DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,35.40000,35.60000,34.20000,34.30000,9092000
04/03/2007,0000,34.35000,36.70000,34.35000,36.70000,22995600
04/04/2007,0000,37.40000,37.45000,35.60000,35.60000,20421200
04/09/2007,0000,36.70000,37.20000,35.50000,35.65000,17864000
04/10/2007,0000,35.90000,36.80000,35.55000,36.70000,17750400
04/11/2007,0000,36.90000,37.15000,36.10000,36.10000,11945200
04/12/2007,0000,36.10000,36.55000,35.75000,35.80000,9329600
04/13/2007,0000,37.00000,37.30000,36.00000,36.00000,13174000
04/16/2007,0000,36.30000,36.40000,33.70000,33.90000,9316800
04/17/2007,0000,34.00000,34.00000,32.15000,32.45000,7557200
04/18/2007,0000,32.45000,34.00000,32.45000,34.00000,3927600
04/19/2007,0000,33.80000,34.30000,32.85000,33.10000,6126800
04/20/2007,0000,33.10000,33.90000,33.10000,33.15000,5744000
04/23/2007,0000,33.50000,33.60000,32.80000,32.80000,4156400
04/24/2007,0000,32.80000,33.70000,32.80000,33.20000,5289200
04/25/2007,0000,33.20000,33.60000,33.10000,33.15000,3272800
04/26/2007,0000,33.35000,33.50000,33.00000,33.00000,2612000
04/27/2007,0000,33.30000,33.80000,33.15000,33.50000,6229600
04/30/2007,0000,33.60000,33.70000,32.60000,32.60000,3487600
05/02/2007,0000,32.00000,33.20000,32.00000,32.15000,5046000
05/03/2007,0000,32.15000,32.60000,30.10000,31.05000,7475600
05/04/2007,0000,31.40000,31.60000,31.15000,31.50000,3455200
05/07/2007,0000,31.70000,32.50000,31.30000,32.35000,4377600
05/08/2007,0000,32.35000,33.00000,32.00000,32.75000,6228000
05/09/2007,0000,32.75000,32.80000,31.80000,31.80000,3108000
05/10/2007,0000,31.90000,32.80000,31.90000,32.35000,4623200
05/11/2007,0000,32.25000,32.55000,32.00000,32.05000,3313200
05/14/2007,0000,32.30000,33.25000,32.05000,32.70000,7865600
05/15/2007,0000,32.90000,33.10000,32.20000,32.25000,2945200
05/16/2007,0000,32.65000,33.80000,32.65000,33.30000,12564800
05/17/2007,0000,33.60000,33.90000,33.15000,33.20000,7738000
05/18/2007,0000,33.30000,33.55000,32.90000,33.30000,4039200
05/21/2007,0000,33.70000,33.80000,33.00000,33.30000,5894000
05/22/2007,0000,33.30000,33.65000,32.90000,33.05000,4594800
05/23/2007,0000,33.30000,33.95000,33.05000,33.30000,8980000
05/24/2007,0000,33.50000,34.10000,33.30000,33.70000,10567600
05/25/2007,0000,33.65000,33.75000,33.20000,33.30000,4438400
05/28/2007,0000,33.30000,33.60000,33.00000,33.00000,3702400
05/29/2007,0000,33.10000,33.50000,32.50000,32.55000,3271200
05/30/2007,0000,32.55000,32.80000,32.15000,32.20000,3525200
05/31/2007,0000,32.50000,33.10000,32.40000,32.80000,4501200
06/01/2007,0000,33.10000,33.80000,32.85000,33.15000,7858400
06/04/2007,0000,33.80000,35.45000,33.60000,35.45000,20227200
06/05/2007,0000,35.45000,36.30000,34.50000,35.10000,21645600
06/06/2007,0000,35.40000,35.50000,33.80000,33.85000,10065200
06/07/2007,0000,33.95000,34.85000,33.95000,34.40000,9626400
06/08/2007,0000,34.20000,35.30000,34.05000,34.80000,11153200
06/11/2007,0000,35.10000,35.80000,34.80000,34.85000,10382400
06/12/2007,0000,35.20000,36.85000,35.10000,36.85000,25898800
06/13/2007,0000,37.00000,37.05000,35.50000,35.65000,13730800
06/14/2007,0000,36.10000,36.30000,35.05000,35.10000,8672400
06/15/2007,0000,35.30000,36.00000,35.10000,35.20000,7284800
06/20/2007,0000,35.70000,35.80000,34.60000,34.70000,6404800
06/21/2007,0000,35.10000,36.25000,34.75000,35.60000,11709200
06/22/2007,0000,35.80000,36.35000,35.50000,35.65000,12233200
06/25/2007,0000,35.95000,36.75000,35.75000,35.80000,14307600
06/26/2007,0000,36.00000,36.10000,34.40000,34.60000,8504000
06/27/2007,0000,34.60000,35.20000,34.40000,34.65000,5348800
06/28/2007,0000,35.00000,35.30000,34.65000,34.70000,5520000
06/29/2007,0000,34.80000,35.20000,34.70000,34.75000,6260400
07/02/2007,0000,35.10000,35.25000,34.80000,34.80000,3748000
07/03/2007,0000,34.80000,34.80000,33.80000,33.90000,8449600
07/04/2007,0000,33.90000,34.65000,33.90000,34.00000,6297600
07/05/2007,0000,34.10000,34.55000,33.70000,34.15000,7814800
07/06/2007,0000,34.35000,35.65000,34.05000,35.10000,16945200
07/09/2007,0000,35.30000,35.80000,34.80000,35.10000,11348000
07/10/2007,0000,35.10000,36.30000,34.80000,35.65000,19224000
07/11/2007,0000,35.50000,36.05000,34.85000,34.85000,9495600
07/12/2007,0000,34.90000,35.65000,34.85000,34.85000,9221600
07/13/2007,0000,35.20000,35.60000,34.60000,34.80000,10596800
07/16/2007,0000,34.90000,36.30000,34.50000,36.00000,24815200
07/17/2007,0000,36.50000,36.80000,35.60000,35.60000,18374000
07/18/2007,0000,35.70000,35.75000,34.80000,34.80000,10759600
07/19/2007,0000,34.90000,35.75000,34.90000,34.95000,9396000
07/20/2007,0000,35.50000,35.60000,35.00000,35.00000,7464400
07/23/2007,0000,34.95000,36.15000,34.95000,35.65000,16047200
07/24/2007,0000,36.00000,36.40000,35.30000,35.35000,16718800
07/25/2007,0000,35.35000,35.75000,35.05000,35.10000,8003600
07/26/2007,0000,35.20000,35.85000,33.50000,33.60000,12310800
07/27/2007,0000,32.10000,32.90000,31.60000,31.60000,10132400
07/30/2007,0000,31.60000,32.25000,31.55000,31.60000,6058400
07/31/2007,0000,32.20000,32.65000,31.70000,31.80000,6372800
08/01/2007,0000,31.80000,32.50000,31.05000,31.20000,7447200
08/02/2007,0000,31.80000,31.85000,29.05000,29.55000,7148400
08/03/2007,0000,30.05000,30.25000,29.70000,29.75000,3501600
08/06/2007,0000,29.45000,29.45000,28.50000,28.95000,2930400
08/07/2007,0000,29.10000,29.80000,29.10000,29.45000,5568000
08/08/2007,0000,29.60000,30.20000,29.45000,29.75000,3273600
08/09/2007,0000,30.05000,30.35000,29.75000,30.20000,4987600
08/10/2007,0000,29.50000,29.90000,29.00000,29.00000,2891600
08/13/2007,0000,29.15000,29.45000,28.50000,28.55000,2166000
08/14/2007,0000,28.65000,29.40000,28.60000,29.30000,3480400
08/15/2007,0000,28.70000,29.70000,28.60000,28.80000,8482400
08/16/2007,0000,28.60000,29.35000,27.40000,27.80000,7486800
08/17/2007,0000,27.80000,28.55000,25.90000,25.90000,5969600
08/20/2007,0000,26.70000,27.20000,26.00000,26.40000,10471600
08/21/2007,0000,26.40000,26.50000,24.60000,24.60000,8880400
08/22/2007,0000,23.80000,24.40000,22.95000,23.10000,7155200
08/23/2007,0000,23.50000,24.25000,23.35000,23.85000,6024000
08/24/2007,0000,23.85000,24.40000,23.50000,23.95000,3613200
08/27/2007,0000,24.45000,24.45000,23.80000,23.95000,2500800
08/28/2007,0000,24.00000,24.15000,23.85000,23.95000,1563600
08/29/2007,0000,23.20000,23.50000,22.60000,22.60000,4049600
08/30/2007,0000,22.90000,23.35000,22.70000,22.70000,3180800
08/31/2007,0000,22.80000,23.60000,22.70000,23.60000,5257600
09/03/2007,0000,23.70000,24.90000,23.50000,24.50000,6222400
09/04/2007,0000,23.80000,24.60000,23.60000,23.80000,6595200
09/05/2007,0000,23.90000,24.50000,23.65000,23.65000,8065200
09/06/2007,0000,23.50000,23.85000,23.30000,23.40000,2056800
09/07/2007,0000,23.50000,24.00000,23.50000,23.60000,2172400
09/10/2007,0000,23.05000,23.20000,22.90000,23.05000,1731200
09/11/2007,0000,23.20000,23.70000,23.00000,23.05000,2271200
09/12/2007,0000,23.50000,23.50000,23.10000,23.15000,1846000
09/13/2007,0000,23.40000,23.50000,23.00000,23.05000,1812800
09/14/2007,0000,23.10000,23.30000,23.00000,23.05000,1188800
09/17/2007,0000,23.10000,23.45000,22.60000,22.60000,1940000
09/19/2007,0000,23.10000,23.10000,21.05000,21.10000,5238000
09/20/2007,0000,21.10000,21.55000,20.15000,20.30000,4138800
09/21/2007,0000,20.45000,21.15000,20.30000,21.15000,3739200
09/26/2007,0000,21.45000,21.50000,21.20000,21.40000,1825200
09/27/2007,0000,21.50000,22.40000,21.50000,22.40000,3154000
09/28/2007,0000,22.60000,22.60000,21.90000,22.00000,2489200
10/01/2007,0000,24.10000,24.10000,23.30000,23.65000,6295600
10/02/2007,0000,23.65000,24.50000,23.30000,24.30000,9515200
10/03/2007,0000,24.30000,24.30000,23.50000,23.50000,3487200
10/04/2007,0000,23.50000,23.90000,23.40000,23.70000,2444800
10/05/2007,0000,23.80000,24.75000,23.80000,24.05000,4450000
10/08/2007,0000,24.45000,24.50000,23.55000,23.65000,1963600
10/09/2007,0000,23.70000,23.95000,23.35000,23.45000,1712800
10/11/2007,0000,23.80000,23.85000,23.50000,23.60000,1470400
10/12/2007,0000,23.60000,23.65000,23.00000,23.00000,1572800
10/15/2007,0000,23.00000,23.10000,22.25000,22.25000,2382800
10/16/2007,0000,21.50000,22.70000,21.50000,22.35000,1669600
10/17/2007,0000,22.35000,22.60000,22.20000,22.55000,1324400
10/18/2007,0000,22.75000,23.20000,22.60000,22.90000,2574400
10/19/2007,0000,23.00000,23.20000,22.75000,22.85000,1090000
10/22/2007,0000,21.80000,22.30000,21.80000,22.05000,1928000
10/23/2007,0000,22.10000,22.40000,22.10000,22.30000,1595200
10/24/2007,0000,22.50000,23.20000,22.35000,22.85000,4700000
10/25/2007,0000,23.00000,23.35000,22.65000,22.70000,1754000
10/26/2007,0000,22.95000,23.20000,22.75000,23.00000,2288800
10/29/2007,0000,23.30000,23.70000,23.20000,23.20000,2458800
10/30/2007,0000,23.50000,23.50000,22.95000,23.00000,2683200
10/31/2007,0000,23.00000,23.15000,22.80000,22.85000,1303600
11/01/2007,0000,21.30000,21.30000,21.30000,21.30000,1844000
11/02/2007,0000,19.85000,19.85000,19.85000,19.85000,1683200
11/05/2007,0000,18.50000,19.20000,18.50000,18.95000,9626800
11/06/2007,0000,18.55000,18.65000,18.05000,18.60000,4906800
11/07/2007,0000,18.70000,19.10000,18.50000,18.50000,4389200
11/08/2007,0000,17.50000,17.90000,17.25000,17.25000,5705200
11/09/2007,0000,17.25000,17.50000,16.50000,16.75000,3751600
11/12/2007,0000,15.70000,16.00000,15.60000,15.60000,6926800
11/13/2007,0000,16.10000,16.65000,16.00000,16.65000,2012800
11/14/2007,0000,17.80000,17.80000,17.80000,17.80000,858800
11/15/2007,0000,19.00000,19.00000,18.35000,19.00000,13815600
11/16/2007,0000,18.80000,20.00000,18.60000,19.80000,16028400
11/19/2007,0000,20.20000,20.30000,19.25000,19.35000,8002800
11/20/2007,0000,18.85000,20.70000,18.65000,20.70000,10313600
11/21/2007,0000,20.50000,20.90000,19.95000,19.95000,13844800
11/22/2007,0000,19.75000,20.75000,19.70000,20.10000,10037600
11/23/2007,0000,20.20000,20.50000,19.20000,19.30000,5712400
11/26/2007,0000,19.90000,19.90000,19.15000,19.30000,4610800
11/27/2007,0000,19.00000,20.65000,18.70000,20.65000,13308800
11/28/2007,0000,20.65000,21.15000,19.60000,19.60000,13806400
11/29/2007,0000,20.60000,20.60000,19.85000,20.10000,7457600
11/30/2007,0000,20.50000,20.65000,20.10000,20.25000,4936400
12/03/2007,0000,20.40000,21.15000,20.30000,20.40000,5742000
12/04/2007,0000,19.90000,20.35000,19.50000,20.35000,8648400
12/05/2007,0000,20.00000,20.25000,19.60000,20.00000,6673200
12/06/2007,0000,20.30000,20.70000,19.80000,19.80000,7418400
12/07/2007,0000,20.15000,20.30000,19.80000,20.10000,6886000
12/10/2007,0000,20.00000,20.30000,19.60000,19.65000,3646000
12/11/2007,0000,19.90000,19.95000,19.45000,19.65000,3078400
12/12/2007,0000,19.50000,20.10000,19.40000,20.10000,5101200
12/13/2007,0000,20.20000,20.20000,18.70000,18.70000,7437600
12/14/2007,0000,18.60000,18.70000,17.40000,17.60000,7556400
12/17/2007,0000,17.60000,18.00000,16.95000,17.00000,5118400
12/18/2007,0000,17.20000,18.15000,17.20000,18.15000,7507200
12/19/2007,0000,18.25000,18.55000,17.90000,18.20000,8497600
12/20/2007,0000,18.20000,18.65000,17.60000,17.65000,5266400
12/21/2007,0000,17.85000,17.95000,17.05000,17.70000,5350400
12/24/2007,0000,18.20000,18.40000,17.90000,18.20000,4953600
12/25/2007,0000,18.45000,18.45000,17.85000,17.95000,2903200
12/26/2007,0000,17.95000,17.95000,17.35000,17.80000,3405600
12/27/2007,0000,17.70000,18.60000,17.65000,18.20000,5269600
12/28/2007,0000,18.10000,18.50000,17.85000,18.25000,3808400
12/31/2007,0000,18.45000,18.50000,18.15000,18.35000,2448800
01/02/2008,0000,18.50000,19.60000,18.40000,19.60000,5432400
01/03/2008,0000,19.60000,19.80000,19.05000,19.05000,11746000
01/04/2008,0000,19.20000,19.50000,18.60000,18.60000,7928800
01/07/2008,0000,18.00000,18.15000,17.30000,17.35000,4584000
01/08/2008,0000,17.40000,17.90000,17.15000,17.55000,3733200
01/09/2008,0000,17.25000,18.00000,17.25000,17.85000,3667600
01/10/2008,0000,18.10000,18.30000,17.65000,17.65000,2552800
01/11/2008,0000,17.75000,18.20000,17.75000,17.75000,2954800
01/14/2008,0000,18.20000,18.25000,17.55000,17.70000,4714000
01/15/2008,0000,18.00000,18.30000,17.90000,18.00000,3696800
01/16/2008,0000,17.80000,18.70000,17.60000,17.95000,5453600
01/17/2008,0000,18.35000,18.60000,18.00000,18.25000,4043200
01/18/2008,0000,18.00000,19.50000,18.00000,19.50000,9089600
01/21/2008,0000,19.40000,19.75000,18.70000,18.70000,6613600
01/22/2008,0000,17.40000,17.95000,17.40000,17.40000,5027200
01/23/2008,0000,17.70000,17.80000,16.20000,16.20000,6318800
01/24/2008,0000,16.70000,16.85000,16.00000,16.30000,4394800
01/25/2008,0000,17.30000,17.30000,16.75000,17.10000,3633200
01/28/2008,0000,16.90000,17.00000,16.20000,16.35000,3188400
01/29/2008,0000,16.45000,16.75000,15.90000,16.40000,4150400
01/30/2008,0000,16.45000,16.70000,16.10000,16.25000,2689200
01/31/2008,0000,16.60000,16.60000,15.75000,16.20000,3608000
02/01/2008,0000,16.40000,16.45000,16.05000,16.35000,2592400
02/12/2008,0000,16.10000,16.20000,15.35000,15.50000,2264400
02/13/2008,0000,15.70000,15.90000,15.05000,15.05000,2753200
02/14/2008,0000,15.50000,16.10000,15.45000,16.10000,2366800
02/15/2008,0000,16.30000,16.70000,15.85000,16.50000,3810400
02/18/2008,0000,16.60000,17.10000,16.50000,16.75000,3432800
02/19/2008,0000,16.95000,17.05000,16.70000,16.90000,4061200
02/20/2008,0000,16.90000,17.55000,16.70000,16.70000,4505600
02/21/2008,0000,17.10000,17.45000,16.90000,17.45000,3530000
02/22/2008,0000,17.40000,17.70000,17.10000,17.35000,4614400
02/25/2008,0000,17.60000,17.65000,17.20000,17.20000,2670800
02/26/2008,0000,17.30000,17.55000,17.00000,17.05000,2208000
02/27/2008,0000,18.20000,18.20000,18.20000,18.20000,2749200
02/29/2008,0000,18.80000,19.30000,18.75000,18.90000,11066800
03/03/2008,0000,18.30000,18.50000,17.90000,18.20000,4136000
03/04/2008,0000,18.20000,18.65000,18.05000,18.50000,3744000
03/05/2008,0000,18.60000,18.70000,18.15000,18.15000,3056800
03/06/2008,0000,18.50000,19.40000,18.45000,19.40000,9794000
03/07/2008,0000,19.15000,19.65000,18.95000,19.00000,8039200
03/10/2008,0000,19.35000,19.65000,19.10000,19.30000,5946400
03/11/2008,0000,19.15000,19.85000,19.15000,19.50000,4743200
03/12/2008,0000,20.20000,20.20000,19.30000,19.30000,5712400
03/13/2008,0000,19.60000,19.65000,19.00000,19.00000,3576000
03/14/2008,0000,19.20000,19.30000,18.20000,18.40000,3479200
03/17/2008,0000,17.15000,17.15000,17.15000,17.15000,1096800
03/18/2008,0000,15.95000,15.95000,15.95000,15.95000,2228800
03/19/2008,0000,16.25000,16.80000,15.80000,16.60000,17515600
03/20/2008,0000,16.60000,16.80000,16.30000,16.70000,3969600
03/21/2008,0000,16.85000,17.15000,16.50000,16.80000,5466800
03/24/2008,0000,17.65000,17.65000,16.85000,16.90000,4748000
03/25/2008,0000,17.05000,17.40000,17.00000,17.25000,3470800
03/26/2008,0000,17.50000,17.55000,17.00000,17.00000,2815200
03/27/2008,0000,17.00000,17.15000,16.75000,16.80000,2082400
03/28/2008,0000,16.65000,16.90000,16.55000,16.90000,2652400
03/31/2008,0000,17.00000,17.20000,16.90000,17.10000,2036800
04/01/2008,0000,17.30000,17.65000,17.10000,17.40000,2718400
04/02/2008,0000,18.40000,18.60000,18.40000,18.60000,2802800
04/03/2008,0000,18.90000,19.25000,18.40000,18.60000,6802800
04/07/2008,0000,18.80000,18.85000,18.10000,18.80000,3268800
04/08/2008,0000,18.30000,18.50000,18.00000,18.00000,2182000
04/09/2008,0000,18.60000,18.60000,18.10000,18.15000,1949600
04/10/2008,0000,18.10000,18.45000,18.10000,18.40000,1474400
04/11/2008,0000,18.50000,18.60000,18.10000,18.10000,2870800
04/14/2008,0000,18.20000,18.40000,18.10000,18.35000,2252000
04/15/2008,0000,18.50000,19.30000,18.20000,18.85000,7285200
04/16/2008,0000,19.05000,19.20000,18.50000,18.70000,3260800
04/17/2008,0000,19.15000,19.35000,18.80000,18.80000,5610000
04/18/2008,0000,19.00000,19.30000,18.85000,18.85000,3396000
04/21/2008,0000,19.35000,20.15000,19.10000,20.15000,9966800
04/22/2008,0000,20.15000,20.15000,19.40000,19.40000,7726800
04/23/2008,0000,19.70000,20.45000,19.30000,20.00000,8723600
04/24/2008,0000,20.30000,20.45000,19.50000,19.55000,4330000
04/25/2008,0000,20.00000,20.00000,19.30000,19.30000,3603200
04/28/2008,0000,19.40000,19.65000,19.10000,19.15000,2711600
04/29/2008,0000,19.40000,20.40000,19.40000,19.50000,5864000
04/30/2008,0000,19.90000,19.90000,19.10000,19.10000,4523600
05/02/2008,0000,19.00000,19.35000,18.60000,19.35000,5582400
05/05/2008,0000,19.00000,19.55000,18.90000,19.05000,5636000
05/06/2008,0000,19.00000,19.35000,18.90000,18.95000,3224400
05/07/2008,0000,19.10000,19.65000,19.00000,19.15000,5946000
05/08/2008,0000,19.10000,19.50000,18.80000,19.40000,6323600
05/09/2008,0000,19.35000,19.35000,18.80000,18.80000,2724400
05/12/2008,0000,18.50000,18.85000,18.50000,18.65000,1560800
05/13/2008,0000,18.95000,19.10000,18.70000,18.85000,1760800
05/14/2008,0000,19.15000,19.70000,19.10000,19.40000,6314000
05/15/2008,0000,19.60000,19.65000,19.25000,19.50000,2805200
05/16/2008,0000,19.70000,19.90000,19.50000,19.50000,5927200
05/19/2008,0000,19.70000,20.10000,19.45000,19.90000,5781200
05/20/2008,0000,20.00000,20.00000,19.00000,19.00000,3353200
05/21/2008,0000,19.00000,19.35000,19.00000,19.05000,2366800
05/22/2008,0000,18.90000,19.20000,18.80000,19.00000,2132000
05/23/2008,0000,19.05000,19.30000,18.60000,18.60000,4022400
05/26/2008,0000,18.60000,18.70000,17.50000,17.50000,3320400
05/27/2008,0000,18.10000,18.15000,17.70000,17.90000,1907600
05/28/2008,0000,18.15000,18.15000,17.30000,17.30000,2032400
05/29/2008,0000,17.85000,18.50000,17.70000,18.05000,6083600
05/30/2008,0000,18.45000,18.45000,17.60000,17.60000,4425600
06/02/2008,0000,17.90000,18.80000,17.90000,18.80000,3761600
06/03/2008,0000,19.50000,19.80000,19.10000,19.45000,7241600
06/04/2008,0000,19.45000,19.60000,19.10000,19.45000,2535600
06/05/2008,0000,19.50000,19.60000,18.85000,19.25000,2000400
06/06/2008,0000,20.55000,20.55000,20.55000,20.55000,6562400
06/09/2008,0000,20.80000,21.95000,20.70000,21.95000,18182400
06/10/2008,0000,22.25000,22.80000,21.30000,21.65000,14384800
06/11/2008,0000,22.00000,22.00000,20.50000,20.55000,7361200
06/12/2008,0000,20.00000,20.35000,19.65000,20.00000,6640800
06/13/2008,0000,20.50000,21.40000,20.30000,21.40000,4855600
06/16/2008,0000,22.85000,22.85000,22.50000,22.85000,6374800
06/17/2008,0000,23.40000,24.00000,22.50000,23.25000,13911600
06/18/2008,0000,23.50000,24.00000,22.50000,22.60000,9460400
06/19/2008,0000,22.05000,23.20000,21.80000,22.95000,6737600
06/20/2008,0000,22.95000,22.95000,21.35000,21.35000,8446400
06/23/2008,0000,20.80000,21.85000,20.30000,21.35000,6170400
06/24/2008,0000,21.40000,21.60000,20.60000,20.65000,4117600
06/25/2008,0000,20.65000,22.05000,20.40000,22.05000,6067600
06/26/2008,0000,22.60000,23.20000,22.20000,22.60000,7687200
06/27/2008,0000,21.10000,22.45000,21.10000,22.20000,6949200
06/30/2008,0000,22.95000,22.95000,21.30000,21.35000,5365600
07/01/2008,0000,21.40000,21.65000,19.90000,19.90000,5768400
07/02/2008,0000,19.70000,21.00000,19.70000,20.90000,4716000
07/03/2008,0000,20.20000,21.50000,19.60000,21.40000,4610400
07/04/2008,0000,21.40000,21.40000,19.95000,19.95000,5724800
07/07/2008,0000,18.60000,19.20000,18.60000,19.00000,5435200
07/08/2008,0000,18.70000,19.50000,17.80000,17.80000,4756400
07/09/2008,0000,18.35000,18.95000,17.85000,17.90000,3802000
07/10/2008,0000,18.70000,19.15000,18.60000,19.15000,2583200
07/11/2008,0000,19.65000,20.20000,19.15000,19.90000,7436000
07/14/2008,0000,19.70000,19.80000,19.15000,19.80000,3403600
07/15/2008,0000,19.30000,19.50000,18.80000,18.80000,3539600
07/16/2008,0000,19.00000,19.35000,18.60000,18.60000,2636400
07/17/2008,0000,19.65000,19.65000,18.65000,18.90000,2596800
07/18/2008,0000,18.90000,19.15000,17.60000,17.60000,4238000
07/21/2008,0000,17.60000,18.20000,17.20000,17.75000,3318800
07/22/2008,0000,17.50000,18.15000,17.50000,17.75000,2196800
07/23/2008,0000,18.50000,18.50000,18.15000,18.40000,2999200
07/24/2008,0000,18.80000,19.20000,18.80000,19.00000,3485200
07/25/2008,0000,18.50000,18.65000,17.90000,18.15000,2621200
07/29/2008,0000,18.80000,19.40000,18.20000,19.40000,4248800
07/30/2008,0000,19.40000,19.45000,18.60000,18.60000,4037200
07/31/2008,0000,18.70000,19.10000,18.25000,18.30000,2168400
08/01/2008,0000,18.30000,18.30000,17.80000,18.30000,1529200
08/04/2008,0000,18.40000,18.40000,17.85000,17.85000,1618400
08/05/2008,0000,18.30000,18.35000,17.75000,17.75000,2372000
08/06/2008,0000,18.55000,18.75000,18.30000,18.70000,2611600
08/07/2008,0000,18.70000,19.20000,18.40000,18.85000,2886400
08/08/2008,0000,18.95000,20.10000,18.95000,19.50000,6142800
08/11/2008,0000,19.95000,20.00000,19.30000,19.30000,3369600
08/12/2008,0000,19.30000,19.55000,18.90000,19.05000,2803600
08/13/2008,0000,19.60000,20.35000,19.55000,20.35000,7384000
08/14/2008,0000,20.30000,21.75000,19.85000,21.20000,10409600
08/15/2008,0000,21.80000,22.60000,20.90000,21.45000,10279200
08/18/2008,0000,22.90000,22.95000,22.00000,22.50000,10621600
08/19/2008,0000,21.60000,21.80000,20.95000,20.95000,7547600
08/20/2008,0000,21.00000,21.95000,20.95000,21.50000,5808400
08/21/2008,0000,21.50000,21.80000,20.50000,20.60000,4543600
08/22/2008,0000,20.65000,20.85000,19.85000,20.00000,4817600
08/25/2008,0000,20.30000,20.75000,19.50000,20.50000,4615600
08/26/2008,0000,20.00000,20.95000,20.00000,20.90000,3856400
08/27/2008,0000,20.90000,21.70000,20.70000,21.20000,4826400
08/28/2008,0000,21.60000,21.95000,21.00000,21.05000,4615600
08/29/2008,0000,21.45000,21.90000,21.25000,21.90000,3588400
09/01/2008,0000,21.50000,21.50000,20.40000,20.40000,5497200
09/02/2008,0000,20.45000,20.90000,19.80000,20.10000,3771600
09/03/2008,0000,20.10000,20.30000,18.70000,18.70000,5108000
09/04/2008,0000,18.80000,19.40000,18.00000,18.10000,3722800
09/05/2008,0000,17.35000,18.65000,17.35000,18.40000,3522800
09/08/2008,0000,19.55000,19.60000,18.80000,19.45000,3707200
09/09/2008,0000,18.90000,19.00000,18.10000,18.10000,3153600
09/10/2008,0000,17.80000,18.40000,17.50000,17.70000,3736000
09/11/2008,0000,17.90000,18.15000,16.50000,16.50000,3707200
09/12/2008,0000,16.70000,17.20000,15.50000,16.70000,4648800
09/15/2008,0000,16.50000,16.50000,15.60000,15.90000,2609600
09/16/2008,0000,14.80000,15.40000,14.80000,14.80000,4412000
09/17/2008,0000,15.70000,15.80000,15.00000,15.70000,4361200
09/18/2008,0000,14.80000,15.15000,14.65000,14.75000,4218000
09/19/2008,0000,15.75000,15.75000,15.30000,15.75000,3322000
09/22/2008,0000,15.75000,16.30000,15.50000,16.00000,3674800
09/23/2008,0000,15.50000,16.45000,15.50000,16.45000,3818000
09/24/2008,0000,16.30000,16.85000,16.00000,16.35000,3266400
09/25/2008,0000,16.00000,16.15000,15.50000,15.50000,3302000
09/26/2008,0000,15.60000,15.85000,14.50000,14.60000,3723600
09/30/2008,0000,13.60000,13.60000,13.60000,13.60000,1174800
10/01/2008,0000,13.90000,14.15000,13.60000,13.90000,2785600
10/02/2008,0000,12.95000,13.45000,12.95000,12.95000,4379200
10/03/2008,0000,12.05000,13.00000,12.05000,12.95000,4224400
10/06/2008,0000,12.60000,12.60000,12.05000,12.05000,2603200
10/07/2008,0000,11.25000,11.45000,11.25000,11.25000,5125600
10/08/2008,0000,10.50000,10.75000,10.50000,10.50000,2888800
10/09/2008,0000,10.10000,10.30000,9.77000,9.77000,4684800
10/13/2008,0000,9.43000,9.43000,9.43000,9.43000,242400
10/14/2008,0000,9.44000,10.05000,9.44000,10.05000,4258800
10/15/2008,0000,9.85000,9.85000,9.70000,9.70000,1335600
10/16/2008,0000,9.37000,9.37000,9.37000,9.37000,122400
10/17/2008,0000,9.05000,9.24000,9.05000,9.05000,989200
10/20/2008,0000,8.74000,8.74000,8.74000,8.74000,354400
10/21/2008,0000,8.74000,9.20000,8.44000,8.44000,3719600
10/22/2008,0000,8.15000,8.55000,8.15000,8.15000,3580400
10/23/2008,0000,7.87000,7.87000,7.87000,7.87000,134000
10/24/2008,0000,7.60000,7.60000,7.60000,7.60000,180400
10/27/2008,0000,7.07000,7.30000,7.07000,7.07000,2002800
10/28/2008,0000,6.58000,7.00000,6.58000,6.77000,3914400
10/29/2008,0000,7.24000,7.24000,6.94000,7.01000,5659200
10/30/2008,0000,7.10000,7.50000,7.10000,7.50000,2008000
10/31/2008,0000,7.95000,8.02000,7.72000,8.02000,4915200
11/03/2008,0000,8.20000,8.23000,7.82000,8.20000,3869200
11/04/2008,0000,8.03000,8.10000,7.73000,7.90000,2637200
11/05/2008,0000,8.45000,8.45000,8.45000,8.45000,1400800
11/06/2008,0000,8.44000,8.58000,8.10000,8.15000,4528800
11/07/2008,0000,7.75000,8.72000,7.75000,8.72000,4004400
11/10/2008,0000,8.63000,8.99000,8.59000,8.65000,3055600
11/11/2008,0000,8.40000,8.48000,8.05000,8.05000,1932800
11/12/2008,0000,8.10000,8.40000,7.88000,8.00000,2475600
11/13/2008,0000,7.44000,7.50000,7.44000,7.44000,866800
11/14/2008,0000,7.50000,7.68000,6.92000,6.92000,3734400
11/17/2008,0000,6.44000,6.75000,6.44000,6.44000,2138400
11/18/2008,0000,5.99000,6.08000,5.99000,5.99000,1617200
11/19/2008,0000,5.62000,6.11000,5.58000,5.70000,2320800
11/20/2008,0000,5.31000,5.55000,5.31000,5.31000,2373200
11/21/2008,0000,4.99000,5.60000,4.94000,5.48000,2893600
11/24/2008,0000,5.59000,5.59000,5.10000,5.10000,2167600
11/25/2008,0000,5.16000,5.45000,4.89000,4.89000,14579600
11/26/2008,0000,4.89000,5.23000,4.89000,5.23000,5394800
11/27/2008,0000,5.58000,5.59000,5.58000,5.59000,1869600
11/28/2008,0000,5.98000,5.98000,5.80000,5.98000,3912400
12/01/2008,0000,6.39000,6.39000,6.34000,6.39000,3754400
12/02/2008,0000,5.95000,6.76000,5.95000,6.24000,12376800
12/03/2008,0000,6.44000,6.44000,5.81000,5.81000,7196000
12/04/2008,0000,5.81000,5.99000,5.42000,5.47000,5011600
12/05/2008,0000,5.45000,5.85000,5.30000,5.85000,3010400
12/08/2008,0000,6.20000,6.25000,6.00000,6.25000,4868000
12/09/2008,0000,6.49000,6.60000,6.25000,6.25000,5009200
12/10/2008,0000,6.40000,6.68000,6.30000,6.68000,5412400
12/11/2008,0000,6.70000,6.99000,6.45000,6.60000,4819600
12/12/2008,0000,6.30000,6.72000,6.14000,6.14000,3926800
12/15/2008,0000,6.38000,6.54000,6.27000,6.35000,3041600
12/16/2008,0000,6.51000,6.79000,6.50000,6.79000,6626800
12/17/2008,0000,7.00000,7.26000,7.00000,7.26000,3920400
12/18/2008,0000,7.49000,7.49000,7.00000,7.28000,9826800
12/19/2008,0000,7.10000,7.78000,7.10000,7.78000,6048800
12/22/2008,0000,7.95000,8.25000,7.51000,7.64000,9361600
12/23/2008,0000,7.60000,7.63000,7.11000,7.30000,4719200
12/24/2008,0000,7.00000,7.54000,6.96000,7.36000,5981600
12/25/2008,0000,7.40000,7.72000,7.40000,7.69000,3692400
12/26/2008,0000,7.66000,8.14000,7.54000,7.70000,6034400
12/29/2008,0000,7.84000,8.03000,7.72000,7.80000,4552000
12/30/2008,0000,8.00000,8.05000,7.84000,7.91000,5288400
12/31/2008,0000,8.05000,8.15000,7.92000,7.93000,4040400
01/05/2009,0000,8.38000,8.38000,8.01000,8.01000,4836000
01/06/2009,0000,8.30000,8.30000,8.01000,8.15000,3507600
01/07/2009,0000,8.20000,8.72000,8.07000,8.72000,11169600
01/08/2009,0000,8.62000,9.09000,8.54000,8.68000,13009600
01/09/2009,0000,8.68000,8.75000,8.30000,8.45000,5652400
01/12/2009,0000,8.90000,9.06000,8.74000,8.74000,4526000
01/13/2009,0000,8.59000,9.17000,8.59000,9.06000,6281200
01/14/2009,0000,9.19000,9.69000,9.15000,9.69000,9408000
01/15/2009,0000,9.20000,10.30000,9.20000,10.00000,11462800
01/16/2009,0000,10.35000,10.70000,10.35000,10.70000,9227200
01/19/2009,0000,12.15000,12.15000,11.60000,12.15000,8702800
01/20/2009,0000,12.15000,13.00000,11.60000,11.60000,14671600
01/21/2009,0000,10.80000,10.80000,10.80000,10.80000,3233200
02/02/2009,0000,10.10000,11.55000,10.10000,11.20000,9544400
02/03/2009,0000,11.05000,11.60000,10.80000,10.95000,9120000
02/04/2009,0000,11.05000,11.70000,11.00000,11.70000,8656800
02/05/2009,0000,11.70000,12.10000,11.40000,11.40000,7714400
02/06/2009,0000,11.65000,12.00000,11.05000,12.00000,9703600
02/09/2009,0000,12.80000,12.80000,12.80000,12.80000,3760800
02/10/2009,0000,13.50000,13.65000,13.00000,13.65000,13928000
02/11/2009,0000,13.30000,14.60000,13.10000,14.60000,13140400
02/12/2009,0000,14.85000,15.30000,13.80000,14.10000,15521600
02/13/2009,0000,14.25000,15.05000,14.25000,15.05000,10829200
02/16/2009,0000,15.45000,16.10000,15.10000,15.90000,11348800
02/17/2009,0000,15.70000,16.20000,14.80000,14.80000,13241600
02/18/2009,0000,14.00000,15.80000,13.90000,15.80000,13358000
02/19/2009,0000,15.65000,15.80000,15.00000,15.10000,13368400
02/20/2009,0000,14.60000,15.60000,14.60000,14.80000,10916000
02/23/2009,0000,15.00000,15.30000,14.70000,14.70000,9124800
02/24/2009,0000,14.30000,15.10000,14.30000,14.55000,8273600
02/25/2009,0000,15.00000,15.50000,14.60000,15.00000,13193200
02/26/2009,0000,15.20000,15.30000,14.65000,14.70000,6704400
02/27/2009,0000,15.00000,15.30000,14.80000,15.00000,8300400
03/02/2009,0000,15.00000,15.75000,14.80000,15.20000,10348400
03/03/2009,0000,15.00000,15.20000,14.15000,14.85000,13522800
03/04/2009,0000,14.80000,15.20000,14.50000,14.65000,11592800
03/05/2009,0000,14.80000,15.00000,14.20000,14.30000,9483200
03/06/2009,0000,14.20000,14.60000,14.10000,14.40000,7060800
03/09/2009,0000,14.30000,14.35000,13.45000,13.55000,8753600
03/10/2009,0000,13.40000,14.45000,13.20000,14.45000,10788000
03/11/2009,0000,15.30000,15.45000,14.95000,15.25000,19687200
03/12/2009,0000,15.10000,15.40000,14.95000,15.00000,8978000
03/13/2009,0000,15.45000,15.60000,14.60000,14.80000,10649600
03/16/2009,0000,14.80000,15.15000,14.50000,14.75000,8415600
03/17/2009,0000,14.80000,15.35000,14.60000,15.05000,7809200
03/18/2009,0000,15.15000,15.15000,14.00000,14.30000,15022000
03/19/2009,0000,14.50000,14.85000,14.30000,14.35000,7262400
03/20/2009,0000,14.10000,14.50000,14.10000,14.10000,5276000
03/23/2009,0000,14.30000,15.05000,14.30000,15.05000,11441600
03/24/2009,0000,15.50000,15.80000,15.10000,15.10000,16055600
03/25/2009,0000,15.20000,16.15000,15.05000,16.15000,19972800
03/26/2009,0000,16.80000,17.25000,16.75000,17.25000,11172000
03/27/2009,0000,18.45000,18.45000,18.45000,18.45000,6219600
03/30/2009,0000,19.10000,19.10000,17.20000,17.20000,21589200
03/31/2009,0000,16.50000,17.20000,16.30000,16.60000,11016400
04/01/2009,0000,17.00000,17.75000,17.00000,17.75000,5167200
04/02/2009,0000,18.95000,18.95000,18.20000,18.95000,21372800
04/03/2009,0000,18.95000,19.90000,18.60000,18.65000,12800400
04/06/2009,0000,18.65000,19.55000,18.30000,18.80000,11239200
04/07/2009,0000,18.30000,19.20000,18.30000,18.90000,6647600
04/08/2009,0000,18.65000,19.10000,18.30000,18.30000,7541600
04/09/2009,0000,18.60000,19.15000,18.60000,18.75000,7058800
04/10/2009,0000,19.00000,19.50000,18.85000,18.95000,8965600
04/13/2009,0000,18.95000,18.95000,18.40000,18.50000,6293600
04/14/2009,0000,18.40000,19.75000,18.40000,19.75000,11648800
04/15/2009,0000,20.00000,20.40000,19.35000,19.75000,10378000
04/16/2009,0000,20.45000,20.80000,19.50000,20.00000,10438000
04/17/2009,0000,20.30000,20.45000,18.60000,18.60000,8881200
04/20/2009,0000,19.90000,19.90000,18.60000,19.80000,21541200
04/21/2009,0000,19.10000,20.60000,18.85000,20.10000,13593600
04/22/2009,0000,20.10000,20.35000,19.50000,19.55000,9580000
04/23/2009,0000,19.80000,20.90000,19.00000,20.90000,18854800
04/24/2009,0000,21.30000,22.35000,21.30000,22.00000,24865200
04/27/2009,0000,20.50000,20.50000,20.50000,20.50000,3244400
04/28/2009,0000,19.10000,19.10000,19.10000,19.10000,1356400
04/29/2009,0000,17.80000,17.80000,17.80000,17.80000,1744000
04/30/2009,0000,17.00000,18.80000,17.00000,18.00000,24377200
05/04/2009,0000,16.75000,16.75000,16.75000,16.75000,6619200
05/05/2009,0000,15.60000,15.60000,15.60000,15.60000,1915200
05/06/2009,0000,14.55000,14.55000,14.55000,14.55000,55600
05/07/2009,0000,13.55000,13.55000,13.55000,13.55000,566000
05/08/2009,0000,12.65000,12.80000,12.65000,12.75000,16074000
05/11/2009,0000,13.60000,13.60000,13.60000,13.60000,1613600
05/12/2009,0000,14.55000,14.55000,14.00000,14.55000,10872000
05/13/2009,0000,14.60000,14.60000,13.55000,14.10000,6982800
05/14/2009,0000,14.80000,15.05000,14.60000,15.05000,2948000
05/15/2009,0000,15.80000,16.10000,15.10000,15.10000,5706000
05/18/2009,0000,15.30000,15.50000,14.50000,15.10000,3355200
05/19/2009,0000,15.90000,15.95000,14.05000,14.05000,5168400
05/20/2009,0000,13.60000,14.30000,13.10000,14.10000,3632400
05/21/2009,0000,14.10000,14.10000,13.55000,13.75000,2498000
05/22/2009,0000,12.90000,14.70000,12.90000,14.70000,3124400
05/25/2009,0000,15.20000,15.70000,14.80000,15.70000,3726400
05/26/2009,0000,15.35000,16.50000,15.05000,15.40000,3603200
05/27/2009,0000,15.50000,16.45000,15.50000,16.45000,6331200
06/01/2009,0000,17.40000,17.60000,16.05000,17.60000,5029600
06/02/2009,0000,17.55000,18.15000,17.25000,17.55000,4696000
06/03/2009,0000,16.55000,18.10000,16.55000,18.10000,2268800
06/04/2009,0000,18.50000,19.35000,18.00000,19.30000,4567200
06/05/2009,0000,19.90000,20.20000,18.80000,19.10000,3890800
06/08/2009,0000,17.80000,18.00000,16.80000,17.00000,1849600
06/09/2009,0000,17.00000,17.30000,15.85000,15.85000,2220000
06/10/2009,0000,15.70000,16.20000,15.10000,15.35000,1370000
06/11/2009,0000,15.40000,16.40000,15.40000,16.40000,958400
06/12/2009,0000,16.30000,16.40000,15.60000,15.60000,918000
06/15/2009,0000,14.80000,15.10000,14.55000,14.55000,1146400
06/16/2009,0000,14.20000,14.35000,13.65000,13.70000,1340400
06/17/2009,0000,14.00000,14.60000,12.75000,12.90000,3134000
06/18/2009,0000,12.50000,13.00000,12.00000,12.00000,2771200
06/19/2009,0000,11.80000,12.10000,11.25000,12.00000,1362800
06/22/2009,0000,11.70000,12.00000,11.20000,11.20000,872400
06/23/2009,0000,10.45000,11.30000,10.45000,11.15000,2723200
06/24/2009,0000,10.50000,11.15000,10.50000,10.60000,1475600
06/25/2009,0000,10.60000,11.30000,10.60000,11.30000,825200
06/26/2009,0000,12.00000,12.05000,11.80000,12.05000,617600
06/29/2009,0000,12.85000,12.85000,12.10000,12.40000,2400400
06/30/2009,0000,13.25000,13.25000,11.80000,12.20000,1476400
07/01/2009,0000,12.20000,12.70000,12.05000,12.45000,406400
07/02/2009,0000,12.55000,12.90000,12.50000,12.85000,694800
07/03/2009,0000,12.55000,13.00000,12.50000,12.50000,648000
07/06/2009,0000,12.50000,12.85000,12.45000,12.80000,371200
07/07/2009,0000,12.85000,12.85000,12.55000,12.55000,493600
07/08/2009,0000,12.55000,12.60000,11.75000,11.75000,903600
07/09/2009,0000,11.35000,12.15000,11.35000,11.80000,600000
07/10/2009,0000,11.55000,12.35000,11.50000,12.20000,499200
07/13/2009,0000,11.95000,12.10000,11.50000,11.50000,357200
07/14/2009,0000,11.90000,11.90000,11.20000,11.25000,480800
07/15/2009,0000,11.30000,11.70000,11.30000,11.50000,656400
07/16/2009,0000,11.60000,11.90000,11.35000,11.50000,594800
07/17/2009,0000,11.80000,12.30000,11.50000,12.30000,1339600
07/20/2009,0000,13.10000,13.15000,12.10000,12.50000,4460000
07/21/2009,0000,12.80000,13.10000,12.00000,13.05000,1508800
07/22/2009,0000,12.85000,13.10000,12.70000,13.00000,1026800
07/23/2009,0000,13.20000,13.20000,12.10000,12.10000,786000
07/24/2009,0000,12.10000,12.45000,11.70000,11.80000,828000
07/27/2009,0000,11.70000,12.45000,11.50000,11.50000,776400
07/28/2009,0000,12.30000,12.30000,11.85000,12.30000,794400
07/29/2009,0000,12.30000,12.40000,11.75000,12.40000,817200
07/30/2009,0000,12.80000,12.80000,12.30000,12.80000,1162000
07/31/2009,0000,13.65000,13.65000,13.30000,13.65000,2483600
08/03/2009,0000,14.00000,14.00000,13.30000,13.50000,874400
08/04/2009,0000,13.90000,13.90000,12.60000,12.60000,1389200
08/05/2009,0000,12.20000,12.80000,11.80000,12.80000,708400
08/06/2009,0000,12.95000,13.00000,12.40000,12.70000,710800
08/10/2009,0000,12.10000,12.50000,12.10000,12.45000,490000
08/11/2009,0000,12.45000,12.45000,12.05000,12.30000,644400
08/12/2009,0000,12.25000,12.70000,12.00000,12.50000,910800
08/13/2009,0000,12.70000,13.05000,12.50000,12.90000,906000
08/14/2009,0000,12.60000,13.00000,12.50000,12.85000,863200
08/17/2009,0000,12.75000,13.00000,12.20000,12.95000,782000
08/18/2009,0000,12.50000,13.20000,12.50000,13.15000,1700800
08/19/2009,0000,13.50000,13.60000,13.15000,13.20000,960800
08/20/2009,0000,13.20000,13.20000,12.80000,13.05000,960000
08/21/2009,0000,13.50000,13.55000,12.80000,12.80000,1184800
08/24/2009,0000,12.35000,13.00000,12.35000,12.95000,1474400
08/25/2009,0000,12.90000,12.95000,12.50000,12.75000,914000
08/26/2009,0000,12.50000,12.60000,11.90000,11.90000,959200
08/27/2009,0000,11.20000,11.90000,11.10000,11.30000,2523200
08/28/2009,0000,11.30000,11.80000,11.15000,11.65000,1100800
08/31/2009,0000,10.85000,11.30000,10.85000,11.10000,2128000
09/01/2009,0000,10.90000,11.35000,10.75000,11.30000,5211000
09/21/2009,0000,30.20000,30.20000,30.20000,30.20000,884000
09/22/2009,0000,32.30000,32.30000,30.20000,31.00000,4928000
09/23/2009,0000,30.90000,30.90000,28.85000,28.85000,1179000
09/24/2009,0000,27.20000,27.85000,26.85000,26.85000,905000
09/25/2009,0000,25.00000,25.90000,25.00000,25.80000,2006000
09/28/2009,0000,25.70000,25.70000,24.00000,24.00000,1655000
09/29/2009,0000,23.90000,24.75000,23.00000,24.30000,2975000
09/30/2009,0000,24.20000,24.60000,23.35000,23.80000,1787000
10/01/2009,0000,23.95000,24.60000,23.80000,24.30000,685000
10/02/2009,0000,24.70000,24.80000,23.25000,23.25000,1405000
10/05/2009,0000,23.30000,24.00000,23.30000,23.90000,344000
10/06/2009,0000,23.90000,23.90000,22.90000,23.10000,1218000
10/07/2009,0000,23.20000,23.40000,21.50000,21.50000,2387000
10/08/2009,0000,21.10000,23.00000,21.10000,22.80000,2108000
10/09/2009,0000,22.80000,22.80000,22.10000,22.15000,626000
10/12/2009,0000,22.15000,22.15000,21.50000,22.00000,520000
10/13/2009,0000,21.50000,22.30000,21.10000,22.05000,556000
10/14/2009,0000,23.05000,23.05000,22.20000,22.70000,596000
10/15/2009,0000,22.70000,22.90000,22.35000,22.60000,687000
10/16/2009,0000,22.50000,22.90000,22.50000,22.90000,510000
10/19/2009,0000,22.50000,22.85000,22.50000,22.60000,360000
10/20/2009,0000,22.60000,22.90000,22.50000,22.60000,401000
10/21/2009,0000,22.55000,22.70000,22.35000,22.55000,342000
10/22/2009,0000,22.30000,22.30000,21.60000,22.05000,681000
10/23/2009,0000,21.60000,21.70000,20.55000,20.65000,2478000
10/26/2009,0000,21.10000,21.10000,20.00000,20.05000,798000
10/27/2009,0000,20.05000,20.85000,20.00000,20.70000,589000
10/28/2009,0000,20.50000,20.85000,20.30000,20.45000,695000
10/29/2009,0000,20.00000,20.40000,19.60000,20.40000,1055000
10/30/2009,0000,20.50000,20.70000,20.00000,20.15000,894000
11/02/2009,0000,19.40000,19.90000,18.75000,18.75000,1275000
11/03/2009,0000,18.60000,18.75000,17.90000,18.50000,1965000
11/04/2009,0000,19.75000,19.75000,18.95000,19.75000,2174000
11/05/2009,0000,19.60000,21.10000,19.30000,21.10000,1613000
11/06/2009,0000,20.85000,20.90000,19.90000,20.05000,1403000
11/09/2009,0000,20.50000,20.50000,19.65000,19.95000,719000
11/10/2009,0000,20.00000,20.10000,18.80000,19.45000,967000
11/11/2009,0000,19.00000,19.40000,18.80000,19.10000,641000
11/12/2009,0000,17.85000,18.80000,17.85000,18.35000,1602000
11/13/2009,0000,18.10000,18.75000,18.00000,18.45000,928000
11/16/2009,0000,18.45000,19.40000,18.20000,19.00000,786000
11/17/2009,0000,19.10000,19.30000,18.70000,18.70000,701000
11/18/2009,0000,18.55000,18.55000,18.20000,18.30000,946000
11/19/2009,0000,18.20000,18.70000,17.90000,18.45000,2015000
11/20/2009,0000,18.45000,18.55000,18.10000,18.30000,1155000
11/23/2009,0000,18.45000,19.00000,18.40000,18.50000,2045000
11/24/2009,0000,18.65000,18.80000,18.10000,18.10000,1741000
11/25/2009,0000,18.10000,18.40000,18.00000,18.00000,1904000
11/26/2009,0000,18.10000,18.30000,18.05000,18.05000,1448000
11/27/2009,0000,17.70000,17.70000,16.85000,17.10000,2399000
11/30/2009,0000,17.50000,17.50000,15.95000,15.95000,6566000
12/01/2009,0000,16.10000,16.75000,15.85000,16.50000,4518000
12/02/2009,0000,16.35000,17.20000,16.20000,16.70000,2473000
12/03/2009,0000,16.55000,16.70000,16.30000,16.40000,1107000
12/04/2009,0000,15.90000,16.10000,15.50000,15.75000,4967000
12/07/2009,0000,15.75000,16.05000,15.65000,16.00000,2695000
12/08/2009,0000,15.90000,16.10000,15.75000,16.10000,1994000
12/09/2009,0000,16.00000,16.80000,16.00000,16.60000,3040000
12/11/2009,0000,16.60000,16.85000,16.10000,16.20000,1814000
12/14/2009,0000,16.20000,16.40000,16.00000,16.20000,1715000
12/15/2009,0000,16.20000,16.20000,15.95000,16.20000,1123000
12/16/2009,0000,16.25000,16.60000,16.00000,16.50000,1073000
12/17/2009,0000,16.30000,16.80000,16.15000,16.35000,1097000
12/18/2009,0000,16.20000,16.75000,16.15000,16.75000,1005000
12/21/2009,0000,16.80000,16.90000,16.60000,16.80000,1267000
12/22/2009,0000,16.80000,17.15000,16.65000,16.90000,1341000
12/23/2009,0000,16.80000,17.20000,16.80000,17.05000,1000000
12/25/2009,0000,17.50000,18.30000,17.40000,18.25000,2133000
12/28/2009,0000,18.45000,19.00000,17.90000,18.00000,3382000
12/29/2009,0000,17.90000,18.45000,17.85000,18.00000,992232
