75000,7472000
03/31/2009,0000,30.00000,30.95000,30.00000,30.30000,3234000
04/01/2009,0000,30.70000,31.55000,30.60000,31.55000,4042000
04/02/2009,0000,31.90000,32.45000,31.40000,32.10000,5469000
04/03/2009,0000,32.45000,33.10000,31.70000,31.70000,5211000
04/06/2009,0000,31.80000,32.00000,30.80000,31.05000,3994000
04/07/2009,0000,31.05000,31.70000,30.70000,31.60000,3537000
04/08/2009,0000,31.30000,32.20000,31.00000,31.00000,4866000
04/09/2009,0000,31.50000,32.40000,31.50000,32.30000,4655000
04/10/2009,0000,32.90000,33.65000,31.70000,32.90000,13958000
04/13/2009,0000,33.30000,33.95000,32.40000,32.50000,8933000
04/14/2009,0000,32.80000,32.90000,32.10000,32.30000,3802000
04/15/2009,0000,32.60000,33.75000,32.60000,32.80000,8486000
04/16/2009,0000,33.40000,34.40000,33.05000,33.30000,10529000
04/17/2009,0000,33.65000,34.50000,31.00000,31.00000,9744000
04/20/2009,0000,31.30000,31.30000,28.85000,29.00000,6652000
04/21/2009,0000,28.00000,29.50000,27.80000,29.20000,4208000
04/22/2009,0000,29.50000,30.20000,29.50000,29.60000,3983000
04/23/2009,0000,29.70000,30.05000,29.15000,29.30000,3170000
04/24/2009,0000,29.25000,30.00000,29.05000,29.20000,3873000
04/27/2009,0000,29.40000,29.60000,27.30000,28.10000,4330000
04/28/2009,0000,28.10000,28.40000,26.30000,26.55000,4231000
04/29/2009,0000,26.80000,26.80000,26.05000,26.70000,2553000
04/30/2009,0000,28.45000,28.50000,27.60000,28.35000,5500000
05/04/2009,0000,29.80000,30.20000,29.00000,29.70000,7482000
05/05/2009,0000,30.00000,30.00000,28.10000,28.25000,3703000
05/06/2009,0000,28.25000,29.50000,28.10000,29.00000,3509000
05/07/2009,0000,29.00000,30.35000,28.80000,29.65000,7039000
05/08/2009,0000,29.60000,30.20000,29.20000,29.45000,4421000
05/11/2009,0000,29.65000,29.95000,29.45000,29.45000,2623000
05/12/2009,0000,29.45000,29.80000,28.50000,28.50000,2590000
05/13/2009,0000,28.90000,30.45000,28.90000,30.45000,7504000
05/14/2009,0000,30.45000,31.45000,30.00000,30.00000,7590000
05/15/2009,0000,30.90000,30.90000,29.60000,29.70000,4109000
05/18/2009,0000,29.70000,30.40000,29.55000,30.00000,3261000
05/19/2009,0000,30.50000,31.20000,29.80000,30.00000,5937000
05/20/2009,0000,30.10000,30.45000,29.60000,29.65000,2411000
05/21/2009,0000,29.55000,30.40000,29.55000,29.80000,2477000
05/22/2009,0000,29.75000,31.20000,29.65000,30.70000,6001000
05/25/2009,0000,31.35000,31.55000,30.10000,30.10000,4726000
05/26/2009,0000,30.20000,32.20000,29.80000,32.20000,13832000
05/27/2009,0000,33.00000,33.20000,31.70000,32.10000,11448000
06/01/2009,0000,33.00000,34.30000,32.70000,34.30000,12142000
06/02/2009,0000,36.45000,36.70000,35.90000,36.70000,17525000
06/03/2009,0000,37.10000,39.25000,36.70000,38.40000,32432000
06/04/2009,0000,40.00000,41.00000,38.90000,39.80000,16013000
06/05/2009,0000,40.70000,40.80000,38.55000,39.30000,8514000
06/08/2009,0000,39.95000,39.95000,37.20000,37.20000,7512000
06/09/2009,0000,37.00000,37.00000,34.60000,34.60000,6433000
06/10/2009,0000,34.40000,35.00000,32.80000,32.95000,5885000
06/11/2009,0000,33.30000,34.45000,32.25000,34.30000,6339000
06/12/2009,0000,34.30000,35.60000,33.50000,33.50000,7971000
06/15/2009,0000,33.00000,33.40000,31.20000,31.20000,3918000
06/16/2009,0000,30.60000,31.70000,30.20000,30.75000,4131000
06/17/2009,0000,31.00000,31.40000,29.50000,29.70000,4008000
06/18/2009,0000,29.60000,30.60000,28.75000,29.70000,7522000
06/19/2009,0000,29.70000,30.80000,29.60000,30.80000,6370000
06/22/2009,0000,30.80000,30.80000,29.85000,30.65000,2871000
06/23/2009,0000,29.90000,29.90000,28.60000,29.00000,2977000
06/24/2009,0000,29.20000,31.00000,28.90000,30.50000,6063000
06/25/2009,0000,30.40000,31.25000,29.90000,30.00000,6149000
06/26/2009,0000,30.35000,30.55000,29.85000,30.00000,7044000
06/29/2009,0000,30.20000,30.35000,29.60000,29.70000,2620000
06/30/2009,0000,30.10000,31.20000,29.90000,30.80000,7446000
07/01/2009,0000,30.80000,31.00000,30.45000,30.70000,2622000
07/02/2009,0000,31.00000,32.00000,30.80000,31.40000,5573000
07/03/2009,0000,31.25000,32.15000,30.70000,31.80000,6701000
07/06/2009,0000,31.80000,32.45000,31.40000,31.55000,3953000
07/07/2009,0000,31.50000,31.95000,31.20000,31.25000,3659000
07/08/2009,0000,31.05000,31.20000,30.30000,30.30000,3060000
07/09/2009,0000,30.20000,31.15000,30.20000,30.40000,4576000
07/10/2009,0000,30.60000,30.80000,30.10000,30.10000,3086000
07/13/2009,0000,30.10000,30.10000,29.10000,29.20000,3223000
07/14/2009,0000,29.50000,29.80000,29.40000,29.55000,1353000
07/15/2009,0000,29.65000,30.20000,29.65000,30.00000,1692000
07/16/2009,0000,30.50000,30.55000,29.50000,29.50000,2633000
07/17/2009,0000,30.00000,30.35000,29.90000,30.00000,2026000
07/20/2009,0000,30.10000,30.55000,30.00000,30.50000,2427000
07/21/2009,0000,30.65000,32.60000,30.65000,32.60000,12078000
07/22/2009,0000,33.20000,34.50000,33.10000,33.60000,18110000
07/23/2009,0000,33.60000,34.05000,32.65000,33.30000,7654000
07/24/2009,0000,33.60000,33.80000,31.20000,31.80000,5350000
07/27/2009,0000,32.25000,32.35000,31.60000,31.90000,2851000
07/28/2009,0000,32.00000,32.50000,31.90000,32.25000,2930000
07/29/2009,0000,32.70000,33.50000,32.30000,32.75000,5087000
07/30/2009,0000,33.00000,33.00000,31.80000,32.60000,2164000
07/31/2009,0000,32.60000,33.35000,32.60000,32.75000,3514000
08/03/2009,0000,32.75000,33.70000,32.60000,32.60000,2923000
08/04/2009,0000,33.50000,34.00000,32.05000,32.05000,5798000
08/05/2009,0000,32.20000,32.45000,30.20000,30.50000,4203000
08/06/2009,0000,30.60000,31.00000,29.70000,30.55000,2490000
08/10/2009,0000,30.55000,30.55000,30.05000,30.30000,1085000
08/11/2009,0000,29.60000,31.00000,29.60000,31.00000,1958000
08/12/2009,0000,30.70000,31.30000,30.55000,30.70000,1164000
08/13/2009,0000,30.90000,31.35000,30.85000,30.85000,1283000
08/14/2009,0000,31.00000,31.45000,30.80000,31.00000,1341000
08/17/2009,0000,31.00000,31.20000,30.65000,30.70000,960000
08/18/2009,0000,30.50000,30.50000,29.70000,29.85000,1711000
08/19/2009,0000,30.25000,30.25000,29.90000,29.90000,1200000
08/20/2009,0000,29.90000,29.90000,29.00000,29.20000,1247000
08/21/2009,0000,29.50000,29.90000,28.70000,28.70000,1363000
08/24/2009,0000,29.00000,29.45000,28.90000,29.45000,1237000
08/25/2009,0000,29.30000,29.60000,29.00000,29.20000,906000
08/26/2009,0000,29.20000,29.50000,28.85000,28.95000,1144000
08/27/2009,0000,28.80000,29.15000,27.50000,27.80000,3038000
08/28/2009,0000,27.80000,28.30000,27.80000,28.15000,1043000
08/31/2009,0000,28.20000,28.60000,28.00000,28.60000,886000
09/01/2009,0000,28.60000,29.40000,28.20000,29.20000,1381000
09/02/2009,0000,28.80000,29.45000,28.80000,29.10000,1028000
09/03/2009,0000,29.20000,29.75000,29.20000,29.40000,1364000
09/04/2009,0000,29.50000,30.35000,29.50000,30.10000,2212000
09/07/2009,0000,30.70000,30.70000,30.00000,30.10000,1567000
09/08/2009,0000,30.10000,30.50000,30.00000,30.10000,1608000
09/09/2009,0000,30.20000,30.20000,29.75000,29.80000,1383000
09/10/2009,0000,30.00000,30.30000,29.80000,30.10000,1266000
09/11/2009,0000,30.10000,30.45000,30.00000,30.35000,2475000
09/14/2009,0000,28.75000,29.15000,28.70000,28.80000,2195000
09/15/2009,0000,28.90000,29.00000,28.55000,28.95000,956000
09/16/2009,0000,29.15000,29.20000,28.90000,29.10000,1281000
09/17/2009,0000,29.30000,30.00000,29.20000,29.30000,2545000
09/18/2009,0000,29.30000,30.00000,29.30000,29.60000,2214000
09/21/2009,0000,29.60000,29.90000,29.60000,29.65000,952000
09/22/2009,0000,29.70000,30.20000,29.45000,29.80000,2023000
09/23/2009,0000,30.00000,30.10000,29.05000,29.10000,1519000
09/24/2009,0000,29.10000,29.50000,29.00000,29.10000,743000
09/25/2009,0000,28.80000,29.25000,28.80000,29.00000,541000
09/28/2009,0000,28.80000,29.10000,28.80000,28.85000,434000
09/29/2009,0000,28.90000,29.50000,28.90000,29.10000,992000
09/30/2009,0000,29.10000,29.70000,29.10000,29.40000,1273000
10/01/2009,0000,29.50000,29.70000,29.20000,29.25000,834000
10/02/2009,0000,29.20000,29.80000,29.05000,29.35000,1426000
10/05/2009,0000,29.35000,29.80000,29.35000,29.50000,822000
10/06/2009,0000,29.60000,29.75000,29.35000,29.35000,1401000
10/07/2009,0000,29.70000,29.70000,29.40000,29.60000,1142000
10/08/2009,0000,29.80000,31.65000,29.70000,30.90000,13595000
10/09/2009,0000,31.10000,31.45000,30.15000,30.30000,4921000
10/12/2009,0000,30.30000,31.00000,30.00000,30.75000,2923000
10/13/2009,0000,30.50000,30.70000,30.15000,30.15000,1877000
10/14/2009,0000,30.50000,32.25000,30.35000,32.25000,10594000
10/15/2009,0000,32.90000,33.10000,31.60000,31.70000,9909000
10/16/2009,0000,31.90000,32.70000,31.50000,32.20000,5993000
10/19/2009,0000,32.20000,32.50000,32.00000,32.10000,2345000
10/20/2009,0000,32.50000,34.00000,32.40000,32.50000,7635000
10/21/2009,0000,32.70000,32.90000,31.80000,32.00000,2513000
10/22/2009,0000,31.90000,32.30000,31.30000,31.45000,2908000
10/23/2009,0000,31.60000,31.85000,31.20000,31.40000,1521000
10/26/2009,0000,31.60000,32.45000,31.60000,31.80000,1857000
10/27/2009,0000,31.70000,31.75000,30.65000,30.90000,1931000
10/28/2009,0000,30.90000,31.15000,30.20000,30.35000,1488000
10/29/2009,0000,30.00000,30.00000,28.95000,29.40000,2357000
10/30/2009,0000,29.85000,29.85000,29.00000,29.00000,1472000
11/02/2009,0000,28.00000,28.80000,28.00000,28.50000,1412000
11/03/2009,0000,28.40000,29.20000,28.40000,28.85000,1280000
11/04/2009,0000,29.15000,29.55000,29.05000,29.50000,1070000
11/05/2009,0000,29.55000,30.05000,29.25000,29.30000,1539000
11/06/2009,0000,29.70000,29.90000,29.00000,29.00000,1098000
11/09/2009,0000,29.00000,29.50000,29.00000,29.15000,503000
11/10/2009,0000,29.40000,29.70000,29.40000,29.40000,952000
11/11/2009,0000,29.60000,30.40000,29.60000,30.00000,1784000
11/12/2009,0000,30.10000,30.10000,29.65000,29.75000,997000
11/13/2009,0000,29.80000,30.15000,29.80000,30.15000,1284000
11/16/2009,0000,30.30000,30.75000,30.25000,30.50000,1595000
11/17/2009,0000,30.50000,30.70000,29.95000,30.00000,1230000
11/18/2009,0000,30.50000,31.50000,30.30000,30.90000,3881000
11/19/2009,0000,31.20000,31.85000,30.50000,30.50000,3077000
11/20/2009,0000,30.50000,30.80000,29.90000,30.45000,1466000
11/23/2009,0000,30.45000,31.00000,30.05000,30.20000,1274000
11/24/2009,0000,30.50000,32.30000,30.40000,32.30000,7460000
11/25/2009,0000,33.30000,33.95000,32.50000,32.65000,18443000
11/26/2009,0000,33.20000,34.80000,33.00000,34.10000,17423000
11/27/2009,0000,33.50000,33.90000,32.10000,32.15000,7357000
11/30/2009,0000,32.95000,34.40000,32.50000,34.40000,8422000
12/01/2009,0000,34.80000,36.10000,33.80000,33.80000,12632000
12/02/2009,0000,34.00000,34.60000,33.15000,33.25000,7256000
12/03/2009,0000,34.00000,34.80000,33.20000,33.50000,6341000
12/04/2009,0000,33.55000,34.35000,33.30000,33.50000,5320000
12/07/2009,0000,33.70000,34.00000,33.00000,33.20000,4742000
12/08/2009,0000,33.50000,33.80000,32.20000,32.25000,4801000
12/09/2009,0000,32.05000,33.20000,32.05000,32.30000,5418000
12/11/2009,0000,32.50000,33.00000,32.35000,32.35000,3001000
12/14/2009,0000,32.50000,32.70000,32.35000,32.50000,2226000
12/15/2009,0000,32.70000,33.20000,32.60000,32.90000,3388000
12/16/2009,0000,33.00000,33.40000,32.60000,32.65000,2817000
12/17/2009,0000,32.95000,33.00000,31.30000,31.60000,2907000
12/18/2009,0000,31.20000,31.75000,31.10000,31.55000,1204000
12/21/2009,0000,31.80000,31.90000,31.40000,31.45000,965000
12/22/2009,0000,31.60000,32.30000,31.55000,32.00000,1782000
12/23/2009,0000,32.00000,32.20000,31.60000,31.75000,1260000
12/25/2009,0000,32.30000,32.30000,31.85000,31.85000,1051000
12/28/2009,0000,32.10000,32.15000,31.75000,31.85000,1667000
12/29/2009,0000,32.00000,32.10000,31.85000,32.00000,1162622
