DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.80000,48.95000,48.00000,48.40000,10902000
04/03/2007,0000,48.60000,49.60000,48.50000,48.70000,8274000
04/04/2007,0000,49.50000,49.50000,48.70000,48.85000,6887000
04/09/2007,0000,49.50000,52.00000,49.50000,52.00000,21755000
04/10/2007,0000,53.20000,55.50000,53.00000,53.60000,25605000
04/11/2007,0000,53.90000,55.50000,52.80000,54.20000,17330000
04/12/2007,0000,54.00000,54.80000,53.60000,54.80000,9182000
04/13/2007,0000,54.80000,54.80000,52.00000,52.00000,13107000
04/16/2007,0000,54.50000,55.30000,53.40000,54.20000,8671000
04/17/2007,0000,55.00000,55.00000,50.50000,51.30000,11784000
04/18/2007,0000,51.90000,53.10000,51.30000,53.10000,4636000
04/19/2007,0000,53.00000,53.00000,51.50000,51.70000,5894000
04/20/2007,0000,51.90000,52.50000,51.10000,52.20000,5027000
04/23/2007,0000,53.00000,53.00000,51.80000,52.20000,4636000
04/24/2007,0000,52.50000,53.60000,52.40000,53.50000,6273000
04/25/2007,0000,53.10000,53.10000,52.20000,52.50000,3202000
04/26/2007,0000,53.00000,53.10000,52.10000,52.70000,3335000
04/27/2007,0000,52.70000,53.20000,51.50000,51.80000,4274000
04/30/2007,0000,51.80000,52.30000,50.60000,50.90000,3770000
05/02/2007,0000,51.20000,52.10000,51.20000,51.80000,2565000
05/03/2007,0000,52.00000,52.30000,50.10000,51.10000,5186000
05/04/2007,0000,52.00000,52.50000,51.50000,52.00000,4251000
05/07/2007,0000,53.00000,53.40000,52.50000,52.90000,5665000
05/08/2007,0000,53.50000,53.50000,52.70000,53.00000,3386000
05/09/2007,0000,53.00000,53.90000,52.00000,52.00000,6198000
05/10/2007,0000,52.50000,52.50000,51.00000,51.80000,6276000
05/11/2007,0000,51.80000,52.80000,51.60000,52.30000,4063000
05/14/2007,0000,52.90000,53.10000,52.10000,52.20000,3041000
05/15/2007,0000,52.50000,52.80000,52.00000,52.20000,3160000
05/16/2007,0000,52.50000,52.60000,51.20000,51.50000,3677000
05/17/2007,0000,51.90000,51.90000,51.20000,51.30000,3165000
05/18/2007,0000,51.30000,51.30000,50.10000,50.50000,6279000
05/21/2007,0000,51.00000,51.90000,50.80000,51.90000,4390000
05/22/2007,0000,52.90000,53.50000,52.50000,52.60000,8338000
05/23/2007,0000,52.40000,52.40000,51.60000,51.60000,6292000
05/24/2007,0000,51.00000,51.30000,50.80000,51.00000,6572000
05/25/2007,0000,50.80000,51.10000,50.60000,50.70000,4709000
05/28/2007,0000,50.90000,51.00000,50.10000,50.30000,4990000
05/29/2007,0000,50.30000,50.60000,50.10000,50.10000,3789000
05/30/2007,0000,50.20000,50.40000,48.50000,49.00000,8072000
05/31/2007,0000,49.30000,49.45000,48.90000,49.45000,4661000
06/01/2007,0000,49.60000,49.90000,49.45000,49.65000,2397000
06/04/2007,0000,50.40000,50.40000,49.80000,49.90000,3255000
06/05/2007,0000,50.00000,50.20000,49.30000,49.80000,2447000
06/06/2007,0000,49.50000,50.80000,49.40000,50.10000,4752000
06/07/2007,0000,50.30000,50.50000,49.70000,49.95000,2822000
06/08/2007,0000,49.40000,49.40000,49.10000,49.25000,3530000
06/11/2007,0000,49.25000,49.70000,48.90000,49.00000,3378000
06/12/2007,0000,49.30000,49.50000,49.00000,49.10000,3827000
06/13/2007,0000,48.60000,48.90000,47.90000,48.20000,7028000
06/14/2007,0000,48.40000,49.50000,48.30000,48.90000,8322000
06/15/2007,0000,49.40000,49.50000,49.00000,49.00000,3915000
06/20/2007,0000,48.70000,48.80000,48.15000,48.55000,3997000
06/21/2007,0000,47.80000,48.80000,47.80000,48.70000,4517000
06/22/2007,0000,49.00000,50.30000,48.70000,49.70000,10010000
06/25/2007,0000,48.80000,49.30000,48.70000,48.85000,4424000
06/26/2007,0000,48.90000,49.20000,48.20000,48.20000,2833000
06/27/2007,0000,48.20000,48.80000,48.00000,48.25000,2814000
06/28/2007,0000,48.35000,49.70000,48.25000,48.60000,6618000
06/29/2007,0000,48.50000,48.50000,47.70000,47.85000,5522000
07/02/2007,0000,47.80000,48.00000,47.50000,47.60000,2645000
07/03/2007,0000,47.80000,48.00000,47.65000,47.70000,3357000
07/04/2007,0000,47.70000,48.15000,47.60000,47.75000,5279000
07/05/2007,0000,47.85000,48.70000,47.80000,48.10000,4291000
07/06/2007,0000,48.95000,48.95000,48.35000,48.70000,4786000
07/09/2007,0000,48.70000,48.70000,48.00000,48.05000,6258000
07/10/2007,0000,48.00000,49.55000,48.00000,49.45000,11240000
07/11/2007,0000,49.80000,50.40000,49.60000,49.65000,15874000
07/12/2007,0000,50.40000,51.00000,49.75000,50.10000,11982000
07/13/2007,0000,50.70000,50.90000,50.00000,50.00000,8689000
07/16/2007,0000,50.80000,52.50000,50.60000,52.00000,18749000
07/17/2007,0000,52.20000,52.30000,51.00000,51.20000,8457000
07/18/2007,0000,51.60000,51.60000,50.30000,50.30000,9739000
07/19/2007,0000,50.30000,51.20000,50.20000,50.40000,5811000
07/20/2007,0000,51.10000,51.50000,50.80000,51.40000,7350000
07/23/2007,0000,52.00000,53.40000,51.60000,52.80000,15182000
07/24/2007,0000,53.80000,54.00000,52.80000,53.10000,18842000
07/25/2007,0000,53.00000,53.00000,52.40000,52.50000,7530000
07/26/2007,0000,52.80000,52.80000,50.60000,50.60000,10462000
07/27/2007,0000,49.50000,50.40000,49.00000,49.80000,6993000
07/30/2007,0000,49.60000,51.00000,49.20000,50.60000,5501000
07/31/2007,0000,50.80000,51.50000,50.80000,50.90000,4746000
08/01/2007,0000,50.90000,52.00000,50.40000,50.50000,8038000
08/02/2007,0000,51.00000,51.30000,47.70000,49.35000,7479000
08/03/2007,0000,49.40000,49.80000,47.80000,48.50000,9815000
08/06/2007,0000,48.05000,49.30000,48.00000,49.00000,8935000
08/07/2007,0000,46.50000,47.10000,46.00000,46.10000,9323000
08/08/2007,0000,46.80000,46.80000,45.70000,46.15000,3740000
08/09/2007,0000,46.15000,46.15000,44.90000,45.05000,6494000
08/10/2007,0000,43.10000,44.00000,42.80000,42.85000,6304000
08/13/2007,0000,41.80000,42.00000,39.90000,40.05000,10317000
08/14/2007,0000,40.00000,40.85000,38.95000,40.00000,4801000
08/15/2007,0000,39.00000,39.80000,38.50000,38.90000,4696000
08/16/2007,0000,38.00000,38.00000,36.30000,36.35000,7420000
08/17/2007,0000,36.30000,36.75000,34.85000,36.70000,7863000
08/20/2007,0000,39.20000,39.25000,38.10000,39.25000,6442000
08/21/2007,0000,39.25000,39.25000,37.40000,38.50000,5079000
08/22/2007,0000,39.00000,39.00000,38.20000,38.70000,3839000
08/23/2007,0000,39.70000,40.80000,39.35000,40.70000,5305000
08/24/2007,0000,40.70000,41.00000,40.00000,41.00000,6547000
08/27/2007,0000,41.60000,41.60000,40.60000,41.20000,3863000
08/28/2007,0000,41.50000,41.80000,41.00000,41.40000,4562000
08/29/2007,0000,41.00000,44.25000,40.90000,44.25000,15521000
08/30/2007,0000,45.55000,46.50000,45.00000,45.70000,13771000
08/31/2007,0000,46.70000,48.50000,46.70000,47.50000,17097000
09/03/2007,0000,48.80000,48.80000,47.75000,48.15000,10984000
09/04/2007,0000,48.25000,48.70000,46.70000,47.00000,8751000
09/05/2007,0000,47.00000,47.40000,46.00000,46.05000,5113000
09/06/2007,0000,45.70000,45.95000,44.55000,45.80000,4215000
09/07/2007,0000,45.80000,46.10000,45.50000,45.55000,2587000
09/10/2007,0000,44.55000,45.20000,44.50000,45.10000,2426000
09/11/2007,0000,45.50000,46.85000,45.20000,46.50000,5984000
09/12/2007,0000,47.00000,47.40000,45.85000,45.95000,3162000
09/13/2007,0000,46.00000,46.40000,45.20000,45.30000,1778000
09/14/2007,0000,45.50000,46.00000,45.40000,45.65000,1840000
09/17/2007,0000,46.00000,46.30000,45.70000,46.00000,2108000
09/19/2007,0000,48.00000,48.00000,47.00000,47.30000,7804000
09/20/2007,0000,48.40000,50.50000,48.40000,49.55000,23284000
09/21/2007,0000,49.70000,51.90000,49.70000,51.10000,18344000
09/26/2007,0000,53.00000,53.00000,50.50000,51.80000,14185000
09/27/2007,0000,51.80000,52.10000,50.40000,51.80000,8452000
09/28/2007,0000,51.30000,51.60000,50.50000,50.90000,4170000
10/01/2007,0000,52.50000,53.00000,51.70000,53.00000,9119000
10/02/2007,0000,52.20000,52.30000,50.90000,51.00000,13353000
10/03/2007,0000,50.80000,51.70000,50.00000,50.50000,7653000
10/04/2007,0000,50.40000,50.90000,49.70000,50.50000,7221000
10/05/2007,0000,50.90000,51.30000,50.30000,50.90000,6322000
10/08/2007,0000,51.30000,51.50000,49.35000,49.35000,6953000
10/09/2007,0000,49.00000,49.00000,48.00000,48.15000,4705000
10/11/2007,0000,48.00000,48.15000,46.90000,47.85000,4793000
10/12/2007,0000,47.85000,49.70000,47.85000,48.80000,5810000
10/15/2007,0000,49.20000,49.50000,48.00000,49.30000,2180000
10/16/2007,0000,49.00000,49.20000,48.35000,49.00000,2113000
10/17/2007,0000,48.90000,48.90000,47.50000,47.50000,5360000
10/18/2007,0000,47.50000,48.00000,47.00000,47.55000,4199000
10/19/2007,0000,47.60000,48.30000,47.20000,47.50000,3758000
10/22/2007,0000,46.50000,47.00000,46.10000,46.80000,2876000
10/23/2007,0000,47.10000,47.50000,46.70000,46.70000,3038000
10/24/2007,0000,47.50000,48.30000,47.00000,47.10000,4522000
10/25/2007,0000,47.50000,48.00000,47.00000,47.40000,2020000
10/26/2007,0000,47.95000,47.95000,47.40000,47.60000,2282000
10/29/2007,0000,48.00000,48.20000,47.70000,47.70000,4662000
10/30/2007,0000,48.00000,48.00000,47.40000,48.00000,3833000
10/31/2007,0000,47.50000,47.70000,46.50000,46.75000,3668000
11/01/2007,0000,46.75000,47.10000,45.55000,45.95000,3418000
11/02/2007,0000,45.50000,46.55000,45.00000,46.00000,2746000
11/05/2007,0000,46.00000,46.10000,45.15000,46.00000,2083000
11/06/2007,0000,46.00000,46.00000,45.50000,45.60000,1599000
11/07/2007,0000,46.50000,47.15000,46.10000,46.80000,3494000
11/08/2007,0000,46.20000,47.00000,44.70000,45.00000,6481000
11/09/2007,0000,45.50000,46.00000,45.00000,45.30000,2931000
11/12/2007,0000,44.60000,45.30000,43.80000,44.00000,3095000
11/13/2007,0000,44.00000,46.50000,44.00000,45.25000,6734000
11/14/2007,0000,46.80000,46.80000,45.50000,45.50000,4078000
11/15/2007,0000,45.40000,45.75000,45.00000,45.00000,2001000
11/16/2007,0000,44.30000,45.00000,44.00000,45.00000,2432000
11/19/2007,0000,44.50000,45.00000,44.00000,44.05000,1674000
11/20/2007,0000,42.50000,42.90000,41.05000,42.20000,3723000
11/21/2007,0000,42.20000,43.40000,42.20000,42.30000,3203000
11/22/2007,0000,41.50000,42.00000,40.50000,41.00000,3034000
11/23/2007,0000,41.00000,41.50000,39.60000,39.75000,4241000
11/26/2007,0000,40.00000,40.15000,38.60000,39.45000,5556000
11/27/2007,0000,38.50000,38.55000,37.20000,38.45000,4317000
11/28/2007,0000,38.45000,38.60000,38.00000,38.00000,2755000
11/29/2007,0000,38.60000,38.60000,37.50000,37.95000,4367000
11/30/2007,0000,37.75000,38.65000,36.90000,38.10000,9246000
12/03/2007,0000,38.50000,39.30000,38.10000,38.80000,4665000
12/04/2007,0000,38.80000,39.00000,38.50000,38.90000,1773000
12/05/2007,0000,38.70000,38.70000,37.70000,38.00000,4815000
12/06/2007,0000,38.40000,38.40000,37.55000,37.55000,2819000
12/07/2007,0000,38.00000,38.15000,37.60000,37.70000,1952000
12/10/2007,0000,38.20000,38.80000,38.10000,38.10000,4262000
12/11/2007,0000,38.20000,38.30000,37.70000,37.85000,2271000
12/12/2007,0000,37.60000,37.95000,37.40000,37.90000,1445000
12/13/2007,0000,37.60000,38.25000,37.30000,37.30000,2722000
12/14/2007,0000,37.30000,37.45000,35.20000,36.75000,3571000
12/17/2007,0000,36.75000,37.20000,34.85000,36.00000,3354000
12/18/2007,0000,35.00000,35.70000,34.00000,35.50000,3438000
12/19/2007,0000,35.80000,36.70000,35.70000,36.25000,2513000
12/20/2007,0000,36.50000,36.75000,35.20000,35.20000,1538000
12/21/2007,0000,35.00000,35.20000,33.45000,34.50000,7900000
12/24/2007,0000,34.85000,35.45000,34.70000,35.30000,2502000
12/25/2007,0000,35.50000,36.45000,35.50000,36.15000,2756000
12/26/2007,0000,35.90000,35.90000,35.55000,35.90000,1117000
12/27/2007,0000,36.10000,36.25000,35.60000,35.60000,2324000
12/28/2007,0000,35.30000,36.00000,35.30000,35.95000,2208000
12/31/2007,0000,35.95000,36.20000,35.80000,36.20000,1970000
01/02/2008,0000,36.20000,38.70000,36.20000,38.70000,8935000
01/03/2008,0000,38.00000,38.40000,37.60000,38.15000,5424000
01/04/2008,0000,38.50000,40.15000,38.50000,40.00000,12285000
01/07/2008,0000,39.50000,39.80000,38.75000,39.00000,5605000
01/08/2008,0000,39.75000,40.15000,39.00000,39.65000,4723000
01/09/2008,0000,39.65000,40.85000,39.65000,40.05000,7379000
01/10/2008,0000,40.80000,40.85000,39.30000,39.50000,5061000
01/11/2008,0000,39.60000,40.00000,39.30000,39.35000,3181000
01/14/2008,0000,40.00000,40.00000,39.00000,39.00000,2587000
01/15/2008,0000,39.20000,40.80000,39.20000,39.75000,6027000
01/16/2008,0000,39.50000,39.65000,38.50000,38.50000,2767000
01/17/2008,0000,38.50000,39.00000,37.60000,37.95000,2102000
01/18/2008,0000,37.00000,39.45000,36.50000,39.45000,2781000
01/21/2008,0000,40.00000,40.20000,39.00000,39.00000,3499000
01/22/2008,0000,37.00000,37.80000,36.30000,36.30000,4801000
01/23/2008,0000,36.80000,37.00000,35.20000,36.00000,2598000
01/24/2008,0000,36.75000,36.75000,35.30000,36.00000,1860000
01/25/2008,0000,36.50000,37.40000,36.20000,37.40000,1554000
01/28/2008,0000,37.10000,37.10000,36.40000,36.40000,1072000
01/29/2008,0000,36.50000,36.90000,36.30000,36.65000,1019000
01/30/2008,0000,37.00000,38.00000,37.00000,37.45000,3039000
01/31/2008,0000,37.50000,38.25000,37.20000,38.00000,3777000
02/01/2008,0000,38.80000,39.30000,38.50000,39.20000,4452000
02/12/2008,0000,39.20000,39.35000,38.20000,38.90000,2002000
02/13/2008,0000,39.00000,39.40000,38.65000,39.10000,2432000
02/14/2008,0000,39.80000,39.80000,39.05000,39.35000,2574000
02/15/2008,0000,39.35000,39.50000,39.00000,39.40000,2377000
02/18/2008,0000,39.80000,40.75000,39.60000,40.45000,5524000
02/19/2008,0000,41.20000,41.70000,40.50000,40.90000,4253000
02/20/2008,0000,40.70000,41.10000,39.85000,40.05000,2597000
02/21/2008,0000,40.00000,40.65000,39.50000,39.95000,2096000
02/22/2008,0000,40.50000,41.70000,40.40000,41.20000,7251000
02/25/2008,0000,41.80000,42.30000,41.75000,41.95000,5730000
02/26/2008,0000,42.50000,43.80000,42.40000,42.80000,6588000
02/27/2008,0000,43.40000,43.50000,42.25000,42.70000,3521000
02/29/2008,0000,43.50000,43.70000,43.10000,43.10000,4997000
03/03/2008,0000,43.10000,44.65000,42.25000,44.40000,7421000
03/04/2008,0000,45.30000,45.80000,44.50000,44.60000,4715000
03/05/2008,0000,44.50000,44.80000,43.90000,44.20000,3301000
03/06/2008,0000,44.65000,45.10000,44.10000,44.35000,3361000
03/07/2008,0000,44.10000,45.00000,44.00000,44.10000,3104000
03/10/2008,0000,44.40000,44.40000,42.65000,42.70000,2681000
03/11/2008,0000,42.00000,42.70000,41.50000,42.70000,2426000
03/12/2008,0000,43.60000,43.70000,42.00000,42.00000,2808000
03/13/2008,0000,42.05000,42.50000,41.10000,41.25000,1910000
03/14/2008,0000,41.30000,42.45000,41.20000,41.25000,2386000
03/17/2008,0000,41.10000,41.20000,40.00000,40.50000,1336000
03/18/2008,0000,40.40000,40.40000,39.10000,39.50000,3550000
03/19/2008,0000,40.00000,40.40000,39.25000,39.35000,3695000
03/20/2008,0000,39.10000,40.10000,38.95000,39.90000,2523000
03/21/2008,0000,40.10000,40.15000,39.40000,40.00000,3275000
03/24/2008,0000,41.70000,41.80000,40.05000,40.45000,4182000
03/25/2008,0000,40.50000,40.95000,40.10000,40.55000,2805000
03/26/2008,0000,40.60000,41.50000,40.60000,41.45000,3765000
03/27/2008,0000,41.45000,41.45000,40.85000,40.90000,2564000
03/28/2008,0000,41.20000,41.45000,40.70000,41.20000,2311000
03/31/2008,0000,41.40000,42.80000,41.20000,42.80000,5522000
04/01/2008,0000,43.00000,43.20000,41.60000,41.65000,3555000
04/02/2008,0000,42.00000,42.15000,41.00000,41.30000,1894000
04/03/2008,0000,41.10000,41.55000,40.90000,41.30000,2125000
04/07/2008,0000,41.30000,41.45000,40.70000,41.20000,1639000
04/08/2008,0000,41.00000,41.50000,40.75000,40.75000,2906000
04/09/2008,0000,41.10000,41.40000,40.70000,40.85000,4483000
04/10/2008,0000,41.20000,41.20000,40.70000,41.10000,3940000
04/11/2008,0000,41.20000,41.20000,40.70000,40.75000,3046000
04/14/2008,0000,40.75000,40.75000,40.20000,40.40000,2379000
04/15/2008,0000,40.40000,41.30000,40.40000,41.30000,3057000
04/16/2008,0000,41.60000,41.75000,41.00000,41.50000,3218000
04/17/2008,0000,41.90000,41.90000,40.70000,40.80000,3261000
04/18/2008,0000,40.95000,42.35000,40.95000,42.20000,6044000
04/21/2008,0000,42.60000,42.60000,41.30000,41.40000,3075000
04/22/2008,0000,41.50000,41.55000,41.00000,41.10000,1527000
04/23/2008,0000,41.00000,41.10000,40.60000,40.80000,1855000
04/24/2008,0000,40.80000,41.00000,40.70000,40.70000,1505000
04/25/2008,0000,40.70000,41.10000,40.45000,40.80000,1384000
04/28/2008,0000,41.00000,41.20000,40.70000,41.00000,1334000
04/29/2008,0000,41.00000,41.15000,40.80000,41.15000,1918000
04/30/2008,0000,41.00000,41.35000,40.80000,40.90000,2329000
05/02/2008,0000,41.10000,41.35000,40.85000,40.95000,2509000
05/05/2008,0000,41.20000,41.30000,40.40000,40.40000,1623000
05/06/2008,0000,40.40000,40.60000,40.00000,40.00000,1865000
05/07/2008,0000,40.10000,40.20000,40.00000,40.00000,1645000
05/08/2008,0000,40.00000,41.00000,40.00000,40.80000,2814000
05/09/2008,0000,41.20000,41.50000,40.85000,41.00000,4404000
05/12/2008,0000,41.00000,41.15000,40.25000,40.50000,2039000
05/13/2008,0000,40.95000,41.30000,40.55000,40.70000,3152000
05/14/2008,0000,40.90000,41.65000,40.90000,41.10000,3908000
05/15/2008,0000,41.60000,41.65000,41.10000,41.20000,3071000
05/16/2008,0000,41.25000,41.45000,40.85000,41.00000,2443000
05/19/2008,0000,41.25000,42.70000,40.90000,42.00000,6717000
05/20/2008,0000,42.00000,42.05000,40.90000,41.00000,3775000
05/21/2008,0000,40.60000,41.25000,40.55000,40.85000,1992000
05/22/2008,0000,40.80000,40.90000,40.30000,40.85000,1632000
05/23/2008,0000,40.50000,41.05000,40.00000,40.00000,3190000
05/26/2008,0000,39.80000,39.90000,38.50000,38.50000,2865000
05/27/2008,0000,38.50000,39.10000,38.50000,38.80000,2396000
05/28/2008,0000,38.80000,38.90000,38.05000,38.50000,2149000
05/29/2008,0000,38.40000,38.60000,37.35000,37.40000,3515000
05/30/2008,0000,37.20000,37.40000,36.60000,36.75000,2491000
06/02/2008,0000,36.80000,37.50000,36.65000,37.35000,2344000
06/03/2008,0000,37.30000,37.30000,36.80000,37.00000,1857000
06/04/2008,0000,37.00000,37.35000,36.80000,37.30000,1641000
06/05/2008,0000,37.30000,37.75000,36.80000,37.70000,1849000
06/06/2008,0000,37.80000,38.05000,37.35000,37.65000,1330000
06/10/2008,0000,37.05000,37.40000,36.80000,37.00000,1465000
06/11/2008,0000,37.40000,37.45000,36.80000,36.80000,1548000
06/12/2008,0000,36.50000,36.50000,35.10000,35.30000,2178000
06/13/2008,0000,35.50000,35.95000,35.50000,35.60000,1048000
06/16/2008,0000,35.60000,36.20000,35.60000,35.80000,420000
06/17/2008,0000,35.80000,36.00000,35.10000,36.00000,906000
06/18/2008,0000,36.20000,36.30000,35.95000,36.10000,431000
06/19/2008,0000,35.20000,35.85000,35.20000,35.55000,492000
06/20/2008,0000,35.55000,35.55000,35.10000,35.35000,1597000
06/23/2008,0000,34.50000,35.00000,34.30000,34.50000,951000
06/24/2008,0000,34.20000,34.60000,32.20000,32.30000,1574000
06/25/2008,0000,32.00000,32.55000,31.50000,32.55000,1880000
06/26/2008,0000,32.55000,33.50000,32.55000,32.60000,1297000
06/27/2008,0000,31.00000,31.40000,30.50000,31.10000,1684000
06/30/2008,0000,31.50000,32.20000,30.70000,31.10000,2746000
07/01/2008,0000,31.20000,31.50000,30.40000,30.40000,1844000
07/02/2008,0000,30.55000,31.20000,30.55000,30.95000,2255000
07/03/2008,0000,30.95000,32.05000,30.50000,31.80000,1390000
07/04/2008,0000,31.95000,31.95000,31.10000,31.10000,802000
07/07/2008,0000,31.10000,31.90000,31.05000,31.60000,1020000
07/08/2008,0000,31.60000,31.80000,30.60000,31.05000,1326000
07/09/2008,0000,31.40000,31.75000,31.10000,31.20000,899000
07/10/2008,0000,31.20000,31.20000,30.80000,31.05000,784000
07/11/2008,0000,31.00000,31.05000,30.35000,30.85000,2020000
07/14/2008,0000,30.50000,31.05000,30.50000,30.90000,952000
07/15/2008,0000,30.75000,30.75000,29.50000,29.75000,1472000
07/16/2008,0000,29.70000,29.70000,27.70000,27.70000,3092000
07/17/2008,0000,28.00000,28.50000,27.80000,28.20000,1873000
07/18/2008,0000,28.45000,28.45000,27.00000,27.30000,2184000
07/21/2008,0000,27.60000,28.15000,27.30000,27.95000,2362000
07/22/2008,0000,28.10000,28.50000,27.70000,28.35000,1405000
07/23/2008,0000,28.80000,30.00000,28.55000,29.95000,2315000
07/24/2008,0000,30.25000,31.00000,30.00000,31.00000,2908000
07/25/2008,0000,30.50000,31.00000,30.10000,31.00000,6303000
07/29/2008,0000,26.80000,27.00000,26.05000,26.40000,2265000
07/30/2008,0000,26.80000,27.40000,26.40000,26.50000,1726000
07/31/2008,0000,27.00000,27.00000,26.50000,26.75000,1475000
08/01/2008,0000,26.65000,26.65000,25.70000,26.05000,1142000
08/04/2008,0000,26.00000,26.05000,25.50000,25.60000,915000
08/05/2008,0000,25.60000,25.60000,23.85000,23.85000,2985000
08/06/2008,0000,24.10000,24.20000,22.65000,23.75000,1605000
08/07/2008,0000,23.50000,23.85000,23.20000,23.40000,1006000
08/08/2008,0000,23.00000,23.85000,23.00000,23.65000,1874000
08/11/2008,0000,23.90000,24.45000,23.80000,24.40000,1337000
08/12/2008,0000,24.80000,24.80000,24.25000,24.40000,1490000
08/13/2008,0000,24.10000,24.35000,24.05000,24.30000,918000
08/14/2008,0000,24.50000,26.00000,24.50000,26.00000,4859000
08/15/2008,0000,26.50000,26.80000,25.50000,25.50000,3058000
08/18/2008,0000,25.40000,25.60000,25.05000,25.30000,2066000
08/19/2008,0000,25.00000,25.20000,24.70000,24.90000,1235000
08/20/2008,0000,25.60000,26.60000,25.30000,26.55000,7554000
08/21/2008,0000,26.55000,27.05000,26.30000,26.30000,5414000
08/22/2008,0000,27.50000,27.50000,26.60000,27.10000,4145000
08/25/2008,0000,26.80000,27.10000,26.20000,27.10000,1994000
08/26/2008,0000,26.65000,26.75000,26.20000,26.35000,996000
08/27/2008,0000,26.10000,26.70000,26.10000,26.35000,1323000
08/28/2008,0000,26.50000,26.80000,26.10000,26.35000,872000
08/29/2008,0000,26.20000,26.60000,26.20000,26.50000,861000
09/01/2008,0000,26.45000,26.45000,25.60000,25.60000,776000
09/02/2008,0000,25.30000,25.50000,24.50000,24.60000,1293000
09/03/2008,0000,24.20000,24.60000,23.60000,23.95000,1129000
09/04/2008,0000,23.40000,23.95000,22.30000,22.80000,1162000
09/05/2008,0000,21.80000,22.25000,21.50000,21.55000,1348000
09/08/2008,0000,21.95000,23.05000,21.90000,23.00000,1488000
09/09/2008,0000,22.90000,22.90000,21.50000,21.50000,1083000
09/10/2008,0000,21.50000,21.80000,21.20000,21.75000,860000
09/11/2008,0000,21.65000,21.70000,20.50000,20.50000,849000
09/12/2008,0000,20.50000,20.95000,19.70000,20.50000,1281000
09/15/2008,0000,21.00000,21.70000,19.70000,19.90000,1686000
09/16/2008,0000,18.55000,18.95000,18.55000,18.55000,2358000
09/17/2008,0000,18.55000,19.20000,17.65000,17.65000,2242000
09/18/2008,0000,16.80000,17.20000,16.45000,17.05000,2988000
09/19/2008,0000,17.05000,18.15000,17.05000,18.05000,2697000
09/22/2008,0000,18.75000,18.75000,17.80000,18.00000,2732000
09/23/2008,0000,17.60000,18.30000,17.50000,18.25000,1135000
09/24/2008,0000,18.10000,18.70000,17.85000,18.35000,1249000
09/25/2008,0000,18.00000,18.40000,17.60000,17.80000,1166000
09/26/2008,0000,18.00000,18.00000,17.00000,17.15000,969000
09/30/2008,0000,15.95000,16.25000,15.95000,16.10000,1044000
10/01/2008,0000,16.45000,16.50000,16.00000,16.50000,900000
10/02/2008,0000,16.70000,16.80000,16.35000,16.45000,689000
10/03/2008,0000,16.00000,16.50000,15.70000,16.45000,800000
10/06/2008,0000,16.20000,16.20000,15.80000,15.85000,552000
10/07/2008,0000,15.20000,16.15000,15.20000,16.00000,1099000
10/08/2008,0000,15.60000,15.85000,15.20000,15.60000,1611000
10/09/2008,0000,15.20000,15.60000,15.00000,15.40000,932000
10/13/2008,0000,14.90000,15.00000,14.90000,14.90000,1354000
10/14/2008,0000,15.90000,15.90000,15.50000,15.70000,780000
10/15/2008,0000,15.50000,15.50000,15.20000,15.20000,1061000
10/16/2008,0000,14.70000,14.95000,14.70000,14.75000,1147000
10/17/2008,0000,14.25000,14.85000,14.25000,14.65000,1327000
10/20/2008,0000,14.15000,14.30000,14.15000,14.15000,1214000
10/21/2008,0000,14.00000,14.25000,13.70000,13.95000,1705000
10/22/2008,0000,13.55000,13.75000,13.50000,13.50000,774000
10/23/2008,0000,13.05000,13.05000,13.05000,13.05000,53000
10/24/2008,0000,12.60000,12.60000,12.60000,12.60000,222000
10/27/2008,0000,11.75000,11.75000,11.75000,11.75000,161000
10/28/2008,0000,10.95000,11.75000,10.95000,11.75000,4118000
10/29/2008,0000,12.10000,12.30000,11.50000,11.50000,1922000
10/30/2008,0000,11.80000,12.30000,11.80000,12.30000,1460000
10/31/2008,0000,12.45000,13.15000,12.30000,13.15000,2279000
11/03/2008,0000,13.30000,14.05000,13.30000,14.05000,2417000
11/04/2008,0000,14.15000,14.20000,13.10000,13.40000,1621000
11/05/2008,0000,13.55000,14.00000,13.40000,13.45000,1570000
11/06/2008,0000,13.00000,13.00000,12.55000,12.55000,1685000
11/07/2008,0000,11.70000,12.60000,11.70000,12.40000,1290000
11/10/2008,0000,12.60000,13.10000,11.85000,12.75000,1341000
11/11/2008,0000,12.30000,12.75000,12.30000,12.50000,809000
11/12/2008,0000,12.45000,12.60000,12.20000,12.30000,326000
11/13/2008,0000,11.45000,11.75000,11.45000,11.55000,839000
11/14/2008,0000,11.85000,12.35000,11.85000,12.35000,1348000
11/17/2008,0000,13.00000,13.20000,12.10000,13.20000,2308000
11/18/2008,0000,13.50000,13.50000,12.60000,12.70000,1713000
11/19/2008,0000,12.75000,12.75000,12.00000,12.10000,1171000
11/20/2008,0000,11.30000,11.80000,11.30000,11.35000,889000
11/21/2008,0000,10.60000,11.30000,10.60000,11.20000,1823000
11/24/2008,0000,11.00000,11.30000,10.75000,10.80000,764000
11/25/2008,0000,11.10000,11.45000,10.80000,10.80000,1235000
11/26/2008,0000,10.80000,11.20000,10.70000,10.90000,787000
11/27/2008,0000,11.10000,11.65000,11.05000,11.65000,1745000
11/28/2008,0000,11.65000,11.65000,11.35000,11.35000,847000
12/01/2008,0000,11.30000,12.00000,11.30000,11.90000,906000
12/02/2008,0000,11.20000,11.60000,11.20000,11.30000,628000
12/03/2008,0000,11.40000,11.60000,10.90000,11.10000,1278000
12/04/2008,0000,11.10000,11.30000,10.50000,10.60000,1202000
12/05/2008,0000,10.60000,10.85000,10.50000,10.80000,1038000
12/08/2008,0000,11.10000,11.25000,10.80000,11.10000,1243000
12/09/2008,0000,11.30000,11.65000,11.20000,11.25000,1842000
12/10/2008,0000,11.30000,11.90000,11.30000,11.80000,1861000
12/11/2008,0000,11.80000,12.25000,11.60000,11.65000,2544000
12/12/2008,0000,11.80000,12.45000,11.65000,12.20000,7174000
12/15/2008,0000,12.60000,12.80000,12.30000,12.55000,4163000
12/16/2008,0000,12.55000,12.55000,12.00000,12.05000,1360000
12/17/2008,0000,12.30000,12.75000,12.25000,12.35000,3127000
12/18/2008,0000,12.55000,12.80000,12.40000,12.70000,2403000
12/19/2008,0000,12.30000,12.50000,12.10000,12.25000,1613000
12/22/2008,0000,12.45000,12.50000,11.80000,11.90000,1402000
12/23/2008,0000,11.70000,11.90000,11.15000,11.35000,1341000
12/24/2008,0000,11.10000,11.60000,10.95000,11.45000,1158000
12/25/2008,0000,11.45000,11.80000,11.20000,11.55000,1038000
12/26/2008,0000,11.55000,11.80000,11.50000,11.70000,826000
12/29/2008,0000,11.70000,11.80000,11.60000,11.60000,279000
12/30/2008,0000,11.60000,12.05000,11.60000,12.05000,1257000
12/31/2008,0000,12.20000,12.35000,12.00000,12.10000,950000
01/05/2009,0000,12.90000,12.90000,12.90000,12.90000,1291000
01/06/2009,0000,13.80000,13.80000,13.80000,13.80000,1685000
01/07/2009,0000,13.10000,14.75000,13.10000,14.15000,29369000
01/08/2009,0000,13.85000,14.50000,13.85000,13.85000,9666000
01/09/2009,0000,14.20000,14.20000,13.25000,13.75000,5526000
01/12/2009,0000,14.35000,15.00000,14.25000,14.25000,9030000
01/13/2009,0000,14.05000,14.25000,13.60000,13.90000,3158000
01/14/2009,0000,14.00000,14.25000,13.75000,13.75000,2385000
01/15/2009,0000,13.00000,13.20000,12.80000,12.80000,4635000
01/16/2009,0000,12.65000,13.10000,12.40000,13.10000,2589000
01/19/2009,0000,12.70000,13.10000,12.60000,12.90000,970000
01/20/2009,0000,12.80000,13.20000,12.60000,12.70000,2532000
01/21/2009,0000,12.25000,12.70000,12.25000,12.50000,1051000
02/02/2009,0000,12.10000,12.50000,12.10000,12.30000,784000
02/03/2009,0000,12.50000,13.00000,12.45000,12.65000,2087000
02/04/2009,0000,12.90000,13.25000,12.80000,13.10000,3719000
02/05/2009,0000,13.10000,14.00000,13.00000,13.70000,5720000
02/06/2009,0000,13.80000,13.90000,13.50000,13.80000,4059000
02/09/2009,0000,14.00000,14.30000,13.75000,13.90000,4630000
02/10/2009,0000,13.90000,14.10000,13.70000,13.90000,1940000
02/11/2009,0000,13.60000,13.85000,13.50000,13.60000,1754000
02/12/2009,0000,13.80000,14.00000,13.35000,13.50000,2617000
02/13/2009,0000,13.40000,13.70000,13.25000,13.35000,2857000
02/16/2009,0000,13.35000,13.45000,13.25000,13.25000,1199000
02/17/2009,0000,13.20000,13.35000,13.05000,13.05000,960000
02/18/2009,0000,12.70000,12.90000,12.50000,12.70000,1469000
02/19/2009,0000,12.70000,12.80000,12.45000,12.70000,1326000
02/20/2009,0000,12.95000,13.10000,12.75000,12.80000,1776000
02/23/2009,0000,12.70000,12.75000,12.30000,12.60000,747000
02/24/2009,0000,12.15000,12.40000,12.15000,12.25000,600000
02/25/2009,0000,12.35000,12.65000,12.35000,12.40000,755000
02/26/2009,0000,12.50000,12.65000,11.85000,12.00000,4024000
02/27/2009,0000,12.20000,12.35000,11.95000,12.30000,1250000
03/02/2009,0000,12.20000,12.20000,11.90000,12.00000,848000
03/03/2009,0000,11.35000,11.80000,11.35000,11.75000,798000
03/04/2009,0000,11.75000,12.20000,11.75000,12.10000,1110000
03/05/2009,0000,12.50000,12.50000,12.20000,12.40000,1712000
03/06/2009,0000,12.20000,12.40000,12.10000,12.30000,591000
03/09/2009,0000,12.35000,12.40000,11.90000,12.00000,1151000
03/10/2009,0000,12.00000,12.20000,11.90000,12.05000,1433000
03/11/2009,0000,12.25000,12.45000,12.10000,12.10000,2583000
03/12/2009,0000,12.15000,12.40000,12.10000,12.25000,1447000
03/13/2009,0000,12.45000,12.90000,12.35000,12.65000,3589000
03/16/2009,0000,12.85000,13.40000,12.75000,13.20000,3869000
03/17/2009,0000,13.50000,13.60000,13.10000,13.25000,4508000
03/18/2009,0000,13.40000,13.65000,12.85000,13.60000,8568000
03/19/2009,0000,13.60000,14.55000,13.60000,14.45000,15561000
03/20/2009,0000,14.55000,15.10000,14.20000,14.55000,14940000
03/23/2009,0000,14.80000,14.90000,14.30000,14.70000,4784000
03/24/2009,0000,15.10000,15.60000,14.90000,15.15000,9779000
03/25/2009,0000,15.45000,16.20000,15.30000,16.10000,12391000
03/26/2009,0000,16.10000,16.20000,15.20000,15.45000,7086000
03/27/2009,0000,15.45000,16.50000,15.35000,15.80000,10718000
03/30/2009,0000,15.60000,15.70000,14.80000,14.80000,4899000
03/31/2009,0000,14.30000,15.00000,14.30000,14.60000,2595000
04/01/2009,0000,14.60000,15.15000,14.60000,15.10000,3009000
04/02/2009,0000,15.50000,15.55000,15.10000,15.45000,4163000
04/03/2009,0000,15.85000,16.50000,15.70000,16.50000,11870000
04/06/2009,0000,16.80000,17.65000,16.40000,17.65000,14417000
04/07/2009,0000,18.00000,18.85000,17.65000,18.85000,12737000
04/08/2009,0000,18.50000,19.30000,18.25000,18.40000,9133000
04/09/2009,0000,18.60000,19.65000,18.50000,19.60000,9708000
04/10/2009,0000,20.00000,20.55000,19.60000,20.30000,16531000
04/13/2009,0000,20.35000,21.10000,19.75000,19.85000,14654000
04/14/2009,0000,19.85000,20.30000,19.75000,20.00000,5960000
04/15/2009,0000,20.50000,20.85000,20.00000,20.70000,10366000
04/16/2009,0000,22.00000,22.00000,21.50000,21.75000,13679000
04/17/2009,0000,22.00000,22.20000,20.25000,20.25000,9883000
04/20/2009,0000,18.95000,19.95000,18.85000,18.90000,7295000
04/21/2009,0000,17.80000,19.50000,17.75000,19.50000,6669000
04/22/2009,0000,19.50000,19.80000,18.55000,18.80000,5410000
04/23/2009,0000,18.50000,19.50000,18.50000,19.40000,6499000
04/24/2009,0000,19.50000,20.60000,19.40000,19.90000,7888000
04/27/2009,0000,20.00000,20.10000,18.55000,18.55000,5594000
04/28/2009,0000,17.60000,18.55000,17.30000,17.30000,5805000
04/29/2009,0000,16.30000,17.20000,16.10000,16.30000,4886000
04/30/2009,0000,17.25000,17.40000,16.80000,17.40000,3674000
05/04/2009,0000,18.00000,18.60000,17.70000,18.55000,6000000
05/05/2009,0000,19.30000,19.30000,17.80000,18.10000,5040000
05/06/2009,0000,18.10000,19.35000,18.00000,19.35000,6713000
05/07/2009,0000,20.60000,20.70000,20.60000,20.70000,7022000
05/08/2009,0000,21.70000,22.10000,21.30000,22.10000,25810000
05/11/2009,0000,22.40000,23.35000,21.80000,22.50000,16986000
05/12/2009,0000,22.10000,22.20000,20.95000,21.70000,14467000
05/13/2009,0000,22.10000,22.80000,21.90000,22.50000,11301000
05/14/2009,0000,22.10000,23.30000,21.80000,21.80000,13472000
05/15/2009,0000,22.25000,22.25000,21.45000,21.95000,8112000
05/18/2009,0000,22.10000,22.60000,21.80000,21.90000,8692000
05/19/2009,0000,22.50000,22.50000,20.50000,21.20000,10119000
05/20/2009,0000,21.45000,21.80000,20.60000,21.00000,4848000
05/21/2009,0000,21.05000,21.35000,20.80000,20.85000,4745000
05/22/2009,0000,20.70000,21.90000,20.40000,21.70000,8184000
05/25/2009,0000,22.40000,22.70000,21.70000,22.10000,12011000
05/26/2009,0000,22.30000,23.60000,22.25000,22.80000,28608000
05/27/2009,0000,23.40000,23.75000,22.80000,23.20000,15144000
06/01/2009,0000,23.80000,24.80000,23.20000,24.80000,19816000
06/02/2009,0000,26.50000,26.50000,26.50000,26.50000,13109000
06/03/2009,0000,27.50000,27.50000,24.70000,26.45000,25735000
06/04/2009,0000,26.00000,28.00000,25.90000,26.60000,19890000
06/05/2009,0000,27.00000,27.20000,25.80000,26.10000,9870000
06/08/2009,0000,27.20000,27.20000,25.05000,25.05000,7318000
06/09/2009,0000,24.20000,24.50000,23.30000,23.30000,8309000
06/10/2009,0000,23.80000,24.60000,23.35000,24.60000,12576000
06/11/2009,0000,25.40000,25.70000,24.90000,25.10000,8804000
06/12/2009,0000,25.60000,26.85000,25.60000,26.80000,21572000
06/15/2009,0000,26.70000,26.80000,24.95000,24.95000,10518000
06/16/2009,0000,24.60000,25.50000,23.25000,24.60000,9048000
06/17/2009,0000,25.20000,25.85000,25.00000,25.20000,10239000
06/18/2009,0000,25.50000,25.65000,23.80000,24.55000,6048000
06/19/2009,0000,24.75000,25.50000,24.75000,25.50000,5963000
06/22/2009,0000,25.80000,25.80000,24.60000,25.40000,4234000
06/23/2009,0000,23.65000,24.10000,23.65000,23.90000,9983000
06/24/2009,0000,23.90000,24.20000,22.60000,23.70000,10373000
06/25/2009,0000,24.50000,24.75000,23.85000,23.90000,8323000
06/26/2009,0000,24.10000,24.25000,23.60000,23.60000,5128000
06/29/2009,0000,23.60000,24.00000,23.20000,23.60000,3885000
06/30/2009,0000,24.10000,24.20000,23.30000,23.30000,5413000
07/01/2009,0000,23.30000,23.70000,22.80000,23.70000,4567000
07/02/2009,0000,24.40000,25.10000,24.25000,24.70000,11811000
07/03/2009,0000,24.45000,25.20000,24.25000,24.80000,7093000
07/06/2009,0000,24.90000,24.95000,24.30000,24.45000,3349000
07/07/2009,0000,24.45000,25.80000,24.15000,25.20000,14651000
07/08/2009,0000,25.00000,25.35000,24.55000,24.70000,5236000
07/09/2009,0000,24.60000,25.15000,24.30000,24.50000,5380000
07/10/2009,0000,24.50000,24.85000,24.10000,24.20000,3552000
07/13/2009,0000,24.20000,24.25000,22.55000,22.60000,7142000
07/14/2009,0000,22.95000,23.20000,22.55000,22.85000,4082000
07/15/2009,0000,23.20000,23.95000,23.15000,23.70000,5310000
07/16/2009,0000,24.40000,24.40000,23.70000,23.70000,4945000
07/17/2009,0000,23.90000,24.20000,23.55000,23.70000,3399000
07/20/2009,0000,23.80000,25.20000,23.70000,25.20000,12986000
07/21/2009,0000,25.50000,26.60000,25.50000,25.80000,19882000
07/22/2009,0000,26.00000,26.20000,25.10000,25.30000,7612000
07/23/2009,0000,25.50000,25.70000,25.05000,25.10000,5105000
07/24/2009,0000,25.60000,26.00000,25.20000,25.40000,8549000
07/27/2009,0000,25.90000,25.90000,25.20000,25.35000,3369000
07/28/2009,0000,25.35000,27.10000,25.35000,26.95000,20428000
07/29/2009,0000,27.30000,27.80000,26.50000,26.80000,21518000
07/30/2009,0000,26.50000,26.80000,25.60000,26.10000,6621000
07/31/2009,0000,26.80000,26.80000,26.00000,26.00000,5960000
08/03/2009,0000,26.60000,27.80000,26.60000,27.50000,15395000
08/04/2009,0000,29.00000,29.00000,26.85000,26.85000,20120000
08/05/2009,0000,27.00000,28.65000,26.85000,27.30000,17548000
08/06/2009,0000,28.15000,28.30000,26.55000,27.80000,12368000
08/10/2009,0000,28.20000,28.60000,27.70000,27.80000,6581000
08/11/2009,0000,27.80000,27.85000,26.70000,27.25000,5689000
08/12/2009,0000,27.25000,27.45000,26.70000,26.80000,4258000
08/13/2009,0000,27.00000,27.50000,26.95000,27.20000,5528000
08/14/2009,0000,27.60000,28.50000,27.25000,27.30000,11998000
08/17/2009,0000,27.10000,27.60000,26.50000,26.50000,8199000
08/18/2009,0000,25.95000,26.30000,25.00000,25.00000,7209000
08/19/2009,0000,25.35000,25.60000,25.10000,25.35000,2584000
08/20/2009,0000,25.35000,25.35000,24.10000,24.35000,3571000
08/21/2009,0000,24.40000,24.80000,23.55000,23.60000,3356000
08/24/2009,0000,24.00000,24.50000,24.00000,24.50000,2176000
08/25/2009,0000,24.30000,24.50000,23.90000,23.95000,1973000
08/26/2009,0000,23.95000,24.10000,23.00000,23.25000,2530000
08/27/2009,0000,22.95000,23.50000,22.50000,22.70000,2872000
08/28/2009,0000,22.90000,23.30000,22.65000,22.80000,2276000
08/31/2009,0000,23.00000,23.20000,22.70000,23.00000,2367000
09/01/2009,0000,23.00000,23.70000,22.70000,23.70000,3695000
09/02/2009,0000,23.30000,23.60000,23.20000,23.45000,2312000
09/03/2009,0000,23.55000,24.20000,23.55000,24.00000,3527000
09/04/2009,0000,24.20000,24.50000,23.80000,23.80000,2527000
09/07/2009,0000,24.00000,24.35000,23.85000,24.00000,1919000
09/08/2009,0000,24.10000,24.40000,24.00000,24.00000,2342000
09/09/2009,0000,24.20000,25.05000,24.05000,24.80000,6523000
09/10/2009,0000,25.30000,25.30000,24.55000,24.70000,4145000
09/11/2009,0000,24.70000,24.80000,24.40000,24.45000,1859000
09/14/2009,0000,24.45000,24.45000,23.80000,23.80000,1798000
09/15/2009,0000,23.90000,24.10000,23.70000,23.95000,1469000
09/16/2009,0000,24.60000,24.70000,24.00000,24.15000,3704000
09/17/2009,0000,24.50000,24.50000,23.90000,23.90000,2776000
09/18/2009,0000,23.80000,23.90000,23.50000,23.90000,2397000
09/21/2009,0000,24.00000,24.00000,23.70000,23.80000,1494000
09/22/2009,0000,23.80000,24.00000,23.75000,23.75000,1164000
09/23/2009,0000,23.85000,24.05000,23.60000,23.65000,1720000
09/24/2009,0000,23.65000,24.00000,23.50000,23.50000,2381000
09/25/2009,0000,23.45000,23.60000,23.20000,23.20000,2189000
09/28/2009,0000,23.20000,23.20000,22.70000,23.00000,2548000
09/29/2009,0000,23.10000,23.25000,22.80000,22.85000,1904000
09/30/2009,0000,22.95000,23.40000,22.90000,23.40000,2134000
10/01/2009,0000,23.40000,23.60000,23.05000,23.05000,1864000
10/02/2009,0000,23.00000,23.50000,22.95000,23.10000,1615000
10/05/2009,0000,23.20000,23.20000,22.80000,22.85000,1147000
10/06/2009,0000,23.00000,23.15000,22.90000,22.90000,2228000
10/07/2009,0000,23.20000,24.50000,23.20000,24.50000,14810000
10/08/2009,0000,24.70000,25.60000,24.55000,24.60000,15354000
10/09/2009,0000,25.40000,25.60000,24.85000,24.85000,8464000
10/12/2009,0000,25.10000,25.60000,25.00000,25.40000,6055000
10/13/2009,0000,24.80000,25.10000,24.30000,24.30000,5012000
10/14/2009,0000,24.50000,24.65000,24.25000,24.35000,2836000
10/15/2009,0000,24.60000,25.25000,24.55000,24.55000,5352000
10/16/2009,0000,24.90000,24.90000,24.30000,24.40000,1925000
10/19/2009,0000,24.40000,24.60000,24.30000,24.50000,1314000
10/20/2009,0000,24.60000,24.80000,24.10000,24.15000,2187000
10/21/2009,0000,24.20000,24.50000,24.05000,24.20000,1604000
10/22/2009,0000,24.40000,24.65000,23.65000,23.70000,4176000
10/23/2009,0000,23.80000,24.20000,23.80000,24.00000,1676000
10/26/2009,0000,23.80000,24.10000,23.80000,23.80000,1102000
10/27/2009,0000,23.80000,23.90000,23.20000,23.50000,2236000
10/28/2009,0000,23.40000,24.40000,23.40000,23.70000,2395000
10/29/2009,0000,23.50000,23.50000,22.70000,23.00000,3306000
10/30/2009,0000,23.30000,23.40000,22.75000,22.80000,3776000
11/02/2009,0000,22.50000,22.65000,22.20000,22.40000,2113000
11/03/2009,0000,22.60000,22.75000,22.50000,22.55000,851000
11/04/2009,0000,22.70000,23.35000,22.70000,23.35000,1347000
11/05/2009,0000,23.35000,23.40000,22.85000,23.00000,1199000
11/06/2009,0000,23.50000,23.60000,23.15000,23.15000,1882000
11/09/2009,0000,23.20000,23.45000,23.15000,23.35000,938000
11/10/2009,0000,23.40000,23.95000,23.40000,23.70000,2821000
11/11/2009,0000,23.90000,24.00000,23.55000,23.60000,1587000
11/12/2009,0000,23.90000,24.15000,23.60000,23.65000,2163000
11/13/2009,0000,23.50000,23.50000,23.25000,23.40000,1196000
11/16/2009,0000,23.40000,23.80000,23.40000,23.75000,1120000
11/17/2009,0000,23.90000,23.95000,23.30000,23.30000,1773000
11/18/2009,0000,23.70000,24.80000,23.70000,24.80000,9824000
11/19/2009,0000,24.85000,24.85000,24.20000,24.20000,3786000
11/20/2009,0000,24.20000,24.55000,23.80000,23.85000,2712000
11/23/2009,0000,23.80000,24.10000,23.40000,23.45000,2044000
11/24/2009,0000,23.50000,24.60000,23.50000,23.85000,7202000
11/25/2009,0000,24.05000,24.40000,23.70000,24.00000,3691000
11/26/2009,0000,24.30000,25.30000,24.30000,24.90000,12883000
11/27/2009,0000,24.40000,24.60000,23.75000,23.80000,5625000
11/30/2009,0000,24.10000,24.20000,23.90000,23.95000,2249000
12/01/2009,0000,24.10000,24.35000,23.95000,24.00000,3146000
12/02/2009,0000,24.30000,24.50000,23.90000,23.95000,3597000
12/03/2009,0000,24.20000,24.20000,23.50000,23.50000,2318000
12/04/2009,0000,23.50000,23.80000,23.30000,23.30000,2616000
12/07/2009,0000,23.35000,23.90000,23.30000,23.50000,3408000
12/08/2009,0000,23.50000,23.65000,23.30000,23.30000,3043000
12/09/2009,0000,23.30000,23.55000,23.25000,23.30000,3190000
12/11/2009,0000,23.40000,24.50000,23.40000,24.20000,13054000
12/14/2009,0000,24.40000,25.10000,24.15000,24.20000,13589000
12/15/2009,0000,24.40000,24.50000,23.80000,23.80000,4493000
12/16/2009,0000,23.80000,23.80000,23.40000,23.55000,2420000
12/17/2009,0000,23.70000,24.10000,23.45000,23.50000,2946000
12/18/2009,0000,23.40000,23.80000,23.30000,23.50000,1934000
12/21/2009,0000,23.60000,23.80000,23.50000,23.50000,1245000
12/22/2009,0000,24.00000,24.55000,24.00000,24.10000,7209000
12/23/2009,0000,24.20000,24.20000,23.70000,23.80000,2435000
12/25/2009,0000,24.20000,24.30000,23.95000,24.05000,2299000
12/28/2009,0000,24.20000,24.40000,24.05000,24.10000,3667000
12/29/2009,0000,24.15000,24.25000,24.00000,24.05000,2438142
