DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.00000,20.65000,19.60000,20.00000,6765000
04/03/2007,0000,20.00000,21.40000,19.85000,21.40000,13494000
04/04/2007,0000,21.40000,22.85000,20.80000,22.40000,14227000
04/09/2007,0000,22.40000,23.05000,21.70000,22.60000,5770000
04/10/2007,0000,22.50000,22.85000,21.50000,22.15000,4157000
04/11/2007,0000,22.20000,23.00000,21.70000,22.40000,7611000
04/12/2007,0000,22.00000,22.50000,21.75000,22.15000,2861000
04/13/2007,0000,22.40000,22.40000,21.25000,21.45000,4134000
04/16/2007,0000,20.60000,21.00000,20.20000,20.50000,5845000
04/17/2007,0000,20.65000,21.30000,19.70000,20.00000,5968000
04/18/2007,0000,20.10000,20.90000,20.10000,20.50000,1989000
04/19/2007,0000,20.90000,21.10000,20.30000,20.40000,1968000
04/20/2007,0000,20.70000,20.70000,20.25000,20.40000,1512000
04/23/2007,0000,20.50000,20.70000,20.00000,20.10000,2134000
04/24/2007,0000,20.10000,20.10000,19.10000,19.45000,5909000
04/25/2007,0000,19.45000,20.15000,19.25000,19.80000,3748000
04/26/2007,0000,20.30000,20.35000,19.90000,20.00000,1898000
04/27/2007,0000,20.20000,20.90000,20.20000,20.60000,5789000
04/30/2007,0000,20.60000,20.80000,20.00000,20.15000,2641000
05/02/2007,0000,20.10000,20.50000,20.05000,20.10000,2544000
05/03/2007,0000,20.40000,20.40000,18.95000,19.40000,2769000
05/04/2007,0000,19.50000,19.75000,19.30000,19.55000,2028000
05/07/2007,0000,19.70000,19.80000,19.45000,19.70000,1011000
05/08/2007,0000,19.75000,20.60000,19.70000,20.05000,2794000
05/09/2007,0000,20.05000,20.60000,20.05000,20.05000,2309000
05/10/2007,0000,20.15000,20.45000,19.85000,19.90000,1050000
05/11/2007,0000,19.90000,20.25000,19.90000,19.90000,732000
05/14/2007,0000,20.00000,20.20000,19.60000,19.65000,985000
05/15/2007,0000,19.80000,19.95000,19.15000,19.15000,1888000
05/16/2007,0000,19.20000,19.55000,18.80000,18.80000,1860000
05/17/2007,0000,19.20000,19.20000,18.80000,18.80000,1237000
05/18/2007,0000,19.00000,19.20000,18.90000,18.90000,1018000
05/21/2007,0000,18.90000,19.00000,18.75000,18.80000,1080000
05/22/2007,0000,18.80000,18.85000,18.50000,18.60000,1585000
05/23/2007,0000,18.60000,19.90000,18.60000,19.90000,3949000
05/24/2007,0000,20.00000,20.30000,19.60000,19.70000,2844000
05/25/2007,0000,19.70000,19.70000,19.00000,19.15000,2896000
05/28/2007,0000,19.30000,19.30000,19.00000,19.05000,810000
05/29/2007,0000,19.15000,19.20000,19.00000,19.00000,609000
05/30/2007,0000,18.90000,19.05000,18.60000,18.70000,1341000
05/31/2007,0000,18.80000,19.80000,18.80000,19.10000,2427000
06/01/2007,0000,19.20000,19.40000,19.00000,19.00000,1743000
06/04/2007,0000,19.05000,19.50000,18.85000,19.50000,1863000
06/05/2007,0000,19.80000,20.40000,19.55000,20.35000,7088000
06/06/2007,0000,20.40000,20.70000,19.90000,20.00000,3627000
06/07/2007,0000,20.15000,20.70000,20.15000,20.20000,3556000
06/08/2007,0000,20.20000,20.50000,20.00000,20.05000,1603000
06/11/2007,0000,20.40000,20.40000,19.60000,20.10000,2848000
06/12/2007,0000,21.25000,21.50000,20.85000,21.50000,9184000
06/13/2007,0000,21.80000,21.90000,21.20000,21.40000,7989000
06/14/2007,0000,21.60000,21.70000,20.70000,20.80000,3633000
06/15/2007,0000,20.90000,21.10000,20.35000,20.70000,3088000
06/20/2007,0000,20.70000,20.90000,20.10000,20.35000,1746000
06/21/2007,0000,20.50000,20.60000,20.20000,20.35000,2062000
06/22/2007,0000,20.45000,20.75000,20.20000,20.30000,1915000
06/25/2007,0000,21.40000,21.40000,20.70000,20.75000,2921000
06/26/2007,0000,20.75000,20.90000,20.35000,20.70000,2022000
06/27/2007,0000,20.65000,20.65000,20.30000,20.35000,2506000
06/28/2007,0000,20.35000,20.65000,20.30000,20.50000,3180000
06/29/2007,0000,20.60000,21.60000,20.60000,21.60000,7794000
07/02/2007,0000,22.00000,23.10000,22.00000,23.10000,13288000
07/03/2007,0000,23.80000,24.20000,23.00000,23.20000,15350000
07/04/2007,0000,24.00000,24.50000,22.95000,23.05000,15032000
07/05/2007,0000,23.20000,24.65000,23.00000,24.65000,13834000
07/06/2007,0000,25.50000,26.35000,25.50000,26.35000,5973000
07/09/2007,0000,28.15000,28.15000,26.00000,26.55000,24448000
07/10/2007,0000,26.55000,28.40000,26.05000,28.40000,19286000
07/11/2007,0000,29.10000,30.35000,29.10000,30.35000,23643000
07/12/2007,0000,31.45000,32.40000,30.30000,31.15000,17358000
07/13/2007,0000,31.70000,31.70000,29.50000,30.05000,11915000
07/16/2007,0000,30.15000,32.15000,30.15000,30.50000,10262000
07/17/2007,0000,31.30000,32.60000,30.50000,32.60000,9258000
07/18/2007,0000,34.20000,34.85000,34.20000,34.85000,4353000
07/19/2007,0000,37.25000,37.25000,35.00000,36.00000,19674000
07/20/2007,0000,36.20000,37.50000,34.50000,35.70000,10374000
07/23/2007,0000,37.00000,38.15000,36.10000,38.15000,11090000
07/24/2007,0000,39.65000,40.80000,39.50000,40.80000,9652000
07/25/2007,0000,43.55000,43.65000,42.00000,43.65000,13356000
07/26/2007,0000,46.00000,46.70000,41.10000,42.70000,26561000
07/27/2007,0000,39.75000,42.35000,39.75000,39.75000,14702000
07/30/2007,0000,38.90000,40.05000,37.00000,37.00000,8890000
07/31/2007,0000,36.30000,37.40000,34.45000,34.45000,18113000
08/01/2007,0000,33.95000,35.40000,32.80000,33.35000,25910000
08/02/2007,0000,34.50000,34.60000,31.05000,32.60000,16200000
08/03/2007,0000,33.35000,34.30000,32.40000,32.55000,9084000
08/06/2007,0000,31.10000,31.75000,30.30000,30.30000,5033000
08/07/2007,0000,30.90000,31.70000,30.00000,30.00000,9575000
08/08/2007,0000,31.00000,32.10000,30.50000,32.10000,7753000
08/09/2007,0000,32.70000,33.90000,32.60000,33.10000,13140000
08/10/2007,0000,30.80000,33.10000,30.80000,32.70000,9580000
08/13/2007,0000,34.20000,34.40000,33.10000,33.80000,9920000
08/14/2007,0000,33.80000,34.30000,32.90000,33.00000,5370000
08/15/2007,0000,32.50000,32.70000,30.70000,30.70000,6860000
08/16/2007,0000,30.00000,30.25000,28.60000,28.60000,7486000
08/17/2007,0000,28.00000,28.90000,26.60000,26.60000,7188000
08/20/2007,0000,28.45000,28.45000,27.40000,27.80000,7866000
08/21/2007,0000,27.80000,27.80000,25.90000,25.90000,2364000
08/22/2007,0000,24.10000,24.10000,24.10000,24.10000,1359000
08/23/2007,0000,24.10000,25.75000,23.20000,25.75000,16083000
08/24/2007,0000,26.10000,27.50000,26.10000,26.70000,9555000
08/27/2007,0000,27.40000,27.40000,26.10000,26.70000,8167000
08/28/2007,0000,26.20000,26.90000,24.85000,24.90000,4227000
08/29/2007,0000,23.25000,24.20000,23.25000,24.20000,4431000
08/30/2007,0000,24.60000,25.85000,24.50000,25.85000,4822000
08/31/2007,0000,26.00000,26.10000,25.00000,25.85000,4531000
09/03/2007,0000,26.20000,27.65000,25.70000,27.65000,8836000
09/04/2007,0000,27.55000,27.55000,26.50000,26.90000,6351000
09/05/2007,0000,27.10000,28.50000,27.00000,27.30000,8285000
09/06/2007,0000,27.10000,27.80000,26.80000,27.25000,3306000
09/07/2007,0000,27.10000,28.15000,26.80000,26.80000,3443000
09/10/2007,0000,26.20000,27.70000,26.00000,26.55000,4696000
09/11/2007,0000,26.75000,27.50000,26.75000,26.80000,3413000
09/12/2007,0000,27.20000,27.55000,26.85000,26.85000,4321000
09/13/2007,0000,27.00000,27.85000,26.60000,26.70000,3874000
09/14/2007,0000,26.85000,27.20000,26.00000,26.05000,2684000
09/17/2007,0000,26.30000,26.75000,26.00000,26.00000,2095000
09/19/2007,0000,26.50000,26.60000,24.70000,24.70000,2396000
09/20/2007,0000,25.10000,25.50000,24.20000,24.30000,2191000
09/21/2007,0000,24.60000,25.50000,24.30000,25.50000,1548000
09/26/2007,0000,26.40000,26.40000,25.60000,26.00000,1726000
09/27/2007,0000,26.20000,27.80000,26.10000,27.80000,5969000
09/28/2007,0000,28.00000,29.70000,27.95000,28.50000,15153000
10/01/2007,0000,28.80000,30.45000,28.80000,30.45000,9825000
10/02/2007,0000,31.20000,31.20000,29.50000,29.50000,7159000
10/03/2007,0000,29.70000,30.90000,29.50000,30.10000,6489000
10/04/2007,0000,30.50000,30.50000,29.20000,29.25000,2985000
10/05/2007,0000,29.60000,29.60000,28.60000,28.80000,1770000
10/08/2007,0000,29.45000,30.80000,29.20000,30.80000,8838000
10/09/2007,0000,31.50000,32.95000,31.50000,32.95000,9818000
10/11/2007,0000,34.20000,34.30000,31.80000,31.80000,15634000
10/12/2007,0000,31.80000,34.00000,31.35000,32.70000,13210000
10/15/2007,0000,32.90000,34.00000,32.70000,32.70000,8522000
10/16/2007,0000,32.70000,33.50000,31.60000,32.00000,5598000
10/17/2007,0000,32.00000,33.90000,32.00000,33.00000,7688000
10/18/2007,0000,33.20000,33.50000,32.20000,32.70000,4890000
10/19/2007,0000,32.70000,33.40000,31.90000,32.20000,3906000
10/22/2007,0000,30.60000,31.60000,29.95000,29.95000,5749000
10/23/2007,0000,30.00000,30.45000,28.65000,30.15000,7137000
10/24/2007,0000,30.30000,30.90000,29.05000,29.05000,2463000
10/25/2007,0000,29.85000,30.30000,28.95000,29.30000,2343000
10/26/2007,0000,29.40000,29.70000,28.70000,29.05000,1988000
10/29/2007,0000,29.30000,30.20000,29.30000,29.40000,2041000
10/30/2007,0000,29.80000,30.35000,29.50000,29.80000,2430000
10/31/2007,0000,30.00000,30.65000,29.60000,30.10000,3117000
11/01/2007,0000,30.60000,31.95000,30.35000,31.20000,7841000
11/02/2007,0000,30.20000,30.80000,29.50000,29.70000,2542000
11/05/2007,0000,29.70000,30.05000,29.10000,29.20000,2931000
11/06/2007,0000,29.20000,29.50000,28.70000,28.90000,2412000
11/07/2007,0000,30.40000,30.40000,29.00000,29.00000,2511000
11/08/2007,0000,27.40000,28.30000,27.00000,27.00000,4160000
11/09/2007,0000,25.15000,25.90000,25.15000,25.15000,4472000
11/12/2007,0000,23.40000,23.40000,23.40000,23.40000,1947000
11/13/2007,0000,21.80000,22.80000,21.80000,22.50000,5543000
11/14/2007,0000,23.50000,24.05000,23.05000,23.50000,4699000
11/15/2007,0000,23.00000,23.30000,22.00000,22.30000,3650000
11/16/2007,0000,21.55000,23.85000,21.00000,23.85000,3999000
11/19/2007,0000,24.05000,25.20000,23.90000,23.90000,4819000
11/20/2007,0000,23.20000,24.25000,22.50000,24.25000,2481000
11/21/2007,0000,23.90000,25.05000,23.90000,24.00000,2895000
11/22/2007,0000,23.95000,24.75000,23.95000,24.00000,2007000
11/23/2007,0000,24.10000,24.50000,22.50000,22.65000,2431000
11/26/2007,0000,23.05000,23.20000,22.50000,22.65000,1663000
11/27/2007,0000,22.05000,22.30000,21.10000,21.35000,2922000
11/28/2007,0000,22.00000,22.00000,21.10000,21.10000,1659000
11/29/2007,0000,21.95000,22.50000,21.35000,21.70000,2766000
11/30/2007,0000,22.20000,23.00000,22.00000,22.60000,2722000
12/03/2007,0000,23.00000,23.50000,22.65000,22.85000,1973000
12/04/2007,0000,23.00000,23.30000,22.75000,23.10000,1186000
12/05/2007,0000,23.10000,23.15000,22.70000,22.85000,1378000
12/06/2007,0000,23.10000,24.00000,23.10000,23.35000,3328000
12/07/2007,0000,23.70000,23.95000,22.90000,22.90000,2225000
12/10/2007,0000,23.00000,23.30000,22.35000,22.45000,1208000
12/11/2007,0000,22.50000,22.70000,21.90000,22.20000,1444000
12/12/2007,0000,21.90000,21.95000,21.50000,21.75000,1076000
12/13/2007,0000,21.90000,22.35000,20.25000,20.25000,2461000
12/14/2007,0000,20.00000,20.25000,18.85000,19.10000,6417000
12/17/2007,0000,19.10000,19.50000,17.80000,17.80000,4512000
12/18/2007,0000,19.00000,19.00000,18.70000,19.00000,7032000
12/19/2007,0000,19.95000,20.30000,19.40000,20.30000,10041000
12/20/2007,0000,20.65000,21.65000,20.35000,20.65000,12840000
12/21/2007,0000,20.70000,21.10000,19.95000,20.35000,4183000
12/24/2007,0000,20.70000,21.10000,20.30000,20.40000,3638000
12/25/2007,0000,20.50000,21.60000,20.15000,21.00000,7368000
12/26/2007,0000,20.70000,21.40000,20.65000,20.80000,4229000
12/27/2007,0000,21.10000,21.70000,21.00000,21.25000,6840000
12/28/2007,0000,21.15000,21.60000,20.70000,21.15000,4688000
12/31/2007,0000,21.30000,21.75000,21.10000,21.70000,4327000
01/02/2008,0000,21.65000,22.90000,21.50000,21.55000,6948000
01/03/2008,0000,20.50000,20.90000,20.35000,20.50000,4578000
01/04/2008,0000,20.40000,21.05000,20.40000,20.55000,3330000
01/07/2008,0000,20.00000,20.70000,19.70000,19.70000,3458000
01/08/2008,0000,19.90000,20.25000,18.45000,18.85000,3974000
01/09/2008,0000,18.45000,19.25000,18.00000,19.10000,2717000
01/10/2008,0000,19.45000,19.60000,18.70000,18.75000,2600000
01/11/2008,0000,19.00000,19.20000,18.75000,18.95000,1333000
01/14/2008,0000,19.35000,19.45000,18.70000,18.70000,1724000
01/15/2008,0000,19.00000,19.45000,18.90000,19.40000,2843000
01/16/2008,0000,19.20000,19.80000,18.80000,18.85000,3055000
01/17/2008,0000,19.00000,19.40000,18.60000,18.70000,2110000
01/18/2008,0000,18.50000,19.00000,18.10000,19.00000,1860000
01/21/2008,0000,19.00000,19.25000,18.65000,18.75000,1153000
01/22/2008,0000,17.45000,18.00000,17.45000,17.45000,1602000
01/23/2008,0000,17.45000,17.65000,16.25000,16.25000,3180000
01/24/2008,0000,15.50000,16.50000,15.15000,15.15000,6551000
01/25/2008,0000,15.60000,16.15000,15.40000,15.70000,3163000
01/28/2008,0000,15.20000,16.20000,14.65000,14.95000,7642000
01/29/2008,0000,15.10000,15.25000,14.20000,14.80000,2703000
01/30/2008,0000,14.80000,15.00000,14.20000,14.30000,2668000
01/31/2008,0000,14.30000,14.60000,13.30000,13.30000,5733000
02/01/2008,0000,13.45000,13.65000,13.10000,13.25000,6020000
02/12/2008,0000,13.25000,14.15000,13.25000,14.15000,3536000
02/13/2008,0000,14.50000,14.75000,14.00000,14.00000,3772000
02/14/2008,0000,14.50000,14.95000,14.25000,14.95000,3140000
02/15/2008,0000,15.00000,15.75000,14.75000,15.75000,3958000
02/18/2008,0000,16.00000,16.30000,15.60000,16.10000,5570000
02/19/2008,0000,16.30000,17.20000,16.10000,16.85000,7855000
02/20/2008,0000,16.80000,17.50000,16.50000,16.70000,5918000
02/21/2008,0000,17.00000,17.30000,16.85000,16.90000,2992000
02/22/2008,0000,16.70000,17.15000,16.50000,16.90000,2910000
02/25/2008,0000,17.10000,17.45000,16.80000,16.80000,4298000
02/26/2008,0000,17.00000,17.20000,16.70000,16.70000,2611000
02/27/2008,0000,17.00000,17.30000,16.90000,16.95000,2903000
02/29/2008,0000,16.95000,17.75000,16.90000,17.60000,3964000
03/03/2008,0000,17.40000,18.25000,17.15000,17.90000,4927000
03/04/2008,0000,18.10000,18.50000,17.90000,18.00000,3704000
03/05/2008,0000,18.00000,18.30000,17.80000,17.90000,3578000
03/06/2008,0000,18.00000,18.35000,17.95000,18.00000,2956000
03/07/2008,0000,18.10000,19.25000,18.10000,19.25000,4628000
03/10/2008,0000,19.95000,20.15000,19.15000,19.15000,9896000
03/11/2008,0000,18.75000,19.35000,18.50000,19.15000,3912000
03/12/2008,0000,19.55000,19.65000,18.70000,18.70000,3317000
03/13/2008,0000,18.95000,19.15000,18.10000,18.15000,3590000
03/14/2008,0000,18.40000,18.65000,17.50000,17.60000,2701000
03/17/2008,0000,17.20000,17.50000,16.70000,16.95000,1614000
03/18/2008,0000,17.00000,17.50000,17.00000,17.50000,2109000
03/19/2008,0000,17.80000,17.95000,17.30000,17.30000,1806000
03/20/2008,0000,17.30000,17.65000,17.00000,17.40000,1610000
03/21/2008,0000,17.55000,18.05000,17.45000,17.55000,2613000
03/24/2008,0000,18.60000,18.75000,18.05000,18.60000,3622000
03/25/2008,0000,19.00000,19.55000,18.60000,19.05000,6163000
03/26/2008,0000,19.35000,20.10000,19.35000,19.70000,6333000
03/27/2008,0000,19.60000,19.90000,19.10000,19.10000,3382000
03/28/2008,0000,19.00000,19.40000,18.80000,19.10000,3838000
03/31/2008,0000,19.40000,19.75000,19.25000,19.40000,4072000
04/01/2008,0000,19.60000,19.75000,18.80000,19.00000,3183000
04/02/2008,0000,19.40000,19.40000,19.20000,19.25000,1795000
04/03/2008,0000,19.45000,19.60000,19.20000,19.40000,2391000
04/07/2008,0000,19.60000,20.20000,19.60000,20.00000,3881000
04/08/2008,0000,19.85000,19.90000,19.35000,19.40000,1544000
04/09/2008,0000,20.15000,20.75000,20.15000,20.75000,4663000
04/10/2008,0000,21.45000,21.45000,19.35000,20.05000,10937000
04/11/2008,0000,20.00000,20.10000,19.40000,19.80000,6454000
04/14/2008,0000,19.65000,20.30000,19.50000,19.85000,4155000
04/15/2008,0000,20.05000,20.35000,19.70000,20.20000,3959000
04/16/2008,0000,20.20000,20.70000,20.20000,20.40000,6797000
04/17/2008,0000,20.55000,20.80000,20.20000,20.20000,4190000
04/18/2008,0000,20.50000,21.60000,20.40000,21.60000,9066000
04/21/2008,0000,21.90000,22.35000,21.05000,21.10000,8661000
04/22/2008,0000,20.80000,21.40000,20.80000,21.15000,2677000
04/23/2008,0000,21.25000,21.55000,21.00000,21.00000,2647000
04/24/2008,0000,21.35000,21.60000,21.00000,21.00000,2429000
04/25/2008,0000,21.40000,21.85000,20.70000,20.70000,5034000
04/28/2008,0000,20.60000,20.85000,20.30000,20.30000,1984000
04/29/2008,0000,20.20000,20.55000,19.65000,19.65000,3329000
04/30/2008,0000,19.65000,19.85000,19.10000,19.20000,2202000
05/02/2008,0000,19.30000,19.95000,19.30000,19.85000,2196000
05/05/2008,0000,20.00000,20.35000,19.80000,19.90000,2372000
05/06/2008,0000,19.90000,20.05000,19.25000,19.25000,1966000
05/07/2008,0000,19.30000,19.65000,19.30000,19.50000,1160000
05/08/2008,0000,19.50000,19.95000,19.20000,19.50000,2441000
05/09/2008,0000,19.60000,19.90000,19.50000,19.50000,2192000
05/12/2008,0000,19.60000,19.75000,19.30000,19.30000,1112000
05/13/2008,0000,19.40000,19.85000,19.40000,19.45000,2018000
05/14/2008,0000,19.65000,20.80000,19.60000,20.80000,5598000
05/15/2008,0000,21.20000,21.70000,20.60000,20.65000,7484000
05/16/2008,0000,20.70000,21.20000,20.30000,20.45000,4515000
05/19/2008,0000,20.50000,21.20000,20.40000,20.70000,3455000
05/20/2008,0000,20.90000,21.45000,20.60000,20.60000,5210000
05/21/2008,0000,20.60000,21.90000,20.60000,21.10000,8561000
05/22/2008,0000,20.90000,21.70000,20.60000,20.85000,5284000
05/23/2008,0000,21.00000,21.40000,19.80000,19.85000,5816000
05/26/2008,0000,19.75000,20.15000,19.10000,19.10000,3907000
05/27/2008,0000,20.40000,20.40000,20.40000,20.40000,1880000
05/28/2008,0000,21.80000,21.80000,20.50000,20.55000,11120000
05/29/2008,0000,20.60000,21.00000,20.05000,20.15000,3950000
05/30/2008,0000,20.20000,20.40000,18.90000,19.20000,3722000
06/02/2008,0000,19.20000,19.50000,19.05000,19.50000,1777000
06/03/2008,0000,19.40000,19.80000,19.35000,19.50000,1453000
06/04/2008,0000,19.50000,19.80000,19.35000,19.50000,1027000
06/05/2008,0000,19.50000,20.20000,19.45000,20.00000,3152000
06/06/2008,0000,20.20000,20.70000,20.05000,20.20000,2736000
06/10/2008,0000,20.20000,20.50000,19.50000,19.55000,2493000
06/11/2008,0000,19.65000,19.80000,18.80000,19.05000,2528000
06/12/2008,0000,18.70000,18.75000,17.75000,17.75000,3787000
06/13/2008,0000,17.80000,18.00000,16.80000,17.20000,1591000
06/16/2008,0000,17.50000,17.95000,17.50000,17.90000,1263000
06/17/2008,0000,17.90000,17.90000,17.25000,17.60000,782000
06/18/2008,0000,17.80000,18.35000,17.60000,18.15000,1970000
06/19/2008,0000,17.80000,18.35000,17.80000,18.00000,1824000
06/20/2008,0000,18.00000,18.30000,17.30000,17.35000,1360000
06/23/2008,0000,17.45000,18.55000,17.35000,18.55000,5589000
06/24/2008,0000,18.55000,18.65000,17.60000,17.60000,3017000
06/25/2008,0000,17.60000,17.90000,17.30000,17.75000,1712000
06/26/2008,0000,17.75000,18.15000,17.75000,17.85000,1007000
06/27/2008,0000,16.70000,17.25000,16.70000,17.10000,1646000
06/30/2008,0000,17.40000,17.40000,16.10000,16.30000,1161000
07/01/2008,0000,16.30000,16.50000,15.20000,15.20000,3100000
07/02/2008,0000,14.80000,15.60000,14.80000,15.15000,1787000
07/03/2008,0000,14.75000,15.85000,14.50000,15.85000,2514000
07/04/2008,0000,16.40000,16.85000,15.70000,15.80000,3571000
07/07/2008,0000,16.15000,16.75000,16.10000,16.70000,1295000
07/08/2008,0000,16.40000,17.10000,16.05000,16.20000,1825000
07/09/2008,0000,16.55000,16.90000,16.20000,16.40000,1677000
07/10/2008,0000,16.80000,17.40000,16.50000,17.10000,3082000
07/11/2008,0000,17.10000,18.05000,17.00000,18.05000,3076000
07/14/2008,0000,18.90000,19.10000,18.20000,18.40000,5493000
07/15/2008,0000,18.40000,18.70000,17.50000,17.90000,3347000
07/16/2008,0000,18.00000,18.30000,16.65000,16.90000,3141000
07/17/2008,0000,17.65000,18.05000,17.15000,18.05000,4020000
07/18/2008,0000,18.40000,18.60000,17.70000,17.80000,5420000
07/21/2008,0000,18.10000,18.25000,17.00000,17.80000,2800000
07/22/2008,0000,17.70000,18.20000,17.55000,17.85000,1564000
07/23/2008,0000,18.20000,18.95000,18.05000,18.50000,4374000
07/24/2008,0000,18.55000,18.70000,18.20000,18.50000,2620000
07/25/2008,0000,18.30000,19.30000,18.00000,19.30000,6528000
07/29/2008,0000,19.25000,19.80000,18.80000,19.70000,4768000
07/30/2008,0000,19.90000,19.90000,19.05000,19.05000,3657000
07/31/2008,0000,19.35000,19.40000,18.10000,18.15000,3567000
08/01/2008,0000,17.60000,18.35000,17.60000,17.90000,1934000
08/04/2008,0000,17.85000,18.35000,17.70000,18.10000,1951000
08/05/2008,0000,18.20000,18.20000,16.85000,16.85000,3816000
08/06/2008,0000,17.25000,17.40000,16.60000,17.40000,2564000
08/07/2008,0000,17.00000,17.40000,16.80000,17.00000,1458000
08/08/2008,0000,17.00000,17.60000,17.00000,17.15000,2270000
08/11/2008,0000,17.25000,17.75000,17.25000,17.50000,632000
08/12/2008,0000,17.80000,17.80000,17.30000,17.30000,1272000
08/13/2008,0000,17.30000,17.65000,17.20000,17.45000,1098000
08/14/2008,0000,17.40000,18.10000,17.40000,18.05000,3526000
08/15/2008,0000,18.20000,18.20000,17.60000,17.60000,1497000
08/18/2008,0000,17.95000,17.95000,17.00000,17.05000,1455000
08/19/2008,0000,16.75000,17.25000,16.60000,16.95000,1265000
08/20/2008,0000,16.70000,17.15000,16.00000,16.60000,2135000
08/21/2008,0000,16.60000,16.90000,16.40000,16.40000,830000
08/22/2008,0000,16.40000,16.70000,15.90000,16.00000,1210000
08/25/2008,0000,16.35000,16.35000,16.10000,16.20000,490000
08/26/2008,0000,16.10000,16.30000,16.00000,16.00000,636000
08/27/2008,0000,16.10000,16.50000,16.10000,16.25000,809000
08/28/2008,0000,16.45000,17.20000,16.35000,17.10000,1622000
08/29/2008,0000,17.30000,17.30000,16.65000,16.75000,851000
09/01/2008,0000,16.60000,16.65000,16.15000,16.20000,761000
09/02/2008,0000,16.45000,17.30000,16.45000,17.30000,5628000
09/03/2008,0000,17.20000,17.40000,16.80000,16.90000,3243000
09/04/2008,0000,17.00000,17.60000,16.90000,17.25000,4720000
09/05/2008,0000,16.50000,16.80000,16.05000,16.25000,3291000
09/08/2008,0000,16.70000,17.35000,16.50000,17.10000,2969000
09/09/2008,0000,17.05000,17.05000,15.95000,15.95000,2697000
09/10/2008,0000,15.60000,16.40000,15.60000,16.15000,1829000
09/11/2008,0000,16.25000,16.25000,15.10000,15.15000,2408000
09/12/2008,0000,15.55000,15.55000,14.10000,14.80000,2578000
09/15/2008,0000,14.55000,14.55000,13.80000,13.80000,2779000
09/16/2008,0000,12.85000,13.10000,12.85000,12.85000,3188000
09/17/2008,0000,13.20000,13.40000,12.00000,12.00000,3825000
09/18/2008,0000,11.20000,11.45000,11.20000,11.20000,3671000
09/19/2008,0000,11.30000,11.95000,11.30000,11.95000,1706000
09/22/2008,0000,12.45000,12.75000,12.30000,12.75000,2127000
09/23/2008,0000,12.80000,13.60000,12.75000,13.60000,2399000
09/24/2008,0000,14.50000,14.55000,14.00000,14.55000,3292000
09/25/2008,0000,14.55000,15.10000,14.05000,14.30000,5884000
09/26/2008,0000,14.30000,14.65000,14.00000,14.40000,5016000
09/30/2008,0000,13.40000,14.90000,13.40000,14.90000,5066000
10/01/2008,0000,15.50000,15.65000,14.85000,14.90000,4154000
10/02/2008,0000,14.50000,15.20000,14.00000,14.20000,2950000
10/03/2008,0000,14.20000,15.15000,14.05000,15.15000,3595000
10/06/2008,0000,14.90000,15.90000,14.55000,15.50000,4196000
10/07/2008,0000,15.00000,15.30000,14.45000,14.65000,4076000
10/08/2008,0000,14.00000,14.45000,13.65000,13.65000,2945000
10/09/2008,0000,13.50000,14.10000,12.80000,13.05000,2312000
10/13/2008,0000,12.60000,13.00000,12.60000,12.65000,2498000
10/14/2008,0000,13.50000,13.50000,13.40000,13.50000,1359000
10/15/2008,0000,13.70000,14.35000,13.55000,14.35000,2941000
10/16/2008,0000,13.85000,14.75000,13.85000,14.20000,3235000
10/17/2008,0000,14.70000,14.70000,13.75000,13.75000,2957000
10/20/2008,0000,13.90000,13.90000,13.30000,13.70000,1661000
10/21/2008,0000,14.15000,14.30000,13.70000,13.70000,2333000
10/22/2008,0000,13.50000,13.50000,13.25000,13.25000,2890000
10/23/2008,0000,12.80000,12.80000,12.80000,12.80000,251000
10/24/2008,0000,12.40000,12.40000,12.40000,12.40000,455000
10/27/2008,0000,11.55000,11.85000,11.55000,11.55000,3051000
10/28/2008,0000,10.75000,11.80000,10.75000,11.70000,3311000
10/29/2008,0000,12.50000,12.50000,11.05000,11.05000,2889000
10/30/2008,0000,11.05000,11.75000,10.95000,11.75000,3787000
10/31/2008,0000,11.70000,12.20000,11.50000,11.90000,3341000
11/03/2008,0000,12.00000,12.30000,11.85000,12.00000,2880000
11/04/2008,0000,11.90000,12.30000,11.90000,12.10000,2899000
11/05/2008,0000,12.45000,12.90000,12.10000,12.85000,5565000
11/06/2008,0000,12.00000,12.30000,12.00000,12.00000,2528000
11/07/2008,0000,11.20000,12.10000,11.20000,11.95000,3832000
11/10/2008,0000,11.85000,11.90000,11.30000,11.50000,2226000
11/11/2008,0000,11.25000,11.45000,10.85000,10.95000,1895000
11/12/2008,0000,10.80000,11.30000,10.75000,11.00000,1006000
11/13/2008,0000,10.25000,10.70000,10.25000,10.25000,1865000
11/14/2008,0000,10.60000,10.70000,10.30000,10.45000,976000
11/17/2008,0000,10.05000,10.40000,9.85000,9.90000,1691000
11/18/2008,0000,9.90000,9.99000,9.21000,9.26000,2027000
11/19/2008,0000,9.00000,9.57000,9.00000,9.26000,1000000
11/20/2008,0000,8.62000,8.98000,8.62000,8.68000,1800000
11/21/2008,0000,8.10000,8.90000,8.10000,8.89000,1114000
11/24/2008,0000,8.89000,8.92000,8.52000,8.55000,867000
11/25/2008,0000,8.70000,9.12000,8.70000,9.10000,970000
11/26/2008,0000,9.12000,9.12000,8.83000,9.00000,785000
11/27/2008,0000,9.10000,9.63000,9.10000,9.63000,1371000
11/28/2008,0000,10.00000,10.15000,9.70000,9.78000,1708000
12/01/2008,0000,9.80000,10.20000,9.80000,10.05000,1197000
12/02/2008,0000,9.41000,9.60000,9.35000,9.36000,1431000
12/03/2008,0000,9.50000,9.59000,9.36000,9.38000,1267000
12/04/2008,0000,9.50000,9.56000,8.95000,9.10000,900000
12/05/2008,0000,9.00000,9.14000,8.92000,9.03000,625000
12/08/2008,0000,9.10000,9.50000,9.10000,9.43000,1078000
12/09/2008,0000,9.43000,9.80000,9.43000,9.46000,984000
12/10/2008,0000,9.50000,10.10000,9.41000,10.10000,2550000
12/11/2008,0000,10.30000,10.45000,9.91000,9.91000,2332000
12/12/2008,0000,9.80000,10.15000,9.63000,9.70000,1733000
12/15/2008,0000,9.88000,10.15000,9.85000,9.96000,1296000
12/16/2008,0000,9.82000,10.20000,9.81000,9.98000,1132000
12/17/2008,0000,10.20000,10.25000,9.87000,9.95000,1424000
12/18/2008,0000,10.00000,10.40000,9.92000,10.35000,2643000
12/19/2008,0000,10.30000,10.50000,10.15000,10.15000,1833000
12/22/2008,0000,10.20000,10.65000,10.10000,10.15000,3541000
12/23/2008,0000,10.00000,10.15000,9.44000,9.55000,2105000
12/24/2008,0000,9.54000,9.54000,9.10000,9.37000,709000
12/25/2008,0000,9.45000,9.49000,9.23000,9.38000,512000
12/26/2008,0000,9.37000,9.48000,9.31000,9.35000,595000
12/29/2008,0000,9.47000,9.47000,9.23000,9.24000,501000
12/30/2008,0000,9.29000,9.58000,9.27000,9.58000,984000
12/31/2008,0000,9.60000,9.80000,9.58000,9.73000,1154000
01/05/2009,0000,10.10000,10.20000,9.88000,9.88000,1050000
01/06/2009,0000,9.91000,10.20000,9.77000,10.10000,1571000
01/07/2009,0000,10.20000,10.30000,10.00000,10.15000,1038000
01/08/2009,0000,10.00000,10.00000,9.44000,9.51000,1183000
01/09/2009,0000,9.55000,9.64000,9.40000,9.62000,761000
01/12/2009,0000,9.60000,9.70000,9.42000,9.46000,391000
01/13/2009,0000,9.40000,9.56000,9.40000,9.43000,326000
01/14/2009,0000,9.50000,9.59000,9.40000,9.43000,385000
01/15/2009,0000,9.10000,9.20000,9.03000,9.04000,555000
01/16/2009,0000,9.06000,9.06000,9.00000,9.05000,614000
01/19/2009,0000,9.10000,9.19000,9.08000,9.15000,336000
01/20/2009,0000,9.00000,9.10000,8.70000,8.90000,483000
01/21/2009,0000,8.55000,8.94000,8.55000,8.83000,395000
02/02/2009,0000,8.83000,9.16000,8.83000,9.13000,453000
02/03/2009,0000,9.15000,9.40000,9.08000,9.38000,649000
02/04/2009,0000,9.42000,9.50000,9.30000,9.31000,555000
02/05/2009,0000,9.30000,9.40000,9.24000,9.24000,342000
02/06/2009,0000,9.40000,9.40000,9.20000,9.20000,689000
02/09/2009,0000,9.26000,9.47000,9.26000,9.30000,631000
02/10/2009,0000,9.45000,9.45000,9.20000,9.29000,510000
02/11/2009,0000,9.20000,9.29000,9.14000,9.29000,548000
02/12/2009,0000,9.30000,9.46000,9.20000,9.23000,1089000
02/13/2009,0000,9.30000,9.38000,9.25000,9.36000,539000
02/16/2009,0000,9.36000,9.36000,9.24000,9.25000,448000
02/17/2009,0000,9.25000,9.29000,9.18000,9.18000,351000
02/18/2009,0000,9.19000,9.19000,9.04000,9.05000,454000
02/19/2009,0000,8.92000,9.05000,8.92000,9.00000,621000
02/20/2009,0000,9.00000,9.00000,8.75000,8.77000,1004000
02/23/2009,0000,8.60000,8.98000,8.60000,8.83000,466000
02/24/2009,0000,8.78000,8.89000,8.70000,8.88000,309000
02/25/2009,0000,9.00000,9.06000,8.95000,9.04000,729000
02/26/2009,0000,9.00000,9.16000,9.00000,9.02000,327000
02/27/2009,0000,9.10000,9.10000,8.92000,9.00000,427000
03/02/2009,0000,8.94000,8.98000,8.78000,8.78000,426000
03/03/2009,0000,8.62000,8.67000,8.51000,8.66000,515000
03/04/2009,0000,8.64000,8.94000,8.64000,8.91000,621000
03/05/2009,0000,8.97000,9.20000,8.97000,9.11000,681000
03/06/2009,0000,8.97000,9.30000,8.93000,9.08000,542000
03/09/2009,0000,9.08000,9.14000,9.00000,9.09000,486000
03/10/2009,0000,9.09000,9.35000,9.09000,9.32000,1187000
03/11/2009,0000,9.58000,9.97000,9.43000,9.97000,2737000
03/12/2009,0000,10.30000,10.30000,9.97000,10.20000,4213000
03/13/2009,0000,10.40000,10.40000,10.15000,10.25000,2754000
03/16/2009,0000,10.25000,10.40000,10.00000,10.30000,2182000
03/17/2009,0000,10.25000,11.00000,10.25000,10.60000,4339000
03/18/2009,0000,10.60000,10.80000,10.30000,10.35000,1732000
03/19/2009,0000,10.35000,10.80000,10.35000,10.40000,2410000
03/20/2009,0000,10.40000,10.70000,10.05000,10.15000,1930000
03/23/2009,0000,10.15000,10.60000,10.15000,10.45000,2390000
03/24/2009,0000,10.60000,11.15000,10.50000,11.15000,7342000
03/25/2009,0000,11.30000,11.30000,10.70000,11.05000,5086000
03/26/2009,0000,11.10000,11.40000,10.90000,11.00000,4378000
03/27/2009,0000,11.25000,11.70000,11.20000,11.40000,6038000
03/30/2009,0000,11.40000,11.90000,11.20000,11.40000,6566000
03/31/2009,0000,11.40000,11.65000,10.90000,11.00000,3700000
04/01/2009,0000,11.10000,11.45000,11.10000,11.45000,2902000
04/02/2009,0000,11.80000,12.10000,11.55000,11.75000,6773000
04/03/2009,0000,11.85000,12.15000,11.70000,11.75000,2919000
04/06/2009,0000,11.75000,11.95000,11.45000,11.50000,3385000
04/07/2009,0000,11.50000,12.00000,11.40000,11.85000,2962000
04/08/2009,0000,11.70000,12.05000,11.50000,11.70000,3699000
04/09/2009,0000,11.85000,12.30000,11.75000,12.30000,4581000
04/10/2009,0000,12.30000,12.40000,11.95000,12.10000,5635000
04/13/2009,0000,12.10000,12.45000,12.00000,12.00000,5000000
04/14/2009,0000,12.10000,12.40000,12.05000,12.10000,3320000
04/15/2009,0000,12.10000,12.40000,11.80000,12.00000,3172000
04/16/2009,0000,12.20000,12.40000,12.05000,12.10000,2813000
04/17/2009,0000,12.30000,12.80000,11.50000,11.50000,8091000
04/20/2009,0000,11.50000,11.85000,10.80000,11.00000,2134000
04/21/2009,0000,10.50000,11.30000,10.50000,11.20000,1570000
04/22/2009,0000,11.40000,11.65000,11.30000,11.40000,2841000
04/23/2009,0000,11.55000,11.55000,11.25000,11.40000,1649000
04/24/2009,0000,11.55000,11.80000,11.40000,11.45000,2951000
04/27/2009,0000,11.60000,11.85000,10.80000,11.00000,2979000
04/28/2009,0000,11.00000,11.25000,10.25000,10.25000,3109000
04/29/2009,0000,10.25000,10.40000,10.00000,10.10000,1671000
04/30/2009,0000,10.45000,10.80000,10.45000,10.80000,2032000
05/04/2009,0000,11.00000,11.50000,10.70000,11.25000,3734000
05/05/2009,0000,11.45000,11.45000,10.90000,10.90000,2048000
05/06/2009,0000,10.90000,11.60000,10.90000,11.45000,2727000
05/07/2009,0000,11.60000,11.90000,11.40000,11.60000,3840000
05/08/2009,0000,11.60000,12.10000,11.60000,11.80000,3717000
05/11/2009,0000,11.85000,12.30000,11.80000,12.00000,3553000
05/12/2009,0000,12.15000,12.25000,11.80000,11.80000,3106000
05/13/2009,0000,12.00000,12.20000,11.85000,11.95000,2519000
05/14/2009,0000,11.90000,11.95000,11.55000,11.65000,1669000
05/15/2009,0000,11.60000,11.95000,11.50000,11.60000,2171000
05/18/2009,0000,11.65000,12.40000,11.60000,12.40000,5441000
05/19/2009,0000,13.20000,13.25000,12.30000,12.55000,8991000
05/20/2009,0000,12.60000,12.75000,12.30000,12.40000,3363000
05/21/2009,0000,12.40000,13.25000,12.20000,13.25000,9859000
05/22/2009,0000,13.20000,14.15000,13.20000,14.15000,9263000
05/25/2009,0000,15.00000,15.10000,14.55000,15.10000,5245000
05/26/2009,0000,16.15000,16.15000,15.50000,16.15000,13930000
05/27/2009,0000,16.40000,17.25000,15.20000,16.95000,16426000
06/01/2009,0000,17.30000,18.10000,16.70000,18.10000,7841000
06/02/2009,0000,18.70000,19.30000,16.90000,17.20000,9905000
06/03/2009,0000,16.10000,17.20000,16.10000,16.65000,5203000
06/04/2009,0000,16.65000,17.55000,16.65000,17.50000,5311000
06/05/2009,0000,17.45000,17.70000,16.90000,16.95000,3332000
06/08/2009,0000,18.00000,18.20000,16.75000,16.75000,4977000
06/09/2009,0000,16.30000,16.60000,15.60000,15.60000,3873000
06/10/2009,0000,15.30000,15.60000,14.65000,14.90000,4112000
06/11/2009,0000,14.90000,15.90000,14.90000,15.90000,4203000
06/12/2009,0000,16.10000,17.00000,16.10000,17.00000,9578000
06/15/2009,0000,16.80000,16.90000,15.85000,15.85000,3219000
06/16/2009,0000,15.50000,16.00000,14.90000,15.40000,2505000
06/17/2009,0000,15.40000,16.10000,15.10000,15.35000,2168000
06/18/2009,0000,15.60000,15.85000,14.90000,15.40000,1781000
06/19/2009,0000,15.40000,15.75000,15.30000,15.60000,1526000
06/22/2009,0000,15.70000,16.50000,15.60000,16.35000,5178000
06/23/2009,0000,16.00000,16.20000,15.80000,15.95000,1221000
06/24/2009,0000,16.20000,16.50000,15.85000,16.10000,2351000
06/25/2009,0000,16.25000,16.80000,16.25000,16.40000,3777000
06/26/2009,0000,16.60000,17.30000,16.45000,16.60000,4796000
06/29/2009,0000,16.80000,16.80000,15.85000,15.90000,1700000
06/30/2009,0000,16.10000,16.30000,15.40000,16.20000,1372000
07/01/2009,0000,16.90000,16.90000,16.25000,16.55000,4075000
07/02/2009,0000,16.55000,17.45000,16.40000,17.45000,9375000
07/03/2009,0000,17.40000,17.40000,16.80000,17.40000,5980000
07/06/2009,0000,17.90000,18.60000,17.35000,18.60000,10252000
07/07/2009,0000,19.00000,19.90000,18.60000,18.80000,15130000
07/08/2009,0000,18.65000,19.60000,18.20000,18.85000,8313000
07/09/2009,0000,19.20000,20.15000,18.85000,20.15000,13074000
07/10/2009,0000,21.05000,21.05000,19.75000,20.15000,6274000
07/13/2009,0000,20.40000,20.40000,18.80000,18.80000,4531000
07/14/2009,0000,18.80000,19.50000,18.80000,19.05000,5136000
07/15/2009,0000,19.30000,19.70000,19.15000,19.35000,3785000
07/16/2009,0000,19.75000,19.90000,18.00000,18.30000,6174000
07/17/2009,0000,18.30000,18.75000,18.20000,18.45000,3577000
07/20/2009,0000,18.80000,19.30000,18.60000,18.80000,4081000
07/21/2009,0000,19.00000,19.20000,18.50000,18.60000,5469000
07/22/2009,0000,18.95000,18.95000,18.30000,18.55000,3560000
07/23/2009,0000,18.50000,18.70000,18.30000,18.35000,1973000
07/24/2009,0000,18.70000,18.70000,18.35000,18.35000,2796000
07/27/2009,0000,18.60000,19.60000,18.20000,19.60000,7735000
07/28/2009,0000,19.90000,20.40000,19.60000,19.70000,9360000
07/29/2009,0000,19.70000,20.00000,19.10000,19.10000,3216000
07/30/2009,0000,19.00000,19.40000,18.70000,18.95000,2211000
07/31/2009,0000,19.40000,19.65000,18.90000,18.90000,3385000
08/03/2009,0000,18.75000,19.30000,18.60000,18.60000,3259000
08/04/2009,0000,19.00000,19.00000,18.00000,18.10000,3224000
08/05/2009,0000,18.10000,18.30000,16.85000,17.30000,5037000
08/06/2009,0000,17.35000,17.40000,16.60000,17.00000,2274000
08/10/2009,0000,17.00000,17.15000,16.60000,16.75000,1524000
08/11/2009,0000,16.90000,17.50000,16.70000,17.00000,3103000
08/12/2009,0000,17.10000,17.35000,17.00000,17.15000,2790000
08/13/2009,0000,17.20000,17.60000,17.20000,17.40000,2971000
08/14/2009,0000,17.60000,17.70000,17.20000,17.20000,1859000
08/17/2009,0000,17.15000,17.25000,16.85000,17.00000,1157000
08/18/2009,0000,16.50000,16.80000,15.85000,15.95000,3436000
08/19/2009,0000,16.00000,16.25000,15.90000,16.00000,1119000
08/20/2009,0000,16.00000,16.00000,15.20000,15.30000,1660000
08/21/2009,0000,15.50000,16.35000,15.50000,16.30000,6409000
08/24/2009,0000,16.45000,16.60000,16.20000,16.50000,2903000
08/25/2009,0000,16.50000,17.60000,16.50000,17.60000,6468000
08/26/2009,0000,18.00000,18.15000,17.40000,17.60000,6058000
08/27/2009,0000,17.60000,18.30000,17.35000,18.30000,5347000
08/28/2009,0000,18.25000,18.40000,17.65000,18.00000,6425000
08/31/2009,0000,17.90000,18.20000,17.40000,17.45000,2927000
09/01/2009,0000,17.50000,17.90000,17.45000,17.65000,2369000
09/02/2009,0000,17.55000,18.10000,17.50000,17.65000,2901000
09/03/2009,0000,17.75000,17.85000,17.40000,17.45000,2742000
09/04/2009,0000,17.50000,17.95000,17.50000,17.50000,2370000
09/07/2009,0000,17.50000,17.90000,17.35000,17.90000,2673000
09/08/2009,0000,17.95000,18.00000,17.65000,17.75000,3051000
09/09/2009,0000,17.90000,18.95000,17.90000,18.95000,12583000
09/10/2009,0000,19.40000,19.60000,18.05000,18.40000,10966000
09/11/2009,0000,18.10000,18.85000,18.10000,18.20000,3819000
09/14/2009,0000,19.00000,19.05000,18.45000,18.50000,4587000
09/15/2009,0000,18.35000,18.80000,18.25000,18.35000,2768000
09/16/2009,0000,18.40000,18.65000,18.30000,18.40000,2146000
09/17/2009,0000,18.70000,19.30000,18.50000,19.00000,7616000
09/18/2009,0000,19.00000,20.30000,18.85000,20.30000,18586000
09/21/2009,0000,20.50000,21.70000,20.45000,21.70000,24104000
09/22/2009,0000,21.85000,22.85000,21.80000,21.80000,15293000
09/23/2009,0000,21.80000,22.10000,20.40000,20.80000,9030000
09/24/2009,0000,20.60000,21.55000,20.60000,21.50000,8891000
09/25/2009,0000,21.30000,21.40000,20.60000,20.90000,7158000
09/28/2009,0000,21.00000,22.35000,20.90000,22.35000,14533000
09/29/2009,0000,22.35000,23.10000,21.70000,22.50000,10952000
09/30/2009,0000,22.55000,23.85000,22.50000,23.50000,10544000
10/01/2009,0000,23.90000,23.90000,22.90000,23.20000,5067000
10/02/2009,0000,21.75000,22.80000,21.70000,21.80000,5719000
10/05/2009,0000,21.80000,22.70000,21.50000,22.70000,5094000
10/06/2009,0000,22.80000,22.80000,22.30000,22.40000,4617000
10/07/2009,0000,22.50000,23.15000,22.10000,22.10000,6803000
10/08/2009,0000,22.20000,22.60000,21.10000,21.30000,7300000
10/09/2009,0000,21.30000,21.70000,21.25000,21.35000,5194000
10/12/2009,0000,21.70000,21.70000,20.80000,21.35000,3828000
10/13/2009,0000,21.00000,21.20000,20.80000,21.05000,3268000
10/14/2009,0000,21.05000,22.00000,21.05000,21.65000,6076000
10/15/2009,0000,22.00000,22.05000,21.10000,21.10000,5164000
10/16/2009,0000,21.10000,21.55000,20.60000,20.80000,5346000
10/19/2009,0000,21.00000,22.25000,20.80000,22.25000,14281000
10/20/2009,0000,22.55000,22.75000,21.80000,21.85000,6802000
10/21/2009,0000,22.50000,23.35000,22.50000,23.35000,7465000
10/22/2009,0000,24.00000,24.95000,23.55000,23.70000,39706000
10/23/2009,0000,24.35000,25.35000,23.60000,25.35000,16808000
10/26/2009,0000,26.05000,27.10000,25.80000,27.10000,21940000
10/27/2009,0000,27.15000,27.50000,25.80000,26.10000,14434000
10/28/2009,0000,26.00000,26.95000,25.35000,25.45000,12141000
10/29/2009,0000,24.30000,24.60000,23.70000,24.40000,12713000
10/30/2009,0000,24.50000,24.85000,23.70000,23.80000,5796000
11/02/2009,0000,23.00000,24.25000,22.95000,24.00000,5045000
11/03/2009,0000,24.10000,25.30000,24.00000,24.65000,9170000
11/04/2009,0000,24.65000,25.40000,24.65000,24.70000,5458000
11/05/2009,0000,24.75000,25.55000,24.70000,25.00000,8448000
11/06/2009,0000,25.50000,25.55000,24.20000,24.30000,7564000
11/09/2009,0000,24.30000,25.00000,24.30000,24.45000,3255000
11/10/2009,0000,25.80000,26.15000,25.55000,26.15000,17172000
11/11/2009,0000,26.15000,26.30000,25.25000,26.25000,10481000
11/12/2009,0000,26.30000,27.95000,26.30000,27.05000,14603000
11/13/2009,0000,27.40000,28.25000,27.20000,27.75000,11701000
11/16/2009,0000,27.80000,28.20000,27.35000,27.80000,7647000
11/17/2009,0000,27.80000,29.00000,27.60000,28.10000,12360000
11/18/2009,0000,28.40000,28.40000,27.55000,27.90000,6031000
11/19/2009,0000,27.90000,28.30000,27.10000,27.90000,6457000
11/20/2009,0000,27.60000,28.40000,27.30000,27.80000,7079000
11/23/2009,0000,27.80000,28.60000,27.80000,28.00000,4640000
11/24/2009,0000,28.75000,29.95000,28.50000,29.95000,8887000
11/25/2009,0000,30.60000,31.35000,30.30000,30.70000,17890000
11/26/2009,0000,30.70000,32.50000,30.20000,32.00000,16060000
11/27/2009,0000,32.00000,32.50000,31.10000,32.00000,12337000
11/30/2009,0000,32.35000,34.15000,32.00000,33.60000,13515000
12/01/2009,0000,33.60000,34.20000,33.35000,33.60000,10203000
12/02/2009,0000,34.50000,35.50000,33.80000,34.80000,17235000
12/03/2009,0000,35.35000,35.35000,34.10000,34.70000,5708000
12/04/2009,0000,34.50000,35.25000,34.50000,34.70000,5474000
12/07/2009,0000,35.00000,37.10000,34.65000,36.85000,17961000
12/08/2009,0000,35.60000,36.75000,34.30000,35.30000,20557000
12/09/2009,0000,34.80000,35.00000,33.60000,34.80000,8326000
12/11/2009,0000,33.00000,33.95000,32.25000,33.00000,10424000
12/14/2009,0000,33.40000,34.25000,33.20000,33.25000,5306000
12/15/2009,0000,33.50000,34.50000,33.45000,33.95000,6780000
12/16/2009,0000,33.95000,34.30000,33.50000,33.50000,3163000
12/17/2009,0000,33.60000,33.90000,31.20000,32.95000,7398000
12/18/2009,0000,31.55000,32.50000,31.55000,32.00000,3435000
12/21/2009,0000,32.50000,33.00000,32.25000,32.50000,2759000
12/22/2009,0000,33.00000,33.20000,32.60000,32.75000,2876000
12/23/2009,0000,33.10000,33.25000,32.90000,32.90000,2038000
12/25/2009,0000,34.20000,34.80000,33.80000,33.85000,3269000
12/28/2009,0000,33.85000,34.95000,33.65000,34.25000,4253000
12/29/2009,0000,34.25000,34.70000,33.90000,33.90000,3062707
