DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.68000,23.87000,23.43000,23.63000,3197100
04/03/2007,0000,23.63000,23.82000,23.24000,23.24000,2374100
04/04/2007,0000,23.53000,24.51000,23.43000,24.12000,6745900
04/09/2007,0000,24.12000,25.78000,24.12000,25.78000,13633400
04/10/2007,0000,26.37000,27.55000,26.37000,27.35000,38865100
04/11/2007,0000,27.35000,27.35000,26.47000,27.25000,15178300
04/12/2007,0000,27.16000,27.70000,26.76000,26.96000,10528800
04/13/2007,0000,27.16000,27.25000,25.83000,25.98000,9055600
04/16/2007,0000,26.86000,27.45000,26.27000,26.42000,7013300
04/17/2007,0000,26.57000,26.91000,25.39000,25.44000,5930200
04/18/2007,0000,25.78000,25.78000,25.20000,25.69000,4341500
04/19/2007,0000,25.69000,26.27000,25.49000,25.59000,4927300
04/20/2007,0000,25.83000,26.18000,25.59000,25.74000,2598900
04/23/2007,0000,25.98000,26.18000,25.64000,25.64000,3957600
04/24/2007,0000,25.59000,25.69000,25.00000,25.25000,4670300
04/25/2007,0000,25.25000,25.69000,25.10000,25.10000,3616400
04/26/2007,0000,25.25000,25.59000,25.20000,25.20000,2194200
04/27/2007,0000,25.34000,25.93000,25.29000,25.29000,2936000
04/30/2007,0000,25.29000,25.39000,24.22000,24.22000,3396900
05/02/2007,0000,24.22000,24.51000,24.02000,24.02000,2555200
05/03/2007,0000,24.12000,24.61000,23.04000,23.33000,5663900
05/04/2007,0000,23.92000,24.31000,23.53000,24.31000,5855300
05/07/2007,0000,24.51000,24.71000,23.97000,24.26000,2548900
05/08/2007,0000,24.31000,25.69000,24.31000,25.59000,6483700
05/09/2007,0000,25.64000,25.69000,24.90000,25.10000,4743100
05/10/2007,0000,25.29000,25.64000,25.20000,25.49000,4405000
05/11/2007,0000,25.49000,25.78000,25.44000,25.59000,3147200
05/14/2007,0000,25.78000,26.13000,25.78000,25.98000,5493300
05/15/2007,0000,26.27000,27.16000,26.27000,26.47000,12754200
05/16/2007,0000,26.86000,26.86000,26.03000,26.57000,5545300
05/17/2007,0000,26.86000,27.06000,26.47000,26.47000,8773600
05/18/2007,0000,26.47000,26.52000,25.64000,25.74000,5605600
05/21/2007,0000,26.03000,26.32000,25.69000,26.18000,4773300
05/22/2007,0000,26.27000,26.67000,25.98000,26.13000,3287600
05/23/2007,0000,26.27000,27.06000,26.27000,26.67000,7115200
05/24/2007,0000,26.86000,26.86000,26.13000,26.23000,3767200
05/25/2007,0000,26.23000,26.76000,26.08000,26.37000,2334600
05/28/2007,0000,26.37000,26.67000,26.08000,26.13000,2161900
05/29/2007,0000,26.27000,26.42000,25.44000,25.49000,5612900
05/30/2007,0000,25.64000,25.83000,25.49000,25.83000,1174600
05/31/2007,0000,25.93000,26.13000,25.59000,25.59000,2875600
06/01/2007,0000,26.40000,26.70000,26.40000,26.70000,1754400
06/04/2007,0000,26.47000,26.91000,26.37000,26.67000,4649500
06/05/2007,0000,26.67000,27.01000,26.47000,26.47000,4581900
06/06/2007,0000,26.86000,26.91000,26.42000,26.47000,3312600
06/07/2007,0000,26.37000,26.67000,26.32000,26.47000,2286700
06/08/2007,0000,26.47000,26.57000,26.27000,26.32000,3506100
06/11/2007,0000,26.86000,27.06000,26.57000,26.81000,5847000
06/12/2007,0000,26.96000,27.06000,26.57000,26.72000,3787000
06/13/2007,0000,26.57000,26.72000,26.47000,26.52000,3105500
06/14/2007,0000,26.86000,26.86000,26.52000,26.52000,1471100
06/15/2007,0000,26.86000,27.01000,26.67000,26.67000,4440400
06/20/2007,0000,26.96000,27.45000,26.86000,27.45000,10280100
06/21/2007,0000,27.70000,27.89000,27.25000,27.60000,8517700
06/22/2007,0000,27.89000,28.43000,27.75000,27.84000,11132200
06/25/2007,0000,27.60000,28.04000,27.55000,27.65000,5295600
06/26/2007,0000,27.65000,27.89000,27.35000,27.50000,2433400
06/27/2007,0000,27.55000,27.55000,26.91000,26.96000,5243600
06/28/2007,0000,27.25000,27.75000,27.16000,27.45000,4863800
06/29/2007,0000,27.55000,27.94000,27.40000,27.45000,4192800
07/02/2007,0000,27.75000,27.94000,27.45000,27.84000,3765200
07/03/2007,0000,28.04000,28.38000,27.94000,28.24000,9057700
07/04/2007,0000,28.33000,28.73000,27.79000,28.04000,5085400
07/05/2007,0000,28.24000,29.22000,28.04000,29.02000,7637500
07/06/2007,0000,29.41000,29.41000,28.82000,28.82000,5470400
07/09/2007,0000,29.02000,29.56000,28.82000,29.22000,4435200
07/10/2007,0000,29.51000,29.51000,28.77000,28.77000,4180300
07/11/2007,0000,28.73000,28.82000,28.14000,28.14000,7263000
07/12/2007,0000,28.43000,28.73000,28.28000,28.48000,7524100
07/13/2007,0000,28.92000,29.41000,28.43000,28.53000,15673600
07/16/2007,0000,29.40000,29.85000,29.10000,29.15000,9699100
07/17/2007,0000,28.63000,30.44000,28.63000,30.10000,24971600
07/18/2007,0000,28.70000,29.65000,28.70000,29.10000,24477900
07/19/2007,0000,29.00000,29.20000,28.30000,29.00000,7607100
07/20/2007,0000,29.10000,29.30000,28.55000,29.00000,4723600
07/23/2007,0000,29.00000,29.35000,28.75000,29.00000,4511400
07/24/2007,0000,29.30000,29.60000,29.00000,29.10000,6424900
07/25/2007,0000,29.10000,29.80000,29.00000,29.60000,8792400
07/26/2007,0000,30.00000,31.65000,29.85000,31.65000,18797500
07/27/2007,0000,31.40000,32.30000,30.35000,30.90000,19572700
07/30/2007,0000,30.85000,31.40000,30.20000,31.20000,8368000
07/31/2007,0000,31.70000,32.50000,29.80000,30.00000,16181200
08/01/2007,0000,29.60000,29.60000,27.90000,27.90000,11080200
08/02/2007,0000,28.20000,28.70000,26.95000,27.10000,6312700
08/03/2007,0000,27.60000,27.90000,27.20000,27.55000,4207500
08/06/2007,0000,26.50000,27.55000,26.30000,27.50000,2669300
08/07/2007,0000,27.70000,28.45000,27.70000,28.10000,4315600
08/08/2007,0000,28.45000,30.05000,28.15000,29.50000,7136900
08/09/2007,0000,29.50000,29.60000,28.80000,28.80000,5552800
08/10/2007,0000,28.20000,28.75000,28.10000,28.10000,6127100
08/13/2007,0000,28.25000,30.05000,27.90000,29.80000,23972000
08/14/2007,0000,29.80000,30.50000,28.80000,28.85000,15033700
08/15/2007,0000,29.00000,29.70000,27.55000,28.00000,11692200
08/16/2007,0000,27.60000,27.95000,26.10000,26.80000,7204200
08/17/2007,0000,27.00000,27.30000,24.95000,25.30000,8758700
08/20/2007,0000,26.90000,27.05000,26.10000,27.05000,7406200
08/21/2007,0000,28.20000,28.90000,27.90000,28.80000,12105300
08/22/2007,0000,29.20000,29.50000,27.70000,28.75000,7986600
08/23/2007,0000,29.50000,30.75000,29.45000,30.75000,16173100
08/24/2007,0000,30.40000,32.00000,29.80000,31.00000,17031900
08/27/2007,0000,32.00000,32.10000,31.20000,31.40000,12810100
08/28/2007,0000,31.60000,32.25000,30.85000,31.00000,11983900
08/29/2007,0000,30.70000,31.95000,30.70000,31.90000,10816000
08/30/2007,0000,32.30000,34.10000,32.30000,32.95000,19989900
08/31/2007,0000,33.30000,34.45000,33.00000,33.50000,15028600
09/03/2007,0000,34.00000,35.80000,33.70000,35.80000,17509300
09/04/2007,0000,36.60000,37.40000,34.10000,35.35000,15304000
09/05/2007,0000,35.50000,35.80000,33.60000,34.00000,11166900
09/06/2007,0000,33.30000,34.80000,33.20000,34.40000,12041100
09/07/2007,0000,35.00000,36.80000,34.60000,36.45000,16324000
09/10/2007,0000,36.90000,39.00000,36.90000,39.00000,25773300
09/11/2007,0000,39.80000,41.70000,39.80000,41.70000,19557400
09/12/2007,0000,42.60000,43.20000,40.50000,41.80000,34420900
09/13/2007,0000,41.80000,42.40000,40.60000,41.30000,14943000
09/14/2007,0000,41.40000,41.60000,38.50000,38.90000,28585500
09/17/2007,0000,39.35000,40.00000,38.00000,39.30000,22449100
09/19/2007,0000,40.40000,42.05000,40.15000,42.05000,29213800
09/20/2007,0000,42.60000,43.15000,40.80000,41.10000,25291900
09/21/2007,0000,40.80000,42.55000,40.50000,41.60000,14724700
09/26/2007,0000,41.95000,43.85000,41.40000,42.35000,15623300
09/27/2007,0000,42.50000,42.85000,41.30000,41.70000,9069800
09/28/2007,0000,41.95000,42.00000,40.00000,40.40000,16041500
10/01/2007,0000,40.30000,42.60000,39.60000,42.50000,24182100
10/02/2007,0000,43.70000,45.45000,42.35000,42.50000,36978000
10/03/2007,0000,43.10000,45.20000,43.05000,44.80000,28097900
10/04/2007,0000,44.80000,45.40000,43.75000,44.80000,12666300
10/05/2007,0000,46.30000,47.90000,45.70000,47.90000,29626900
10/08/2007,0000,48.50000,50.90000,48.10000,50.90000,29283100
10/09/2007,0000,50.90000,50.90000,48.70000,50.00000,11794200
10/11/2007,0000,49.90000,50.00000,47.60000,49.20000,14410500
10/12/2007,0000,49.35000,51.50000,49.10000,49.10000,20912000
10/15/2007,0000,49.90000,49.90000,48.05000,48.15000,8808700
10/16/2007,0000,48.60000,51.50000,48.50000,51.50000,22795900
10/17/2007,0000,52.30000,54.50000,51.10000,52.70000,27726600
10/18/2007,0000,53.30000,53.70000,51.50000,52.00000,17397100
10/19/2007,0000,52.00000,53.50000,51.80000,52.40000,10353000
10/22/2007,0000,50.50000,53.40000,50.50000,52.20000,13019200
10/23/2007,0000,53.00000,53.40000,49.30000,49.60000,19373800
10/24/2007,0000,49.80000,51.20000,49.00000,49.70000,15293800
10/25/2007,0000,49.90000,50.50000,49.50000,49.50000,7502100
10/26/2007,0000,51.00000,51.60000,50.40000,50.80000,12754000
10/29/2007,0000,51.30000,51.40000,49.70000,49.70000,11358700
10/30/2007,0000,49.70000,50.00000,46.40000,46.75000,16070100
10/31/2007,0000,47.80000,48.30000,44.05000,45.70000,23359000
11/01/2007,0000,45.70000,47.80000,44.60000,46.80000,20063400
11/02/2007,0000,46.00000,46.30000,44.20000,44.50000,11580000
11/05/2007,0000,44.20000,47.60000,44.20000,47.60000,16913600
11/06/2007,0000,47.60000,49.00000,46.20000,47.25000,17081900
11/07/2007,0000,47.60000,48.80000,47.00000,48.45000,14640000
11/08/2007,0000,47.60000,48.00000,46.25000,47.25000,13033500
11/09/2007,0000,47.90000,48.00000,44.10000,47.35000,13572100
11/12/2007,0000,46.80000,49.20000,44.05000,44.05000,24500400
11/13/2007,0000,44.40000,44.95000,41.80000,43.00000,17018700
11/14/2007,0000,44.20000,44.90000,43.65000,44.20000,8525100
11/15/2007,0000,44.30000,45.80000,44.00000,45.70000,9606300
11/16/2007,0000,45.00000,45.40000,44.00000,44.20000,7013500
11/19/2007,0000,44.50000,45.15000,42.50000,42.50000,6785000
11/20/2007,0000,41.00000,42.00000,39.70000,40.65000,12364400
11/21/2007,0000,41.80000,42.00000,39.50000,39.50000,8024300
11/22/2007,0000,39.75000,40.50000,38.60000,38.75000,13020300
11/23/2007,0000,39.00000,39.20000,36.05000,36.95000,12827500
11/26/2007,0000,37.20000,38.50000,37.10000,38.30000,7299100
11/27/2007,0000,37.00000,37.40000,35.65000,36.00000,7566300
11/28/2007,0000,36.60000,36.70000,34.10000,34.10000,8423100
11/29/2007,0000,35.10000,35.60000,32.60000,34.10000,15539700
11/30/2007,0000,34.65000,36.45000,34.30000,36.45000,24433000
12/03/2007,0000,37.00000,38.70000,36.70000,38.50000,17133900
12/04/2007,0000,39.00000,39.50000,38.40000,39.00000,12370500
12/05/2007,0000,39.00000,39.40000,38.45000,38.80000,12641800
12/06/2007,0000,39.90000,41.00000,39.25000,39.30000,22733700
12/07/2007,0000,41.00000,42.00000,40.50000,41.90000,22954000
12/10/2007,0000,41.80000,41.80000,39.00000,39.00000,17193100
12/11/2007,0000,38.80000,39.65000,37.60000,39.50000,17348100
12/12/2007,0000,38.65000,40.40000,38.65000,40.05000,13470100
12/13/2007,0000,40.05000,40.05000,37.25000,37.25000,11068000
12/14/2007,0000,37.25000,37.75000,35.20000,37.70000,10054100
12/17/2007,0000,37.30000,38.00000,35.10000,35.10000,9406400
12/18/2007,0000,33.20000,35.05000,32.65000,33.30000,17540900
12/19/2007,0000,34.00000,35.50000,33.80000,35.50000,8482300
12/20/2007,0000,35.80000,35.90000,33.30000,33.40000,7455100
12/21/2007,0000,33.55000,34.80000,32.20000,34.80000,8770900
12/24/2007,0000,36.00000,36.30000,35.20000,36.15000,8633200
12/25/2007,0000,36.20000,38.15000,35.80000,38.00000,13483300
12/26/2007,0000,37.80000,38.50000,37.50000,37.50000,5142800
12/27/2007,0000,37.60000,39.20000,37.50000,37.85000,8025300
12/28/2007,0000,37.90000,38.85000,37.50000,38.05000,6434100
12/31/2007,0000,38.80000,39.85000,38.80000,39.30000,6274000
01/02/2008,0000,39.10000,39.55000,37.60000,37.60000,5398800
01/03/2008,0000,36.00000,37.00000,36.00000,36.20000,5669100
01/04/2008,0000,36.20000,37.35000,35.95000,37.15000,7325600
01/07/2008,0000,37.00000,38.00000,36.00000,36.00000,12289900
01/08/2008,0000,36.25000,38.50000,36.20000,38.50000,15544800
01/09/2008,0000,38.70000,39.70000,38.00000,39.70000,21052800
01/10/2008,0000,39.70000,41.20000,39.10000,40.10000,16014000
01/11/2008,0000,41.00000,41.30000,38.70000,38.80000,15977200
01/14/2008,0000,39.40000,39.70000,37.15000,37.15000,19454400
01/15/2008,0000,36.80000,38.35000,36.20000,37.00000,23914900
01/16/2008,0000,36.00000,37.40000,34.45000,34.45000,21729000
01/17/2008,0000,34.05000,35.00000,32.05000,32.40000,22734700
01/18/2008,0000,31.55000,31.55000,30.15000,30.20000,16077200
01/21/2008,0000,30.20000,31.40000,29.50000,30.00000,11697300
01/22/2008,0000,27.90000,27.90000,27.90000,27.90000,6038400
01/23/2008,0000,27.90000,27.90000,25.95000,25.95000,20112300
01/24/2008,0000,26.90000,26.90000,25.55000,25.95000,12435800
01/25/2008,0000,26.50000,26.70000,25.60000,26.20000,14332000
01/28/2008,0000,26.00000,26.00000,24.45000,24.50000,7825400
01/29/2008,0000,25.10000,25.20000,23.40000,23.65000,12020700
01/30/2008,0000,23.90000,25.20000,23.90000,25.00000,18545600
01/31/2008,0000,25.50000,25.70000,24.75000,25.70000,11771800
02/01/2008,0000,26.20000,26.20000,25.00000,25.75000,11988000
02/12/2008,0000,25.75000,27.00000,25.60000,26.60000,8633200
02/13/2008,0000,26.90000,27.30000,25.30000,25.30000,13284400
02/14/2008,0000,26.00000,26.50000,25.50000,26.10000,12340900
02/15/2008,0000,26.00000,26.90000,25.75000,26.85000,10644700
02/18/2008,0000,27.00000,28.70000,27.00000,28.70000,9674700
02/19/2008,0000,29.80000,30.70000,29.80000,30.00000,24045400
02/20/2008,0000,29.95000,30.70000,29.25000,29.30000,12498000
02/21/2008,0000,29.70000,31.20000,29.45000,31.00000,12730600
02/22/2008,0000,30.70000,31.45000,30.25000,31.45000,9699100
02/25/2008,0000,31.75000,33.00000,31.75000,32.30000,11858500
02/26/2008,0000,31.00000,32.25000,30.05000,30.05000,16453600
02/27/2008,0000,30.50000,30.80000,29.65000,30.35000,17384800
02/29/2008,0000,30.20000,31.15000,29.90000,30.90000,10005100
03/03/2008,0000,30.40000,30.50000,29.60000,29.90000,11106700
03/04/2008,0000,31.00000,31.95000,30.85000,31.95000,15687600
03/05/2008,0000,32.20000,33.30000,31.70000,32.10000,19934800
03/06/2008,0000,32.70000,33.30000,31.50000,32.70000,14262600
03/07/2008,0000,32.70000,33.80000,32.35000,32.95000,13713900
03/10/2008,0000,32.95000,32.95000,31.00000,31.70000,11757500
03/11/2008,0000,31.50000,32.90000,31.50000,32.60000,8865800
03/12/2008,0000,33.90000,34.35000,33.00000,33.00000,15089800
03/13/2008,0000,33.00000,33.35000,31.70000,32.00000,9218700
03/14/2008,0000,32.55000,34.20000,32.55000,33.60000,30865200
03/17/2008,0000,33.20000,33.50000,32.10000,32.85000,8723000
03/18/2008,0000,33.00000,33.15000,32.55000,33.00000,6930900
03/19/2008,0000,33.60000,34.00000,32.70000,32.70000,7184800
03/20/2008,0000,32.70000,33.25000,32.25000,33.05000,7026700
03/21/2008,0000,33.60000,34.15000,33.35000,33.60000,12144100
03/24/2008,0000,35.95000,35.95000,34.40000,34.55000,13426200
03/25/2008,0000,34.80000,34.80000,34.00000,34.00000,10626300
03/26/2008,0000,34.50000,34.70000,33.95000,34.00000,6660600
03/27/2008,0000,34.10000,34.70000,33.70000,33.80000,8804600
03/28/2008,0000,33.90000,34.45000,33.90000,34.15000,5547700
03/31/2008,0000,34.30000,34.35000,33.95000,33.95000,3581200
04/01/2008,0000,34.10000,34.25000,33.30000,33.45000,5428400
04/02/2008,0000,33.50000,34.00000,33.50000,33.65000,3409800
04/03/2008,0000,33.65000,33.80000,33.30000,33.55000,2425500
04/07/2008,0000,33.55000,33.60000,32.90000,33.40000,3940200
04/08/2008,0000,33.50000,33.70000,33.20000,33.50000,4193200
04/09/2008,0000,33.60000,33.80000,32.90000,33.50000,7210300
04/10/2008,0000,33.65000,35.10000,33.65000,34.60000,14409500
04/11/2008,0000,34.80000,35.20000,34.55000,34.70000,11195500
04/14/2008,0000,34.70000,34.85000,34.05000,34.40000,5672200
04/15/2008,0000,34.50000,34.70000,33.80000,33.90000,7994700
04/16/2008,0000,33.90000,33.95000,33.05000,33.50000,12129800
04/17/2008,0000,33.50000,33.50000,32.05000,32.20000,18535400
04/18/2008,0000,32.20000,32.85000,32.20000,32.60000,8110000
04/21/2008,0000,32.90000,33.00000,32.00000,32.10000,7554100
04/22/2008,0000,32.10000,32.40000,31.40000,32.00000,8141600
04/23/2008,0000,32.00000,32.40000,31.60000,32.35000,5453900
04/24/2008,0000,32.10000,32.35000,31.70000,31.70000,5765000
04/25/2008,0000,31.80000,32.60000,31.70000,31.70000,5679300
04/28/2008,0000,32.20000,33.30000,31.85000,33.30000,15998700
04/29/2008,0000,33.30000,33.40000,32.05000,32.60000,7232800
04/30/2008,0000,33.00000,34.30000,32.80000,34.20000,23565000
05/02/2008,0000,34.90000,36.55000,34.20000,36.55000,35283800
05/05/2008,0000,37.40000,39.10000,37.40000,39.10000,42108600
05/06/2008,0000,39.65000,40.10000,37.55000,37.90000,40394000
05/07/2008,0000,38.50000,40.25000,38.40000,39.30000,42349300
05/08/2008,0000,38.60000,39.45000,36.90000,38.40000,31719900
05/09/2008,0000,38.80000,41.05000,38.10000,41.05000,40021700
05/12/2008,0000,41.90000,43.90000,41.50000,43.90000,52010800
05/13/2008,0000,43.70000,44.10000,42.20000,44.10000,20465200
05/14/2008,0000,44.30000,45.50000,43.50000,45.10000,23414100
05/15/2008,0000,44.80000,44.80000,43.40000,43.60000,20565200
05/16/2008,0000,43.65000,44.90000,42.75000,43.85000,22691900
05/19/2008,0000,43.80000,46.40000,43.80000,45.80000,27786800
05/20/2008,0000,45.70000,46.50000,43.20000,43.25000,25751900
05/21/2008,0000,43.10000,44.90000,43.10000,43.85000,30054300
05/22/2008,0000,43.80000,44.65000,41.60000,43.00000,22603200
05/23/2008,0000,42.80000,43.75000,41.70000,42.00000,12465400
05/26/2008,0000,41.50000,41.95000,40.50000,40.75000,11305600
05/27/2008,0000,40.90000,41.25000,39.70000,40.55000,9439000
05/28/2008,0000,41.00000,41.75000,40.30000,40.50000,11114900
05/29/2008,0000,41.00000,41.50000,39.20000,39.20000,12445000
05/30/2008,0000,39.60000,40.10000,36.60000,37.50000,23654800
06/02/2008,0000,37.60000,40.10000,37.60000,40.10000,10190800
06/03/2008,0000,40.10000,40.90000,39.90000,39.90000,9758300
06/04/2008,0000,40.00000,40.40000,39.10000,39.60000,5814000
06/05/2008,0000,39.95000,40.80000,39.80000,40.25000,9233000
06/06/2008,0000,40.75000,42.30000,40.60000,41.20000,11725900
06/09/2008,0000,40.20000,41.10000,39.90000,41.05000,6217900
06/10/2008,0000,41.90000,43.00000,40.40000,40.40000,12362400
06/11/2008,0000,41.00000,41.40000,39.65000,40.30000,9090200
06/12/2008,0000,39.70000,39.90000,37.50000,38.00000,8613900
06/13/2008,0000,39.10000,40.65000,38.70000,40.65000,11419900
06/16/2008,0000,41.20000,43.10000,41.20000,42.60000,16857500
06/17/2008,0000,43.00000,43.00000,40.60000,41.50000,13804600
06/18/2008,0000,41.80000,43.95000,40.90000,43.35000,18387500
06/19/2008,0000,42.20000,43.50000,42.20000,42.70000,10844600
06/20/2008,0000,42.70000,42.70000,39.75000,39.75000,16221000
06/23/2008,0000,37.00000,37.70000,37.00000,37.00000,15347900
06/24/2008,0000,37.00000,37.10000,34.45000,34.45000,33031600
06/25/2008,0000,33.60000,34.00000,32.60000,33.60000,23779200
06/26/2008,0000,33.80000,35.15000,33.60000,33.60000,17598000
06/27/2008,0000,31.35000,32.00000,31.25000,31.30000,12922300
06/30/2008,0000,31.80000,32.70000,31.70000,32.00000,10815000
07/01/2008,0000,32.40000,32.60000,29.80000,30.60000,13885200
07/02/2008,0000,31.00000,32.50000,30.60000,32.40000,8902500
07/03/2008,0000,31.00000,34.65000,31.00000,34.65000,10629400
07/04/2008,0000,34.95000,35.20000,33.95000,33.95000,13308900
07/07/2008,0000,34.70000,34.70000,33.30000,33.90000,6518800
07/08/2008,0000,33.60000,35.15000,31.60000,32.50000,11974800
07/09/2008,0000,33.10000,33.50000,31.60000,32.20000,23642500
07/10/2008,0000,32.50000,33.10000,31.70000,32.00000,14365600
07/11/2008,0000,32.20000,34.20000,31.95000,34.20000,15948700
07/14/2008,0000,34.00000,34.90000,33.40000,33.40000,11090400
07/15/2008,0000,33.60000,34.05000,31.50000,31.95000,12562300
07/16/2008,0000,32.30000,32.65000,29.75000,29.75000,17433800
07/17/2008,0000,31.00000,31.00000,29.50000,30.45000,15965000
07/18/2008,0000,30.80000,30.85000,28.35000,28.35000,18986200
07/21/2008,0000,28.35000,28.70000,26.40000,27.75000,20150100
07/22/2008,0000,27.20000,27.55000,26.50000,27.20000,12243000
07/23/2008,0000,27.50000,29.10000,27.30000,29.10000,13040700
07/24/2008,0000,29.90000,31.10000,29.50000,31.10000,18392600
07/25/2008,0000,30.50000,32.80000,30.20000,32.50000,17394000
07/29/2008,0000,28.00000,28.30000,27.60000,27.60000,7626000
07/30/2008,0000,27.60000,28.25000,26.20000,26.60000,30590000
07/31/2008,0000,27.00000,27.20000,25.60000,25.70000,21276000
08/01/2008,0000,25.10000,26.30000,25.00000,26.00000,11641000
08/04/2008,0000,25.65000,25.90000,24.20000,24.40000,14047000
08/05/2008,0000,24.15000,24.70000,22.70000,22.70000,21169000
08/06/2008,0000,23.00000,23.70000,21.85000,23.15000,15754000
08/07/2008,0000,23.30000,24.20000,23.00000,24.00000,14182000
08/08/2008,0000,23.70000,25.50000,23.70000,25.00000,19839000
08/11/2008,0000,25.15000,25.30000,24.30000,24.80000,5327000
08/12/2008,0000,25.10000,25.85000,24.50000,24.50000,12895000
08/13/2008,0000,24.35000,24.45000,23.60000,24.00000,9512000
08/14/2008,0000,24.20000,25.65000,24.20000,25.65000,14200000
08/15/2008,0000,25.75000,25.75000,24.50000,24.50000,9091000
08/18/2008,0000,24.20000,24.65000,23.10000,23.30000,8415000
08/19/2008,0000,22.50000,23.30000,22.50000,23.15000,5042000
08/20/2008,0000,22.70000,23.70000,22.70000,23.20000,7814000
08/21/2008,0000,23.55000,23.55000,22.90000,23.00000,5514000
08/22/2008,0000,23.40000,24.00000,22.80000,22.80000,8029000
08/25/2008,0000,23.30000,23.60000,22.80000,23.45000,4220000
08/26/2008,0000,23.30000,23.30000,22.85000,23.00000,2892000
08/27/2008,0000,22.60000,23.20000,22.00000,23.20000,8696000
08/28/2008,0000,23.20000,23.70000,22.60000,23.00000,6570000
08/29/2008,0000,23.45000,23.80000,23.10000,23.20000,7425000
09/01/2008,0000,23.80000,24.00000,23.20000,23.25000,10048000
09/02/2008,0000,23.60000,23.75000,23.25000,23.60000,6724000
09/03/2008,0000,23.60000,23.60000,21.95000,21.95000,7944000
09/04/2008,0000,21.50000,21.65000,20.55000,21.00000,13563000
09/05/2008,0000,20.50000,20.75000,19.70000,20.00000,11494000
09/08/2008,0000,20.70000,21.40000,20.50000,21.30000,9105000
09/09/2008,0000,20.70000,20.70000,19.85000,19.85000,7775000
09/10/2008,0000,19.50000,20.60000,19.35000,20.50000,6774000
09/11/2008,0000,20.00000,20.35000,19.45000,19.60000,5126000
09/12/2008,0000,19.80000,20.55000,19.70000,20.40000,9158000
09/15/2008,0000,20.00000,20.20000,19.00000,19.00000,10690000
09/16/2008,0000,17.70000,18.00000,17.70000,17.70000,4376000
09/17/2008,0000,18.00000,18.50000,16.60000,17.10000,14039000
09/18/2008,0000,16.00000,16.20000,15.95000,15.95000,7676000
09/19/2008,0000,16.60000,17.05000,16.25000,17.00000,11439000
09/22/2008,0000,17.50000,18.15000,17.10000,18.15000,8483000
09/23/2008,0000,17.90000,19.05000,17.50000,18.85000,9237000
09/24/2008,0000,18.60000,19.45000,18.45000,19.05000,7533000
09/25/2008,0000,18.80000,19.05000,18.35000,18.50000,4146000
09/26/2008,0000,18.70000,18.90000,17.40000,17.60000,6161000
09/30/2008,0000,16.40000,17.20000,16.40000,17.20000,4818000
10/01/2008,0000,18.00000,18.00000,17.10000,17.70000,5815000
10/02/2008,0000,17.60000,17.90000,17.20000,17.60000,5054000
10/03/2008,0000,17.45000,17.80000,17.10000,17.80000,2780000
10/06/2008,0000,17.45000,17.45000,16.85000,17.40000,5102000
10/07/2008,0000,16.80000,17.30000,16.60000,17.20000,3178000
10/08/2008,0000,16.80000,16.80000,16.00000,16.00000,5868000
10/09/2008,0000,15.50000,15.95000,14.90000,15.00000,8111000
10/13/2008,0000,14.50000,14.50000,14.50000,14.50000,1659000
10/14/2008,0000,15.50000,15.50000,15.20000,15.50000,7452000
10/15/2008,0000,15.40000,15.40000,15.00000,15.00000,2835000
10/16/2008,0000,14.50000,14.50000,14.50000,14.50000,1498000
10/17/2008,0000,14.00000,14.45000,14.00000,14.00000,4503000
10/20/2008,0000,13.55000,13.65000,13.55000,13.55000,1984000
10/21/2008,0000,13.65000,14.20000,13.15000,13.50000,8494000
10/22/2008,0000,13.30000,13.50000,13.05000,13.45000,7294000
10/23/2008,0000,13.00000,13.00000,13.00000,13.00000,691000
10/24/2008,0000,12.55000,12.75000,12.55000,12.55000,1907000
10/27/2008,0000,11.70000,12.30000,11.70000,11.70000,4798000
10/28/2008,0000,10.95000,12.20000,10.90000,12.10000,6938000
10/29/2008,0000,12.85000,12.85000,12.10000,12.40000,5841000
10/30/2008,0000,12.40000,13.25000,12.25000,13.25000,6026000
10/31/2008,0000,13.30000,14.15000,13.05000,14.15000,11940000
11/03/2008,0000,14.15000,14.70000,13.65000,14.70000,11045000
11/04/2008,0000,14.70000,14.70000,13.80000,14.10000,7824000
11/05/2008,0000,14.50000,14.90000,14.05000,14.40000,12215000
11/06/2008,0000,13.45000,13.80000,13.40000,13.40000,5212000
11/07/2008,0000,12.55000,14.30000,12.55000,14.30000,7105000
11/10/2008,0000,14.00000,14.45000,13.80000,14.30000,6140000
11/11/2008,0000,14.00000,14.20000,13.35000,13.60000,5611000
11/12/2008,0000,13.40000,13.80000,13.25000,13.60000,3971000
11/13/2008,0000,12.80000,13.00000,12.65000,12.80000,3630000
11/14/2008,0000,13.30000,13.35000,12.85000,12.85000,3244000
11/17/2008,0000,12.50000,13.00000,12.50000,12.75000,2949000
11/18/2008,0000,12.70000,13.60000,12.60000,13.45000,9648000
11/19/2008,0000,13.40000,14.00000,13.05000,13.95000,8770000
11/20/2008,0000,13.20000,13.70000,13.20000,13.30000,5375000
11/21/2008,0000,12.80000,13.10000,12.40000,12.90000,7662000
11/24/2008,0000,12.90000,13.30000,12.80000,13.05000,3603000
11/25/2008,0000,13.35000,13.60000,13.10000,13.10000,4023000
11/26/2008,0000,13.25000,13.45000,13.05000,13.25000,3267000
11/27/2008,0000,13.40000,14.15000,13.40000,14.15000,8866000
11/28/2008,0000,14.30000,14.80000,14.20000,14.40000,13046000
12/01/2008,0000,14.45000,14.80000,14.10000,14.40000,6855000
12/02/2008,0000,13.90000,14.20000,13.70000,13.80000,4012000
12/03/2008,0000,13.80000,14.30000,13.80000,14.00000,4810000
12/04/2008,0000,14.20000,14.35000,13.30000,13.55000,5093000
12/05/2008,0000,13.35000,13.50000,13.20000,13.30000,2239000
12/08/2008,0000,13.50000,13.90000,13.50000,13.85000,4896000
12/09/2008,0000,13.85000,14.00000,13.55000,13.55000,6927000
12/10/2008,0000,13.50000,14.15000,13.40000,14.10000,7491000
12/11/2008,0000,14.10000,15.05000,14.05000,15.05000,23151000
12/12/2008,0000,15.00000,15.70000,14.00000,14.30000,23033000
12/15/2008,0000,14.90000,15.10000,14.55000,14.65000,10050000
12/16/2008,0000,14.65000,15.30000,14.50000,14.90000,10970000
12/17/2008,0000,15.20000,15.40000,14.70000,14.75000,12227000
12/18/2008,0000,14.90000,15.15000,14.75000,15.05000,6166000
12/19/2008,0000,15.05000,15.50000,15.00000,15.05000,12720000
12/22/2008,0000,15.10000,15.25000,14.00000,14.00000,8817000
12/23/2008,0000,14.00000,14.00000,13.05000,13.10000,12359000
12/24/2008,0000,12.60000,13.15000,12.60000,13.05000,4255000
12/25/2008,0000,13.10000,13.30000,13.00000,13.25000,2323000
12/26/2008,0000,13.25000,13.50000,13.10000,13.25000,2950000
12/29/2008,0000,13.30000,13.40000,13.20000,13.35000,1820000
12/30/2008,0000,13.45000,13.85000,13.40000,13.75000,5639000
12/31/2008,0000,14.00000,14.20000,13.70000,13.80000,5014000
01/05/2009,0000,14.30000,14.30000,14.00000,14.15000,5753000
01/06/2009,0000,14.15000,14.90000,14.10000,14.55000,11222000
01/07/2009,0000,14.60000,14.80000,14.35000,14.80000,10217000
01/08/2009,0000,14.50000,14.70000,13.80000,13.90000,7822000
01/09/2009,0000,13.70000,14.10000,13.60000,13.70000,6033000
01/12/2009,0000,13.75000,14.05000,13.50000,13.65000,4482000
01/13/2009,0000,13.75000,13.90000,13.50000,13.70000,2287000
01/14/2009,0000,13.70000,14.05000,13.70000,13.70000,4080000
01/15/2009,0000,13.35000,13.35000,13.00000,13.10000,4804000
01/16/2009,0000,13.20000,13.20000,13.00000,13.20000,2216000
01/19/2009,0000,13.50000,13.65000,13.40000,13.65000,1955000
01/20/2009,0000,13.45000,13.45000,13.15000,13.20000,1846000
01/21/2009,0000,13.05000,13.30000,13.00000,13.10000,2288000
02/02/2009,0000,13.30000,13.30000,13.00000,13.05000,2488000
02/03/2009,0000,13.15000,13.55000,13.15000,13.50000,5187000
02/04/2009,0000,13.60000,13.65000,13.30000,13.30000,2276000
02/05/2009,0000,13.30000,13.50000,13.20000,13.30000,2536000
02/06/2009,0000,13.60000,13.80000,13.50000,13.55000,4290000
02/09/2009,0000,13.70000,14.30000,13.70000,13.90000,9557000
02/10/2009,0000,14.05000,14.10000,13.70000,13.80000,3629000
02/11/2009,0000,13.50000,14.30000,13.50000,14.15000,8369000
02/12/2009,0000,14.15000,14.60000,13.65000,13.70000,9567000
02/13/2009,0000,13.80000,14.10000,13.80000,14.10000,6243000
02/16/2009,0000,14.20000,14.35000,13.95000,14.05000,4979000
02/17/2009,0000,14.05000,14.15000,13.65000,13.70000,3495000
02/18/2009,0000,13.50000,13.60000,13.35000,13.55000,3987000
02/19/2009,0000,13.45000,13.80000,13.45000,13.60000,2126000
02/20/2009,0000,13.80000,13.95000,13.60000,13.60000,2896000
02/23/2009,0000,13.60000,13.75000,13.35000,13.65000,2259000
02/24/2009,0000,13.60000,13.60000,13.40000,13.50000,1760000
02/25/2009,0000,13.70000,13.95000,13.65000,13.75000,2755000
02/26/2009,0000,13.65000,13.75000,13.30000,13.30000,4866000
02/27/2009,0000,13.35000,13.65000,13.35000,13.65000,2768000
03/02/2009,0000,13.50000,13.60000,13.20000,13.35000,2748000
03/03/2009,0000,13.25000,13.60000,13.10000,13.55000,2300000
03/04/2009,0000,13.65000,14.00000,13.45000,13.95000,6558000
03/05/2009,0000,14.10000,14.30000,14.10000,14.10000,8418000
03/06/2009,0000,14.00000,14.20000,13.85000,14.00000,4252000
03/09/2009,0000,14.10000,14.40000,13.90000,14.25000,4649000
03/10/2009,0000,14.30000,14.70000,14.25000,14.45000,7801000
03/11/2009,0000,14.80000,15.10000,14.60000,14.75000,10323000
03/12/2009,0000,14.90000,14.95000,14.55000,14.75000,6374000
03/13/2009,0000,15.00000,15.15000,14.85000,14.90000,10049000
03/16/2009,0000,15.15000,15.40000,15.05000,15.25000,9225000
03/17/2009,0000,15.50000,15.70000,15.10000,15.15000,12383000
03/18/2009,0000,15.25000,15.35000,15.00000,15.00000,8280000
03/19/2009,0000,15.05000,15.50000,15.05000,15.10000,7095000
03/20/2009,0000,15.10000,15.40000,15.05000,15.10000,7024000
03/23/2009,0000,15.20000,15.60000,15.20000,15.55000,5859000
03/24/2009,0000,15.95000,16.60000,15.80000,16.60000,14292000
03/25/2009,0000,16.80000,17.15000,16.50000,16.70000,18130000
03/26/2009,0000,16.80000,17.20000,16.50000,16.65000,9730000
03/27/2009,0000,16.80000,17.20000,16.50000,16.95000,9793000
03/30/2009,0000,16.60000,16.75000,15.90000,15.90000,6002000
03/31/2009,0000,15.70000,16.15000,15.70000,15.85000,5239000
04/01/2009,0000,16.00000,16.60000,16.00000,16.60000,4069000
04/02/2009,0000,16.95000,17.60000,16.80000,17.25000,16659000
04/03/2009,0000,17.70000,18.00000,17.25000,17.25000,11534000
04/06/2009,0000,17.45000,17.60000,17.10000,17.25000,7494000
04/07/2009,0000,17.25000,18.45000,17.15000,18.45000,17955000
04/08/2009,0000,18.40000,19.30000,18.40000,18.40000,28342000
04/09/2009,0000,18.80000,19.10000,18.60000,18.85000,12907000
04/10/2009,0000,19.00000,19.20000,18.45000,18.60000,17847000
04/13/2009,0000,18.60000,18.90000,18.30000,18.50000,9240000
04/14/2009,0000,18.50000,18.85000,18.30000,18.35000,9346000
04/15/2009,0000,18.90000,19.60000,18.90000,19.25000,28848000
04/16/2009,0000,19.20000,19.35000,18.60000,18.60000,23382000
04/17/2009,0000,18.80000,19.05000,17.30000,17.30000,14387000
04/20/2009,0000,17.30000,17.50000,16.30000,16.65000,12348000
04/21/2009,0000,16.30000,17.20000,16.25000,17.20000,7371000
04/22/2009,0000,17.80000,17.85000,17.25000,17.40000,8838000
04/23/2009,0000,17.45000,17.45000,17.05000,17.15000,4498000
04/24/2009,0000,17.40000,17.80000,17.15000,17.40000,8006000
04/27/2009,0000,17.60000,17.95000,16.60000,16.80000,11762000
04/28/2009,0000,16.80000,17.10000,16.05000,16.30000,7714000
04/29/2009,0000,16.35000,16.70000,16.25000,16.50000,4771000
04/30/2009,0000,17.60000,17.65000,17.00000,17.65000,8038000
05/04/2009,0000,17.85000,18.80000,17.85000,18.60000,13105000
05/05/2009,0000,18.70000,18.80000,17.80000,17.80000,10626000
05/06/2009,0000,17.80000,18.55000,17.70000,18.40000,10175000
05/07/2009,0000,18.90000,19.25000,18.50000,18.90000,17634000
05/08/2009,0000,18.90000,19.20000,18.60000,18.70000,11051000
05/11/2009,0000,18.90000,19.40000,18.80000,19.00000,9040000
05/12/2009,0000,18.60000,18.90000,17.80000,17.85000,7522000
05/13/2009,0000,17.90000,18.70000,17.90000,18.30000,6211000
05/14/2009,0000,18.00000,18.25000,17.90000,17.95000,5480000
05/15/2009,0000,18.10000,18.50000,18.05000,18.40000,6124000
05/18/2009,0000,18.40000,19.10000,18.20000,18.80000,9449000
05/19/2009,0000,19.20000,19.40000,18.45000,18.50000,11893000
05/20/2009,0000,18.70000,18.80000,18.40000,18.45000,5104000
05/21/2009,0000,18.50000,19.15000,18.30000,18.70000,9402000
05/22/2009,0000,18.55000,19.60000,18.55000,19.45000,18361000
05/25/2009,0000,19.80000,20.20000,19.30000,19.50000,14020000
05/26/2009,0000,19.60000,20.40000,19.60000,19.70000,22683000
05/27/2009,0000,20.10000,20.20000,19.60000,19.80000,16180000
06/01/2009,0000,20.15000,21.15000,19.90000,21.15000,18292000
06/02/2009,0000,21.65000,22.60000,21.65000,22.60000,49239000
06/03/2009,0000,22.80000,23.30000,21.95000,22.25000,29156000
06/04/2009,0000,22.50000,23.40000,22.35000,22.40000,24497000
06/05/2009,0000,22.45000,22.60000,21.85000,22.15000,10441000
06/08/2009,0000,22.50000,22.60000,20.80000,20.80000,11642000
06/09/2009,0000,20.50000,20.50000,19.35000,19.35000,13557000
06/10/2009,0000,19.50000,19.85000,18.80000,19.50000,6661000
06/11/2009,0000,19.45000,20.00000,19.30000,20.00000,7302000
06/12/2009,0000,20.10000,20.70000,19.95000,20.00000,12872000
06/15/2009,0000,20.10000,20.45000,18.80000,18.80000,8757000
06/16/2009,0000,18.80000,19.20000,18.70000,19.05000,4272000
06/17/2009,0000,19.25000,19.40000,19.00000,19.00000,2881000
06/18/2009,0000,19.20000,19.55000,18.80000,19.15000,3538000
06/19/2009,0000,19.15000,19.85000,19.10000,19.80000,6908000
06/22/2009,0000,20.00000,20.20000,19.60000,19.80000,4237000
06/23/2009,0000,19.20000,19.45000,19.10000,19.30000,4816000
06/24/2009,0000,19.45000,20.00000,19.20000,19.75000,4686000
06/25/2009,0000,19.65000,20.15000,19.65000,19.80000,4878000
06/26/2009,0000,20.00000,20.20000,19.80000,20.05000,8995000
06/29/2009,0000,19.15000,19.15000,18.40000,18.70000,4548000
06/30/2009,0000,18.80000,19.00000,18.45000,18.55000,3783000
07/01/2009,0000,18.50000,18.80000,18.45000,18.75000,3077000
07/02/2009,0000,18.95000,19.10000,18.80000,19.00000,3935000
07/03/2009,0000,18.80000,19.10000,18.60000,18.90000,3895000
07/06/2009,0000,18.90000,19.70000,18.80000,19.45000,10619000
07/07/2009,0000,19.45000,20.00000,19.35000,19.85000,12991000
07/08/2009,0000,19.70000,19.70000,19.30000,19.35000,6117000
07/09/2009,0000,19.50000,19.75000,19.35000,19.45000,3546000
07/10/2009,0000,19.50000,19.60000,19.10000,19.20000,3580000
07/13/2009,0000,19.20000,19.40000,18.30000,18.35000,4669000
07/14/2009,0000,18.55000,18.70000,18.40000,18.60000,2685000
07/15/2009,0000,18.70000,19.30000,18.60000,19.30000,4623000
07/16/2009,0000,19.50000,19.60000,18.95000,19.10000,3979000
07/17/2009,0000,19.10000,19.30000,18.70000,18.70000,3578000
07/20/2009,0000,18.90000,19.40000,18.85000,19.25000,3616000
07/21/2009,0000,19.30000,19.70000,19.10000,19.60000,8819000
07/22/2009,0000,19.60000,19.70000,19.30000,19.30000,4198000
07/23/2009,0000,19.30000,19.60000,19.25000,19.30000,2317000
07/24/2009,0000,19.50000,19.70000,19.15000,19.15000,3557000
07/27/2009,0000,19.25000,19.45000,19.15000,19.20000,2380000
07/28/2009,0000,19.50000,19.80000,19.20000,19.60000,7740000
07/29/2009,0000,19.70000,20.00000,19.55000,19.70000,5552000
07/30/2009,0000,19.70000,20.60000,19.30000,20.50000,16722000
07/31/2009,0000,20.70000,20.85000,20.05000,20.05000,10160000
08/03/2009,0000,20.30000,20.75000,20.20000,20.40000,6117000
08/04/2009,0000,20.75000,21.60000,20.50000,20.75000,14859000
08/05/2009,0000,21.20000,21.25000,19.70000,19.80000,7385000
08/06/2009,0000,19.80000,20.10000,19.45000,19.55000,6291000
08/10/2009,0000,19.10000,19.60000,19.10000,19.25000,3443000
08/11/2009,0000,19.55000,19.70000,19.35000,19.60000,3812000
08/12/2009,0000,19.60000,19.70000,19.45000,19.45000,2102000
08/13/2009,0000,19.60000,20.20000,19.55000,20.00000,7267000
08/14/2009,0000,20.30000,20.45000,20.00000,20.05000,7102000
08/17/2009,0000,20.00000,20.30000,19.85000,19.90000,3120000
08/18/2009,0000,19.70000,19.70000,18.90000,19.10000,6084000
08/19/2009,0000,19.20000,19.35000,19.05000,19.05000,2995000
08/20/2009,0000,19.15000,19.20000,18.70000,19.10000,2665000
08/21/2009,0000,19.00000,19.25000,18.70000,18.75000,2868000
08/24/2009,0000,18.90000,19.25000,18.90000,19.10000,2246000
08/25/2009,0000,19.20000,19.20000,19.00000,19.00000,1740000
08/26/2009,0000,19.10000,19.15000,18.35000,18.60000,2898000
08/27/2009,0000,18.45000,18.50000,18.00000,18.20000,3143000
08/28/2009,0000,18.25000,18.90000,18.15000,18.90000,4080000
08/31/2009,0000,19.25000,19.30000,18.70000,18.75000,3188000
09/01/2009,0000,18.75000,19.15000,18.70000,19.05000,4743000
09/02/2009,0000,19.00000,19.00000,18.85000,19.00000,2927000
09/03/2009,0000,19.00000,19.45000,18.95000,19.30000,5125000
09/04/2009,0000,19.50000,19.50000,19.25000,19.35000,3196000
09/07/2009,0000,19.50000,19.70000,19.35000,19.50000,4039000
09/08/2009,0000,19.70000,19.85000,19.60000,19.65000,4175000
09/09/2009,0000,19.90000,20.35000,19.75000,20.15000,10237000
09/10/2009,0000,20.30000,20.50000,19.80000,19.80000,7146000
09/11/2009,0000,20.00000,20.70000,19.95000,20.45000,9671000
09/14/2009,0000,20.50000,21.15000,20.15000,20.25000,9734000
09/15/2009,0000,20.40000,20.60000,20.30000,20.55000,4017000
09/16/2009,0000,20.80000,21.40000,20.75000,21.05000,13502000
09/17/2009,0000,21.40000,21.45000,20.75000,20.90000,8462000
09/18/2009,0000,20.80000,21.25000,20.75000,21.10000,4847000
09/21/2009,0000,21.30000,21.40000,21.00000,21.00000,4350000
09/22/2009,0000,21.00000,21.15000,20.50000,20.50000,6033000
09/23/2009,0000,20.50000,20.60000,19.80000,19.95000,9064000
09/24/2009,0000,20.00000,20.40000,19.75000,20.35000,10660000
09/25/2009,0000,20.35000,20.35000,19.95000,20.20000,3175000
09/28/2009,0000,20.05000,20.30000,19.85000,20.00000,2362000
09/29/2009,0000,20.30000,20.65000,20.00000,20.60000,6380000
09/30/2009,0000,20.60000,20.80000,20.00000,20.00000,7460000
10/01/2009,0000,20.60000,21.40000,20.35000,21.40000,14085000
10/02/2009,0000,21.00000,21.95000,21.00000,21.30000,15216000
10/05/2009,0000,21.50000,22.75000,21.50000,22.75000,18028000
10/06/2009,0000,22.95000,23.20000,22.30000,22.50000,17037000
10/07/2009,0000,22.60000,23.40000,22.40000,23.20000,13693000
10/08/2009,0000,23.30000,23.35000,22.00000,22.00000,9601000
10/09/2009,0000,22.20000,22.40000,21.90000,22.00000,8642000
10/12/2009,0000,22.10000,23.50000,22.10000,23.50000,18844000
10/13/2009,0000,23.30000,24.50000,22.90000,23.75000,22448000
10/14/2009,0000,23.85000,24.35000,23.80000,23.80000,11122000
10/15/2009,0000,24.00000,24.80000,23.45000,24.20000,18322000
10/16/2009,0000,24.50000,25.10000,24.00000,24.00000,14335000
10/19/2009,0000,24.00000,24.45000,23.95000,24.20000,7187000
10/20/2009,0000,24.20000,24.50000,23.80000,23.80000,8342000
10/21/2009,0000,23.80000,24.10000,23.45000,23.95000,6165000
10/22/2009,0000,23.95000,24.70000,23.90000,23.95000,8296000
10/23/2009,0000,24.10000,24.20000,23.85000,23.90000,5888000
10/26/2009,0000,24.00000,25.30000,23.95000,24.50000,13512000
10/27/2009,0000,24.40000,24.40000,23.55000,24.30000,5070000
10/28/2009,0000,24.30000,24.40000,23.30000,23.50000,4886000
10/29/2009,0000,22.00000,23.00000,22.00000,22.65000,6898000
10/30/2009,0000,22.90000,23.20000,22.70000,22.75000,4813000
11/02/2009,0000,22.00000,22.40000,22.00000,22.40000,4343000
11/03/2009,0000,22.40000,22.60000,22.35000,22.40000,3993000
11/04/2009,0000,22.50000,22.85000,22.50000,22.75000,3644000
11/05/2009,0000,22.75000,23.25000,22.50000,22.70000,8437000
11/06/2009,0000,23.00000,23.30000,22.85000,23.00000,7549000
11/09/2009,0000,23.25000,23.50000,23.05000,23.25000,3649000
11/10/2009,0000,23.50000,23.50000,23.20000,23.20000,3675000
11/11/2009,0000,23.45000,23.50000,23.25000,23.30000,2756000
11/12/2009,0000,23.40000,24.10000,23.40000,23.80000,8013000
11/13/2009,0000,23.90000,24.15000,23.70000,23.85000,4944000
11/16/2009,0000,23.90000,24.30000,23.85000,24.00000,4801000
11/17/2009,0000,24.20000,24.20000,23.50000,23.65000,5045000
11/18/2009,0000,23.90000,24.40000,23.85000,24.10000,6672000
11/19/2009,0000,24.30000,25.20000,24.20000,24.75000,17015000
11/20/2009,0000,25.40000,26.25000,25.30000,25.45000,22941000
11/23/2009,0000,25.50000,26.20000,25.10000,25.90000,14603000
11/24/2009,0000,26.00000,26.60000,25.70000,25.70000,10729000
11/25/2009,0000,25.70000,25.95000,25.10000,25.10000,6886000
11/26/2009,0000,25.25000,25.60000,25.10000,25.10000,6049000
11/27/2009,0000,24.80000,24.85000,23.80000,23.80000,8877000
11/30/2009,0000,24.20000,24.75000,24.10000,24.50000,5932000
12/01/2009,0000,24.55000,24.80000,24.30000,24.40000,3131000
12/02/2009,0000,24.80000,25.45000,24.75000,25.30000,8788000
12/03/2009,0000,25.30000,25.40000,24.90000,25.30000,6030000
12/04/2009,0000,25.30000,25.45000,25.00000,25.30000,5218000
12/07/2009,0000,25.40000,25.80000,25.40000,25.70000,4861000
12/08/2009,0000,25.60000,25.85000,25.20000,25.20000,7016000
12/09/2009,0000,25.05000,25.25000,24.95000,25.10000,6298000
12/11/2009,0000,24.05000,25.10000,24.05000,24.85000,5647000
12/14/2009,0000,25.00000,25.25000,24.60000,24.95000,2876000
12/15/2009,0000,25.00000,25.20000,24.95000,25.00000,6012000
12/16/2009,0000,25.05000,25.70000,25.05000,25.40000,7775000
12/17/2009,0000,25.50000,25.60000,24.80000,24.80000,4443000
12/18/2009,0000,24.50000,25.10000,24.50000,24.85000,2220000
12/21/2009,0000,25.05000,25.20000,24.80000,24.85000,2108000
12/22/2009,0000,25.00000,25.15000,24.90000,25.15000,3335000
12/23/2009,0000,25.60000,26.30000,25.50000,25.60000,13828000
12/25/2009,0000,25.60000,25.60000,25.10000,25.15000,4303000
12/28/2009,0000,25.20000,25.50000,25.20000,25.35000,3561000
12/29/2009,0000,25.40000,25.75000,25.35000,25.40000,5854478
