DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.30000,28.75000,28.15000,28.40000,11290000
04/03/2007,0000,28.90000,29.20000,28.60000,28.60000,21599000
04/04/2007,0000,28.80000,28.80000,28.00000,28.05000,12105000
04/09/2007,0000,28.35000,28.75000,28.10000,28.20000,11481000
04/10/2007,0000,28.20000,28.50000,28.10000,28.25000,5122000
04/11/2007,0000,28.40000,29.50000,28.30000,29.15000,28178000
04/12/2007,0000,29.00000,29.80000,29.00000,29.25000,24873000
04/13/2007,0000,29.35000,29.50000,28.40000,28.40000,12798000
04/16/2007,0000,28.90000,29.00000,28.50000,28.50000,6268000
04/17/2007,0000,28.90000,29.15000,28.30000,28.45000,12149000
04/18/2007,0000,28.80000,29.05000,28.50000,28.75000,7445000
04/19/2007,0000,28.75000,29.15000,28.50000,28.50000,7334000
04/20/2007,0000,28.80000,28.80000,28.40000,28.40000,5600000
04/23/2007,0000,28.70000,29.00000,28.50000,28.65000,9640000
04/24/2007,0000,28.75000,29.35000,28.65000,28.95000,15758000
04/25/2007,0000,29.05000,29.25000,28.70000,28.70000,7565000
04/26/2007,0000,28.80000,29.10000,28.50000,28.55000,6769000
04/27/2007,0000,28.80000,28.80000,27.75000,27.75000,11605000
04/30/2007,0000,26.50000,26.50000,25.85000,25.85000,21884000
05/02/2007,0000,25.10000,25.55000,24.10000,24.40000,18860000
05/03/2007,0000,24.50000,25.70000,24.00000,25.70000,18221000
05/04/2007,0000,26.20000,27.20000,26.05000,27.00000,29546000
05/07/2007,0000,27.50000,27.50000,26.80000,27.00000,12565000
05/08/2007,0000,27.00000,27.75000,26.80000,27.45000,16687000
05/09/2007,0000,27.45000,27.45000,26.75000,26.75000,6352000
05/10/2007,0000,27.10000,27.35000,26.85000,27.15000,6889000
05/11/2007,0000,26.90000,28.00000,26.80000,27.70000,16448000
05/14/2007,0000,28.00000,28.10000,27.20000,27.20000,7597000
05/15/2007,0000,27.40000,27.40000,26.55000,26.60000,7644000
05/16/2007,0000,26.65000,27.10000,26.60000,26.95000,8088000
05/17/2007,0000,27.10000,27.10000,26.70000,26.70000,3868000
05/18/2007,0000,26.80000,27.45000,26.80000,27.35000,10326000
05/21/2007,0000,27.55000,29.25000,27.50000,29.10000,43319000
05/22/2007,0000,29.50000,30.05000,28.60000,30.05000,58815000
05/23/2007,0000,30.90000,31.60000,30.20000,31.00000,77734000
05/24/2007,0000,31.50000,32.05000,31.35000,31.90000,54151000
05/25/2007,0000,31.40000,32.20000,31.30000,31.70000,30691000
05/28/2007,0000,32.10000,32.20000,31.00000,31.20000,22912000
05/29/2007,0000,31.30000,31.50000,30.45000,30.55000,16201000
05/30/2007,0000,30.55000,32.00000,30.55000,31.85000,29506000
05/31/2007,0000,32.25000,32.70000,32.00000,32.15000,42037000
06/01/2007,0000,32.30000,32.50000,31.60000,31.90000,23534000
06/04/2007,0000,32.70000,33.95000,32.65000,33.60000,68140000
06/05/2007,0000,34.50000,34.80000,33.65000,33.95000,69879000
06/06/2007,0000,33.95000,34.30000,32.60000,32.75000,36864000
06/07/2007,0000,32.40000,33.80000,32.40000,33.50000,30444000
06/08/2007,0000,33.00000,33.50000,33.00000,33.20000,21824000
06/11/2007,0000,34.00000,34.30000,33.40000,33.80000,25974000
06/12/2007,0000,34.05000,36.00000,34.00000,35.15000,56697000
06/13/2007,0000,35.70000,35.90000,34.55000,34.85000,27681000
06/14/2007,0000,35.50000,36.25000,35.15000,35.30000,40427000
06/15/2007,0000,35.90000,35.90000,35.15000,35.55000,25048000
06/20/2007,0000,35.85000,35.85000,33.95000,34.30000,32988000
06/21/2007,0000,34.30000,34.65000,33.60000,33.80000,31721000
06/22/2007,0000,33.80000,34.50000,33.60000,33.80000,38963000
06/25/2007,0000,35.10000,35.20000,34.25000,34.30000,25127000
06/26/2007,0000,34.10000,35.00000,33.70000,33.90000,35994000
06/27/2007,0000,33.90000,34.50000,33.85000,34.50000,23421000
06/28/2007,0000,34.60000,35.20000,34.00000,34.60000,44051000
06/29/2007,0000,35.10000,36.00000,34.85000,35.50000,55962000
07/02/2007,0000,35.70000,35.95000,35.05000,35.20000,23180000
07/03/2007,0000,35.10000,35.10000,33.40000,34.50000,54784000
07/04/2007,0000,34.00000,34.30000,33.50000,34.20000,33769000
07/05/2007,0000,34.40000,34.70000,34.20000,34.40000,24897000
07/06/2007,0000,34.90000,36.80000,34.70000,36.80000,69128000
07/09/2007,0000,37.80000,39.30000,37.50000,38.60000,71367000
07/10/2007,0000,39.00000,39.50000,38.00000,38.85000,39159000
07/11/2007,0000,39.20000,41.55000,39.20000,41.20000,65978000
07/12/2007,0000,41.95000,44.05000,41.75000,42.30000,92878000
07/13/2007,0000,43.00000,43.45000,41.00000,41.10000,36756000
07/16/2007,0000,43.20000,43.20000,40.50000,41.10000,45477000
07/17/2007,0000,41.00000,41.45000,40.30000,41.30000,23843000
07/18/2007,0000,41.30000,41.35000,40.05000,40.30000,31069000
07/19/2007,0000,40.30000,42.60000,40.10000,41.85000,62968000
07/20/2007,0000,42.00000,42.30000,41.45000,41.50000,25387000
07/23/2007,0000,41.70000,44.40000,41.55000,44.40000,56529000
07/24/2007,0000,46.00000,46.80000,44.10000,44.50000,66593000
07/25/2007,0000,44.00000,46.80000,43.65000,46.80000,48780000
07/26/2007,0000,47.70000,48.30000,45.00000,45.10000,50215000
07/27/2007,0000,43.30000,46.50000,43.00000,44.20000,44312000
07/30/2007,0000,44.60000,45.35000,42.60000,43.00000,30320000
07/31/2007,0000,43.90000,44.80000,43.50000,43.60000,24852000
08/01/2007,0000,43.60000,44.45000,41.00000,41.05000,26533000
08/02/2007,0000,41.60000,42.60000,38.20000,40.00000,39492000
08/03/2007,0000,40.80000,42.35000,40.40000,42.00000,26205000
08/06/2007,0000,41.00000,41.90000,40.05000,40.90000,12444000
08/07/2007,0000,42.00000,42.40000,40.00000,40.00000,18485000
08/08/2007,0000,40.40000,41.40000,40.30000,40.95000,15765000
08/09/2007,0000,41.40000,43.75000,41.25000,43.40000,36662000
08/10/2007,0000,41.00000,42.40000,41.00000,41.80000,21763000
08/13/2007,0000,44.00000,44.10000,41.80000,42.20000,33605000
08/14/2007,0000,42.50000,43.45000,41.45000,41.65000,21976000
08/15/2007,0000,41.00000,41.00000,38.75000,38.75000,33078000
08/16/2007,0000,36.50000,37.30000,36.05000,36.05000,27005000
08/17/2007,0000,36.05000,36.70000,33.55000,34.30000,26449000
08/20/2007,0000,36.65000,36.70000,35.70000,36.70000,14628000
08/21/2007,0000,37.10000,38.00000,36.15000,36.35000,19991000
08/22/2007,0000,36.50000,37.00000,33.90000,35.55000,14263000
08/23/2007,0000,36.40000,37.80000,36.20000,37.00000,23006000
08/24/2007,0000,37.00000,37.80000,36.25000,37.80000,26458000
08/27/2007,0000,38.15000,39.25000,37.40000,37.40000,25255000
08/28/2007,0000,37.50000,38.20000,36.50000,36.55000,16363000
08/29/2007,0000,35.20000,35.80000,34.50000,35.70000,15554000
08/30/2007,0000,36.50000,37.00000,35.85000,35.85000,13712000
08/31/2007,0000,36.50000,38.00000,36.40000,37.80000,23163000
09/03/2007,0000,38.00000,38.60000,37.35000,37.35000,13412000
09/04/2007,0000,38.10000,39.70000,38.00000,39.20000,41188000
09/05/2007,0000,40.30000,41.80000,40.00000,41.55000,52448000
09/06/2007,0000,41.80000,42.95000,41.00000,42.95000,39382000
09/07/2007,0000,43.25000,43.80000,41.20000,41.35000,29305000
09/10/2007,0000,40.60000,42.00000,40.50000,42.00000,21350000
09/11/2007,0000,42.00000,42.40000,41.35000,41.40000,16615000
09/12/2007,0000,41.70000,42.70000,41.35000,41.45000,18543000
09/13/2007,0000,41.75000,42.40000,41.35000,41.80000,15916000
09/14/2007,0000,42.10000,43.70000,42.10000,42.80000,44826000
09/17/2007,0000,43.00000,43.75000,42.15000,42.50000,22428000
09/19/2007,0000,43.50000,43.60000,40.80000,41.05000,24252000
09/20/2007,0000,41.85000,42.50000,41.05000,41.30000,15681000
09/21/2007,0000,41.60000,43.00000,41.00000,43.00000,19602000
09/26/2007,0000,43.60000,43.75000,42.50000,43.00000,18614000
09/27/2007,0000,43.50000,44.90000,43.00000,44.00000,36371000
09/28/2007,0000,44.60000,44.70000,43.50000,43.60000,18686000
10/01/2007,0000,44.80000,45.15000,43.90000,44.30000,21348000
10/02/2007,0000,45.10000,45.30000,43.40000,43.75000,20646000
10/03/2007,0000,44.05000,44.20000,42.10000,42.70000,17297000
10/04/2007,0000,42.90000,43.90000,42.75000,43.30000,16528000
10/05/2007,0000,43.50000,43.80000,43.05000,43.05000,11492000
10/08/2007,0000,43.80000,44.90000,43.15000,43.20000,20852000
10/09/2007,0000,43.30000,44.00000,42.50000,42.75000,14701000
10/11/2007,0000,43.70000,43.90000,43.10000,43.40000,21991000
10/12/2007,0000,43.40000,43.40000,41.50000,42.55000,25540000
10/15/2007,0000,42.50000,42.65000,41.65000,42.20000,13984000
10/16/2007,0000,41.80000,43.40000,41.50000,41.80000,31039000
10/17/2007,0000,41.60000,41.75000,40.80000,40.80000,30432000
10/18/2007,0000,41.30000,43.65000,41.20000,43.65000,46979000
10/19/2007,0000,44.25000,46.30000,44.25000,45.20000,85214000
10/22/2007,0000,44.00000,46.80000,43.65000,46.70000,55033000
10/23/2007,0000,47.50000,48.20000,46.15000,46.50000,68930000
10/24/2007,0000,47.00000,47.50000,45.40000,45.50000,27078000
10/25/2007,0000,46.25000,47.40000,45.60000,46.60000,33135000
10/26/2007,0000,47.20000,47.20000,46.05000,46.60000,16090000
10/29/2007,0000,47.50000,48.20000,47.00000,47.50000,41018000
10/30/2007,0000,48.00000,48.90000,47.35000,47.50000,42100000
10/31/2007,0000,48.00000,48.00000,45.80000,46.20000,29053000
11/01/2007,0000,46.50000,46.95000,45.60000,45.85000,24907000
11/02/2007,0000,45.50000,46.70000,45.30000,45.80000,27622000
11/05/2007,0000,46.20000,48.80000,44.70000,48.20000,52229000
11/06/2007,0000,48.50000,51.00000,47.50000,50.20000,83102000
11/07/2007,0000,50.90000,51.30000,49.75000,49.85000,35391000
11/08/2007,0000,48.15000,49.00000,47.20000,47.95000,26844000
11/09/2007,0000,48.55000,50.80000,47.10000,50.00000,34741000
11/12/2007,0000,48.50000,49.20000,46.50000,46.60000,31304000
11/13/2007,0000,46.80000,47.35000,44.50000,46.00000,31516000
11/14/2007,0000,48.50000,49.15000,47.50000,48.10000,26489000
11/15/2007,0000,47.90000,48.75000,47.60000,48.05000,13274000
11/16/2007,0000,47.00000,47.40000,45.60000,46.50000,36756000
11/19/2007,0000,46.70000,47.45000,45.00000,45.00000,27420000
11/20/2007,0000,43.60000,47.25000,43.50000,47.10000,32117000
11/21/2007,0000,46.90000,47.70000,45.75000,45.75000,26020000
11/22/2007,0000,45.60000,47.00000,45.35000,45.35000,20249000
11/23/2007,0000,45.85000,46.20000,42.30000,42.50000,44981000
11/26/2007,0000,43.50000,43.70000,41.20000,41.65000,48569000
11/27/2007,0000,40.10000,40.90000,38.80000,40.45000,38926000
11/28/2007,0000,41.35000,41.70000,39.60000,39.60000,20385000
11/29/2007,0000,41.00000,42.35000,40.75000,42.25000,28427000
11/30/2007,0000,42.80000,44.10000,42.60000,42.80000,22299000
12/03/2007,0000,43.00000,43.70000,42.80000,43.20000,8584000
12/04/2007,0000,44.00000,44.80000,43.70000,43.95000,27623000
12/05/2007,0000,44.60000,45.85000,44.30000,45.60000,34318000
12/06/2007,0000,45.85000,46.40000,44.85000,45.15000,25835000
12/07/2007,0000,46.00000,46.15000,44.70000,44.70000,14702000
12/10/2007,0000,45.00000,45.70000,44.75000,45.10000,10430000
12/11/2007,0000,45.50000,45.70000,43.80000,45.10000,12444000
12/12/2007,0000,44.50000,45.05000,43.70000,44.00000,22687000
12/13/2007,0000,43.70000,44.10000,41.40000,41.95000,28250000
12/14/2007,0000,42.00000,42.95000,39.15000,41.50000,42454000
12/17/2007,0000,40.50000,41.70000,38.60000,39.15000,27512000
12/18/2007,0000,38.60000,40.80000,37.40000,40.00000,29983000
12/19/2007,0000,40.90000,42.20000,40.60000,41.80000,20928000
12/20/2007,0000,42.10000,42.10000,39.80000,39.80000,15383000
12/21/2007,0000,39.90000,41.75000,39.00000,41.50000,23327000
12/24/2007,0000,42.50000,43.80000,42.30000,43.80000,22773000
12/25/2007,0000,44.15000,45.20000,43.80000,44.20000,26057000
12/26/2007,0000,43.60000,44.20000,43.25000,44.20000,13516000
12/27/2007,0000,44.20000,45.35000,43.35000,43.90000,22806000
12/28/2007,0000,43.50000,45.00000,43.25000,44.70000,20098000
12/31/2007,0000,45.00000,45.10000,44.00000,44.50000,11239000
01/02/2008,0000,44.30000,44.70000,43.00000,43.00000,23859000
01/03/2008,0000,41.50000,42.00000,40.00000,40.10000,35328000
01/04/2008,0000,39.10000,39.10000,37.50000,37.60000,68964000
01/07/2008,0000,35.60000,36.00000,35.00000,35.00000,29106000
01/08/2008,0000,34.20000,34.70000,32.60000,33.45000,60191000
01/09/2008,0000,32.10000,35.10000,32.10000,35.00000,52348000
01/10/2008,0000,35.70000,36.20000,33.00000,33.05000,85704000
01/11/2008,0000,34.00000,34.35000,33.50000,34.00000,37334000
01/14/2008,0000,33.90000,34.50000,32.50000,32.65000,37590000
01/15/2008,0000,33.10000,34.10000,32.75000,33.10000,30064000
01/16/2008,0000,31.70000,32.20000,30.80000,30.80000,44447000
01/17/2008,0000,31.00000,31.80000,29.65000,30.85000,44971000
01/18/2008,0000,29.50000,31.70000,29.50000,31.70000,33222000
01/21/2008,0000,30.60000,31.40000,30.20000,30.20000,19739000
01/22/2008,0000,28.10000,28.10000,28.10000,28.10000,9047000
01/23/2008,0000,27.60000,28.10000,26.15000,26.15000,46210000
01/24/2008,0000,26.70000,27.00000,25.00000,25.00000,54848000
01/25/2008,0000,25.60000,26.75000,25.60000,26.75000,21806000
01/28/2008,0000,27.10000,27.85000,26.70000,27.20000,48245000
01/29/2008,0000,28.00000,28.30000,26.90000,27.70000,33666000
01/30/2008,0000,27.70000,29.00000,27.50000,28.00000,31926000
01/31/2008,0000,27.90000,28.50000,26.60000,26.65000,27488000
02/01/2008,0000,27.40000,27.40000,26.70000,27.05000,18511000
02/12/2008,0000,26.30000,26.70000,25.60000,25.60000,11032000
02/13/2008,0000,26.30000,26.90000,25.90000,26.25000,9990000
02/14/2008,0000,27.25000,28.05000,27.15000,28.05000,17840000
02/15/2008,0000,27.70000,29.60000,27.40000,29.00000,28417000
02/18/2008,0000,29.80000,30.30000,28.80000,29.00000,23529000
02/19/2008,0000,29.40000,29.95000,28.60000,29.90000,24033000
02/20/2008,0000,29.50000,30.00000,28.40000,28.65000,17507000
02/21/2008,0000,29.10000,30.30000,29.00000,30.30000,28424000
02/22/2008,0000,29.80000,30.95000,29.60000,29.80000,37922000
02/25/2008,0000,30.50000,31.00000,30.00000,30.00000,35076000
02/26/2008,0000,30.50000,31.30000,30.00000,30.20000,39094000
02/27/2008,0000,30.75000,31.30000,30.20000,31.00000,35997000
02/29/2008,0000,30.80000,31.30000,30.20000,31.30000,20796000
03/03/2008,0000,30.50000,30.55000,29.15000,29.20000,41598000
03/04/2008,0000,29.00000,29.75000,28.70000,29.55000,24588000
03/05/2008,0000,29.50000,29.50000,28.50000,28.65000,27392000
03/06/2008,0000,28.80000,29.80000,28.80000,29.65000,23398000
03/07/2008,0000,29.10000,30.80000,29.10000,30.20000,41010000
03/10/2008,0000,30.60000,30.70000,29.55000,29.60000,23675000
03/11/2008,0000,29.80000,30.45000,29.65000,30.00000,21036000
03/12/2008,0000,30.70000,31.20000,30.00000,30.00000,43979000
03/13/2008,0000,29.80000,30.40000,28.85000,28.85000,21205000
03/14/2008,0000,29.30000,29.45000,27.10000,27.60000,48064000
03/17/2008,0000,27.00000,27.00000,25.90000,26.45000,20794000
03/18/2008,0000,26.35000,26.80000,26.20000,26.50000,11623000
03/19/2008,0000,27.20000,27.20000,26.35000,26.35000,13401000
03/20/2008,0000,26.30000,26.60000,25.65000,26.10000,14488000
03/21/2008,0000,26.45000,27.05000,26.45000,27.00000,15855000
03/24/2008,0000,28.60000,28.60000,27.15000,27.45000,21361000
03/25/2008,0000,27.80000,27.90000,27.30000,27.35000,21592000
03/26/2008,0000,27.45000,27.70000,26.30000,26.60000,15163000
03/27/2008,0000,26.10000,26.55000,26.00000,26.20000,9872000
03/28/2008,0000,26.50000,27.50000,26.40000,27.50000,15551000
03/31/2008,0000,27.60000,27.80000,27.40000,27.40000,11985000
04/01/2008,0000,27.80000,28.70000,27.60000,27.60000,25003000
04/02/2008,0000,28.30000,28.70000,28.20000,28.40000,26522000
04/03/2008,0000,28.50000,29.30000,28.10000,29.15000,22235000
04/07/2008,0000,29.30000,29.30000,28.50000,28.65000,14460000
04/08/2008,0000,28.70000,28.70000,27.90000,28.35000,15774000
04/09/2008,0000,28.35000,28.35000,27.40000,27.90000,17268000
04/10/2008,0000,27.75000,28.50000,27.75000,28.45000,14138000
04/11/2008,0000,28.80000,30.20000,28.80000,30.10000,56577000
04/14/2008,0000,29.90000,29.90000,29.10000,29.20000,30378000
04/15/2008,0000,29.30000,30.55000,29.30000,29.90000,36280000
04/16/2008,0000,30.40000,30.50000,29.50000,30.00000,25611000
04/17/2008,0000,30.60000,30.90000,29.85000,29.90000,33661000
04/18/2008,0000,30.00000,30.25000,29.25000,29.45000,16252000
04/21/2008,0000,29.70000,30.25000,29.65000,29.70000,19579000
04/22/2008,0000,29.70000,29.95000,29.25000,29.30000,12363000
04/23/2008,0000,29.60000,29.70000,29.00000,29.00000,28585000
04/24/2008,0000,29.00000,29.30000,28.50000,28.50000,15025000
04/25/2008,0000,28.80000,29.10000,28.20000,28.20000,20575000
04/28/2008,0000,28.10000,28.40000,27.90000,28.10000,10439000
04/29/2008,0000,28.40000,28.60000,27.90000,27.90000,11319000
04/30/2008,0000,28.00000,28.30000,27.60000,27.60000,10509000
05/02/2008,0000,28.00000,28.15000,27.60000,27.70000,8582000
05/05/2008,0000,27.80000,27.90000,26.90000,27.20000,14734000
05/06/2008,0000,27.20000,27.30000,26.70000,26.90000,12056000
05/07/2008,0000,27.30000,28.00000,27.20000,27.75000,10914000
05/08/2008,0000,27.70000,27.70000,27.15000,27.30000,7025000
05/09/2008,0000,27.60000,27.80000,27.20000,27.30000,6589000
05/12/2008,0000,27.05000,27.50000,27.05000,27.25000,4721000
05/13/2008,0000,27.30000,27.70000,27.30000,27.60000,7518000
05/14/2008,0000,27.60000,27.75000,27.30000,27.60000,11807000
05/15/2008,0000,29.10000,29.50000,29.10000,29.50000,23404000
05/16/2008,0000,29.50000,30.50000,29.05000,29.50000,74407000
05/19/2008,0000,29.80000,30.20000,29.60000,29.95000,16949000
05/20/2008,0000,29.95000,30.00000,28.65000,28.65000,19130000
05/21/2008,0000,28.50000,29.20000,28.40000,28.50000,12044000
05/22/2008,0000,28.60000,29.15000,28.50000,28.70000,15406000
05/23/2008,0000,29.30000,29.35000,28.00000,28.00000,13625000
05/26/2008,0000,28.00000,28.00000,26.10000,26.30000,29888000
05/27/2008,0000,26.30000,26.50000,26.05000,26.40000,10150000
05/28/2008,0000,26.45000,26.55000,25.60000,25.70000,14773000
05/29/2008,0000,25.80000,26.10000,25.00000,25.35000,30134000
05/30/2008,0000,25.45000,25.60000,24.60000,24.90000,16347000
06/02/2008,0000,24.80000,25.60000,24.50000,25.10000,23053000
06/03/2008,0000,24.80000,25.05000,24.00000,24.20000,22322000
06/04/2008,0000,24.20000,24.60000,24.05000,24.20000,12871000
06/05/2008,0000,24.50000,25.40000,24.35000,25.40000,15319000
06/06/2008,0000,25.60000,25.80000,24.80000,24.80000,22788000
06/10/2008,0000,24.80000,24.80000,24.30000,24.35000,8295000
06/11/2008,0000,24.70000,24.70000,24.05000,24.10000,7031000
06/12/2008,0000,23.90000,24.00000,22.45000,22.50000,17585000
06/13/2008,0000,22.70000,23.15000,22.55000,22.90000,12241000
06/16/2008,0000,23.10000,23.40000,23.00000,23.00000,7116000
06/17/2008,0000,23.00000,23.00000,21.70000,21.80000,17374000
06/18/2008,0000,21.80000,22.40000,21.80000,21.80000,15559000
06/19/2008,0000,21.50000,21.50000,20.70000,20.80000,13947000
06/20/2008,0000,20.90000,21.30000,20.35000,20.35000,12519000
06/23/2008,0000,20.00000,20.00000,19.00000,19.00000,24730000
06/24/2008,0000,19.00000,19.35000,17.70000,17.70000,25200000
06/25/2008,0000,17.80000,18.85000,17.40000,18.85000,29447000
06/26/2008,0000,18.85000,19.40000,18.50000,18.85000,21808000
06/27/2008,0000,17.80000,18.70000,17.65000,18.70000,18558000
06/30/2008,0000,18.90000,19.60000,18.55000,18.55000,12849000
07/01/2008,0000,18.60000,19.20000,18.30000,18.30000,11376000
07/02/2008,0000,18.40000,19.20000,18.30000,18.75000,14554000
07/03/2008,0000,18.50000,20.05000,18.25000,20.05000,23225000
07/04/2008,0000,20.20000,20.75000,19.30000,19.30000,25142000
07/07/2008,0000,19.30000,20.05000,19.20000,19.90000,16218000
07/08/2008,0000,19.70000,19.85000,18.55000,18.65000,14871000
07/09/2008,0000,18.90000,19.30000,17.70000,18.00000,18439000
07/10/2008,0000,18.00000,18.25000,17.40000,17.50000,16204000
07/11/2008,0000,17.60000,18.35000,17.60000,18.15000,11535000
07/14/2008,0000,18.15000,18.45000,17.85000,17.90000,7106000
07/15/2008,0000,17.50000,17.55000,16.65000,16.65000,13995000
07/16/2008,0000,16.50000,17.10000,16.30000,16.30000,16550000
07/17/2008,0000,17.40000,17.40000,17.25000,17.40000,10142000
07/18/2008,0000,17.40000,17.65000,16.20000,16.50000,20042000
07/21/2008,0000,16.50000,17.25000,16.50000,17.00000,12124000
07/22/2008,0000,16.80000,17.15000,16.80000,16.90000,7078000
07/23/2008,0000,17.20000,18.05000,17.20000,18.05000,12380000
07/24/2008,0000,18.05000,18.20000,17.60000,17.80000,8878000
07/25/2008,0000,17.50000,17.50000,17.05000,17.20000,5568000
07/29/2008,0000,16.50000,17.00000,16.30000,16.80000,6534000
07/30/2008,0000,17.00000,17.35000,16.65000,16.65000,6495000
07/31/2008,0000,16.80000,17.15000,16.00000,16.00000,12587000
08/01/2008,0000,15.50000,16.35000,15.50000,16.15000,14250000
08/04/2008,0000,16.50000,17.25000,16.50000,17.25000,18095000
08/05/2008,0000,17.25000,17.65000,17.05000,17.30000,31881000
08/06/2008,0000,18.00000,18.20000,17.70000,18.15000,16726000
08/07/2008,0000,18.15000,18.40000,17.90000,18.15000,18076000
08/08/2008,0000,18.00000,18.70000,17.85000,18.30000,20496000
08/11/2008,0000,18.65000,19.00000,18.30000,18.30000,9616000
08/12/2008,0000,18.50000,18.75000,18.20000,18.30000,12637000
08/13/2008,0000,19.10000,19.55000,18.90000,19.00000,52026000
08/14/2008,0000,18.70000,18.75000,18.35000,18.60000,16159000
08/15/2008,0000,18.70000,19.00000,18.20000,18.20000,13784000
08/18/2008,0000,18.30000,18.50000,17.55000,17.60000,10149000
08/19/2008,0000,17.20000,17.90000,17.15000,17.65000,8771000
08/20/2008,0000,17.60000,17.85000,17.45000,17.80000,6222000
08/21/2008,0000,17.90000,18.30000,17.65000,17.65000,13170000
08/22/2008,0000,17.70000,17.90000,17.15000,17.55000,9301000
08/25/2008,0000,17.85000,18.15000,17.65000,17.80000,8135000
08/26/2008,0000,17.60000,17.75000,17.35000,17.70000,7789000
08/27/2008,0000,17.70000,18.90000,17.70000,18.90000,32312000
08/28/2008,0000,19.10000,20.00000,19.10000,19.45000,57669000
08/29/2008,0000,19.90000,20.30000,19.80000,19.85000,32574000
09/01/2008,0000,19.65000,19.70000,19.05000,19.10000,17687000
09/02/2008,0000,19.60000,20.25000,19.30000,19.60000,44185000
09/03/2008,0000,19.60000,19.90000,18.60000,18.65000,23188000
09/04/2008,0000,18.70000,19.20000,18.05000,18.10000,17308000
09/05/2008,0000,17.60000,19.00000,17.60000,19.00000,22587000
09/08/2008,0000,19.80000,20.30000,19.55000,20.30000,26395000
09/09/2008,0000,20.30000,20.40000,19.30000,19.50000,23882000
09/10/2008,0000,19.50000,19.95000,18.60000,18.90000,23339000
09/11/2008,0000,19.00000,19.30000,18.70000,18.70000,17620000
09/12/2008,0000,19.30000,19.35000,17.40000,17.90000,22990000
09/15/2008,0000,17.40000,17.65000,16.65000,16.65000,16546000
09/16/2008,0000,15.50000,15.75000,15.50000,15.50000,10757000
09/17/2008,0000,15.70000,16.40000,14.45000,14.45000,35867000
09/18/2008,0000,13.45000,13.45000,13.45000,13.45000,4748000
09/19/2008,0000,13.55000,14.25000,13.55000,14.20000,32029000
09/22/2008,0000,14.50000,14.80000,14.00000,14.60000,23275000
09/23/2008,0000,14.15000,15.60000,14.10000,15.60000,31428000
09/24/2008,0000,15.50000,16.10000,15.05000,15.20000,42249000
09/25/2008,0000,14.70000,15.05000,14.30000,14.40000,27713000
09/26/2008,0000,14.40000,14.60000,13.40000,13.45000,20903000
09/30/2008,0000,12.55000,12.55000,12.55000,12.55000,4589000
10/01/2008,0000,12.65000,13.10000,12.20000,12.55000,16820000
10/02/2008,0000,12.55000,13.20000,12.55000,12.85000,10319000
10/03/2008,0000,13.00000,13.70000,12.90000,13.70000,18212000
10/06/2008,0000,13.40000,13.40000,12.75000,12.75000,13883000
10/07/2008,0000,12.10000,12.70000,12.00000,12.55000,14111000
10/08/2008,0000,11.70000,12.00000,11.70000,11.70000,13320000
10/09/2008,0000,11.05000,11.40000,10.90000,10.90000,18910000
10/13/2008,0000,10.55000,10.55000,10.55000,10.55000,2627000
10/14/2008,0000,11.05000,11.25000,10.95000,11.25000,18255000
10/15/2008,0000,10.90000,11.00000,10.90000,10.90000,2830000
10/16/2008,0000,10.55000,10.55000,10.55000,10.55000,647000
10/17/2008,0000,10.20000,10.35000,10.20000,10.20000,4197000
10/20/2008,0000,9.85000,9.85000,9.85000,9.85000,1189000
10/21/2008,0000,10.50000,10.50000,10.05000,10.40000,23540000
10/22/2008,0000,10.05000,10.35000,10.05000,10.05000,12833000
10/23/2008,0000,9.70000,9.70000,9.70000,9.70000,1084000
10/24/2008,0000,9.37000,9.37000,9.37000,9.37000,1358000
10/27/2008,0000,8.72000,8.85000,8.72000,8.72000,15367000
10/28/2008,0000,8.11000,8.62000,8.11000,8.50000,23830000
10/29/2008,0000,8.90000,8.90000,7.91000,7.91000,19121000
10/30/2008,0000,7.45000,8.22000,7.36000,8.05000,20665000
10/31/2008,0000,8.00000,8.49000,7.85000,8.27000,17961000
11/03/2008,0000,8.36000,8.84000,8.10000,8.84000,17527000
11/04/2008,0000,9.00000,9.30000,8.96000,9.30000,19827000
11/05/2008,0000,9.40000,9.50000,8.92000,9.01000,16336000
11/06/2008,0000,8.38000,8.44000,8.38000,8.38000,6421000
11/07/2008,0000,7.80000,8.54000,7.80000,8.40000,10467000
11/10/2008,0000,8.40000,8.53000,8.22000,8.53000,6894000
11/11/2008,0000,8.20000,8.35000,7.94000,7.94000,6203000
11/12/2008,0000,7.88000,8.20000,7.80000,8.03000,7420000
11/13/2008,0000,7.50000,7.59000,7.47000,7.47000,3608000
11/14/2008,0000,7.56000,7.69000,6.95000,6.95000,12834000
11/17/2008,0000,6.47000,6.65000,6.47000,6.47000,8016000
11/18/2008,0000,6.02000,6.02000,6.02000,6.02000,2191000
11/19/2008,0000,5.60000,6.18000,5.60000,6.01000,18341000
11/20/2008,0000,5.59000,5.72000,5.59000,5.59000,9025000
11/21/2008,0000,5.20000,5.75000,5.20000,5.58000,14071000
11/24/2008,0000,5.58000,5.58000,5.19000,5.19000,12267000
11/25/2008,0000,5.26000,5.43000,4.83000,4.83000,53852000
11/26/2008,0000,4.83000,5.15000,4.83000,5.09000,18841000
11/27/2008,0000,5.20000,5.44000,5.19000,5.44000,11826000
11/28/2008,0000,5.50000,5.79000,5.50000,5.73000,32612000
12/01/2008,0000,5.73000,6.07000,5.60000,5.92000,23396000
12/02/2008,0000,5.51000,5.60000,5.51000,5.51000,12883000
12/03/2008,0000,5.35000,5.77000,5.35000,5.50000,25370000
12/04/2008,0000,5.68000,5.88000,5.56000,5.61000,32995000
12/05/2008,0000,5.61000,5.74000,5.26000,5.30000,15427000
12/08/2008,0000,5.40000,5.64000,5.35000,5.64000,15137000
12/09/2008,0000,5.77000,5.77000,5.56000,5.57000,16319000
12/10/2008,0000,5.62000,5.95000,5.58000,5.95000,20488000
12/11/2008,0000,6.11000,6.36000,6.11000,6.36000,29380000
12/12/2008,0000,6.38000,6.67000,5.98000,6.08000,53037000
12/15/2008,0000,6.48000,6.48000,6.22000,6.34000,19230000
12/16/2008,0000,6.30000,6.46000,6.20000,6.44000,13846000
12/17/2008,0000,6.65000,6.77000,6.35000,6.35000,26132000
12/18/2008,0000,6.25000,6.42000,6.05000,6.16000,15246000
12/19/2008,0000,6.06000,6.39000,6.06000,6.30000,17363000
12/22/2008,0000,6.48000,6.65000,6.22000,6.25000,18457000
12/23/2008,0000,6.25000,6.30000,5.82000,5.84000,12166000
12/24/2008,0000,5.70000,5.95000,5.61000,5.79000,7173000
12/25/2008,0000,5.95000,5.95000,5.76000,5.80000,6040000
12/26/2008,0000,5.79000,6.20000,5.79000,6.20000,28351000
12/29/2008,0000,6.29000,6.40000,6.10000,6.13000,28123000
12/30/2008,0000,6.13000,6.42000,6.13000,6.34000,22584000
12/31/2008,0000,6.45000,6.56000,6.36000,6.42000,22209000
01/05/2009,0000,6.64000,6.72000,6.52000,6.56000,19545000
01/06/2009,0000,6.56000,6.68000,6.48000,6.61000,18191000
01/07/2009,0000,6.70000,7.07000,6.64000,7.00000,39889000
01/08/2009,0000,6.70000,6.87000,6.51000,6.51000,18606000
01/09/2009,0000,6.49000,6.52000,6.30000,6.38000,11143000
01/12/2009,0000,6.28000,6.37000,6.20000,6.21000,8050000
01/13/2009,0000,6.25000,6.37000,6.25000,6.34000,7046000
01/14/2009,0000,6.34000,6.50000,6.26000,6.29000,11309000
01/15/2009,0000,5.90000,5.98000,5.85000,5.88000,8865000
01/16/2009,0000,5.95000,6.02000,5.95000,6.02000,8526000
01/19/2009,0000,6.16000,6.16000,5.98000,5.98000,4950000
01/20/2009,0000,5.89000,5.90000,5.69000,5.69000,5003000
01/21/2009,0000,5.50000,5.80000,5.50000,5.79000,4759000
02/02/2009,0000,5.79000,5.95000,5.79000,5.79000,3233000
02/03/2009,0000,5.89000,6.17000,5.85000,6.15000,8427000
02/04/2009,0000,6.26000,6.26000,6.04000,6.10000,4579000
02/05/2009,0000,5.95000,6.12000,5.95000,6.01000,3375000
02/06/2009,0000,6.13000,6.43000,6.11000,6.43000,15119000
02/09/2009,0000,6.88000,6.88000,6.60000,6.60000,22458000
02/10/2009,0000,6.54000,6.79000,6.47000,6.79000,19104000
02/11/2009,0000,6.60000,7.26000,6.56000,7.26000,43402000
02/12/2009,0000,7.30000,7.30000,6.76000,6.76000,27618000
02/13/2009,0000,6.90000,7.13000,6.76000,6.96000,22472000
02/16/2009,0000,7.03000,7.44000,6.91000,7.44000,38578000
02/17/2009,0000,7.78000,7.96000,7.75000,7.96000,77900000
02/18/2009,0000,7.96000,8.20000,7.80000,7.86000,50089000
02/19/2009,0000,7.84000,8.10000,7.66000,7.99000,34762000
02/20/2009,0000,7.90000,8.20000,7.75000,8.20000,43922000
02/23/2009,0000,8.25000,8.77000,8.25000,8.77000,67710000
02/24/2009,0000,8.76000,9.15000,8.67000,9.07000,80252000
02/25/2009,0000,9.25000,9.33000,8.90000,8.95000,60101000
02/26/2009,0000,8.95000,9.17000,8.82000,9.17000,39730000
02/27/2009,0000,9.30000,9.81000,9.20000,9.81000,76989000
03/02/2009,0000,9.81000,10.40000,9.71000,10.10000,81469000
03/03/2009,0000,10.10000,10.30000,9.40000,10.20000,60903000
03/04/2009,0000,10.20000,10.45000,10.00000,10.10000,52902000
03/05/2009,0000,10.20000,10.40000,9.92000,9.93000,52154000
03/06/2009,0000,9.80000,10.60000,9.80000,10.60000,89389000
03/09/2009,0000,10.70000,10.95000,10.35000,10.95000,66515000
03/10/2009,0000,10.95000,11.70000,10.90000,11.70000,52837000
03/11/2009,0000,12.10000,12.40000,11.80000,12.05000,88853000
03/12/2009,0000,12.10000,12.25000,11.95000,12.20000,39583000
03/13/2009,0000,12.50000,13.00000,12.35000,12.85000,61572000
03/16/2009,0000,13.25000,13.70000,13.20000,13.70000,41877000
03/17/2009,0000,14.00000,14.65000,13.75000,14.65000,103389000
03/18/2009,0000,14.70000,14.70000,13.65000,13.65000,66659000
03/19/2009,0000,13.35000,13.90000,13.20000,13.30000,71310000
03/20/2009,0000,13.60000,14.20000,13.45000,13.80000,66932000
03/23/2009,0000,14.75000,14.75000,14.50000,14.75000,41978000
03/24/2009,0000,15.40000,15.45000,14.80000,15.20000,60205000
03/25/2009,0000,15.25000,16.25000,14.85000,16.25000,85857000
03/26/2009,0000,16.55000,17.35000,16.50000,17.35000,72365000
03/27/2009,0000,17.60000,17.90000,16.15000,16.15000,65090000
03/30/2009,0000,15.80000,16.00000,15.25000,15.30000,44509000
03/31/2009,0000,15.50000,16.00000,15.50000,15.55000,30301000
04/01/2009,0000,16.20000,16.25000,15.80000,16.00000,29126000
04/02/2009,0000,16.40000,16.40000,15.30000,15.65000,27750000
04/03/2009,0000,15.60000,16.40000,15.60000,15.70000,45797000
04/06/2009,0000,15.75000,15.75000,14.70000,15.10000,31391000
04/07/2009,0000,15.00000,16.15000,14.85000,16.15000,18697000
04/08/2009,0000,16.80000,17.25000,16.60000,17.20000,49929000
04/09/2009,0000,18.10000,18.25000,17.20000,17.30000,78294000
04/10/2009,0000,17.50000,17.50000,16.65000,16.95000,31418000
04/13/2009,0000,17.00000,17.15000,16.50000,16.65000,25807000
04/14/2009,0000,16.65000,17.50000,16.65000,17.25000,26137000
04/15/2009,0000,17.20000,17.50000,17.00000,17.00000,21189000
04/16/2009,0000,17.45000,17.45000,17.00000,17.40000,32098000
04/17/2009,0000,18.00000,18.20000,16.20000,16.20000,61393000
04/20/2009,0000,15.60000,16.00000,15.10000,15.20000,36820000
04/21/2009,0000,14.90000,16.25000,14.90000,16.25000,49029000
04/22/2009,0000,16.60000,17.20000,16.55000,16.65000,53233000
04/23/2009,0000,16.75000,17.80000,16.50000,17.80000,86513000
04/24/2009,0000,17.80000,18.00000,17.00000,17.00000,70114000
04/27/2009,0000,17.00000,17.20000,15.85000,15.85000,60449000
04/28/2009,0000,15.95000,16.30000,15.30000,15.35000,65382000
04/29/2009,0000,15.40000,15.70000,14.30000,14.30000,91284000
04/30/2009,0000,15.00000,15.30000,14.65000,15.30000,63870000
05/04/2009,0000,15.60000,16.00000,14.55000,15.00000,97218000
05/05/2009,0000,15.90000,16.05000,15.65000,16.05000,68998000
05/06/2009,0000,16.55000,17.15000,16.55000,17.15000,81429000
05/07/2009,0000,17.60000,18.35000,16.90000,18.35000,121440000
05/08/2009,0000,18.30000,18.80000,17.90000,18.05000,99988000
05/11/2009,0000,18.20000,19.30000,18.20000,19.30000,97455000
05/12/2009,0000,19.10000,19.25000,17.95000,18.00000,96842000
05/13/2009,0000,18.25000,19.20000,18.25000,18.95000,74212000
05/14/2009,0000,19.50000,20.25000,19.50000,20.25000,31988000
05/15/2009,0000,21.65000,21.65000,21.65000,21.65000,25388000
05/18/2009,0000,23.15000,23.15000,22.10000,22.65000,125710000
05/19/2009,0000,23.00000,23.00000,21.20000,21.20000,63630000
05/20/2009,0000,21.20000,22.00000,20.20000,22.00000,44137000
05/21/2009,0000,22.00000,22.60000,22.00000,22.10000,39773000
05/22/2009,0000,21.50000,23.60000,21.50000,23.60000,41564000
05/25/2009,0000,25.25000,25.25000,23.30000,24.90000,62645000
05/26/2009,0000,25.20000,25.90000,23.20000,23.20000,100164000
05/27/2009,0000,23.45000,24.80000,22.40000,24.80000,114692000
06/01/2009,0000,25.70000,25.80000,23.70000,24.10000,74797000
06/02/2009,0000,24.50000,24.75000,22.45000,22.60000,99192000
06/03/2009,0000,21.50000,22.80000,21.45000,21.50000,66208000
06/04/2009,0000,22.00000,22.60000,21.60000,22.35000,52222000
06/05/2009,0000,22.35000,22.35000,21.60000,21.65000,20706000
06/08/2009,0000,22.50000,22.50000,21.25000,21.25000,18811000
06/09/2009,0000,21.30000,21.30000,19.80000,19.80000,27092000
06/10/2009,0000,20.00000,20.20000,19.45000,19.45000,23678000
06/11/2009,0000,19.75000,20.80000,19.75000,20.80000,53059000
06/12/2009,0000,21.35000,21.90000,20.90000,21.25000,54684000
06/15/2009,0000,20.55000,20.80000,19.80000,19.80000,28342000
06/16/2009,0000,19.50000,19.80000,18.45000,18.80000,67077000
06/17/2009,0000,18.90000,19.75000,18.75000,19.30000,41175000
06/18/2009,0000,19.70000,19.90000,18.00000,18.50000,50050000
06/19/2009,0000,18.50000,18.95000,18.10000,18.80000,35670000
06/22/2009,0000,19.10000,20.10000,18.50000,20.10000,51177000
06/23/2009,0000,19.90000,21.10000,19.80000,20.50000,79045000
06/24/2009,0000,20.80000,21.20000,20.00000,20.40000,59358000
06/25/2009,0000,20.60000,21.20000,20.40000,20.65000,41021000
06/26/2009,0000,21.00000,21.45000,20.75000,20.75000,43161000
06/29/2009,0000,20.80000,21.10000,19.60000,19.75000,35233000
06/30/2009,0000,20.00000,20.20000,19.35000,19.70000,27830000
07/01/2009,0000,20.00000,20.70000,19.80000,20.70000,36374000
07/02/2009,0000,21.10000,22.00000,21.00000,21.25000,52690000
07/03/2009,0000,21.00000,21.75000,20.85000,21.50000,39719000
07/06/2009,0000,21.80000,21.85000,21.05000,21.25000,37112000
07/07/2009,0000,21.40000,22.70000,21.35000,22.60000,64151000
07/08/2009,0000,22.60000,22.95000,22.00000,22.05000,46415000
07/09/2009,0000,22.10000,22.60000,21.70000,21.70000,26104000
07/10/2009,0000,22.00000,22.40000,21.55000,21.65000,31245000
07/13/2009,0000,22.00000,22.05000,20.50000,20.55000,43343000
07/14/2009,0000,21.20000,21.95000,21.05000,21.95000,33279000
07/15/2009,0000,22.40000,22.60000,22.10000,22.10000,45445000
07/16/2009,0000,22.65000,22.80000,21.90000,21.90000,36483000
07/17/2009,0000,22.20000,22.80000,22.20000,22.50000,41652000
07/20/2009,0000,22.80000,23.30000,22.50000,22.80000,47367000
07/21/2009,0000,23.10000,23.45000,22.60000,22.90000,59289000
07/22/2009,0000,23.10000,23.45000,22.60000,22.90000,56318000
07/23/2009,0000,23.20000,24.00000,22.90000,24.00000,77220000
07/24/2009,0000,24.50000,24.80000,23.10000,23.10000,67757000
07/27/2009,0000,23.50000,23.70000,23.10000,23.65000,27365000
07/28/2009,0000,23.95000,25.30000,23.80000,25.30000,95695000
07/29/2009,0000,25.70000,27.05000,25.40000,26.30000,152742000
07/30/2009,0000,26.00000,26.30000,25.00000,25.50000,61266000
07/31/2009,0000,26.00000,26.40000,25.00000,25.15000,48148000
08/03/2009,0000,25.20000,25.75000,24.60000,25.00000,35851000
08/04/2009,0000,25.40000,25.50000,23.25000,23.25000,88306000
08/05/2009,0000,23.30000,23.70000,22.05000,22.25000,66977000
08/06/2009,0000,22.60000,23.10000,22.30000,22.90000,48225000
08/10/2009,0000,22.90000,23.30000,22.70000,22.75000,31426000
08/11/2009,0000,22.90000,23.70000,22.70000,23.70000,35266000
08/12/2009,0000,23.65000,24.80000,23.45000,24.50000,51207000
08/13/2009,0000,24.90000,25.20000,24.60000,24.70000,37797000
08/14/2009,0000,24.95000,25.40000,24.20000,24.20000,33813000
08/17/2009,0000,24.00000,24.35000,23.80000,23.90000,23266000
08/18/2009,0000,23.70000,25.00000,23.70000,24.40000,75823000
08/19/2009,0000,25.00000,25.50000,25.00000,25.25000,64055000
08/20/2009,0000,25.50000,25.50000,23.50000,23.50000,63443000
08/21/2009,0000,23.90000,24.05000,22.50000,22.80000,59124000
08/24/2009,0000,23.70000,23.70000,23.00000,23.25000,26322000
08/25/2009,0000,23.00000,23.50000,22.85000,22.90000,15472000
08/26/2009,0000,23.00000,23.20000,22.55000,23.00000,24554000
08/27/2009,0000,22.85000,23.40000,22.80000,22.80000,13237000
08/28/2009,0000,23.10000,23.80000,23.00000,23.40000,20740000
08/31/2009,0000,23.55000,24.20000,23.30000,24.10000,25885000
09/01/2009,0000,24.15000,24.70000,23.90000,24.15000,34396000
09/02/2009,0000,24.35000,25.00000,24.20000,24.25000,31223000
09/03/2009,0000,24.50000,24.50000,23.80000,24.00000,29007000
09/04/2009,0000,24.05000,25.20000,24.05000,24.55000,54194000
09/07/2009,0000,25.00000,25.40000,24.65000,25.00000,42172000
09/08/2009,0000,25.20000,25.35000,24.40000,24.55000,44178000
09/09/2009,0000,24.65000,24.90000,24.10000,24.10000,28566000
09/10/2009,0000,24.70000,24.80000,23.60000,23.60000,29375000
09/11/2009,0000,23.60000,23.90000,23.00000,23.50000,37436000
09/14/2009,0000,23.50000,24.00000,23.10000,23.50000,29406000
09/15/2009,0000,22.65000,23.40000,22.05000,23.25000,84539000
09/16/2009,0000,23.55000,24.00000,23.50000,23.60000,34016000
09/17/2009,0000,24.00000,24.00000,23.20000,23.20000,24297000
09/18/2009,0000,23.50000,23.65000,23.20000,23.40000,13608000
09/21/2009,0000,23.60000,24.20000,23.30000,24.10000,31576000
09/22/2009,0000,24.20000,24.40000,23.55000,23.55000,21401000
09/23/2009,0000,23.60000,23.90000,23.00000,23.00000,22228000
09/24/2009,0000,23.00000,23.40000,23.00000,23.40000,9763000
09/25/2009,0000,23.40000,23.60000,23.20000,23.20000,9346000
09/28/2009,0000,23.40000,23.45000,22.95000,22.95000,8905000
09/29/2009,0000,23.15000,23.50000,23.05000,23.05000,18344000
09/30/2009,0000,23.10000,23.60000,23.00000,23.50000,17337000
10/01/2009,0000,23.70000,23.75000,22.70000,23.15000,22957000
10/02/2009,0000,23.25000,23.80000,23.20000,23.25000,26215000
10/05/2009,0000,23.40000,23.80000,23.20000,23.35000,21842000
10/06/2009,0000,23.50000,23.70000,23.20000,23.25000,15683000
10/07/2009,0000,23.60000,24.20000,23.35000,23.80000,42215000
10/08/2009,0000,24.10000,24.10000,23.20000,23.20000,19627000
10/09/2009,0000,23.40000,23.75000,23.20000,23.65000,12971000
10/12/2009,0000,23.80000,23.85000,23.35000,23.35000,8019000
10/13/2009,0000,23.25000,23.75000,23.10000,23.35000,16297000
10/14/2009,0000,23.70000,23.90000,23.55000,23.60000,16762000
10/15/2009,0000,23.80000,24.15000,23.50000,23.50000,25679000
10/16/2009,0000,23.50000,23.65000,23.30000,23.35000,10578000
10/19/2009,0000,23.85000,24.95000,23.80000,24.95000,52770000
10/20/2009,0000,25.50000,25.80000,24.70000,24.70000,68157000
10/21/2009,0000,24.80000,25.30000,24.50000,24.50000,28938000
10/22/2009,0000,24.70000,24.70000,23.40000,23.85000,39240000
10/23/2009,0000,24.00000,24.15000,23.65000,23.65000,16963000
10/26/2009,0000,23.80000,23.95000,23.50000,23.55000,8570000
10/27/2009,0000,23.55000,23.70000,23.35000,23.70000,9252000
10/28/2009,0000,23.65000,23.80000,23.15000,23.15000,12967000
10/29/2009,0000,22.85000,22.85000,21.80000,22.30000,26974000
10/30/2009,0000,22.60000,22.65000,22.05000,22.10000,11958000
11/02/2009,0000,21.50000,21.75000,20.90000,21.20000,27680000
11/03/2009,0000,21.20000,21.40000,21.05000,21.40000,15965000
11/04/2009,0000,21.10000,22.30000,21.10000,22.25000,39951000
11/05/2009,0000,22.20000,22.25000,21.60000,21.60000,20029000
11/06/2009,0000,22.00000,22.05000,21.05000,21.10000,19783000
11/09/2009,0000,21.50000,21.50000,21.10000,21.20000,8638000
11/10/2009,0000,21.50000,21.70000,21.35000,21.45000,9409000
11/11/2009,0000,21.45000,22.00000,21.20000,22.00000,11662000
11/12/2009,0000,22.20000,22.45000,22.00000,22.00000,15581000
11/13/2009,0000,22.00000,22.20000,21.80000,21.95000,17354000
11/16/2009,0000,22.15000,22.30000,21.95000,22.10000,11300000
11/17/2009,0000,22.30000,22.40000,21.55000,21.55000,13977000
11/18/2009,0000,21.70000,21.95000,21.45000,21.65000,10593000
11/19/2009,0000,21.80000,22.35000,21.70000,22.10000,12007000
11/20/2009,0000,22.15000,22.25000,21.80000,21.95000,14822000
11/23/2009,0000,22.00000,22.15000,21.70000,21.70000,13590000
11/24/2009,0000,21.80000,21.90000,21.20000,21.25000,22194000
11/25/2009,0000,21.20000,21.60000,21.10000,21.25000,19999000
11/26/2009,0000,21.45000,21.95000,21.35000,21.45000,17569000
11/27/2009,0000,21.20000,21.35000,20.25000,20.25000,21251000
11/30/2009,0000,20.50000,21.05000,20.45000,20.70000,19010000
12/01/2009,0000,20.70000,20.95000,20.50000,20.60000,15356000
12/02/2009,0000,20.90000,21.30000,20.70000,21.10000,18896000
12/03/2009,0000,22.20000,22.55000,22.00000,22.55000,33260000
12/04/2009,0000,22.70000,23.35000,22.20000,22.80000,84914000
12/07/2009,0000,23.20000,23.45000,22.80000,22.80000,25842000
12/08/2009,0000,22.90000,23.40000,22.50000,22.90000,29388000
12/09/2009,0000,22.90000,23.20000,22.70000,22.75000,16485000
12/11/2009,0000,22.35000,23.70000,22.35000,23.70000,38409000
12/14/2009,0000,24.20000,24.60000,23.75000,23.85000,74145000
12/15/2009,0000,24.05000,24.25000,23.20000,23.25000,27662000
12/16/2009,0000,23.25000,23.85000,22.75000,23.80000,38824000
12/17/2009,0000,23.90000,24.05000,23.00000,23.05000,21802000
12/18/2009,0000,23.00000,23.20000,22.35000,22.70000,23902000
12/21/2009,0000,23.00000,23.50000,22.90000,23.05000,18276000
12/22/2009,0000,23.20000,23.30000,22.95000,23.00000,11317000
12/23/2009,0000,23.25000,23.40000,23.00000,23.10000,12046000
12/25/2009,0000,23.70000,24.05000,23.30000,23.90000,33685000
12/28/2009,0000,24.20000,25.55000,23.95000,25.55000,96242000
12/29/2009,0000,26.00000,27.30000,26.00000,27.00000,143821088
