DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,36.06000,36.33000,35.75000,36.06000,2127800
04/03/2007,0000,36.24000,36.87000,36.06000,36.55000,1828300
04/04/2007,0000,37.22000,37.22000,36.46000,36.46000,1229300
04/09/2007,0000,36.87000,36.95000,36.51000,36.51000,2492200
04/10/2007,0000,36.60000,36.82000,36.55000,36.78000,918600
04/11/2007,0000,36.95000,38.48000,36.95000,38.48000,3315800
04/12/2007,0000,38.48000,39.82000,37.80000,39.37000,3389600
04/13/2007,0000,39.82000,40.09000,38.43000,38.48000,2527900
04/16/2007,0000,39.82000,39.82000,38.48000,39.01000,3202900
04/17/2007,0000,39.24000,39.46000,37.13000,38.57000,5090500
04/18/2007,0000,40.80000,40.80000,39.10000,39.73000,8761800
04/19/2007,0000,39.82000,39.82000,38.57000,39.10000,3033100
04/20/2007,0000,39.01000,39.42000,38.92000,39.01000,2883300
04/23/2007,0000,39.82000,39.91000,38.83000,39.01000,2833000
04/24/2007,0000,39.01000,39.10000,37.98000,38.48000,3280100
04/25/2007,0000,39.19000,39.37000,38.65000,39.01000,3752800
04/26/2007,0000,39.55000,40.36000,39.10000,40.27000,7389400
04/27/2007,0000,40.36000,40.80000,39.91000,40.22000,3352700
04/30/2007,0000,40.80000,40.89000,40.18000,40.67000,2206100
05/02/2007,0000,40.80000,42.50000,40.76000,41.34000,4056800
05/03/2007,0000,41.52000,42.23000,40.58000,42.23000,3306900
05/04/2007,0000,42.50000,42.77000,41.70000,41.88000,2160200
05/07/2007,0000,41.88000,42.14000,41.43000,41.70000,2006000
05/08/2007,0000,41.70000,42.14000,41.21000,41.79000,1832800
05/09/2007,0000,41.79000,41.97000,41.21000,41.43000,1380200
05/10/2007,0000,41.43000,41.88000,41.07000,41.43000,1871900
05/11/2007,0000,41.25000,41.97000,41.25000,41.38000,1168900
05/14/2007,0000,41.43000,41.92000,41.25000,41.47000,859400
05/15/2007,0000,41.56000,41.83000,40.71000,40.89000,1240500
05/16/2007,0000,40.71000,41.43000,40.62000,41.34000,1176800
05/17/2007,0000,41.34000,41.92000,41.21000,41.34000,2278700
05/18/2007,0000,41.38000,41.61000,40.98000,41.34000,961100
05/21/2007,0000,41.61000,41.70000,41.34000,41.34000,879500
05/22/2007,0000,41.61000,41.70000,41.12000,41.61000,1076200
05/23/2007,0000,41.83000,42.86000,41.70000,42.59000,2999500
05/24/2007,0000,42.50000,43.26000,42.23000,42.95000,2175900
05/25/2007,0000,42.41000,43.22000,42.41000,42.73000,1070600
05/28/2007,0000,42.86000,42.91000,42.28000,42.50000,932000
05/29/2007,0000,42.32000,42.59000,42.19000,42.41000,626900
05/30/2007,0000,41.70000,42.23000,40.98000,41.34000,1377900
05/31/2007,0000,41.61000,42.32000,41.61000,41.83000,1666300
06/01/2007,0000,42.06000,42.28000,41.83000,42.06000,1095200
06/04/2007,0000,42.06000,42.10000,41.65000,41.97000,1350000
06/05/2007,0000,42.01000,42.14000,41.70000,42.10000,657100
06/06/2007,0000,42.99000,43.80000,42.46000,42.46000,3726000
06/07/2007,0000,42.95000,42.95000,42.14000,42.77000,1331000
06/08/2007,0000,42.23000,42.68000,42.06000,42.23000,1107500
06/11/2007,0000,42.50000,42.50000,42.14000,42.28000,1329900
06/12/2007,0000,42.28000,42.59000,41.92000,42.06000,1493000
06/13/2007,0000,42.06000,42.23000,41.88000,41.97000,1124200
06/14/2007,0000,42.50000,43.67000,42.41000,43.67000,5573300
06/15/2007,0000,43.84000,46.08000,43.40000,45.19000,7202800
06/20/2007,0000,46.08000,46.08000,44.92000,45.19000,3158200
06/21/2007,0000,45.19000,47.87000,45.01000,47.51000,4728400
06/22/2007,0000,47.69000,49.57000,47.69000,48.59000,3610900
06/25/2007,0000,47.78000,47.87000,47.07000,47.60000,1280700
06/26/2007,0000,47.24000,47.33000,46.08000,46.35000,2627400
06/27/2007,0000,46.17000,46.80000,45.46000,46.08000,4747400
06/28/2007,0000,46.80000,46.89000,46.08000,46.17000,3248800
06/29/2007,0000,46.17000,46.98000,46.17000,46.35000,2206100
07/02/2007,0000,46.53000,46.80000,46.17000,46.53000,642600
07/03/2007,0000,46.98000,47.33000,46.71000,46.89000,1430500
07/04/2007,0000,47.07000,47.60000,46.80000,47.60000,2026100
07/05/2007,0000,47.96000,50.82000,47.16000,50.47000,8196300
07/06/2007,0000,51.27000,52.35000,50.47000,51.00000,7441900
07/09/2007,0000,51.27000,52.97000,51.27000,52.79000,4968700
07/10/2007,0000,52.79000,52.79000,51.81000,51.99000,3844400
07/11/2007,0000,51.45000,52.79000,51.27000,51.63000,4820100
07/12/2007,0000,51.90000,53.69000,51.90000,52.79000,5178800
07/13/2007,0000,53.60000,53.69000,51.99000,52.26000,2360300
07/16/2007,0000,52.52000,53.24000,51.72000,52.26000,1730000
07/17/2007,0000,52.26000,52.61000,51.72000,52.26000,1469600
07/18/2007,0000,52.52000,54.05000,52.52000,53.24000,2827400
07/19/2007,0000,53.24000,53.42000,52.61000,52.79000,1850700
07/20/2007,0000,53.24000,54.31000,52.97000,53.87000,1987000
07/23/2007,0000,54.13000,55.92000,53.24000,55.48000,3523700
07/24/2007,0000,55.66000,57.62000,55.30000,57.62000,3785200
07/25/2007,0000,57.27000,58.61000,56.64000,58.61000,5236900
07/26/2007,0000,59.95000,62.19000,59.15000,60.76000,4346200
07/27/2007,0000,59.06000,63.08000,58.25000,63.08000,7260900
07/30/2007,0000,70.50000,70.50000,67.00000,67.00000,2494000
07/31/2007,0000,61.29000,64.07000,60.40000,63.80000,4424500
08/01/2007,0000,62.64000,63.98000,59.95000,59.95000,4616700
08/02/2007,0000,60.40000,60.90000,56.90000,60.00000,6356000
08/03/2007,0000,62.80000,64.20000,61.30000,64.20000,2669000
08/06/2007,0000,64.70000,68.60000,64.20000,68.50000,7284000
08/07/2007,0000,69.20000,69.30000,63.80000,66.30000,6392000
08/08/2007,0000,66.20000,66.30000,63.00000,65.40000,3887000
08/09/2007,0000,66.20000,66.50000,64.10000,64.80000,1828000
08/10/2007,0000,62.50000,62.50000,60.30000,60.30000,4083000
08/13/2007,0000,60.20000,60.30000,57.80000,58.50000,2821000
08/14/2007,0000,58.50000,60.80000,58.50000,59.00000,3800000
08/15/2007,0000,58.00000,58.10000,55.30000,56.30000,2974000
08/16/2007,0000,55.00000,55.40000,52.40000,52.40000,4236000
08/17/2007,0000,51.50000,54.20000,49.50000,51.20000,3490000
08/20/2007,0000,54.70000,54.70000,54.10000,54.70000,1887000
08/21/2007,0000,56.20000,58.50000,55.80000,58.40000,2597000
08/22/2007,0000,59.00000,61.00000,58.60000,60.00000,2600000
08/23/2007,0000,61.00000,62.10000,59.80000,59.90000,2840000
08/24/2007,0000,59.90000,61.00000,59.70000,60.00000,946000
08/27/2007,0000,60.70000,60.70000,58.40000,58.50000,1043000
08/28/2007,0000,57.50000,58.30000,55.30000,56.00000,2748000
08/29/2007,0000,54.90000,55.90000,53.50000,55.90000,2929000
08/30/2007,0000,57.10000,59.80000,56.30000,59.80000,4548000
08/31/2007,0000,59.40000,61.00000,59.10000,60.40000,2022000
09/03/2007,0000,60.00000,60.60000,58.60000,59.80000,1542000
09/04/2007,0000,59.80000,62.80000,59.10000,61.50000,2235000
09/05/2007,0000,62.00000,62.10000,59.50000,59.70000,1957000
09/06/2007,0000,59.10000,60.40000,59.10000,59.80000,890000
09/07/2007,0000,60.00000,60.40000,59.30000,60.10000,704000
09/10/2007,0000,60.10000,61.00000,59.20000,60.10000,1572000
09/11/2007,0000,60.10000,60.90000,59.70000,59.80000,778000
09/12/2007,0000,60.30000,61.40000,60.20000,60.50000,2118000
09/13/2007,0000,60.50000,60.90000,59.80000,60.40000,2688000
09/14/2007,0000,60.80000,61.40000,60.20000,60.20000,695000
09/17/2007,0000,60.50000,60.90000,58.50000,58.60000,706000
09/19/2007,0000,59.00000,60.30000,58.90000,59.70000,1509000
09/20/2007,0000,60.00000,60.80000,59.00000,59.00000,1230000
09/21/2007,0000,59.00000,60.00000,59.00000,60.00000,361000
09/26/2007,0000,60.60000,60.90000,59.90000,60.70000,829000
09/27/2007,0000,61.00000,61.60000,59.50000,61.50000,1816000
09/28/2007,0000,61.70000,65.80000,61.60000,65.80000,5179000
10/01/2007,0000,65.80000,66.20000,63.50000,64.50000,2069000
10/02/2007,0000,65.00000,65.10000,64.30000,64.50000,1154000
10/03/2007,0000,64.50000,64.50000,62.70000,63.50000,1146000
10/04/2007,0000,63.30000,64.90000,62.60000,64.30000,1281000
10/05/2007,0000,64.10000,64.30000,63.00000,63.60000,1104000
10/08/2007,0000,64.10000,64.10000,62.30000,62.80000,576000
10/09/2007,0000,63.50000,65.10000,63.00000,64.50000,2569000
10/11/2007,0000,65.00000,67.50000,64.20000,67.00000,4038000
10/12/2007,0000,67.00000,69.00000,66.00000,67.60000,3865000
10/15/2007,0000,68.00000,71.10000,67.90000,70.00000,7175000
10/16/2007,0000,70.10000,70.50000,69.20000,70.00000,3144000
10/17/2007,0000,70.00000,72.40000,69.50000,69.50000,3458000
10/18/2007,0000,70.00000,70.00000,67.10000,68.20000,2368000
10/19/2007,0000,67.80000,69.00000,67.20000,67.40000,1483000
10/22/2007,0000,65.30000,65.80000,62.80000,63.90000,2430000
10/23/2007,0000,64.50000,65.40000,63.90000,64.70000,2414000
10/24/2007,0000,65.50000,65.50000,62.00000,62.40000,3423000
10/25/2007,0000,62.50000,63.10000,61.00000,62.00000,2264000
10/26/2007,0000,62.00000,62.70000,60.50000,60.70000,2160000
10/29/2007,0000,61.20000,63.30000,61.20000,62.60000,1763000
10/30/2007,0000,62.80000,62.80000,61.60000,62.00000,1165000
10/31/2007,0000,62.50000,63.00000,61.50000,62.00000,781000
11/01/2007,0000,62.80000,66.30000,62.40000,66.30000,4171000
11/02/2007,0000,66.20000,66.20000,62.00000,64.00000,3323000
11/05/2007,0000,64.80000,65.40000,63.10000,64.80000,862000
11/06/2007,0000,63.50000,64.70000,63.20000,63.80000,1001000
11/07/2007,0000,63.70000,64.40000,62.10000,62.50000,1388000
11/08/2007,0000,60.50000,61.00000,58.80000,59.30000,1382000
11/09/2007,0000,59.30000,62.00000,58.40000,62.00000,1717000
11/12/2007,0000,61.10000,62.20000,60.40000,60.70000,1076000
11/13/2007,0000,60.00000,60.70000,56.50000,57.00000,2528000
11/14/2007,0000,57.50000,58.40000,55.20000,55.30000,3700000
11/15/2007,0000,55.30000,57.40000,54.30000,56.00000,1807000
11/16/2007,0000,55.00000,56.50000,55.00000,55.00000,1057000
11/19/2007,0000,54.50000,55.20000,54.20000,54.60000,397000
11/20/2007,0000,54.00000,54.60000,50.90000,54.60000,1357000
11/21/2007,0000,53.50000,54.00000,52.80000,53.20000,1811000
11/22/2007,0000,53.20000,54.40000,53.20000,54.40000,1497000
11/23/2007,0000,55.30000,56.40000,54.70000,56.30000,1976000
12/10/2007,0000,61.00000,61.00000,57.20000,57.20000,1799000
12/11/2007,0000,53.70000,55.50000,53.20000,53.30000,3887000
12/12/2007,0000,51.80000,53.30000,50.50000,53.30000,3552000
12/13/2007,0000,52.90000,53.10000,51.20000,52.30000,1302000
12/14/2007,0000,52.30000,52.80000,50.00000,51.80000,894000
12/17/2007,0000,50.60000,51.00000,48.20000,48.95000,980000
12/18/2007,0000,48.80000,51.00000,46.50000,49.50000,785000
12/19/2007,0000,50.00000,52.30000,49.90000,52.00000,1524000
12/20/2007,0000,51.50000,51.80000,50.10000,51.00000,346000
12/21/2007,0000,50.50000,51.50000,49.60000,51.20000,1308000
12/24/2007,0000,51.50000,51.60000,50.20000,51.40000,774000
12/25/2007,0000,52.00000,52.00000,50.20000,50.20000,281000
12/26/2007,0000,50.20000,50.20000,49.55000,50.20000,359000
12/27/2007,0000,49.80000,52.00000,49.80000,51.50000,694000
12/28/2007,0000,50.20000,52.00000,50.20000,51.80000,699000
12/31/2007,0000,51.90000,52.50000,51.00000,51.90000,1262000
01/02/2008,0000,52.00000,52.20000,50.50000,50.60000,1754000
01/03/2008,0000,49.00000,49.10000,48.00000,48.00000,1186000
01/04/2008,0000,47.50000,47.50000,46.60000,46.80000,827000
01/07/2008,0000,44.90000,44.90000,43.55000,43.55000,812000
01/08/2008,0000,42.00000,42.00000,40.55000,40.55000,3932000
01/09/2008,0000,39.50000,40.00000,37.80000,39.85000,2484000
01/10/2008,0000,41.20000,42.20000,40.20000,41.45000,2359000
01/11/2008,0000,42.00000,42.70000,41.95000,42.15000,1661000
01/14/2008,0000,42.15000,42.40000,39.20000,39.25000,4251000
01/15/2008,0000,40.10000,41.60000,39.90000,40.50000,2743000
01/16/2008,0000,39.40000,40.00000,39.15000,39.95000,713000
01/17/2008,0000,40.00000,40.15000,38.55000,39.50000,2356000
01/18/2008,0000,38.80000,40.30000,38.65000,40.00000,1283000
01/21/2008,0000,40.20000,41.30000,40.10000,40.25000,2024000
01/22/2008,0000,37.45000,38.40000,37.45000,37.45000,1662000
01/23/2008,0000,38.00000,38.40000,37.30000,37.50000,1752000
01/24/2008,0000,38.00000,39.20000,37.80000,38.15000,942000
01/25/2008,0000,38.50000,39.50000,38.50000,39.15000,1445000
01/28/2008,0000,39.10000,39.10000,38.00000,38.00000,540000
01/29/2008,0000,38.10000,38.90000,38.10000,38.20000,655000
01/30/2008,0000,38.80000,39.60000,38.40000,38.80000,1063000
01/31/2008,0000,38.80000,38.80000,37.50000,38.60000,289000
02/01/2008,0000,39.20000,39.20000,38.50000,38.50000,214000
02/12/2008,0000,37.50000,38.40000,36.80000,38.40000,490000
02/13/2008,0000,38.00000,38.20000,37.55000,38.00000,586000
02/14/2008,0000,38.50000,38.80000,38.05000,38.05000,1015000
02/15/2008,0000,37.90000,39.00000,37.50000,38.90000,782000
02/18/2008,0000,38.90000,41.10000,38.60000,40.80000,3911000
02/19/2008,0000,40.80000,41.00000,39.75000,40.50000,1791000
02/20/2008,0000,40.00000,40.30000,39.00000,39.00000,1659000
02/21/2008,0000,39.60000,40.50000,39.50000,40.45000,1204000
02/22/2008,0000,40.20000,40.30000,39.80000,40.20000,1060000
02/25/2008,0000,41.00000,41.55000,40.80000,40.90000,1968000
02/26/2008,0000,41.35000,42.60000,40.50000,41.95000,2447000
02/27/2008,0000,42.50000,43.85000,42.10000,43.35000,2559000
02/29/2008,0000,43.00000,43.30000,42.50000,42.90000,973000
03/03/2008,0000,42.00000,42.00000,40.90000,41.40000,848000
03/04/2008,0000,41.00000,42.60000,41.00000,42.50000,1167000
03/05/2008,0000,42.60000,42.90000,41.80000,42.00000,1535000
03/06/2008,0000,42.50000,43.50000,41.80000,43.00000,3023000
03/07/2008,0000,42.50000,42.50000,41.70000,42.10000,1024000
03/10/2008,0000,42.00000,42.00000,40.05000,40.30000,1559000
03/11/2008,0000,39.80000,40.20000,39.50000,40.00000,818000
03/12/2008,0000,40.70000,40.70000,39.50000,40.00000,3485000
03/13/2008,0000,40.00000,40.00000,38.65000,38.95000,789000
03/14/2008,0000,39.00000,39.40000,38.10000,38.30000,554000
03/17/2008,0000,38.00000,38.00000,36.00000,36.60000,618000
03/18/2008,0000,36.60000,37.00000,36.40000,36.70000,319000
03/19/2008,0000,37.60000,37.60000,36.50000,36.50000,464000
03/20/2008,0000,36.00000,37.50000,36.00000,37.50000,507000
03/21/2008,0000,37.70000,38.20000,37.40000,38.10000,623000
03/24/2008,0000,40.50000,40.50000,38.30000,38.90000,1101000
03/25/2008,0000,39.00000,39.50000,38.50000,38.70000,518000
03/26/2008,0000,39.00000,39.60000,38.60000,38.70000,507000
03/27/2008,0000,39.00000,39.00000,38.10000,38.35000,306000
03/28/2008,0000,38.20000,38.70000,38.20000,38.50000,272000
03/31/2008,0000,38.60000,39.00000,38.30000,38.50000,267000
04/01/2008,0000,38.80000,39.30000,38.70000,38.70000,370000
04/02/2008,0000,39.20000,39.50000,39.05000,39.40000,953000
04/03/2008,0000,39.50000,39.90000,39.25000,39.90000,967000
04/07/2008,0000,40.10000,40.75000,40.05000,40.40000,1059000
04/08/2008,0000,40.50000,40.50000,39.60000,39.80000,636000
04/09/2008,0000,39.50000,39.95000,39.30000,39.30000,656000
04/10/2008,0000,39.05000,39.85000,39.05000,39.45000,630000
04/11/2008,0000,40.00000,40.30000,39.80000,40.10000,747000
04/14/2008,0000,39.80000,39.90000,39.50000,39.55000,400000
04/15/2008,0000,39.85000,42.30000,39.70000,42.30000,2087000
04/16/2008,0000,43.40000,43.80000,42.20000,42.90000,3769000
04/17/2008,0000,43.75000,44.00000,42.90000,43.15000,2234000
04/18/2008,0000,43.80000,43.80000,42.80000,43.15000,704000
04/21/2008,0000,44.00000,45.70000,43.50000,45.35000,2209000
04/22/2008,0000,45.50000,45.70000,44.20000,45.40000,1370000
04/23/2008,0000,45.00000,45.40000,44.30000,44.50000,776000
04/24/2008,0000,44.70000,44.70000,43.50000,43.75000,620000
04/25/2008,0000,43.80000,44.20000,43.40000,43.50000,596000
04/28/2008,0000,43.50000,43.85000,42.50000,42.90000,644000
04/29/2008,0000,45.90000,45.90000,45.20000,45.50000,5870000
04/30/2008,0000,45.80000,45.80000,44.05000,45.00000,2462000
05/02/2008,0000,45.50000,47.10000,45.20000,46.30000,2636000
05/05/2008,0000,45.70000,46.95000,45.50000,46.35000,1615000
05/06/2008,0000,46.70000,46.70000,46.10000,46.35000,1146000
05/07/2008,0000,46.30000,46.50000,45.50000,46.00000,1406000
05/08/2008,0000,45.90000,46.00000,45.40000,45.50000,577000
05/09/2008,0000,45.00000,45.70000,44.70000,44.85000,689000
05/12/2008,0000,44.85000,44.85000,44.05000,44.50000,493000
05/13/2008,0000,44.90000,45.85000,44.75000,45.50000,556000
05/14/2008,0000,45.70000,45.75000,45.30000,45.45000,650000
05/15/2008,0000,45.70000,45.95000,45.30000,45.50000,530000
05/16/2008,0000,45.50000,46.80000,45.50000,46.60000,1785000
05/19/2008,0000,47.00000,47.00000,46.35000,46.55000,848000
05/20/2008,0000,46.90000,46.95000,46.20000,46.20000,1167000
05/21/2008,0000,46.20000,46.60000,45.50000,46.20000,658000
05/22/2008,0000,45.60000,46.25000,45.50000,45.80000,463000
05/23/2008,0000,46.15000,46.80000,45.90000,46.50000,1128000
05/26/2008,0000,46.20000,46.40000,45.30000,45.50000,697000
05/27/2008,0000,45.60000,46.50000,45.00000,45.00000,673000
05/28/2008,0000,45.60000,45.85000,44.60000,44.60000,414000
05/29/2008,0000,44.70000,45.40000,44.60000,44.70000,253000
05/30/2008,0000,44.90000,45.25000,44.00000,44.20000,816000
06/02/2008,0000,44.20000,44.70000,44.00000,44.35000,667000
06/03/2008,0000,44.00000,44.50000,43.80000,44.00000,718000
06/04/2008,0000,43.80000,44.10000,43.50000,44.00000,786000
06/05/2008,0000,44.00000,44.60000,43.95000,44.50000,857000
06/06/2008,0000,44.70000,44.90000,44.65000,44.75000,304000
06/10/2008,0000,44.20000,44.30000,44.00000,44.20000,201000
06/11/2008,0000,44.20000,44.30000,43.50000,43.80000,419000
06/12/2008,0000,43.50000,43.50000,40.75000,40.75000,606000
06/13/2008,0000,41.00000,42.00000,40.75000,42.00000,335000
06/16/2008,0000,42.50000,42.75000,41.95000,42.05000,928000
06/17/2008,0000,42.50000,42.90000,42.10000,42.10000,1052000
06/18/2008,0000,42.20000,42.50000,42.00000,42.30000,571000
06/19/2008,0000,41.50000,41.95000,41.15000,41.40000,416000
06/20/2008,0000,41.50000,41.95000,40.40000,41.95000,451000
06/23/2008,0000,41.05000,41.80000,40.50000,41.30000,320000
06/24/2008,0000,41.30000,41.60000,40.65000,40.70000,323000
06/25/2008,0000,41.50000,41.50000,40.55000,41.00000,928000
06/26/2008,0000,41.40000,41.40000,40.55000,40.70000,567000
06/27/2008,0000,39.70000,40.10000,39.30000,40.00000,862000
06/30/2008,0000,40.00000,40.45000,39.65000,39.70000,683000
07/01/2008,0000,40.10000,40.45000,39.55000,40.00000,295000
07/02/2008,0000,40.45000,41.25000,40.10000,40.60000,371000
07/03/2008,0000,40.00000,41.00000,39.50000,40.90000,611000
07/04/2008,0000,40.90000,40.90000,40.30000,40.30000,237000
07/07/2008,0000,40.00000,40.60000,40.00000,40.30000,194000
07/08/2008,0000,40.30000,40.60000,39.50000,39.80000,534000
07/09/2008,0000,40.30000,40.95000,39.90000,39.95000,729000
07/10/2008,0000,39.40000,40.70000,39.40000,40.70000,572000
07/11/2008,0000,40.60000,40.75000,40.00000,40.65000,439000
07/14/2008,0000,41.20000,41.20000,39.95000,40.20000,829000
07/15/2008,0000,40.00000,40.20000,39.40000,39.70000,1132000
07/16/2008,0000,39.60000,40.00000,39.20000,39.20000,2363000
07/17/2008,0000,31.75000,31.95000,31.05000,31.30000,2221000
07/18/2008,0000,31.80000,31.80000,30.00000,30.00000,1420000
07/21/2008,0000,30.80000,31.35000,30.60000,30.85000,875000
07/22/2008,0000,31.00000,31.30000,30.60000,30.90000,781000
07/23/2008,0000,31.30000,31.90000,31.30000,31.50000,1946000
07/24/2008,0000,31.70000,32.20000,31.40000,31.90000,2360000
07/25/2008,0000,31.75000,31.75000,31.20000,31.30000,974000
07/29/2008,0000,31.30000,31.30000,30.60000,30.90000,672000
07/30/2008,0000,31.50000,31.50000,30.90000,31.15000,1036000
07/31/2008,0000,31.50000,31.50000,30.30000,30.50000,1713000
08/01/2008,0000,30.00000,30.35000,29.60000,30.05000,435000
08/04/2008,0000,29.60000,31.50000,29.60000,30.70000,1599000
08/05/2008,0000,31.10000,31.70000,30.75000,31.50000,1529000
08/06/2008,0000,32.50000,32.50000,31.25000,31.55000,1692000
08/07/2008,0000,31.55000,31.95000,31.55000,31.85000,524000
08/08/2008,0000,31.50000,33.00000,31.50000,32.90000,3674000
08/11/2008,0000,33.35000,34.80000,33.15000,34.00000,1541000
08/12/2008,0000,34.20000,34.60000,33.95000,34.00000,3096000
08/13/2008,0000,34.00000,34.30000,33.50000,34.20000,1019000
08/14/2008,0000,34.00000,34.45000,33.80000,34.40000,1615000
08/15/2008,0000,34.60000,34.60000,33.60000,34.00000,806000
08/18/2008,0000,33.90000,34.00000,32.20000,32.20000,834000
08/19/2008,0000,31.50000,32.20000,31.30000,32.00000,1005000
08/20/2008,0000,31.50000,31.90000,31.40000,31.70000,621000
08/21/2008,0000,32.00000,32.45000,31.70000,31.75000,1030000
08/22/2008,0000,31.80000,32.15000,31.00000,31.20000,1019000
08/25/2008,0000,31.40000,31.75000,31.40000,31.45000,425000
08/26/2008,0000,31.40000,31.65000,31.35000,31.45000,251000
08/27/2008,0000,31.40000,32.40000,31.40000,32.20000,1538000
08/28/2008,0000,32.60000,32.70000,31.60000,31.60000,1350000
08/29/2008,0000,31.80000,32.00000,31.60000,31.60000,1093000
09/01/2008,0000,31.45000,31.60000,30.15000,30.20000,1433000
09/02/2008,0000,30.50000,30.70000,29.90000,30.00000,963000
09/03/2008,0000,30.00000,30.35000,29.05000,29.35000,917000
09/04/2008,0000,29.30000,29.95000,29.00000,29.30000,805000
09/05/2008,0000,28.60000,31.30000,28.50000,30.35000,2886000
09/08/2008,0000,31.50000,32.20000,30.85000,31.80000,3330000
09/09/2008,0000,31.25000,31.25000,29.80000,30.10000,1507000
09/10/2008,0000,29.90000,30.40000,29.50000,30.15000,634000
09/11/2008,0000,30.35000,30.35000,29.50000,29.50000,1200000
09/12/2008,0000,30.00000,30.30000,28.75000,30.20000,1035000
09/15/2008,0000,29.50000,29.70000,28.30000,28.30000,699000
09/16/2008,0000,26.35000,27.00000,26.35000,26.35000,1893000
09/17/2008,0000,26.85000,27.60000,25.90000,26.20000,1649000
09/18/2008,0000,24.40000,24.60000,24.40000,24.40000,1056000
09/19/2008,0000,25.00000,26.10000,25.00000,26.10000,1557000
09/22/2008,0000,27.00000,27.10000,26.00000,26.80000,1604000
09/23/2008,0000,26.80000,28.30000,26.40000,28.30000,1693000
09/24/2008,0000,28.30000,28.50000,27.65000,28.00000,1226000
09/25/2008,0000,27.75000,28.50000,27.65000,27.90000,998000
09/26/2008,0000,28.00000,28.20000,27.25000,27.50000,1059000
09/30/2008,0000,25.60000,27.00000,25.60000,27.00000,633000
10/01/2008,0000,27.50000,28.85000,27.20000,28.85000,891000
10/02/2008,0000,28.00000,29.90000,28.00000,29.00000,1004000
10/03/2008,0000,28.50000,28.95000,28.10000,28.50000,1237000
10/06/2008,0000,27.50000,27.90000,26.60000,26.60000,568000
10/07/2008,0000,25.40000,26.25000,25.30000,26.10000,1396000
10/08/2008,0000,25.00000,25.10000,24.30000,24.40000,1842000
10/09/2008,0000,24.60000,24.60000,22.70000,22.70000,1882000
10/13/2008,0000,22.30000,22.70000,21.95000,22.20000,1631000
10/14/2008,0000,23.75000,23.75000,23.70000,23.75000,1606000
10/15/2008,0000,23.60000,23.60000,22.95000,23.00000,2784000
10/16/2008,0000,22.20000,22.20000,22.20000,22.20000,145000
10/17/2008,0000,22.20000,22.35000,21.45000,21.45000,1593000
10/20/2008,0000,20.75000,20.90000,20.70000,20.70000,1477000
10/21/2008,0000,21.20000,22.00000,21.00000,21.50000,1186000
10/22/2008,0000,21.00000,21.90000,20.90000,20.90000,834000
10/23/2008,0000,20.20000,20.30000,20.20000,20.20000,1023000
10/24/2008,0000,19.55000,20.00000,19.50000,19.50000,769000
10/27/2008,0000,18.15000,19.20000,18.15000,18.70000,1995000
10/28/2008,0000,17.60000,20.00000,17.60000,20.00000,1172000
10/29/2008,0000,21.40000,21.40000,18.85000,19.80000,1824000
10/30/2008,0000,19.80000,21.00000,19.80000,21.00000,2507000
10/31/2008,0000,20.60000,21.50000,20.30000,21.50000,2042000
11/03/2008,0000,21.35000,22.10000,21.00000,22.00000,1831000
11/04/2008,0000,22.00000,22.00000,21.05000,21.70000,1052000
11/05/2008,0000,22.00000,22.45000,21.50000,22.05000,1473000
11/06/2008,0000,21.30000,21.30000,20.55000,20.80000,1598000
11/07/2008,0000,20.10000,22.25000,20.00000,22.25000,1348000
11/10/2008,0000,22.00000,22.10000,21.35000,22.00000,708000
11/11/2008,0000,21.30000,21.50000,20.70000,21.20000,713000
11/12/2008,0000,20.20000,21.80000,20.00000,20.50000,1480000
11/13/2008,0000,19.80000,19.90000,19.10000,19.10000,902000
11/14/2008,0000,19.70000,19.70000,17.80000,17.90000,1354000
11/17/2008,0000,17.00000,17.50000,16.80000,17.10000,787000
11/18/2008,0000,16.85000,16.85000,15.95000,15.95000,1359000
11/19/2008,0000,16.00000,16.40000,15.60000,16.10000,548000
11/20/2008,0000,15.90000,15.90000,15.00000,15.00000,797000
12/05/2008,0000,16.60000,16.60000,15.20000,15.20000,2955000
12/08/2008,0000,15.30000,16.20000,15.30000,16.20000,2015000
12/09/2008,0000,16.00000,16.00000,15.10000,15.30000,3235000
12/10/2008,0000,15.10000,16.35000,15.10000,16.35000,4072000
12/11/2008,0000,16.40000,17.45000,16.40000,17.45000,9202000
12/12/2008,0000,17.00000,18.00000,16.40000,16.85000,9413000
12/15/2008,0000,17.70000,17.70000,17.00000,17.35000,4657000
12/16/2008,0000,17.35000,17.35000,16.65000,16.75000,2027000
12/17/2008,0000,17.20000,17.35000,16.50000,16.50000,3085000
12/18/2008,0000,16.85000,16.85000,16.35000,16.70000,2414000
12/19/2008,0000,16.50000,16.85000,16.45000,16.70000,2293000
12/22/2008,0000,17.00000,17.45000,16.75000,16.80000,4069000
12/23/2008,0000,17.00000,17.00000,15.80000,15.95000,1995000
12/24/2008,0000,15.75000,16.00000,15.50000,15.70000,1390000
12/25/2008,0000,15.85000,16.00000,15.65000,15.75000,624000
12/26/2008,0000,15.80000,16.25000,15.70000,15.95000,1615000
12/29/2008,0000,16.05000,16.05000,15.70000,15.70000,412000
12/30/2008,0000,15.75000,16.40000,15.75000,16.30000,1231000
12/31/2008,0000,16.50000,16.70000,16.20000,16.45000,841000
01/05/2009,0000,16.80000,17.20000,16.70000,16.70000,1339000
01/06/2009,0000,16.65000,17.15000,16.65000,17.00000,2124000
01/07/2009,0000,17.40000,17.60000,17.10000,17.45000,2746000
01/08/2009,0000,17.10000,17.10000,16.25000,16.25000,2052000
01/09/2009,0000,16.25000,16.50000,16.10000,16.20000,1133000
01/12/2009,0000,15.95000,15.95000,15.35000,15.55000,996000
01/13/2009,0000,15.30000,15.75000,15.30000,15.65000,516000
01/14/2009,0000,15.95000,16.15000,15.70000,15.90000,774000
01/15/2009,0000,15.35000,15.60000,15.30000,15.30000,583000
01/16/2009,0000,15.40000,15.40000,15.30000,15.40000,455000
01/19/2009,0000,15.30000,15.40000,15.15000,15.15000,852000
01/20/2009,0000,15.00000,15.05000,14.10000,14.30000,2086000
01/21/2009,0000,13.80000,14.35000,13.80000,14.30000,779000
02/02/2009,0000,14.10000,14.45000,14.10000,14.25000,318000
02/03/2009,0000,14.25000,15.20000,14.25000,15.20000,1244000
02/04/2009,0000,16.10000,16.25000,15.90000,16.25000,3688000
02/05/2009,0000,16.40000,16.50000,16.00000,16.20000,3630000
02/06/2009,0000,16.50000,17.00000,16.35000,16.95000,3997000
02/09/2009,0000,17.30000,17.50000,16.90000,16.90000,3693000
02/10/2009,0000,16.90000,17.10000,16.70000,16.90000,1748000
02/11/2009,0000,16.50000,17.00000,16.45000,16.90000,3790000
02/12/2009,0000,17.00000,17.15000,16.55000,16.60000,3345000
02/13/2009,0000,16.80000,17.20000,16.75000,17.10000,1691000
02/16/2009,0000,17.10000,17.80000,16.90000,17.65000,3260000
02/17/2009,0000,17.60000,17.60000,16.95000,17.00000,1753000
02/18/2009,0000,16.50000,17.05000,16.50000,17.00000,2503000
02/19/2009,0000,17.00000,17.20000,16.80000,17.10000,1768000
02/20/2009,0000,16.90000,17.05000,16.65000,16.80000,788000
02/23/2009,0000,16.50000,17.15000,16.35000,16.85000,1454000
02/24/2009,0000,16.50000,16.80000,16.50000,16.75000,646000
02/25/2009,0000,17.00000,17.25000,16.90000,17.00000,1475000
02/26/2009,0000,17.20000,18.15000,17.10000,18.15000,5782000
02/27/2009,0000,18.30000,19.10000,18.30000,19.10000,8703000
03/02/2009,0000,19.00000,19.00000,17.85000,17.90000,3916000
03/03/2009,0000,17.00000,18.20000,17.00000,18.20000,4049000
03/04/2009,0000,18.00000,18.70000,18.00000,18.50000,6020000
03/05/2009,0000,18.80000,18.80000,18.15000,18.60000,9063000
03/06/2009,0000,18.50000,19.90000,18.40000,19.80000,30628000
03/09/2009,0000,19.80000,19.90000,19.20000,19.80000,21032000
03/10/2009,0000,19.90000,20.60000,19.90000,20.00000,13305000
03/11/2009,0000,20.40000,20.50000,19.60000,19.60000,8380000
03/12/2009,0000,19.65000,20.20000,19.60000,20.10000,4274000
03/13/2009,0000,20.50000,20.60000,19.75000,19.75000,6855000
03/16/2009,0000,19.90000,20.15000,19.80000,19.85000,4649000
03/17/2009,0000,20.10000,20.90000,20.05000,20.50000,8961000
03/18/2009,0000,20.65000,20.75000,20.05000,20.20000,8685000
03/19/2009,0000,20.35000,20.60000,20.05000,20.05000,3930000
03/20/2009,0000,20.00000,20.25000,19.35000,19.40000,3130000
03/23/2009,0000,19.60000,20.10000,19.55000,20.10000,2490000
03/24/2009,0000,20.45000,20.80000,20.30000,20.35000,5112000
03/25/2009,0000,20.10000,21.20000,20.10000,21.00000,6489000
03/26/2009,0000,21.30000,21.60000,20.75000,21.00000,5900000
03/27/2009,0000,21.20000,21.75000,20.85000,20.90000,4669000
03/30/2009,0000,20.90000,20.90000,19.80000,19.80000,4762000
03/31/2009,0000,20.10000,20.35000,19.75000,20.10000,2781000
04/01/2009,0000,20.30000,20.80000,20.25000,20.60000,2420000
04/02/2009,0000,21.00000,21.65000,20.40000,21.65000,7814000
04/03/2009,0000,21.75000,21.90000,21.30000,21.40000,7928000
04/06/2009,0000,21.95000,22.50000,21.70000,21.90000,7404000
04/07/2009,0000,21.95000,22.50000,21.60000,22.50000,4813000
04/08/2009,0000,22.50000,23.20000,22.30000,22.30000,5812000
04/09/2009,0000,22.90000,23.10000,22.60000,22.90000,4783000
04/10/2009,0000,23.30000,23.40000,22.70000,22.85000,4417000
04/13/2009,0000,23.00000,23.30000,22.85000,23.05000,3697000
04/14/2009,0000,23.00000,23.40000,22.90000,23.40000,3610000
04/15/2009,0000,23.30000,24.30000,23.20000,24.25000,4968000
04/16/2009,0000,25.90000,25.90000,25.40000,25.45000,10320000
04/17/2009,0000,25.45000,25.70000,23.70000,24.10000,8382000
04/20/2009,0000,23.50000,24.40000,23.10000,24.35000,5756000
04/21/2009,0000,23.95000,25.00000,23.70000,24.80000,3027000
04/22/2009,0000,24.85000,25.50000,24.75000,25.00000,4245000
04/23/2009,0000,25.00000,25.65000,24.50000,25.35000,4986000
04/24/2009,0000,26.00000,26.60000,25.85000,26.25000,6566000
04/27/2009,0000,26.25000,26.50000,25.00000,25.10000,4606000
04/28/2009,0000,25.00000,25.35000,24.30000,24.35000,3164000
04/29/2009,0000,24.60000,24.80000,24.20000,24.40000,2674000
04/30/2009,0000,25.60000,26.10000,25.20000,26.10000,4237000
05/04/2009,0000,26.50000,27.80000,26.30000,27.10000,5144000
05/05/2009,0000,27.30000,27.50000,25.90000,26.00000,4744000
05/06/2009,0000,26.00000,27.50000,25.85000,27.40000,4832000
05/07/2009,0000,28.00000,28.00000,26.70000,27.00000,4641000
05/08/2009,0000,27.00000,27.35000,26.80000,27.10000,3305000
05/11/2009,0000,27.30000,27.55000,26.85000,26.90000,5515000
05/12/2009,0000,26.90000,26.90000,25.60000,25.75000,4255000
05/13/2009,0000,25.75000,26.30000,25.75000,26.15000,2363000
05/14/2009,0000,25.95000,26.50000,25.70000,26.10000,2220000
05/15/2009,0000,26.40000,27.30000,26.30000,26.80000,4151000
05/18/2009,0000,26.80000,27.45000,26.80000,26.95000,2608000
05/19/2009,0000,27.40000,27.40000,26.40000,26.50000,3774000
05/20/2009,0000,26.60000,26.90000,26.30000,26.55000,2117000
05/21/2009,0000,26.55000,27.30000,26.50000,26.60000,2591000
05/22/2009,0000,26.10000,26.95000,26.10000,26.95000,2429000
05/25/2009,0000,27.20000,27.30000,26.60000,26.65000,3375000
05/26/2009,0000,26.75000,26.95000,26.30000,26.40000,1893000
05/27/2009,0000,26.60000,26.95000,26.45000,26.95000,2391000
06/01/2009,0000,27.10000,27.15000,26.65000,26.75000,3272000
06/02/2009,0000,26.90000,27.15000,26.50000,26.60000,2840000
06/03/2009,0000,26.60000,26.60000,26.25000,26.35000,2142000
06/04/2009,0000,26.30000,27.30000,26.30000,26.90000,3578000
06/05/2009,0000,27.20000,27.20000,26.90000,27.00000,2035000
06/08/2009,0000,27.65000,27.65000,26.50000,26.55000,4343000
06/09/2009,0000,26.55000,26.70000,25.50000,25.50000,2669000
06/10/2009,0000,25.60000,25.90000,24.95000,25.25000,2203000
06/11/2009,0000,25.25000,25.60000,24.80000,25.60000,1320000
06/12/2009,0000,25.60000,25.85000,25.30000,25.80000,1738000
06/15/2009,0000,25.05000,25.50000,24.70000,24.70000,1551000
06/16/2009,0000,24.70000,24.95000,24.45000,24.90000,850000
06/17/2009,0000,24.80000,25.70000,24.70000,25.00000,2744000
06/18/2009,0000,25.00000,25.30000,24.60000,24.75000,1264000
06/19/2009,0000,24.75000,25.10000,24.70000,25.05000,846000
06/22/2009,0000,25.20000,26.80000,24.90000,26.80000,7628000
06/23/2009,0000,26.50000,27.30000,26.30000,26.90000,9350000
06/24/2009,0000,26.95000,27.20000,26.55000,26.75000,3108000
06/25/2009,0000,26.80000,27.15000,26.70000,26.80000,1673000
06/26/2009,0000,27.00000,27.00000,26.50000,26.50000,1245000
06/29/2009,0000,26.50000,26.60000,25.95000,26.10000,1239000
06/30/2009,0000,26.50000,26.55000,26.15000,26.35000,1353000
07/01/2009,0000,26.20000,26.60000,26.20000,26.40000,2233000
07/02/2009,0000,26.40000,26.95000,26.40000,26.70000,2785000
07/03/2009,0000,26.50000,28.00000,26.25000,27.70000,5304000
07/06/2009,0000,28.10000,28.60000,27.95000,28.20000,11863000
07/07/2009,0000,28.20000,28.80000,28.05000,28.40000,5944000
07/08/2009,0000,28.40000,28.70000,27.85000,28.50000,5123000
07/09/2009,0000,28.50000,29.70000,28.50000,29.10000,6545000
07/10/2009,0000,29.25000,29.50000,28.90000,29.00000,2988000
07/13/2009,0000,29.00000,29.00000,27.80000,27.80000,3419000
07/14/2009,0000,28.20000,29.50000,27.90000,29.00000,4428000
07/15/2009,0000,29.30000,31.00000,29.10000,31.00000,10843000
07/16/2009,0000,31.65000,32.05000,31.20000,31.30000,8920000
07/17/2009,0000,31.50000,33.40000,31.00000,32.80000,7185000
07/20/2009,0000,33.10000,33.30000,31.80000,32.55000,6988000
07/21/2009,0000,32.80000,32.80000,31.80000,32.30000,6488000
07/22/2009,0000,32.30000,33.55000,32.10000,33.30000,10734000
07/23/2009,0000,29.20000,29.40000,28.80000,28.80000,11590000
07/24/2009,0000,29.20000,29.30000,28.80000,28.90000,6063000
07/27/2009,0000,29.40000,29.95000,29.00000,29.50000,3972000
07/28/2009,0000,30.30000,31.55000,29.60000,31.30000,7035000
07/29/2009,0000,31.30000,32.10000,30.75000,31.00000,9279000
07/30/2009,0000,31.00000,31.00000,29.60000,30.30000,4488000
07/31/2009,0000,30.90000,32.40000,30.60000,31.70000,10176000
08/03/2009,0000,33.00000,33.90000,32.50000,33.90000,9208000
08/04/2009,0000,34.50000,35.40000,31.60000,32.60000,10216000
08/05/2009,0000,32.60000,33.80000,32.50000,32.70000,5701000
08/06/2009,0000,32.70000,33.00000,31.05000,32.00000,3487000
08/10/2009,0000,31.50000,33.20000,31.50000,32.45000,3858000
08/11/2009,0000,32.70000,33.10000,32.30000,33.00000,3020000
08/12/2009,0000,32.80000,33.65000,32.65000,33.10000,3828000
08/13/2009,0000,33.70000,34.20000,33.20000,33.80000,4952000
08/14/2009,0000,34.40000,34.50000,33.30000,33.35000,3085000
08/17/2009,0000,32.90000,33.00000,32.05000,32.10000,2327000
08/18/2009,0000,31.30000,31.80000,29.90000,30.65000,4769000
08/19/2009,0000,30.95000,31.15000,30.50000,30.95000,1877000
08/20/2009,0000,30.90000,30.90000,29.25000,30.45000,1814000
08/21/2009,0000,30.45000,30.95000,29.45000,29.50000,2496000
08/24/2009,0000,30.10000,31.10000,30.10000,30.65000,2975000
08/25/2009,0000,30.65000,31.10000,30.15000,30.45000,1294000
08/26/2009,0000,30.20000,30.50000,29.55000,29.60000,1670000
08/27/2009,0000,29.40000,30.30000,29.15000,29.80000,2213000
08/28/2009,0000,30.00000,30.35000,29.65000,29.70000,1556000
08/31/2009,0000,30.00000,30.10000,29.80000,29.95000,1549000
09/01/2009,0000,30.00000,31.05000,29.85000,31.05000,4988000
09/02/2009,0000,30.00000,30.80000,30.00000,30.65000,3447000
09/03/2009,0000,30.60000,32.30000,30.30000,32.30000,7680000
09/04/2009,0000,32.60000,33.00000,32.05000,32.10000,5898000
09/07/2009,0000,32.50000,34.10000,32.30000,33.80000,10699000
09/08/2009,0000,34.00000,35.10000,33.50000,33.95000,9192000
09/09/2009,0000,34.00000,34.50000,33.00000,33.00000,3242000
09/10/2009,0000,33.40000,33.60000,31.85000,31.90000,4080000
09/11/2009,0000,31.90000,32.40000,31.90000,32.15000,1942000
09/14/2009,0000,32.15000,32.15000,31.55000,31.90000,1550000
09/15/2009,0000,31.90000,32.40000,31.80000,32.25000,3120000
09/16/2009,0000,32.35000,33.60000,32.30000,33.55000,6021000
09/17/2009,0000,34.00000,34.95000,33.80000,34.10000,11689000
09/18/2009,0000,34.20000,35.10000,34.20000,34.70000,5023000
09/21/2009,0000,35.00000,35.10000,34.20000,34.30000,3759000
09/22/2009,0000,34.60000,34.60000,33.65000,33.70000,2608000
09/23/2009,0000,33.70000,34.60000,33.45000,34.60000,5941000
09/24/2009,0000,34.80000,35.75000,34.50000,35.00000,12854000
09/25/2009,0000,35.10000,35.50000,34.55000,34.60000,5166000
09/28/2009,0000,34.35000,34.50000,32.80000,32.90000,4127000
09/29/2009,0000,33.20000,33.50000,32.90000,32.90000,3355000
09/30/2009,0000,32.90000,33.45000,32.90000,33.30000,1894000
10/01/2009,0000,33.50000,35.30000,33.40000,35.15000,9146000
10/02/2009,0000,34.90000,35.45000,34.45000,34.85000,5928000
10/05/2009,0000,34.85000,35.35000,34.10000,35.00000,4283000
10/06/2009,0000,35.55000,36.00000,35.00000,35.00000,7024000
10/07/2009,0000,35.20000,35.60000,34.05000,34.25000,7214000
10/08/2009,0000,34.30000,34.30000,33.60000,33.65000,3848000
10/09/2009,0000,33.85000,34.00000,33.30000,33.65000,2146000
10/12/2009,0000,33.80000,34.30000,33.80000,34.30000,1643000
10/13/2009,0000,34.00000,34.45000,33.80000,34.15000,2532000
10/14/2009,0000,34.15000,34.45000,34.05000,34.15000,3162000
10/15/2009,0000,34.40000,34.50000,33.50000,33.50000,3315000
10/16/2009,0000,33.50000,33.85000,33.35000,33.60000,1977000
10/19/2009,0000,33.60000,34.65000,33.60000,34.30000,3641000
10/20/2009,0000,34.60000,34.70000,34.10000,34.20000,2407000
10/21/2009,0000,34.30000,34.90000,34.30000,34.75000,4508000
10/22/2009,0000,34.75000,34.75000,33.85000,34.10000,3196000
10/23/2009,0000,34.95000,35.20000,33.95000,34.10000,8044000
10/26/2009,0000,34.30000,34.30000,33.05000,33.20000,5010000
10/27/2009,0000,33.00000,33.20000,32.80000,32.80000,2443000
10/28/2009,0000,33.00000,33.20000,32.20000,32.20000,2383000
10/29/2009,0000,31.55000,31.55000,30.50000,30.75000,3979000
10/30/2009,0000,31.45000,31.45000,30.60000,30.60000,2014000
11/02/2009,0000,29.40000,30.60000,29.40000,30.60000,2345000
11/03/2009,0000,30.60000,31.00000,30.35000,30.70000,1102000
11/04/2009,0000,30.70000,31.60000,30.70000,31.60000,1909000
11/05/2009,0000,31.60000,31.60000,30.85000,31.40000,1999000
11/06/2009,0000,31.65000,31.80000,31.00000,31.10000,2493000
11/09/2009,0000,31.50000,31.55000,30.85000,31.55000,2142000
11/10/2009,0000,31.85000,31.90000,31.40000,31.80000,7351000
11/11/2009,0000,31.80000,31.80000,30.80000,31.05000,7772000
11/12/2009,0000,31.05000,31.10000,30.70000,30.70000,3126000
11/13/2009,0000,30.70000,31.15000,30.55000,30.95000,1516000
11/16/2009,0000,31.05000,31.35000,30.95000,31.15000,2235000
11/17/2009,0000,31.30000,31.30000,30.65000,30.65000,1662000
11/18/2009,0000,30.75000,31.10000,30.70000,31.05000,1189000
11/19/2009,0000,31.05000,31.40000,31.00000,31.30000,1996000
11/20/2009,0000,31.30000,31.35000,30.95000,30.95000,1545000
11/23/2009,0000,31.00000,31.25000,30.90000,30.90000,1145000
11/24/2009,0000,31.00000,31.65000,30.95000,31.15000,2700000
11/25/2009,0000,31.15000,31.45000,31.10000,31.10000,1615000
11/26/2009,0000,31.20000,32.10000,31.10000,31.60000,5331000
11/27/2009,0000,31.30000,31.40000,30.35000,30.35000,3158000
11/30/2009,0000,30.80000,30.95000,30.40000,30.60000,2348000
12/01/2009,0000,30.60000,30.80000,30.15000,30.25000,2732000
12/02/2009,0000,30.70000,30.90000,30.20000,30.20000,2599000
12/03/2009,0000,30.40000,30.45000,29.85000,29.95000,1671000
12/04/2009,0000,30.10000,30.50000,30.00000,30.00000,1474000
12/07/2009,0000,30.20000,30.80000,30.20000,30.70000,1822000
12/08/2009,0000,30.75000,30.85000,30.45000,30.75000,1568000
12/09/2009,0000,30.65000,31.00000,30.65000,31.00000,2037000
12/11/2009,0000,30.50000,31.00000,30.50000,30.75000,1310000
12/14/2009,0000,30.95000,31.10000,30.70000,30.85000,1509000
12/15/2009,0000,31.00000,31.55000,30.90000,30.90000,3892000
12/16/2009,0000,30.90000,31.35000,30.90000,30.95000,2317000
12/17/2009,0000,31.50000,31.50000,30.80000,30.80000,1795000
12/18/2009,0000,30.80000,30.80000,30.45000,30.55000,1865000
12/21/2009,0000,30.90000,30.95000,30.50000,30.60000,2000000
12/22/2009,0000,30.90000,31.20000,30.75000,30.75000,1835000
12/23/2009,0000,30.90000,31.25000,30.85000,31.00000,1542000
12/25/2009,0000,31.10000,33.20000,31.10000,33.20000,13579000
12/28/2009,0000,33.70000,34.40000,33.35000,33.45000,15117000
12/29/2009,0000,33.85000,33.85000,33.25000,33.30000,4282877
