DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,41.78000,41.95000,41.11000,41.78000,6552100
04/03/2007,0000,42.11000,43.61000,42.11000,43.20000,9010400
04/04/2007,0000,43.61000,43.78000,42.70000,43.45000,11888300
04/09/2007,0000,43.95000,46.45000,43.86000,46.45000,13612700
04/10/2007,0000,48.28000,49.62000,47.28000,47.62000,22541600
04/11/2007,0000,47.62000,48.37000,46.28000,47.62000,9410900
04/12/2007,0000,47.53000,48.87000,46.70000,48.87000,7680500
04/13/2007,0000,48.12000,48.78000,47.12000,47.12000,8933600
04/16/2007,0000,49.20000,50.87000,49.03000,50.29000,19657600
04/17/2007,0000,50.70000,50.79000,47.53000,48.62000,14106800
04/18/2007,0000,49.20000,50.04000,48.62000,49.70000,10509300
04/19/2007,0000,49.03000,49.45000,48.12000,49.20000,8232100
04/20/2007,0000,48.78000,49.45000,48.37000,49.03000,4538700
04/23/2007,0000,49.62000,49.62000,48.62000,48.78000,4050700
04/24/2007,0000,48.87000,49.70000,48.70000,49.20000,6964600
04/25/2007,0000,49.20000,49.20000,48.20000,48.28000,6263100
04/26/2007,0000,48.45000,48.78000,47.62000,48.20000,5887800
04/27/2007,0000,48.12000,48.87000,47.53000,47.62000,4288100
04/30/2007,0000,47.62000,47.62000,46.03000,46.70000,5538800
05/02/2007,0000,46.70000,47.95000,46.70000,47.37000,3867200
05/03/2007,0000,47.62000,47.87000,45.87000,46.45000,5165900
05/04/2007,0000,46.70000,47.37000,46.70000,47.37000,3904400
05/07/2007,0000,48.20000,48.37000,47.62000,47.95000,3887600
05/08/2007,0000,48.37000,48.37000,47.53000,47.70000,3357600
05/09/2007,0000,47.78000,48.37000,47.20000,47.20000,4051900
05/10/2007,0000,47.45000,47.53000,46.62000,46.95000,4837300
05/11/2007,0000,46.87000,47.37000,46.62000,47.20000,2200400
05/14/2007,0000,47.45000,48.03000,47.20000,47.62000,3647800
05/15/2007,0000,47.87000,48.12000,47.45000,47.62000,3557800
05/16/2007,0000,47.78000,47.95000,47.28000,47.53000,2056500
05/17/2007,0000,47.53000,47.95000,47.28000,47.28000,1903000
05/18/2007,0000,47.28000,47.28000,46.62000,46.70000,4358900
05/21/2007,0000,46.70000,47.45000,46.53000,47.20000,3358800
05/22/2007,0000,47.95000,48.37000,47.62000,47.78000,5072400
05/23/2007,0000,47.78000,47.78000,47.20000,47.28000,3171700
05/24/2007,0000,47.20000,47.20000,46.78000,46.87000,3075800
05/25/2007,0000,46.70000,47.03000,46.62000,46.70000,2967800
05/28/2007,0000,46.78000,46.95000,46.12000,46.45000,3972700
05/29/2007,0000,46.45000,46.70000,46.28000,46.28000,2353900
05/30/2007,0000,46.45000,46.53000,45.28000,45.62000,4400800
05/31/2007,0000,45.78000,45.95000,45.28000,45.62000,3950000
06/01/2007,0000,45.70000,46.03000,45.70000,45.78000,2452200
06/04/2007,0000,46.03000,46.20000,45.78000,45.87000,2535000
06/05/2007,0000,45.95000,46.28000,45.62000,45.87000,2710000
06/06/2007,0000,45.95000,46.62000,45.78000,46.37000,2997800
06/07/2007,0000,46.28000,46.28000,45.78000,46.12000,1897000
06/08/2007,0000,45.62000,45.78000,45.20000,45.37000,4289300
06/11/2007,0000,45.37000,45.62000,45.03000,45.20000,3410300
06/12/2007,0000,45.20000,45.37000,44.61000,44.87000,4641900
06/13/2007,0000,44.61000,44.70000,43.36000,43.78000,7124100
06/14/2007,0000,43.86000,44.87000,43.70000,44.11000,6284700
06/15/2007,0000,44.20000,44.45000,44.03000,44.20000,2552900
06/20/2007,0000,44.20000,44.20000,42.95000,43.20000,5206700
06/21/2007,0000,43.20000,43.70000,43.03000,43.70000,3224500
06/22/2007,0000,44.11000,45.45000,43.95000,45.28000,5299000
06/25/2007,0000,44.20000,44.53000,43.86000,44.20000,4381600
06/26/2007,0000,44.20000,44.36000,43.70000,43.78000,1933000
06/27/2007,0000,43.78000,44.20000,43.45000,43.45000,2885100
06/28/2007,0000,43.86000,44.87000,43.53000,44.20000,4417600
06/29/2007,0000,44.20000,44.20000,43.36000,43.53000,3851600
07/02/2007,0000,43.53000,43.78000,43.20000,43.28000,2612900
07/03/2007,0000,43.53000,43.78000,43.28000,43.53000,2678900
07/04/2007,0000,43.36000,43.95000,43.36000,43.36000,3405500
07/05/2007,0000,43.36000,43.95000,43.36000,43.78000,3031400
07/06/2007,0000,44.20000,44.45000,43.86000,44.45000,4165800
07/09/2007,0000,44.61000,44.61000,43.95000,44.03000,4356500
07/10/2007,0000,44.03000,45.45000,44.03000,44.95000,7859200
07/11/2007,0000,44.95000,45.37000,44.03000,44.11000,7218800
07/12/2007,0000,44.28000,44.87000,44.20000,44.20000,4313300
07/13/2007,0000,44.95000,45.53000,44.61000,44.87000,8443200
07/16/2007,0000,45.03000,47.28000,44.95000,46.45000,12727700
07/17/2007,0000,47.12000,47.12000,45.70000,46.28000,5878200
07/18/2007,0000,46.28000,46.62000,45.78000,45.78000,5507600
07/19/2007,0000,45.87000,46.70000,45.87000,46.20000,4520700
07/20/2007,0000,46.53000,46.78000,46.28000,46.53000,5085500
07/23/2007,0000,47.03000,48.62000,46.78000,48.28000,10000900
07/24/2007,0000,48.78000,49.54000,48.45000,48.95000,11068100
07/25/2007,0000,48.95000,48.95000,48.37000,48.62000,5664700
07/26/2007,0000,48.62000,48.87000,46.87000,46.95000,8975600
07/27/2007,0000,45.87000,46.70000,45.20000,45.87000,5688700
07/30/2007,0000,45.87000,47.28000,45.62000,47.28000,5151500
07/31/2007,0000,48.37000,48.45000,47.62000,48.45000,4748600
08/01/2007,0000,48.45000,49.87000,48.12000,48.20000,7895200
08/02/2007,0000,48.45000,49.28000,46.78000,48.20000,7849600
08/03/2007,0000,48.37000,48.37000,46.95000,47.37000,4828900
08/06/2007,0000,46.87000,48.37000,46.70000,48.12000,5498100
08/07/2007,0000,48.95000,49.03000,48.45000,48.62000,14458100
08/08/2007,0000,45.10000,45.45000,44.30000,45.25000,10542000
08/09/2007,0000,45.25000,45.25000,44.30000,44.30000,5273000
08/10/2007,0000,43.70000,43.70000,41.20000,41.30000,11022000
08/13/2007,0000,40.70000,40.80000,38.45000,38.45000,8111000
08/14/2007,0000,37.00000,38.90000,36.50000,38.00000,4396000
08/15/2007,0000,37.60000,37.60000,36.80000,37.00000,3237000
08/16/2007,0000,36.50000,36.70000,34.45000,34.45000,3974000
08/17/2007,0000,34.00000,34.10000,32.05000,32.50000,4210000
08/20/2007,0000,34.20000,34.75000,33.30000,34.75000,4042000
08/21/2007,0000,35.00000,35.10000,34.00000,34.00000,2727000
08/22/2007,0000,34.00000,34.65000,33.80000,34.55000,2806000
08/23/2007,0000,35.65000,36.95000,35.30000,36.95000,4899000
08/24/2007,0000,37.95000,38.80000,37.50000,38.40000,7275000
08/27/2007,0000,38.90000,39.50000,38.10000,38.20000,3789000
08/28/2007,0000,38.20000,38.90000,37.80000,38.40000,2627000
08/29/2007,0000,37.40000,40.20000,37.40000,40.20000,9714000
08/30/2007,0000,41.20000,41.85000,40.90000,41.65000,6982000
08/31/2007,0000,41.80000,42.60000,40.95000,41.50000,8992000
09/03/2007,0000,42.10000,43.50000,41.80000,42.95000,8832000
09/04/2007,0000,43.50000,43.70000,41.60000,41.95000,5706000
09/05/2007,0000,41.85000,41.85000,40.90000,41.00000,3971000
09/06/2007,0000,40.10000,41.30000,39.20000,40.70000,3234000
09/07/2007,0000,40.70000,41.20000,40.50000,41.00000,2260000
09/10/2007,0000,40.30000,40.50000,40.00000,40.50000,1940000
09/11/2007,0000,40.80000,41.75000,40.70000,41.50000,2938000
09/12/2007,0000,41.90000,42.00000,41.10000,41.10000,1894000
09/13/2007,0000,41.30000,41.40000,40.50000,40.50000,1574000
09/14/2007,0000,41.20000,41.25000,40.70000,41.00000,1974000
09/17/2007,0000,41.60000,41.70000,40.95000,41.15000,1823000
09/19/2007,0000,42.60000,42.60000,41.90000,41.95000,5698000
09/20/2007,0000,43.10000,44.85000,43.00000,44.85000,10753000
09/21/2007,0000,45.25000,47.60000,45.25000,46.85000,22408000
09/26/2007,0000,48.50000,50.10000,47.35000,50.00000,15851000
09/27/2007,0000,50.40000,50.50000,48.00000,48.60000,8883000
09/28/2007,0000,48.30000,48.80000,47.00000,48.20000,8166000
10/01/2007,0000,48.70000,49.30000,48.20000,48.50000,6771000
10/02/2007,0000,49.10000,49.30000,47.80000,48.20000,6425000
10/03/2007,0000,48.00000,49.50000,47.80000,48.20000,10068000
10/04/2007,0000,48.50000,48.90000,46.60000,47.70000,6234000
10/05/2007,0000,47.60000,48.00000,47.00000,47.50000,3444000
10/08/2007,0000,48.00000,48.00000,45.85000,46.00000,7142000
10/09/2007,0000,45.50000,45.50000,43.00000,43.80000,7584000
10/11/2007,0000,43.80000,44.30000,43.20000,43.95000,3657000
10/12/2007,0000,44.30000,45.40000,44.30000,44.55000,3579000
10/15/2007,0000,45.40000,45.40000,43.10000,43.75000,3030000
10/16/2007,0000,43.75000,44.20000,43.10000,43.90000,2767000
10/17/2007,0000,43.90000,43.90000,43.10000,43.20000,1669000
10/18/2007,0000,43.20000,43.70000,43.00000,43.00000,3087000
10/19/2007,0000,43.20000,44.00000,43.20000,43.80000,2683000
10/22/2007,0000,42.50000,43.40000,42.50000,42.95000,3059000
10/23/2007,0000,43.20000,43.50000,42.50000,42.65000,3145000
10/24/2007,0000,43.00000,43.30000,42.30000,42.30000,2990000
10/25/2007,0000,42.30000,42.60000,41.50000,41.80000,2287000
10/26/2007,0000,42.00000,42.00000,40.60000,41.30000,6371000
10/29/2007,0000,41.35000,41.80000,41.35000,41.60000,1981000
10/30/2007,0000,41.80000,41.80000,40.85000,41.10000,1870000
10/31/2007,0000,41.00000,41.00000,40.10000,40.45000,2469000
11/01/2007,0000,40.10000,40.35000,39.50000,39.50000,2771000
11/02/2007,0000,38.80000,40.20000,38.50000,39.90000,2914000
11/05/2007,0000,40.00000,40.40000,39.80000,40.25000,1509000
11/06/2007,0000,40.40000,40.65000,40.25000,40.25000,1411000
11/07/2007,0000,42.00000,42.20000,41.30000,41.70000,2897000
11/08/2007,0000,40.65000,41.20000,40.00000,40.10000,2570000
11/09/2007,0000,40.50000,41.00000,40.25000,40.50000,1711000
11/12/2007,0000,40.50000,41.80000,40.05000,40.50000,4304000
11/13/2007,0000,41.50000,43.30000,41.20000,43.30000,6252000
11/14/2007,0000,44.00000,44.90000,43.20000,43.20000,9183000
11/15/2007,0000,43.20000,43.75000,42.20000,42.20000,3089000
11/16/2007,0000,40.90000,41.50000,40.60000,41.00000,2387000
11/19/2007,0000,41.00000,41.30000,40.20000,40.20000,2390000
11/20/2007,0000,39.00000,39.90000,38.10000,39.75000,3038000
11/21/2007,0000,40.00000,40.60000,39.50000,39.50000,1824000
11/22/2007,0000,39.15000,39.40000,38.50000,38.70000,1604000
11/23/2007,0000,38.70000,39.30000,38.00000,38.10000,2207000
11/26/2007,0000,38.15000,38.45000,37.30000,37.80000,3580000
11/27/2007,0000,36.90000,37.30000,35.45000,36.00000,2403000
11/28/2007,0000,36.00000,36.60000,36.00000,36.05000,927000
11/29/2007,0000,36.30000,36.60000,36.00000,36.00000,1294000
11/30/2007,0000,35.80000,37.10000,35.40000,37.00000,3011000
12/03/2007,0000,37.00000,37.90000,36.90000,37.20000,1827000
12/04/2007,0000,37.20000,37.50000,37.10000,37.45000,712000
12/05/2007,0000,37.40000,37.40000,36.50000,36.95000,1358000
12/06/2007,0000,37.00000,37.30000,36.55000,36.55000,1295000
12/07/2007,0000,36.60000,36.95000,36.55000,36.60000,1155000
12/10/2007,0000,36.85000,37.40000,36.70000,36.70000,1689000
12/11/2007,0000,36.95000,37.00000,35.50000,36.20000,1522000
12/12/2007,0000,35.30000,35.95000,35.30000,35.90000,931000
12/13/2007,0000,35.60000,35.85000,34.30000,34.30000,2610000
12/14/2007,0000,33.30000,33.80000,32.00000,32.40000,3146000
12/17/2007,0000,32.30000,32.30000,30.15000,30.15000,2919000
12/18/2007,0000,28.60000,29.20000,28.05000,28.50000,4108000
12/19/2007,0000,28.50000,30.30000,28.50000,30.15000,3239000
12/20/2007,0000,30.20000,30.45000,29.05000,29.05000,1440000
12/21/2007,0000,29.00000,29.20000,28.00000,28.05000,3035000
12/24/2007,0000,28.40000,29.10000,28.40000,29.00000,2271000
12/25/2007,0000,29.20000,30.20000,29.00000,30.20000,2965000
12/26/2007,0000,30.20000,30.20000,29.50000,29.80000,1594000
12/27/2007,0000,29.70000,30.50000,29.70000,29.80000,2369000
12/28/2007,0000,29.60000,30.60000,29.50000,30.15000,2036000
12/31/2007,0000,30.15000,30.70000,29.85000,30.60000,1638000
01/02/2008,0000,30.60000,32.70000,30.60000,32.30000,5835000
01/03/2008,0000,32.00000,32.00000,30.80000,31.00000,2845000
01/04/2008,0000,31.15000,33.15000,31.15000,33.15000,6166000
01/07/2008,0000,32.50000,33.40000,32.05000,32.05000,4182000
01/08/2008,0000,32.20000,32.85000,32.00000,32.10000,2116000
01/09/2008,0000,32.30000,33.50000,32.30000,32.60000,3730000
01/10/2008,0000,33.50000,34.00000,32.80000,33.10000,4875000
01/11/2008,0000,33.10000,33.55000,32.60000,32.85000,1919000
01/14/2008,0000,33.80000,33.80000,32.30000,32.70000,1861000
01/15/2008,0000,33.00000,34.50000,33.00000,33.45000,3542000
01/16/2008,0000,33.00000,33.45000,32.40000,32.40000,1649000
01/17/2008,0000,32.55000,33.05000,31.80000,32.10000,1211000
01/18/2008,0000,31.60000,32.60000,31.50000,32.55000,947000
01/21/2008,0000,33.00000,33.25000,32.15000,32.30000,1137000
01/22/2008,0000,30.10000,31.80000,30.05000,30.05000,1933000
01/23/2008,0000,30.20000,30.30000,28.60000,29.25000,1891000
01/24/2008,0000,29.40000,30.50000,29.05000,29.35000,1206000
01/25/2008,0000,29.60000,30.20000,29.50000,30.20000,1212000
01/28/2008,0000,30.20000,30.20000,29.50000,29.50000,654000
01/29/2008,0000,29.80000,30.00000,29.40000,29.60000,712000
01/30/2008,0000,30.00000,30.90000,30.00000,30.20000,1371000
01/31/2008,0000,30.70000,30.80000,30.20000,30.30000,998000
02/01/2008,0000,31.00000,31.50000,30.65000,31.50000,1741000
02/12/2008,0000,31.50000,31.80000,31.00000,31.50000,1061000
02/13/2008,0000,32.30000,32.30000,31.50000,31.55000,1019000
02/14/2008,0000,31.80000,32.30000,31.60000,31.90000,1108000
02/15/2008,0000,32.00000,32.00000,31.60000,31.80000,648000
02/18/2008,0000,32.00000,32.80000,32.00000,32.50000,1721000
02/19/2008,0000,33.50000,34.10000,33.30000,33.60000,2910000
02/20/2008,0000,33.80000,34.10000,33.00000,33.20000,1990000
02/21/2008,0000,33.40000,33.80000,33.00000,33.30000,1512000
02/22/2008,0000,33.60000,35.60000,33.60000,35.20000,8528000
02/25/2008,0000,35.50000,36.60000,35.50000,36.50000,5486000
02/26/2008,0000,37.35000,38.80000,37.00000,37.40000,6103000
02/27/2008,0000,38.15000,38.15000,36.95000,37.05000,3769000
02/29/2008,0000,38.00000,38.15000,37.40000,37.90000,4638000
03/03/2008,0000,37.70000,38.50000,36.80000,38.40000,5438000
03/04/2008,0000,39.00000,39.50000,38.05000,38.40000,3912000
03/05/2008,0000,38.70000,38.70000,37.50000,37.50000,2935000
03/06/2008,0000,37.80000,38.60000,37.60000,38.10000,3907000
03/07/2008,0000,37.80000,38.75000,37.80000,37.95000,3606000
03/10/2008,0000,38.10000,38.20000,36.90000,37.10000,1952000
03/11/2008,0000,36.50000,37.10000,36.40000,37.10000,1578000
03/12/2008,0000,37.65000,37.75000,36.60000,36.65000,1954000
03/13/2008,0000,36.65000,37.00000,35.70000,35.80000,1688000
03/14/2008,0000,36.00000,36.90000,35.65000,36.05000,2079000
03/17/2008,0000,36.05000,36.10000,34.85000,35.00000,1592000
03/18/2008,0000,35.00000,35.00000,33.65000,34.55000,2291000
03/19/2008,0000,34.65000,35.10000,34.15000,34.50000,1687000
03/20/2008,0000,34.40000,34.75000,34.00000,34.70000,1637000
03/21/2008,0000,34.70000,34.80000,34.15000,34.45000,2422000
03/24/2008,0000,36.00000,36.00000,34.80000,35.50000,2918000
03/25/2008,0000,36.00000,36.10000,35.50000,35.75000,2204000
03/26/2008,0000,36.10000,37.20000,36.10000,36.75000,6255000
03/27/2008,0000,36.80000,36.90000,35.50000,35.50000,1677000
03/28/2008,0000,36.20000,36.30000,35.90000,36.20000,1546000
03/31/2008,0000,36.20000,36.80000,36.00000,36.60000,1906000
04/01/2008,0000,37.00000,37.00000,36.00000,36.00000,1744000
04/02/2008,0000,36.20000,36.35000,35.50000,35.60000,1587000
04/03/2008,0000,35.50000,35.90000,35.10000,35.20000,1897000
04/07/2008,0000,35.20000,35.75000,35.20000,35.70000,1132000
04/08/2008,0000,36.00000,36.15000,35.50000,35.95000,1347000
04/09/2008,0000,36.00000,36.45000,35.95000,36.20000,1984000
04/10/2008,0000,36.20000,36.45000,35.90000,36.00000,1455000
04/11/2008,0000,36.60000,36.60000,35.95000,36.05000,2818000
04/14/2008,0000,36.05000,36.15000,35.55000,36.15000,1863000
04/15/2008,0000,36.50000,36.85000,36.00000,36.00000,4692000
04/16/2008,0000,36.60000,36.60000,36.00000,36.30000,2900000
04/17/2008,0000,36.80000,36.80000,35.80000,35.90000,2502000
04/18/2008,0000,36.30000,38.40000,35.90000,38.40000,10636000
04/21/2008,0000,38.90000,39.30000,37.10000,37.40000,9085000
04/22/2008,0000,37.20000,37.85000,37.00000,37.00000,3402000
04/23/2008,0000,37.00000,37.20000,36.40000,36.50000,2606000
04/24/2008,0000,36.50000,37.10000,36.40000,36.40000,1767000
04/25/2008,0000,36.75000,36.90000,36.00000,36.00000,1580000
04/28/2008,0000,36.20000,36.45000,36.00000,36.00000,1537000
04/29/2008,0000,35.90000,36.50000,35.60000,35.60000,1957000
04/30/2008,0000,35.50000,36.45000,35.50000,35.70000,1808000
05/02/2008,0000,35.80000,36.50000,35.70000,35.70000,1945000
05/05/2008,0000,35.70000,36.00000,35.10000,35.10000,1400000
05/06/2008,0000,35.10000,35.40000,34.85000,34.85000,1383000
05/07/2008,0000,34.90000,35.20000,34.85000,35.00000,1266000
05/08/2008,0000,35.00000,35.50000,35.00000,35.05000,841000
05/09/2008,0000,35.40000,35.45000,35.05000,35.05000,1000000
05/12/2008,0000,35.05000,35.35000,34.30000,34.30000,1306000
05/13/2008,0000,34.50000,35.50000,34.50000,35.05000,1513000
05/14/2008,0000,35.35000,36.00000,35.30000,35.80000,1898000
05/15/2008,0000,36.20000,36.20000,35.45000,35.45000,1726000
05/16/2008,0000,35.50000,35.75000,35.10000,35.10000,1684000
05/19/2008,0000,35.10000,36.00000,34.85000,35.70000,2863000
05/20/2008,0000,35.70000,35.70000,34.60000,34.60000,3125000
05/21/2008,0000,34.40000,34.50000,33.85000,33.90000,1986000
05/22/2008,0000,33.50000,33.50000,32.90000,33.05000,2074000
05/23/2008,0000,33.00000,33.70000,32.50000,32.50000,2413000
05/26/2008,0000,32.00000,32.20000,30.80000,30.80000,2229000
05/27/2008,0000,30.80000,31.55000,30.80000,31.00000,1265000
05/28/2008,0000,31.50000,31.50000,30.45000,30.80000,1031000
05/29/2008,0000,30.80000,31.35000,29.80000,29.90000,1792000
05/30/2008,0000,30.00000,30.25000,28.80000,29.45000,1778000
06/02/2008,0000,29.45000,30.30000,29.05000,30.20000,1000000
06/03/2008,0000,30.10000,30.15000,29.70000,29.85000,575000
06/04/2008,0000,29.75000,30.10000,29.55000,29.95000,675000
06/05/2008,0000,29.95000,30.20000,29.80000,30.20000,718000
06/06/2008,0000,30.20000,30.50000,30.00000,30.20000,752000
06/10/2008,0000,29.55000,29.90000,29.20000,29.20000,966000
06/11/2008,0000,29.30000,29.45000,28.85000,29.00000,796000
06/12/2008,0000,28.50000,28.50000,27.05000,27.30000,1755000
06/13/2008,0000,27.30000,27.85000,27.30000,27.70000,1272000
06/16/2008,0000,27.95000,28.25000,27.80000,27.90000,605000
06/17/2008,0000,27.90000,27.90000,26.40000,27.90000,1377000
06/18/2008,0000,27.70000,28.10000,27.60000,27.90000,466000
06/19/2008,0000,27.50000,27.80000,27.40000,27.65000,463000
06/20/2008,0000,27.65000,27.90000,27.30000,27.90000,656000
06/23/2008,0000,27.50000,27.50000,26.80000,27.10000,523000
06/24/2008,0000,27.20000,27.45000,25.80000,25.80000,1001000
06/25/2008,0000,24.40000,25.80000,24.40000,25.50000,1348000
06/26/2008,0000,25.50000,26.35000,25.50000,25.60000,787000
06/27/2008,0000,24.00000,24.80000,24.00000,24.00000,1665000
06/30/2008,0000,24.30000,24.50000,23.00000,23.50000,1129000
07/01/2008,0000,23.05000,23.50000,21.90000,22.20000,2775000
07/02/2008,0000,21.70000,22.60000,21.70000,22.35000,1090000
07/03/2008,0000,21.70000,22.80000,21.50000,22.80000,906000
07/04/2008,0000,22.80000,23.10000,22.30000,22.30000,711000
07/07/2008,0000,22.10000,22.80000,22.10000,22.80000,661000
07/08/2008,0000,22.60000,22.80000,21.80000,21.80000,822000
07/09/2008,0000,22.10000,22.65000,22.00000,22.00000,862000
07/10/2008,0000,21.80000,22.35000,21.80000,22.20000,816000
07/11/2008,0000,22.20000,22.95000,22.10000,22.85000,1231000
07/14/2008,0000,22.50000,22.90000,22.50000,22.60000,681000
07/15/2008,0000,22.10000,22.30000,21.20000,21.20000,1069000
07/16/2008,0000,21.10000,21.20000,20.00000,20.00000,1778000
07/17/2008,0000,20.90000,21.00000,20.50000,21.00000,1022000
07/18/2008,0000,21.00000,21.00000,20.10000,20.15000,989000
07/21/2008,0000,20.00000,20.50000,20.00000,20.45000,1177000
07/22/2008,0000,20.45000,21.00000,20.20000,20.90000,753000
07/23/2008,0000,21.20000,22.35000,21.20000,22.35000,1548000
07/24/2008,0000,22.70000,22.90000,22.60000,22.75000,1229000
07/25/2008,0000,22.00000,22.50000,22.00000,22.30000,957000
07/29/2008,0000,22.00000,22.25000,21.70000,22.10000,515000
07/30/2008,0000,22.60000,22.80000,22.30000,22.35000,508000
07/31/2008,0000,22.60000,22.80000,22.00000,22.20000,871000
08/01/2008,0000,22.00000,22.00000,21.75000,21.75000,545000
08/04/2008,0000,21.75000,21.75000,21.00000,21.00000,736000
08/05/2008,0000,21.00000,21.00000,19.70000,20.20000,1139000
08/06/2008,0000,20.40000,20.65000,20.10000,20.40000,1304000
08/07/2008,0000,20.50000,20.65000,20.25000,20.25000,466000
08/08/2008,0000,20.25000,20.80000,20.15000,20.80000,829000
08/11/2008,0000,20.80000,21.75000,20.80000,21.75000,600000
08/12/2008,0000,22.30000,22.55000,21.75000,22.35000,1181000
08/13/2008,0000,22.35000,22.35000,22.00000,22.10000,693000
08/14/2008,0000,22.40000,23.60000,22.40000,23.60000,2713000
08/15/2008,0000,23.80000,24.25000,23.30000,23.30000,3414000
08/18/2008,0000,23.30000,23.50000,22.50000,22.50000,1282000
08/19/2008,0000,22.50000,22.80000,21.90000,22.80000,638000
08/20/2008,0000,23.30000,24.35000,23.25000,24.10000,4761000
08/21/2008,0000,23.90000,24.30000,23.30000,23.40000,1962000
08/22/2008,0000,23.90000,24.30000,23.45000,23.80000,2603000
08/25/2008,0000,24.00000,24.10000,23.70000,23.90000,923000
08/26/2008,0000,23.70000,23.70000,23.20000,23.30000,1005000
08/27/2008,0000,23.30000,23.65000,22.85000,23.15000,1552000
08/28/2008,0000,23.15000,23.50000,23.15000,23.15000,1198000
08/29/2008,0000,23.40000,23.85000,23.35000,23.85000,2177000
09/01/2008,0000,23.80000,23.90000,23.00000,23.00000,2637000
09/02/2008,0000,19.10000,19.75000,19.00000,19.30000,1950000
09/03/2008,0000,19.30000,19.30000,18.00000,18.15000,1477000
09/04/2008,0000,16.90000,18.00000,16.90000,16.90000,1747000
09/05/2008,0000,16.00000,16.60000,16.00000,16.05000,1673000
09/08/2008,0000,16.05000,17.15000,16.05000,17.15000,1141000
09/09/2008,0000,17.15000,17.15000,16.10000,16.15000,814000
09/10/2008,0000,16.00000,16.70000,16.00000,16.70000,765000
09/11/2008,0000,16.80000,16.80000,16.20000,16.35000,701000
09/12/2008,0000,16.35000,16.70000,16.10000,16.60000,786000
09/15/2008,0000,16.55000,16.95000,16.10000,16.10000,1091000
09/16/2008,0000,15.10000,15.50000,15.00000,15.00000,2057000
09/17/2008,0000,15.20000,16.00000,15.10000,15.10000,1403000
09/18/2008,0000,14.10000,14.80000,14.10000,14.35000,2380000
09/19/2008,0000,15.10000,15.35000,14.85000,15.35000,1607000
09/22/2008,0000,16.00000,16.10000,15.20000,15.40000,1873000
09/23/2008,0000,15.10000,15.50000,15.05000,15.50000,1111000
09/24/2008,0000,15.50000,15.85000,15.15000,15.50000,1407000
09/25/2008,0000,15.50000,15.50000,15.10000,15.20000,996000
09/26/2008,0000,15.20000,15.40000,14.50000,14.50000,1198000
09/30/2008,0000,13.50000,14.00000,13.50000,13.95000,1698000
10/01/2008,0000,13.50000,14.20000,13.50000,14.00000,629000
10/02/2008,0000,14.00000,14.50000,14.00000,14.05000,489000
10/03/2008,0000,13.60000,14.30000,13.60000,14.30000,596000
10/06/2008,0000,14.00000,14.15000,13.85000,13.90000,461000
10/07/2008,0000,13.20000,14.50000,13.20000,14.20000,531000
10/08/2008,0000,14.00000,14.00000,13.30000,13.35000,884000
10/09/2008,0000,13.00000,13.45000,13.00000,13.00000,915000
10/13/2008,0000,12.60000,12.65000,12.55000,12.55000,417000
10/14/2008,0000,13.20000,13.40000,13.10000,13.40000,983000
10/15/2008,0000,13.30000,13.30000,12.95000,13.00000,541000
10/16/2008,0000,12.55000,12.75000,12.55000,12.55000,635000
10/17/2008,0000,12.55000,12.80000,12.15000,12.15000,515000
10/20/2008,0000,11.90000,12.15000,11.75000,11.85000,656000
10/21/2008,0000,12.50000,12.50000,11.75000,11.90000,505000
10/22/2008,0000,11.50000,11.85000,11.50000,11.50000,630000
10/23/2008,0000,11.10000,11.10000,11.10000,11.10000,182000
10/24/2008,0000,10.75000,10.75000,10.75000,10.75000,254000
10/27/2008,0000,10.00000,10.00000,10.00000,10.00000,423000
10/28/2008,0000,9.30000,9.71000,9.30000,9.69000,1591000
10/29/2008,0000,10.30000,10.30000,9.69000,9.69000,1128000
10/30/2008,0000,10.00000,10.35000,9.95000,10.35000,1290000
10/31/2008,0000,10.60000,11.05000,10.40000,11.05000,1501000
11/03/2008,0000,11.70000,11.80000,11.40000,11.80000,1653000
11/04/2008,0000,11.80000,11.95000,11.30000,11.60000,1467000
11/05/2008,0000,11.85000,12.40000,11.65000,12.20000,1966000
11/06/2008,0000,11.60000,11.80000,11.35000,11.35000,1241000
11/07/2008,0000,10.60000,11.80000,10.60000,11.65000,832000
11/10/2008,0000,11.65000,12.40000,11.50000,12.10000,972000
11/11/2008,0000,12.00000,12.20000,11.70000,12.00000,781000
11/12/2008,0000,11.40000,12.00000,11.40000,11.65000,448000
11/13/2008,0000,11.05000,11.25000,10.85000,10.90000,662000
11/14/2008,0000,11.50000,11.65000,11.20000,11.20000,829000
11/17/2008,0000,11.00000,11.95000,10.80000,11.95000,1110000
11/18/2008,0000,11.75000,11.95000,11.20000,11.30000,674000
11/19/2008,0000,11.30000,11.30000,11.00000,11.00000,468000
11/20/2008,0000,10.70000,10.80000,10.25000,10.30000,1018000
11/21/2008,0000,9.63000,10.30000,9.63000,10.10000,663000
11/24/2008,0000,10.30000,10.50000,10.15000,10.25000,536000
11/25/2008,0000,10.65000,10.70000,10.30000,10.40000,629000
11/26/2008,0000,10.45000,10.45000,10.20000,10.30000,306000
11/27/2008,0000,10.30000,10.80000,10.30000,10.70000,1131000
11/28/2008,0000,10.65000,10.80000,10.50000,10.60000,520000
12/01/2008,0000,10.45000,10.75000,10.40000,10.70000,747000
12/02/2008,0000,10.40000,10.50000,10.20000,10.25000,603000
12/03/2008,0000,10.00000,10.45000,10.00000,10.10000,580000
12/04/2008,0000,10.10000,10.30000,9.95000,9.95000,460000
12/05/2008,0000,9.90000,10.10000,9.80000,10.00000,392000
12/08/2008,0000,9.90000,10.35000,9.90000,10.20000,879000
12/09/2008,0000,10.35000,10.50000,10.30000,10.40000,1274000
12/10/2008,0000,10.40000,10.65000,10.10000,10.65000,1817000
12/11/2008,0000,10.70000,10.90000,10.50000,10.50000,1210000
12/12/2008,0000,10.55000,11.20000,10.50000,11.20000,5905000
12/15/2008,0000,11.95000,11.95000,11.40000,11.70000,4247000
12/16/2008,0000,11.50000,11.65000,11.20000,11.30000,1092000
12/17/2008,0000,11.50000,12.00000,11.45000,11.55000,3288000
12/18/2008,0000,11.75000,11.95000,11.65000,11.70000,2070000
12/19/2008,0000,11.45000,11.55000,11.15000,11.50000,1663000
12/22/2008,0000,11.55000,11.60000,11.15000,11.35000,1998000
12/23/2008,0000,11.05000,11.35000,11.05000,11.25000,1636000
12/24/2008,0000,11.25000,11.90000,11.10000,11.80000,2729000
12/25/2008,0000,11.95000,12.40000,11.50000,12.15000,4061000
12/26/2008,0000,12.15000,12.15000,11.70000,11.75000,1262000
12/29/2008,0000,11.75000,11.80000,11.50000,11.70000,563000
12/30/2008,0000,11.70000,12.25000,11.70000,12.00000,2316000
12/31/2008,0000,12.30000,12.35000,12.00000,12.15000,1180000
01/05/2009,0000,13.00000,13.00000,13.00000,13.00000,1271000
01/06/2009,0000,13.90000,13.90000,13.90000,13.90000,1540000
01/07/2009,0000,13.25000,14.85000,13.25000,14.25000,13181000
01/08/2009,0000,13.80000,14.25000,13.55000,13.60000,3435000
01/09/2009,0000,13.80000,13.90000,13.30000,13.30000,2427000
01/12/2009,0000,14.25000,14.95000,14.15000,14.50000,7269000
01/13/2009,0000,14.00000,14.50000,13.85000,14.30000,2824000
01/14/2009,0000,14.50000,14.80000,14.15000,14.15000,2030000
01/15/2009,0000,13.60000,13.60000,13.20000,13.20000,2367000
01/16/2009,0000,13.25000,13.45000,12.65000,13.45000,1896000
01/19/2009,0000,12.70000,12.95000,12.45000,12.55000,1124000
01/20/2009,0000,12.50000,13.15000,12.35000,12.45000,2036000
01/21/2009,0000,12.05000,12.35000,12.05000,12.30000,1481000
02/02/2009,0000,12.20000,12.35000,12.05000,12.30000,463000
02/03/2009,0000,12.50000,13.15000,12.50000,13.15000,1799000
02/04/2009,0000,13.35000,13.55000,12.60000,13.00000,2194000
02/05/2009,0000,12.70000,13.65000,12.70000,13.40000,3971000
02/06/2009,0000,13.65000,13.65000,13.30000,13.40000,2020000
02/09/2009,0000,13.50000,13.80000,13.25000,13.30000,1651000
02/10/2009,0000,13.30000,13.30000,12.70000,13.00000,2131000
02/11/2009,0000,12.70000,12.80000,12.50000,12.75000,1206000
02/12/2009,0000,12.85000,12.95000,12.60000,12.70000,872000
02/13/2009,0000,12.70000,12.90000,12.70000,12.85000,578000
02/16/2009,0000,12.90000,13.00000,12.65000,12.70000,807000
02/17/2009,0000,12.50000,12.80000,12.50000,12.60000,592000
02/18/2009,0000,12.00000,12.40000,12.00000,12.20000,703000
02/19/2009,0000,12.10000,13.00000,12.05000,12.60000,1420000
02/20/2009,0000,12.70000,13.00000,12.40000,12.70000,1048000
02/23/2009,0000,12.70000,12.70000,12.25000,12.35000,655000
02/24/2009,0000,12.05000,12.35000,12.05000,12.15000,377000
02/25/2009,0000,12.25000,12.50000,12.25000,12.40000,779000
02/26/2009,0000,12.50000,12.50000,12.30000,12.35000,446000
02/27/2009,0000,12.35000,12.60000,12.15000,12.20000,541000
03/02/2009,0000,12.30000,12.50000,12.00000,12.05000,520000
03/03/2009,0000,11.80000,11.95000,11.65000,11.90000,628000
03/04/2009,0000,11.90000,12.40000,11.80000,12.35000,941000
03/05/2009,0000,12.60000,12.80000,12.55000,12.70000,1157000
03/06/2009,0000,12.50000,12.60000,12.35000,12.45000,589000
03/09/2009,0000,12.40000,12.60000,12.20000,12.30000,521000
03/10/2009,0000,12.30000,12.60000,12.30000,12.50000,648000
03/11/2009,0000,12.70000,12.85000,12.55000,12.70000,1272000
03/12/2009,0000,12.70000,12.70000,12.40000,12.40000,651000
03/13/2009,0000,12.70000,12.80000,12.20000,12.65000,8100000
03/16/2009,0000,13.10000,13.35000,12.75000,13.10000,3348000
03/17/2009,0000,13.50000,13.50000,13.10000,13.25000,2923000
03/18/2009,0000,13.40000,13.40000,12.90000,13.05000,2717000
03/19/2009,0000,13.05000,13.80000,13.05000,13.50000,6015000
03/20/2009,0000,13.65000,14.20000,13.45000,13.70000,5883000
03/23/2009,0000,13.70000,13.85000,13.30000,13.55000,2343000
03/24/2009,0000,13.80000,14.20000,13.75000,14.00000,5552000
03/25/2009,0000,14.30000,14.95000,14.30000,14.95000,10392000
03/26/2009,0000,15.00000,15.20000,14.40000,14.50000,6463000
03/27/2009,0000,14.50000,15.50000,14.30000,15.20000,8007000
03/30/2009,0000,15.20000,15.20000,14.25000,14.30000,3372000
03/31/2009,0000,14.10000,14.60000,14.10000,14.25000,1804000
04/01/2009,0000,14.35000,14.90000,14.35000,14.80000,4294000
04/02/2009,0000,15.00000,15.20000,14.70000,14.95000,4536000
04/03/2009,0000,15.40000,15.95000,15.30000,15.95000,10285000
04/06/2009,0000,16.35000,17.05000,15.95000,16.65000,17930000
04/07/2009,0000,16.60000,17.15000,16.40000,16.80000,8162000
04/08/2009,0000,16.90000,17.25000,16.40000,16.40000,5361000
04/09/2009,0000,16.60000,17.00000,16.45000,16.85000,4506000
04/10/2009,0000,17.25000,17.80000,16.90000,17.55000,7724000
04/13/2009,0000,17.70000,18.40000,17.40000,17.40000,6382000
04/14/2009,0000,17.35000,17.45000,17.00000,17.10000,3236000
04/15/2009,0000,17.50000,18.25000,17.45000,18.25000,7416000
04/16/2009,0000,18.80000,19.50000,18.80000,19.50000,10042000
04/17/2009,0000,19.70000,20.25000,18.15000,18.15000,9614000
04/20/2009,0000,17.80000,18.00000,16.90000,17.15000,4739000
04/21/2009,0000,16.30000,17.90000,16.30000,17.90000,3413000
04/22/2009,0000,17.90000,18.25000,17.40000,17.50000,2788000
04/23/2009,0000,17.50000,18.00000,17.10000,17.55000,2935000
04/24/2009,0000,17.65000,18.75000,17.60000,18.30000,9753000
04/27/2009,0000,18.20000,18.30000,17.05000,17.10000,5349000
04/28/2009,0000,16.30000,17.15000,15.95000,16.00000,4011000
04/29/2009,0000,15.50000,16.20000,15.30000,16.00000,2282000
04/30/2009,0000,17.00000,17.10000,16.50000,17.10000,3041000
05/04/2009,0000,17.20000,17.95000,17.05000,17.45000,6173000
05/05/2009,0000,17.45000,17.90000,16.80000,16.85000,3348000
05/06/2009,0000,16.70000,18.00000,16.70000,18.00000,7032000
05/07/2009,0000,18.70000,19.25000,18.60000,19.25000,6526000
05/08/2009,0000,19.45000,20.10000,19.30000,19.45000,11116000
05/11/2009,0000,19.85000,20.50000,19.60000,20.00000,6805000
05/12/2009,0000,19.75000,19.80000,18.60000,18.65000,5644000
05/13/2009,0000,19.30000,19.50000,18.90000,19.45000,4025000
05/14/2009,0000,18.80000,20.30000,18.80000,19.50000,5412000
05/15/2009,0000,19.80000,20.05000,19.40000,19.70000,4758000
05/18/2009,0000,20.00000,20.40000,19.70000,20.00000,5281000
05/19/2009,0000,20.60000,20.70000,19.50000,19.70000,4463000
05/20/2009,0000,19.90000,19.90000,19.30000,19.70000,2492000
05/21/2009,0000,19.90000,20.10000,19.40000,19.60000,3345000
05/22/2009,0000,19.00000,20.10000,19.00000,19.90000,4014000
05/25/2009,0000,20.40000,20.60000,19.95000,20.40000,5439000
05/26/2009,0000,20.60000,21.80000,20.50000,21.20000,10246000
05/27/2009,0000,21.50000,22.20000,21.35000,21.60000,8019000
06/01/2009,0000,22.10000,23.10000,21.60000,22.80000,8699000
06/02/2009,0000,24.25000,24.35000,23.90000,24.35000,8424000
06/03/2009,0000,24.30000,24.35000,22.70000,24.00000,8171000
06/04/2009,0000,24.00000,25.65000,24.00000,24.65000,10670000
06/05/2009,0000,25.00000,25.25000,24.10000,24.40000,6117000
06/08/2009,0000,25.20000,25.35000,23.45000,23.45000,3920000
06/09/2009,0000,23.45000,23.45000,21.85000,21.85000,5328000
06/10/2009,0000,22.20000,23.35000,22.20000,23.30000,8168000
06/11/2009,0000,23.80000,24.85000,23.80000,24.50000,7451000
06/12/2009,0000,25.40000,26.20000,24.95000,26.20000,18043000
06/15/2009,0000,26.10000,26.50000,24.40000,24.40000,11852000
06/16/2009,0000,24.80000,25.35000,23.70000,25.00000,10458000
06/17/2009,0000,25.60000,26.70000,25.20000,26.20000,11225000
06/18/2009,0000,26.40000,26.60000,25.00000,25.30000,7489000
06/19/2009,0000,26.00000,26.20000,25.50000,26.00000,5317000
06/22/2009,0000,26.00000,26.10000,25.20000,25.75000,5122000
06/23/2009,0000,25.00000,25.00000,24.20000,24.20000,6317000
06/24/2009,0000,24.20000,24.70000,23.05000,24.60000,6924000
06/25/2009,0000,25.20000,25.80000,24.70000,25.00000,7494000
06/26/2009,0000,25.40000,25.60000,24.40000,24.55000,4008000
06/29/2009,0000,24.55000,25.30000,24.10000,25.20000,4254000
06/30/2009,0000,25.65000,25.65000,24.60000,24.60000,4461000
07/01/2009,0000,24.40000,24.85000,23.90000,24.60000,4298000
07/02/2009,0000,25.20000,26.30000,25.10000,26.00000,12101000
07/03/2009,0000,26.00000,26.90000,25.80000,26.20000,7992000
07/06/2009,0000,26.60000,26.60000,25.65000,25.70000,2810000
07/07/2009,0000,25.95000,26.75000,25.80000,26.20000,5378000
07/08/2009,0000,26.50000,26.90000,26.15000,26.30000,6085000
07/09/2009,0000,26.30000,26.45000,26.00000,26.00000,2976000
07/10/2009,0000,26.10000,26.20000,25.65000,25.95000,1855000
07/13/2009,0000,25.90000,25.90000,24.15000,24.15000,5844000
07/14/2009,0000,24.45000,24.65000,24.00000,24.30000,2921000
07/15/2009,0000,24.80000,25.30000,24.50000,24.80000,4737000
07/16/2009,0000,25.30000,25.30000,24.70000,24.80000,3673000
07/17/2009,0000,24.80000,25.30000,24.50000,24.60000,2631000
07/20/2009,0000,24.70000,25.80000,24.60000,25.80000,8481000
07/21/2009,0000,26.00000,26.95000,26.00000,26.20000,11505000
07/22/2009,0000,26.50000,26.50000,25.75000,25.90000,3416000
07/23/2009,0000,25.90000,26.30000,25.50000,25.50000,3857000
07/24/2009,0000,26.00000,26.20000,25.30000,25.90000,4906000
07/27/2009,0000,26.50000,26.65000,25.90000,26.10000,4112000
07/28/2009,0000,26.20000,27.90000,26.20000,27.90000,13129000
07/29/2009,0000,28.30000,29.85000,28.30000,29.30000,23369000
07/30/2009,0000,29.10000,30.00000,28.10000,29.30000,10478000
07/31/2009,0000,29.90000,30.10000,28.85000,28.90000,6218000
08/03/2009,0000,29.60000,30.90000,29.40000,30.90000,9041000
08/04/2009,0000,32.10000,32.50000,30.00000,30.60000,16904000
08/05/2009,0000,30.90000,32.35000,29.80000,30.20000,9523000
08/06/2009,0000,31.20000,31.20000,28.55000,29.90000,6276000
08/10/2009,0000,30.50000,30.90000,29.80000,29.90000,5897000
08/11/2009,0000,30.00000,30.35000,28.60000,29.40000,4978000
08/12/2009,0000,29.00000,29.40000,28.80000,29.35000,2780000
08/13/2009,0000,29.50000,30.75000,29.50000,30.25000,6199000
08/14/2009,0000,30.80000,31.80000,30.50000,30.60000,6744000
08/17/2009,0000,30.00000,30.50000,29.25000,29.35000,3797000
08/18/2009,0000,28.20000,29.00000,27.30000,27.50000,10522000
08/19/2009,0000,27.50000,27.80000,27.20000,27.30000,2649000
08/20/2009,0000,26.80000,27.10000,25.40000,25.90000,6109000
08/21/2009,0000,26.00000,26.70000,25.40000,25.55000,4193000
08/24/2009,0000,26.50000,27.30000,26.15000,27.30000,3792000
08/25/2009,0000,27.20000,27.20000,26.55000,26.65000,2757000
08/26/2009,0000,26.50000,26.95000,25.70000,26.20000,2716000
08/27/2009,0000,25.40000,26.95000,25.40000,26.35000,2999000
08/28/2009,0000,26.50000,26.80000,26.20000,26.35000,1986000
08/31/2009,0000,26.50000,26.80000,26.30000,26.75000,1688000
09/01/2009,0000,26.80000,28.25000,26.60000,28.10000,4215000
09/02/2009,0000,27.90000,28.00000,27.30000,28.00000,2171000
09/03/2009,0000,27.80000,28.30000,27.75000,28.00000,2228000
09/04/2009,0000,28.20000,28.70000,28.20000,28.35000,4664000
09/07/2009,0000,28.30000,28.55000,28.00000,28.00000,2171000
09/08/2009,0000,28.00000,28.55000,28.00000,28.30000,3021000
09/09/2009,0000,28.50000,29.45000,28.40000,29.00000,5402000
09/10/2009,0000,26.90000,27.50000,26.75000,26.90000,6254000
09/11/2009,0000,26.80000,27.40000,26.70000,27.30000,2551000
09/14/2009,0000,27.00000,27.30000,26.50000,26.60000,1782000
09/15/2009,0000,26.70000,26.80000,26.30000,26.45000,2413000
09/16/2009,0000,27.15000,27.50000,26.60000,26.90000,3929000
09/17/2009,0000,27.30000,27.40000,26.80000,27.00000,3142000
09/18/2009,0000,27.20000,27.20000,26.70000,27.00000,1428000
09/21/2009,0000,27.00000,27.15000,26.50000,26.70000,2298000
09/22/2009,0000,26.70000,26.80000,26.20000,26.40000,1164000
09/23/2009,0000,26.50000,26.65000,25.85000,25.90000,2117000
09/24/2009,0000,25.90000,26.45000,25.90000,26.20000,1231000
09/25/2009,0000,26.10000,26.25000,25.25000,25.40000,3179000
09/28/2009,0000,25.40000,25.70000,25.20000,25.45000,1206000
09/29/2009,0000,25.50000,25.75000,25.40000,25.40000,1671000
09/30/2009,0000,25.20000,26.10000,25.20000,25.65000,2188000
10/01/2009,0000,25.80000,26.10000,25.35000,25.85000,2171000
10/02/2009,0000,25.60000,26.10000,25.30000,25.55000,1597000
10/05/2009,0000,25.30000,25.55000,25.30000,25.30000,1136000
10/06/2009,0000,25.40000,25.75000,25.40000,25.40000,1359000
10/07/2009,0000,25.60000,27.15000,25.60000,27.15000,8946000
10/08/2009,0000,27.70000,27.95000,27.00000,27.45000,9066000
10/09/2009,0000,28.20000,28.75000,27.75000,27.95000,11676000
10/12/2009,0000,28.10000,28.90000,28.00000,28.20000,5611000
10/13/2009,0000,27.05000,27.90000,27.05000,27.50000,3414000
10/14/2009,0000,27.50000,27.75000,27.20000,27.35000,2756000
10/15/2009,0000,27.45000,28.15000,27.40000,27.40000,3604000
10/16/2009,0000,27.55000,27.80000,27.25000,27.25000,1411000
10/19/2009,0000,27.25000,27.70000,27.20000,27.35000,1312000
10/20/2009,0000,27.50000,27.70000,27.35000,27.55000,1905000
10/21/2009,0000,27.55000,27.70000,26.80000,27.15000,1924000
10/22/2009,0000,27.40000,27.70000,26.90000,27.20000,3044000
10/23/2009,0000,27.45000,27.65000,27.20000,27.40000,1880000
10/26/2009,0000,27.40000,27.45000,27.05000,27.10000,1069000
10/27/2009,0000,26.85000,27.00000,26.00000,26.40000,2822000
10/28/2009,0000,26.10000,27.15000,26.10000,26.45000,2797000
10/29/2009,0000,26.05000,26.30000,25.10000,25.55000,3142000
10/30/2009,0000,25.60000,26.00000,25.25000,25.30000,2180000
11/02/2009,0000,24.80000,25.10000,24.65000,25.10000,1693000
11/03/2009,0000,25.10000,25.35000,24.90000,25.00000,1017000
11/04/2009,0000,25.10000,25.80000,25.10000,25.70000,1201000
11/05/2009,0000,25.70000,25.90000,25.20000,25.35000,914000
11/06/2009,0000,25.60000,25.80000,25.40000,25.40000,791000
11/09/2009,0000,25.50000,25.80000,25.30000,25.40000,721000
11/10/2009,0000,25.75000,26.20000,25.70000,25.95000,2275000
11/11/2009,0000,25.95000,25.95000,25.50000,25.60000,1629000
11/12/2009,0000,25.70000,26.20000,25.70000,25.85000,1441000
11/13/2009,0000,25.80000,25.80000,25.30000,25.35000,1235000
11/16/2009,0000,25.35000,25.80000,25.35000,25.75000,1577000
11/17/2009,0000,25.75000,25.90000,25.30000,25.35000,2196000
11/18/2009,0000,25.70000,27.10000,25.70000,27.10000,9794000
11/19/2009,0000,26.80000,26.85000,26.35000,26.40000,4191000
11/20/2009,0000,26.40000,26.80000,26.30000,26.50000,2491000
11/23/2009,0000,26.80000,26.90000,25.80000,25.95000,2498000
11/24/2009,0000,26.20000,26.90000,25.95000,26.30000,4219000
11/25/2009,0000,26.50000,26.60000,26.20000,26.50000,1722000
11/26/2009,0000,26.85000,27.40000,26.60000,26.90000,7372000
11/27/2009,0000,26.50000,26.50000,25.30000,25.55000,4845000
11/30/2009,0000,25.80000,26.10000,24.95000,24.95000,2025000
12/01/2009,0000,25.80000,25.95000,25.30000,25.90000,1778000
12/02/2009,0000,26.20000,26.30000,25.50000,25.90000,2084000
12/03/2009,0000,25.90000,26.05000,25.40000,25.45000,1712000
12/04/2009,0000,25.45000,25.75000,25.30000,25.35000,1559000
12/07/2009,0000,25.30000,25.75000,25.30000,25.75000,1330000
12/08/2009,0000,25.75000,25.75000,25.35000,25.70000,1909000
12/09/2009,0000,25.60000,25.70000,25.45000,25.50000,1120000
12/11/2009,0000,25.75000,26.95000,25.75000,26.60000,8687000
12/14/2009,0000,26.70000,27.40000,26.55000,26.60000,7013000
12/15/2009,0000,27.00000,27.00000,26.05000,26.40000,3367000
12/16/2009,0000,26.35000,26.40000,25.80000,26.00000,2360000
12/17/2009,0000,26.25000,26.35000,25.60000,25.65000,2546000
12/18/2009,0000,25.50000,25.80000,25.30000,25.65000,1811000
12/21/2009,0000,25.60000,25.90000,25.55000,25.65000,1327000
12/22/2009,0000,26.30000,26.60000,26.10000,26.20000,3454000
12/23/2009,0000,26.10000,26.20000,25.80000,25.90000,1516000
12/25/2009,0000,26.60000,26.60000,26.10000,26.15000,1843000
12/28/2009,0000,26.50000,26.60000,26.20000,26.35000,2157000
12/29/2009,0000,26.60000,26.60000,26.30000,26.50000,2491586
