DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.82000,31.49000,30.49000,30.68000,20635400
04/03/2007,0000,30.78000,31.16000,30.64000,30.64000,14409400
04/04/2007,0000,30.97000,30.97000,29.36000,29.79000,11016800
04/09/2007,0000,29.83000,30.12000,28.89000,29.17000,8761700
04/10/2007,0000,29.17000,29.46000,28.70000,29.36000,4762100
04/11/2007,0000,29.27000,29.50000,28.89000,29.08000,3968800
04/12/2007,0000,28.98000,29.36000,28.98000,29.17000,2915900
04/13/2007,0000,29.27000,29.79000,29.17000,29.31000,5113800
04/16/2007,0000,29.36000,29.46000,28.51000,28.51000,5018500
04/17/2007,0000,28.80000,28.89000,27.05000,27.19000,8453500
04/18/2007,0000,27.47000,28.09000,27.47000,27.85000,5714400
04/19/2007,0000,27.76000,27.99000,27.28000,27.38000,3712500
04/20/2007,0000,27.57000,28.09000,27.47000,27.61000,3068500
04/23/2007,0000,27.90000,28.09000,27.61000,27.61000,3339600
04/24/2007,0000,27.57000,27.95000,27.47000,27.80000,2348200
04/25/2007,0000,27.80000,27.80000,27.19000,27.38000,2769800
04/26/2007,0000,27.66000,27.71000,27.38000,27.43000,2396900
04/27/2007,0000,27.66000,27.99000,27.47000,27.52000,3501700
04/30/2007,0000,27.57000,27.76000,26.91000,27.00000,2439300
05/02/2007,0000,27.19000,27.43000,26.86000,26.86000,2640600
05/03/2007,0000,27.00000,27.24000,25.40000,25.87000,4178500
05/04/2007,0000,26.06000,26.72000,25.96000,26.72000,2562200
05/07/2007,0000,26.91000,28.09000,26.86000,27.71000,6828700
05/08/2007,0000,27.76000,28.61000,27.47000,28.56000,7917500
05/09/2007,0000,28.56000,28.80000,28.13000,28.13000,8868700
05/10/2007,0000,28.32000,28.32000,27.90000,27.99000,3138400
05/11/2007,0000,27.66000,28.56000,27.61000,27.85000,3877700
05/14/2007,0000,27.90000,28.51000,27.57000,28.04000,3442400
05/15/2007,0000,28.13000,28.18000,27.57000,27.57000,1930900
05/16/2007,0000,27.57000,27.95000,27.57000,27.61000,1772000
05/17/2007,0000,27.71000,28.09000,27.57000,27.61000,2221100
05/18/2007,0000,27.95000,28.13000,27.80000,27.99000,3343900
05/21/2007,0000,28.23000,28.61000,28.04000,28.61000,6044800
05/22/2007,0000,28.80000,29.46000,28.51000,28.61000,7147500
05/23/2007,0000,28.70000,28.89000,28.23000,28.23000,3630900
05/24/2007,0000,28.23000,28.51000,27.99000,28.23000,2852400
05/25/2007,0000,28.04000,29.36000,28.04000,29.17000,12152200
05/28/2007,0000,29.46000,30.31000,29.31000,29.74000,15430500
05/29/2007,0000,30.12000,31.72000,29.93000,31.06000,42236900
05/30/2007,0000,31.44000,32.29000,31.34000,31.82000,29650400
05/31/2007,0000,32.57000,32.57000,30.97000,31.77000,16785200
06/01/2007,0000,32.29000,32.57000,31.53000,31.96000,13968800
06/04/2007,0000,32.29000,32.95000,32.19000,32.85000,17612500
06/05/2007,0000,32.85000,32.85000,32.19000,32.34000,12320700
06/06/2007,0000,32.67000,33.33000,31.63000,31.96000,16084000
06/07/2007,0000,31.72000,32.29000,31.53000,32.10000,6518300
06/08/2007,0000,32.01000,32.81000,31.72000,32.29000,8885600
06/11/2007,0000,32.76000,32.76000,31.77000,31.82000,8280800
06/12/2007,0000,32.10000,33.47000,31.63000,33.47000,19742500
06/13/2007,0000,33.42000,33.42000,31.67000,32.19000,10445900
06/14/2007,0000,32.52000,32.57000,31.77000,32.10000,7480100
06/15/2007,0000,32.57000,32.71000,32.01000,32.10000,8953400
06/20/2007,0000,32.67000,32.85000,31.96000,32.10000,7314800
06/21/2007,0000,32.10000,32.52000,32.01000,32.15000,5625400
06/22/2007,0000,32.19000,33.23000,32.19000,32.85000,10829300
06/25/2007,0000,34.93000,36.06000,34.55000,35.03000,25766200
06/26/2007,0000,35.03000,35.12000,33.37000,34.32000,11354700
06/27/2007,0000,34.27000,34.46000,33.61000,33.70000,6282100
06/28/2007,0000,33.99000,34.27000,33.61000,33.61000,6224900
06/29/2007,0000,33.94000,34.70000,33.70000,33.80000,10347400
07/02/2007,0000,33.94000,34.41000,33.75000,34.03000,7451500
07/03/2007,0000,35.03000,36.40000,34.74000,36.40000,26661300
07/04/2007,0000,37.20000,37.29000,35.50000,36.21000,26830700
07/05/2007,0000,36.21000,37.29000,36.06000,36.40000,17633600
07/06/2007,0000,36.82000,38.71000,36.49000,38.52000,27524500
07/09/2007,0000,38.90000,40.12000,38.71000,39.18000,18136800
07/10/2007,0000,39.18000,39.65000,37.62000,38.33000,12399000
07/11/2007,0000,37.76000,39.27000,37.67000,37.95000,12505000
07/12/2007,0000,38.33000,39.18000,37.95000,38.14000,12106700
07/13/2007,0000,38.71000,38.99000,37.29000,37.48000,11843000
07/16/2007,0000,37.76000,38.47000,37.34000,37.39000,8219400
07/17/2007,0000,37.58000,38.90000,36.49000,38.14000,11751900
07/18/2007,0000,38.14000,39.18000,37.76000,37.76000,11432000
07/19/2007,0000,37.86000,38.57000,37.29000,37.29000,7931300
07/20/2007,0000,37.76000,38.42000,37.39000,37.58000,9292400
07/23/2007,0000,37.76000,40.17000,37.67000,40.17000,22172300
07/24/2007,0000,41.82000,42.96000,40.60000,41.40000,32822700
07/25/2007,0000,41.40000,44.28000,41.35000,44.28000,24895600
07/26/2007,0000,47.30000,47.30000,42.30000,43.43000,33998400
07/27/2007,0000,41.07000,46.12000,41.07000,43.90000,23448700
07/30/2007,0000,46.07000,46.92000,43.33000,44.66000,25194300
07/31/2007,0000,46.45000,47.77000,45.41000,47.77000,27485300
08/01/2007,0000,47.58000,49.09000,45.32000,45.41000,27081800
08/02/2007,0000,46.26000,47.02000,42.25000,43.38000,17284100
08/03/2007,0000,43.90000,44.56000,40.60000,41.26000,11826000
08/06/2007,0000,40.88000,42.20000,40.41000,42.01000,6566000
08/07/2007,0000,42.48000,42.72000,39.09000,39.09000,6749200
08/08/2007,0000,40.22000,41.78000,39.84000,41.78000,11544300
08/09/2007,0000,43.00000,43.80000,43.00000,43.80000,7357000
08/10/2007,0000,43.80000,46.85000,43.30000,46.85000,31540000
08/13/2007,0000,48.00000,50.00000,46.10000,47.00000,26621000
08/14/2007,0000,47.00000,47.90000,45.10000,46.30000,10930000
08/15/2007,0000,45.50000,47.30000,43.60000,43.95000,11409000
08/16/2007,0000,43.00000,44.75000,40.95000,41.50000,12484000
08/17/2007,0000,42.00000,43.90000,40.40000,43.35000,16905000
08/20/2007,0000,46.35000,46.35000,45.20000,46.35000,8904000
08/21/2007,0000,46.35000,48.35000,45.50000,45.50000,18447000
08/22/2007,0000,45.50000,46.60000,42.60000,44.05000,12434000
08/23/2007,0000,45.20000,46.80000,44.30000,46.55000,14628000
08/24/2007,0000,46.50000,47.85000,45.80000,46.40000,12842000
08/27/2007,0000,47.30000,47.30000,45.00000,45.00000,8197000
08/28/2007,0000,45.00000,45.30000,43.80000,44.70000,6780000
08/29/2007,0000,43.50000,44.00000,42.60000,43.80000,5402000
08/30/2007,0000,44.70000,46.00000,44.50000,44.55000,8048000
08/31/2007,0000,44.20000,45.95000,44.20000,45.90000,8120000
09/03/2007,0000,46.60000,47.50000,45.85000,46.10000,13116000
09/04/2007,0000,46.50000,46.90000,45.05000,45.40000,6471000
09/05/2007,0000,45.80000,46.45000,45.30000,45.40000,6330000
09/06/2007,0000,45.40000,46.35000,45.40000,45.90000,7140000
09/07/2007,0000,46.45000,47.30000,46.00000,46.20000,12593000
09/10/2007,0000,45.80000,46.50000,45.20000,45.80000,3881000
09/11/2007,0000,46.20000,47.35000,45.80000,46.50000,12953000
09/12/2007,0000,47.20000,49.00000,47.00000,47.80000,27068000
09/13/2007,0000,48.40000,48.55000,46.50000,46.60000,11167000
09/14/2007,0000,47.50000,47.70000,46.60000,46.60000,6822000
09/17/2007,0000,47.00000,47.35000,45.50000,45.60000,6436000
09/19/2007,0000,46.25000,46.45000,43.80000,44.05000,7110000
09/20/2007,0000,44.85000,45.30000,43.80000,44.10000,4824000
09/21/2007,0000,44.50000,45.00000,44.10000,45.00000,3242000
09/26/2007,0000,45.50000,45.50000,44.65000,45.00000,3391000
09/27/2007,0000,45.10000,46.40000,45.10000,46.20000,5393000
09/28/2007,0000,46.35000,47.15000,46.20000,46.20000,7542000
10/01/2007,0000,46.50000,46.90000,45.60000,45.60000,4447000
10/02/2007,0000,46.00000,46.30000,45.20000,45.70000,7663000
10/03/2007,0000,45.80000,46.25000,44.80000,45.00000,5789000
10/04/2007,0000,45.10000,45.50000,44.60000,45.00000,3867000
10/05/2007,0000,45.20000,46.40000,45.10000,45.50000,10410000
10/08/2007,0000,45.70000,46.35000,45.65000,46.20000,5603000
10/09/2007,0000,46.30000,46.50000,45.25000,45.25000,3388000
10/11/2007,0000,45.35000,45.80000,45.05000,45.05000,2649000
10/12/2007,0000,45.00000,45.45000,43.80000,43.90000,3697000
10/15/2007,0000,44.20000,44.45000,43.00000,43.05000,2735000
10/16/2007,0000,43.00000,44.00000,42.60000,43.50000,2278000
10/17/2007,0000,43.30000,44.25000,43.00000,43.65000,3841000
10/18/2007,0000,43.90000,44.70000,43.65000,44.55000,3430000
10/19/2007,0000,45.10000,45.40000,44.35000,44.60000,3095000
10/22/2007,0000,42.00000,43.60000,42.00000,43.05000,2477000
10/23/2007,0000,43.50000,44.00000,43.20000,43.90000,2039000
10/24/2007,0000,44.10000,44.80000,43.00000,43.00000,3076000
10/25/2007,0000,43.30000,44.50000,42.80000,43.10000,4209000
10/26/2007,0000,43.50000,43.55000,42.10000,42.45000,2948000
10/29/2007,0000,43.00000,43.40000,42.10000,42.10000,4415000
10/30/2007,0000,42.35000,42.35000,40.00000,40.55000,5982000
10/31/2007,0000,40.55000,40.55000,39.50000,39.55000,4367000
11/01/2007,0000,39.80000,40.40000,39.45000,39.80000,3123000
11/02/2007,0000,39.60000,39.60000,37.30000,37.60000,3225000
11/05/2007,0000,37.60000,38.10000,36.00000,36.70000,3933000
11/06/2007,0000,37.20000,39.25000,36.90000,39.25000,5349000
11/07/2007,0000,39.50000,39.85000,38.50000,38.50000,3648000
11/08/2007,0000,37.00000,37.50000,35.85000,35.85000,4307000
11/09/2007,0000,35.85000,35.85000,33.35000,33.40000,5744000
11/12/2007,0000,31.15000,32.10000,31.10000,31.10000,4186000
11/13/2007,0000,30.00000,31.50000,29.30000,31.15000,5704000
11/14/2007,0000,32.50000,33.00000,31.80000,32.80000,2888000
11/15/2007,0000,32.70000,32.70000,31.80000,32.00000,1671000
11/16/2007,0000,31.20000,31.80000,31.00000,31.75000,1818000
11/19/2007,0000,32.45000,33.05000,32.15000,32.20000,3190000
11/20/2007,0000,31.50000,33.80000,31.50000,33.80000,4189000
11/21/2007,0000,34.10000,35.70000,33.90000,34.20000,5384000
11/22/2007,0000,33.90000,34.75000,33.10000,33.30000,2339000
11/23/2007,0000,33.55000,34.00000,32.60000,32.95000,1902000
11/26/2007,0000,33.80000,33.95000,33.30000,33.30000,1406000
11/27/2007,0000,32.90000,32.90000,31.10000,32.35000,1415000
11/28/2007,0000,32.75000,32.80000,31.50000,31.60000,1245000
11/29/2007,0000,32.50000,33.20000,31.90000,32.05000,1822000
11/30/2007,0000,32.25000,33.40000,32.25000,33.00000,2962000
12/03/2007,0000,33.30000,33.45000,32.70000,32.90000,1306000
12/04/2007,0000,32.70000,34.00000,32.70000,34.00000,2754000
12/05/2007,0000,34.00000,34.95000,33.40000,34.90000,5806000
12/06/2007,0000,35.20000,35.40000,33.20000,33.35000,3789000
12/07/2007,0000,33.60000,34.00000,33.20000,33.20000,1858000
12/10/2007,0000,33.00000,34.00000,32.50000,34.00000,7636000
12/11/2007,0000,34.00000,34.05000,33.00000,33.30000,2166000
12/12/2007,0000,32.80000,33.10000,32.40000,32.50000,1492000
12/13/2007,0000,32.50000,32.85000,30.25000,30.25000,3000000
12/14/2007,0000,30.25000,30.25000,28.15000,29.20000,4199000
12/17/2007,0000,27.50000,29.00000,27.20000,27.20000,3168000
12/18/2007,0000,25.30000,26.45000,25.30000,25.30000,8022000
12/19/2007,0000,25.50000,26.60000,25.50000,26.50000,5476000
12/20/2007,0000,27.00000,27.35000,25.40000,25.50000,5411000
12/21/2007,0000,25.70000,25.95000,24.00000,24.00000,6335000
12/24/2007,0000,25.30000,25.65000,24.80000,25.65000,3357000
12/25/2007,0000,26.40000,27.40000,26.05000,27.40000,8704000
12/26/2007,0000,27.40000,28.20000,26.65000,28.20000,4703000
12/27/2007,0000,28.20000,29.40000,28.20000,28.70000,7263000
12/28/2007,0000,28.50000,29.30000,28.00000,28.70000,5126000
12/31/2007,0000,29.20000,29.50000,28.75000,29.50000,3338000
01/02/2008,0000,29.60000,30.45000,29.15000,30.40000,4561000
01/03/2008,0000,29.60000,30.00000,29.00000,30.00000,3656000
01/04/2008,0000,29.60000,30.30000,29.50000,29.50000,2414000
01/07/2008,0000,28.00000,28.70000,27.45000,27.50000,2978000
01/08/2008,0000,27.50000,28.00000,27.00000,27.35000,1614000
01/09/2008,0000,25.45000,27.50000,25.45000,27.50000,2627000
01/10/2008,0000,28.00000,28.30000,27.60000,28.00000,2025000
01/11/2008,0000,28.50000,29.00000,28.00000,28.40000,2918000
01/14/2008,0000,29.00000,29.20000,27.80000,28.10000,1650000
01/15/2008,0000,28.20000,29.00000,28.10000,28.50000,2419000
01/16/2008,0000,27.50000,27.90000,26.80000,27.00000,2246000
01/17/2008,0000,27.60000,27.70000,25.50000,26.40000,2667000
01/18/2008,0000,25.90000,27.30000,25.10000,27.20000,1857000
01/21/2008,0000,27.00000,27.50000,26.70000,27.10000,1052000
01/22/2008,0000,25.25000,26.00000,25.25000,25.25000,1831000
01/23/2008,0000,24.00000,25.25000,23.50000,23.50000,3448000
01/24/2008,0000,24.00000,24.40000,21.90000,22.00000,5066000
01/25/2008,0000,22.70000,23.50000,22.50000,23.50000,2493000
01/28/2008,0000,23.30000,23.40000,22.35000,22.50000,1653000
01/29/2008,0000,23.30000,23.30000,22.50000,23.05000,1891000
01/30/2008,0000,23.30000,23.75000,23.00000,23.25000,1356000
01/31/2008,0000,23.60000,23.60000,22.10000,22.80000,1109000
02/01/2008,0000,23.70000,23.70000,23.10000,23.45000,1235000
02/12/2008,0000,22.90000,23.15000,22.40000,23.10000,1192000
02/13/2008,0000,23.30000,23.60000,22.70000,22.70000,1716000
02/14/2008,0000,23.00000,23.70000,23.00000,23.55000,6484000
02/15/2008,0000,23.00000,24.25000,22.90000,23.95000,6071000
02/18/2008,0000,24.00000,25.45000,24.00000,25.20000,5231000
02/19/2008,0000,25.45000,26.00000,24.55000,26.00000,4282000
02/20/2008,0000,25.80000,25.80000,24.90000,24.95000,2555000
02/21/2008,0000,25.90000,26.45000,25.45000,26.35000,4627000
02/22/2008,0000,25.80000,26.95000,25.70000,26.35000,4370000
02/25/2008,0000,26.60000,26.90000,26.00000,26.05000,2782000
02/26/2008,0000,26.20000,27.30000,26.15000,26.45000,5148000
02/27/2008,0000,26.90000,27.05000,26.50000,26.60000,2512000
02/29/2008,0000,26.60000,27.85000,26.60000,27.60000,6720000
03/03/2008,0000,26.60000,26.90000,26.20000,26.50000,2478000
03/04/2008,0000,26.50000,27.20000,26.50000,26.75000,2083000
03/05/2008,0000,26.80000,27.00000,26.20000,26.45000,2513000
03/06/2008,0000,26.95000,28.30000,26.95000,28.30000,8267000
03/07/2008,0000,28.20000,29.80000,28.20000,28.90000,8920000
03/10/2008,0000,29.50000,29.80000,28.70000,28.95000,4956000
03/11/2008,0000,28.90000,29.50000,28.50000,28.65000,3533000
03/12/2008,0000,29.50000,29.65000,28.60000,28.65000,4610000
03/13/2008,0000,28.70000,29.00000,27.10000,27.50000,2647000
03/14/2008,0000,28.00000,28.30000,27.10000,27.25000,2311000
03/17/2008,0000,26.50000,26.95000,26.30000,26.60000,1508000
03/18/2008,0000,26.60000,27.50000,26.50000,27.50000,2028000
03/19/2008,0000,28.50000,28.50000,27.15000,27.20000,2334000
03/20/2008,0000,27.20000,27.50000,26.85000,27.35000,1529000
03/21/2008,0000,27.50000,27.90000,27.40000,27.65000,2083000
03/24/2008,0000,29.40000,29.45000,27.90000,28.15000,3029000
03/25/2008,0000,28.50000,29.00000,28.30000,28.75000,4108000
03/26/2008,0000,29.40000,29.40000,28.10000,28.20000,2761000
03/27/2008,0000,28.20000,28.50000,27.10000,27.60000,2029000
03/28/2008,0000,27.60000,28.25000,27.45000,28.20000,1485000
03/31/2008,0000,28.40000,28.60000,28.00000,28.30000,1488000
04/01/2008,0000,28.60000,28.80000,28.00000,28.00000,1748000
04/02/2008,0000,28.60000,28.95000,28.50000,28.85000,2951000
04/03/2008,0000,28.85000,29.70000,28.80000,29.30000,3662000
04/07/2008,0000,29.50000,30.50000,29.35000,30.00000,4446000
04/08/2008,0000,30.00000,30.15000,29.20000,29.20000,1953000
04/09/2008,0000,29.20000,29.50000,28.55000,28.60000,1790000
04/10/2008,0000,28.80000,29.35000,28.40000,29.10000,1551000
04/11/2008,0000,29.50000,29.55000,29.00000,29.05000,3312000
04/14/2008,0000,28.50000,28.90000,28.20000,28.30000,2752000
04/15/2008,0000,28.20000,29.35000,28.20000,29.10000,2473000
04/16/2008,0000,29.40000,29.40000,28.65000,28.90000,2313000
04/17/2008,0000,29.40000,29.40000,28.60000,28.80000,3080000
04/18/2008,0000,29.15000,29.15000,28.60000,28.80000,1883000
04/21/2008,0000,29.35000,30.80000,29.20000,30.80000,10197000
04/22/2008,0000,31.20000,31.50000,30.30000,30.40000,7544000
04/23/2008,0000,30.40000,31.80000,30.00000,31.00000,8036000
04/24/2008,0000,31.50000,31.50000,30.70000,31.30000,4028000
04/25/2008,0000,31.60000,31.65000,30.50000,30.60000,3027000
04/28/2008,0000,30.60000,31.30000,29.85000,30.05000,2771000
04/29/2008,0000,30.00000,30.60000,29.85000,30.00000,2797000
04/30/2008,0000,29.50000,29.50000,28.85000,29.25000,4282000
05/02/2008,0000,29.30000,29.30000,28.30000,28.55000,3890000
05/05/2008,0000,28.55000,29.90000,28.25000,29.30000,6081000
05/06/2008,0000,31.15000,31.35000,30.30000,31.35000,8610000
05/07/2008,0000,32.00000,32.45000,31.40000,31.55000,17328000
05/08/2008,0000,30.80000,32.20000,30.80000,31.65000,5245000
05/09/2008,0000,31.65000,32.20000,31.10000,31.15000,4018000
05/12/2008,0000,31.20000,31.90000,31.15000,31.40000,2769000
05/13/2008,0000,31.60000,32.80000,31.50000,32.50000,8467000
05/14/2008,0000,32.95000,33.40000,32.10000,32.10000,5680000
05/15/2008,0000,32.80000,33.25000,32.35000,33.00000,7050000
05/16/2008,0000,33.90000,35.30000,33.60000,35.30000,14060000
05/19/2008,0000,36.10000,36.80000,35.70000,36.30000,16562000
05/20/2008,0000,36.80000,38.70000,36.30000,38.00000,20152000
05/21/2008,0000,38.50000,38.90000,37.00000,38.00000,12757000
05/22/2008,0000,37.50000,38.40000,36.60000,37.80000,7404000
05/23/2008,0000,37.70000,38.00000,35.20000,35.20000,8576000
05/26/2008,0000,35.00000,35.00000,32.75000,32.75000,6181000
05/27/2008,0000,33.00000,35.00000,32.80000,35.00000,8008000
05/28/2008,0000,34.80000,36.60000,34.35000,35.00000,13493000
05/29/2008,0000,35.80000,35.90000,34.60000,34.90000,4042000
05/30/2008,0000,35.30000,35.60000,33.00000,34.90000,4657000
06/02/2008,0000,34.90000,35.95000,34.80000,35.80000,4024000
06/03/2008,0000,36.50000,37.30000,35.80000,35.80000,9880000
06/04/2008,0000,36.00000,36.45000,35.90000,35.90000,4115000
06/05/2008,0000,36.55000,37.30000,36.50000,36.65000,8818000
06/06/2008,0000,36.95000,37.60000,36.30000,36.40000,6547000
06/10/2008,0000,36.00000,36.80000,35.40000,35.50000,4297000
06/11/2008,0000,35.80000,35.95000,33.15000,33.50000,4928000
06/12/2008,0000,32.50000,33.05000,31.50000,31.50000,4959000
06/13/2008,0000,32.00000,33.00000,31.55000,33.00000,4086000
06/16/2008,0000,34.00000,34.40000,33.35000,33.95000,4353000
06/17/2008,0000,34.40000,35.50000,33.70000,33.85000,7096000
06/18/2008,0000,33.50000,34.20000,33.10000,33.25000,3361000
06/19/2008,0000,33.00000,33.00000,31.50000,31.50000,3060000
06/20/2008,0000,31.60000,32.10000,29.80000,29.90000,5531000
06/23/2008,0000,29.30000,29.90000,28.10000,29.90000,3580000
06/24/2008,0000,30.20000,31.45000,29.65000,29.90000,4924000
06/25/2008,0000,30.05000,31.40000,28.60000,31.40000,5060000
06/26/2008,0000,31.50000,32.35000,30.80000,31.00000,5745000
06/27/2008,0000,28.90000,29.90000,28.85000,28.85000,3153000
06/30/2008,0000,29.15000,29.50000,26.85000,26.85000,4029000
07/01/2008,0000,26.80000,26.85000,25.00000,25.00000,4805000
07/02/2008,0000,24.00000,26.25000,24.00000,25.50000,4637000
07/03/2008,0000,25.00000,27.25000,24.30000,27.10000,4866000
07/04/2008,0000,27.30000,27.45000,25.70000,25.70000,3205000
07/07/2008,0000,25.80000,26.50000,25.50000,26.50000,1597000
07/08/2008,0000,26.60000,26.95000,25.00000,25.30000,2178000
07/09/2008,0000,26.30000,26.60000,25.60000,25.90000,2685000
07/10/2008,0000,25.80000,26.50000,25.50000,25.95000,1578000
07/11/2008,0000,26.30000,27.30000,26.10000,27.30000,2429000
07/14/2008,0000,28.00000,29.00000,28.00000,28.65000,5569000
07/15/2008,0000,28.50000,28.50000,26.85000,26.85000,3069000
07/16/2008,0000,27.00000,28.05000,26.95000,27.30000,3178000
07/17/2008,0000,28.30000,28.30000,27.40000,27.90000,3070000
07/18/2008,0000,28.00000,28.20000,26.00000,26.40000,7722000
07/21/2008,0000,27.00000,27.15000,26.30000,26.85000,4087000
07/22/2008,0000,26.85000,27.45000,26.60000,27.25000,1993000
07/23/2008,0000,27.50000,28.50000,27.50000,28.10000,3822000
07/24/2008,0000,28.50000,28.60000,27.70000,27.95000,2934000
07/25/2008,0000,27.10000,27.95000,27.10000,27.50000,1747000
07/29/2008,0000,28.00000,28.50000,27.50000,28.25000,5196000
07/30/2008,0000,28.50000,28.80000,27.65000,27.70000,2535000
07/31/2008,0000,28.00000,28.20000,26.55000,26.95000,1983000
08/01/2008,0000,26.20000,26.75000,26.00000,26.30000,1310000
08/04/2008,0000,26.70000,27.30000,26.35000,27.20000,2236000
08/05/2008,0000,27.20000,27.30000,25.30000,25.30000,4503000
08/06/2008,0000,23.50000,24.10000,23.20000,23.95000,4777000
08/07/2008,0000,23.75000,24.60000,23.75000,24.40000,2151000
08/08/2008,0000,24.20000,25.65000,23.85000,25.25000,3347000
08/11/2008,0000,25.50000,26.50000,25.40000,25.80000,2257000
08/12/2008,0000,25.60000,26.00000,25.30000,25.70000,2372000
08/13/2008,0000,25.80000,26.30000,25.60000,26.15000,1897000
08/14/2008,0000,26.15000,27.95000,25.80000,27.95000,7838000
08/15/2008,0000,27.90000,27.90000,26.30000,26.50000,4528000
08/18/2008,0000,26.50000,26.90000,25.20000,25.20000,1569000
08/19/2008,0000,24.30000,25.80000,24.20000,25.70000,1807000
08/20/2008,0000,25.50000,25.90000,25.30000,25.65000,1067000
08/21/2008,0000,25.80000,26.15000,25.00000,25.10000,1416000
08/22/2008,0000,25.50000,25.60000,24.40000,24.40000,1690000
08/25/2008,0000,24.80000,25.15000,24.60000,24.60000,860000
08/26/2008,0000,24.10000,24.50000,24.10000,24.30000,784000
08/27/2008,0000,24.30000,25.00000,24.30000,24.65000,1222000
08/28/2008,0000,24.70000,25.20000,24.50000,24.50000,1147000
08/29/2008,0000,24.80000,24.80000,24.00000,24.05000,1927000
09/01/2008,0000,24.05000,24.05000,22.40000,22.40000,2355000
09/02/2008,0000,22.10000,22.85000,21.80000,21.80000,3015000
09/03/2008,0000,21.80000,22.10000,20.30000,20.30000,2463000
09/04/2008,0000,19.50000,20.30000,18.90000,18.90000,2807000
09/05/2008,0000,17.60000,18.20000,17.60000,17.60000,3528000
09/08/2008,0000,18.60000,18.80000,18.20000,18.80000,1825000
09/09/2008,0000,19.00000,19.00000,17.50000,17.70000,2018000
09/10/2008,0000,17.20000,18.00000,17.00000,17.70000,1962000
09/11/2008,0000,17.90000,18.05000,16.70000,17.00000,1917000
09/12/2008,0000,17.30000,17.55000,15.85000,16.90000,2294000
09/15/2008,0000,16.30000,16.55000,15.75000,16.10000,2388000
09/16/2008,0000,15.00000,15.20000,15.00000,15.00000,1194000
09/17/2008,0000,14.60000,15.70000,13.95000,14.10000,4621000
09/18/2008,0000,13.15000,13.15000,13.15000,13.15000,703000
09/19/2008,0000,13.20000,14.05000,13.20000,14.05000,3646000
09/22/2008,0000,14.85000,15.00000,14.35000,15.00000,2958000
09/23/2008,0000,14.30000,15.90000,14.30000,15.80000,4312000
09/24/2008,0000,15.60000,16.70000,15.40000,16.45000,5834000
09/25/2008,0000,16.45000,16.85000,15.80000,15.90000,3862000
09/26/2008,0000,16.40000,16.40000,15.00000,15.25000,2969000
09/30/2008,0000,14.20000,14.20000,14.20000,14.20000,871000
10/01/2008,0000,14.50000,15.15000,14.50000,15.15000,2860000
10/02/2008,0000,15.35000,15.95000,15.10000,15.40000,2715000
10/03/2008,0000,15.00000,16.20000,14.60000,16.20000,2325000
10/06/2008,0000,15.60000,15.90000,15.15000,15.20000,1765000
10/07/2008,0000,14.30000,15.40000,14.30000,15.30000,1560000
10/08/2008,0000,14.70000,14.90000,14.25000,14.30000,1966000
10/09/2008,0000,13.60000,14.70000,13.30000,13.75000,2204000
10/13/2008,0000,13.30000,13.30000,13.30000,13.30000,246000
10/14/2008,0000,14.00000,14.20000,13.90000,14.20000,2017000
10/15/2008,0000,13.75000,14.05000,13.75000,13.80000,1490000
10/16/2008,0000,13.35000,13.35000,13.35000,13.35000,299000
10/17/2008,0000,13.25000,13.50000,12.90000,13.10000,2584000
10/20/2008,0000,12.75000,13.50000,12.65000,13.50000,1725000
10/21/2008,0000,14.00000,14.10000,13.50000,13.75000,2691000
10/22/2008,0000,13.50000,13.90000,13.30000,13.30000,1972000
10/23/2008,0000,12.85000,12.85000,12.85000,12.85000,289000
10/24/2008,0000,12.45000,12.45000,12.45000,12.45000,296000
10/27/2008,0000,11.60000,11.80000,11.60000,11.60000,1274000
10/28/2008,0000,10.80000,11.60000,10.80000,11.60000,3422000
10/29/2008,0000,12.20000,12.25000,10.80000,10.80000,3739000
10/30/2008,0000,10.85000,11.40000,10.60000,11.35000,3707000
10/31/2008,0000,11.20000,11.25000,10.70000,10.70000,3655000
11/03/2008,0000,10.85000,11.40000,10.80000,11.40000,3951000
11/04/2008,0000,11.50000,11.70000,10.95000,11.65000,3793000
11/05/2008,0000,12.00000,12.30000,11.60000,11.90000,4000000
11/06/2008,0000,11.10000,11.30000,11.10000,11.10000,1959000
11/07/2008,0000,10.35000,11.85000,10.35000,11.85000,2966000
11/10/2008,0000,11.55000,11.60000,11.10000,11.10000,1845000
11/11/2008,0000,10.80000,10.90000,10.35000,10.35000,1930000
11/12/2008,0000,10.10000,10.80000,10.10000,10.55000,2231000
11/13/2008,0000,10.10000,10.20000,9.82000,9.82000,2170000
11/14/2008,0000,9.87000,10.20000,9.14000,9.14000,2212000
11/17/2008,0000,8.51000,8.76000,8.51000,8.51000,1509000
11/18/2008,0000,7.92000,7.95000,7.92000,7.92000,751000
11/19/2008,0000,7.38000,8.10000,7.37000,7.59000,2967000
11/20/2008,0000,7.06000,7.30000,7.06000,7.06000,1598000
11/21/2008,0000,6.57000,7.55000,6.57000,7.49000,2744000
11/24/2008,0000,7.45000,7.60000,7.00000,7.05000,1501000
11/25/2008,0000,7.30000,7.54000,7.30000,7.54000,1687000
11/26/2008,0000,7.55000,7.88000,7.50000,7.70000,2806000
11/27/2008,0000,7.70000,8.23000,7.70000,8.23000,2538000
11/28/2008,0000,8.23000,8.69000,8.20000,8.65000,3095000
12/01/2008,0000,8.65000,9.08000,8.65000,8.80000,2520000
12/02/2008,0000,8.19000,8.35000,8.19000,8.19000,1486000
12/03/2008,0000,8.19000,8.43000,7.70000,7.70000,1524000
12/04/2008,0000,7.96000,8.10000,7.60000,7.71000,1253000
12/05/2008,0000,7.71000,7.90000,7.50000,7.67000,1083000
12/08/2008,0000,7.85000,8.20000,7.85000,8.20000,1120000
12/09/2008,0000,8.25000,8.50000,8.20000,8.20000,2187000
12/10/2008,0000,8.25000,8.70000,8.25000,8.70000,2662000
12/11/2008,0000,8.70000,9.20000,8.60000,8.86000,2947000
12/12/2008,0000,8.45000,9.10000,8.25000,8.40000,2964000
12/15/2008,0000,8.65000,8.98000,8.65000,8.98000,2702000
12/16/2008,0000,8.98000,9.60000,8.98000,9.60000,5393000
12/17/2008,0000,10.00000,10.25000,9.60000,9.85000,6092000
12/18/2008,0000,9.85000,9.98000,9.50000,9.61000,1966000
12/19/2008,0000,9.55000,9.90000,9.50000,9.80000,2684000
12/22/2008,0000,9.89000,10.10000,9.60000,9.61000,3221000
12/23/2008,0000,9.50000,9.50000,8.94000,8.94000,1827000
12/24/2008,0000,8.78000,9.00000,8.59000,8.81000,887000
12/25/2008,0000,8.92000,9.18000,8.82000,9.10000,1362000
12/26/2008,0000,9.11000,9.48000,9.00000,9.00000,1974000
12/29/2008,0000,9.00000,9.14000,8.90000,8.90000,786000
12/30/2008,0000,9.12000,9.38000,9.07000,9.28000,1617000
12/31/2008,0000,9.28000,9.65000,9.28000,9.44000,2741000
01/05/2009,0000,9.75000,10.10000,9.71000,10.10000,3476000
01/06/2009,0000,10.10000,10.80000,10.10000,10.55000,7619000
01/07/2009,0000,10.80000,10.85000,10.45000,10.85000,5490000
01/08/2009,0000,10.55000,11.15000,10.50000,10.85000,15601000
01/09/2009,0000,11.20000,11.30000,10.90000,11.00000,9893000
01/12/2009,0000,10.50000,10.80000,10.30000,10.30000,3096000
01/13/2009,0000,10.40000,10.45000,10.00000,10.35000,3092000
01/14/2009,0000,10.40000,10.70000,10.35000,10.45000,2826000
01/15/2009,0000,10.10000,10.10000,9.72000,9.80000,1979000
01/16/2009,0000,9.90000,10.10000,9.90000,10.00000,1991000
01/19/2009,0000,10.00000,10.15000,9.83000,10.05000,1499000
01/20/2009,0000,9.90000,9.95000,9.35000,9.35000,1304000
01/21/2009,0000,8.76000,9.50000,8.76000,9.30000,1641000
02/02/2009,0000,9.50000,9.80000,9.31000,9.60000,1181000
02/03/2009,0000,9.70000,10.25000,9.69000,10.25000,2767000
02/04/2009,0000,10.35000,10.60000,10.10000,10.15000,2565000
02/05/2009,0000,10.00000,10.35000,10.00000,10.00000,1540000
02/06/2009,0000,10.30000,10.70000,10.20000,10.70000,6277000
02/09/2009,0000,11.00000,11.15000,10.20000,10.20000,5980000
02/10/2009,0000,10.30000,10.90000,10.25000,10.90000,5714000
02/11/2009,0000,10.50000,11.50000,10.50000,11.45000,7898000
02/12/2009,0000,11.45000,11.70000,10.70000,10.70000,6755000
02/13/2009,0000,10.90000,11.20000,10.80000,11.00000,4989000
02/16/2009,0000,11.00000,11.50000,10.95000,11.40000,4963000
02/17/2009,0000,11.40000,11.60000,10.95000,11.10000,3893000
02/18/2009,0000,10.75000,11.00000,10.70000,10.75000,2138000
02/19/2009,0000,10.70000,11.10000,10.55000,10.85000,2778000
02/20/2009,0000,10.80000,11.10000,10.70000,10.75000,2200000
02/23/2009,0000,10.80000,11.50000,10.55000,11.50000,6145000
02/24/2009,0000,11.50000,12.00000,11.45000,11.50000,15363000
02/25/2009,0000,11.60000,12.00000,11.50000,11.50000,8414000
02/26/2009,0000,11.50000,11.70000,11.10000,11.25000,3498000
02/27/2009,0000,11.30000,11.75000,11.20000,11.70000,5445000
03/02/2009,0000,11.65000,11.85000,11.20000,11.25000,4462000
03/03/2009,0000,11.00000,11.35000,10.60000,11.25000,3525000
03/04/2009,0000,11.25000,11.80000,11.25000,11.60000,4830000
03/05/2009,0000,11.90000,12.20000,11.75000,11.80000,7910000
03/06/2009,0000,11.90000,12.60000,11.90000,12.60000,6619000
03/09/2009,0000,13.30000,13.45000,13.05000,13.45000,16979000
03/10/2009,0000,13.35000,13.50000,12.80000,13.35000,9273000
03/11/2009,0000,13.60000,13.85000,13.00000,13.00000,7425000
03/12/2009,0000,13.10000,13.80000,13.10000,13.35000,6195000
03/13/2009,0000,13.60000,13.70000,13.20000,13.55000,6134000
03/16/2009,0000,13.95000,14.10000,13.40000,13.50000,5390000
03/17/2009,0000,13.60000,13.60000,13.00000,13.20000,4231000
03/18/2009,0000,13.50000,14.00000,13.30000,13.70000,8002000
03/19/2009,0000,13.90000,14.20000,13.30000,13.30000,5185000
03/20/2009,0000,13.40000,13.50000,12.95000,13.00000,3527000
03/23/2009,0000,13.00000,13.30000,12.90000,13.25000,3844000
03/24/2009,0000,13.50000,13.60000,13.25000,13.30000,4075000
03/25/2009,0000,13.30000,13.80000,13.20000,13.70000,5816000
03/26/2009,0000,13.90000,14.40000,13.75000,14.35000,10689000
03/27/2009,0000,14.80000,14.95000,14.00000,14.20000,7790000
03/30/2009,0000,14.30000,14.30000,13.25000,13.25000,4570000
03/31/2009,0000,13.05000,13.45000,13.05000,13.20000,2699000
04/01/2009,0000,13.45000,13.75000,13.35000,13.65000,2729000
04/02/2009,0000,13.85000,13.90000,13.40000,13.45000,3330000
04/03/2009,0000,13.60000,13.80000,13.55000,13.55000,3364000
04/06/2009,0000,13.80000,14.10000,13.60000,13.80000,4784000
04/07/2009,0000,13.80000,14.75000,13.70000,14.75000,10891000
04/08/2009,0000,14.60000,14.80000,13.90000,14.05000,8186000
04/09/2009,0000,14.30000,14.70000,14.25000,14.45000,6864000
04/10/2009,0000,14.55000,15.00000,14.50000,14.75000,7271000
04/13/2009,0000,15.05000,15.70000,14.90000,15.65000,7450000
04/14/2009,0000,15.65000,15.90000,15.00000,15.25000,5721000
04/15/2009,0000,15.20000,15.50000,15.05000,15.20000,3950000
04/16/2009,0000,15.70000,16.25000,15.25000,16.25000,8664000
04/17/2009,0000,16.75000,17.35000,15.20000,15.60000,23975000
04/20/2009,0000,15.60000,16.65000,15.00000,16.65000,8630000
04/21/2009,0000,16.20000,17.25000,16.20000,17.10000,8837000
04/22/2009,0000,17.30000,18.10000,16.70000,17.35000,16666000
04/23/2009,0000,17.35000,17.50000,16.65000,16.75000,5781000
04/24/2009,0000,16.80000,17.80000,16.80000,17.40000,11790000
04/27/2009,0000,17.40000,17.60000,16.20000,16.20000,5924000
04/28/2009,0000,16.00000,16.50000,15.10000,15.10000,6175000
04/29/2009,0000,15.10000,15.35000,14.30000,14.30000,3694000
04/30/2009,0000,15.30000,15.30000,14.95000,15.30000,3078000
05/04/2009,0000,15.80000,16.35000,15.60000,16.35000,4152000
05/05/2009,0000,16.35000,16.50000,15.25000,15.50000,4924000
05/06/2009,0000,15.10000,16.50000,15.10000,16.20000,5316000
05/07/2009,0000,16.40000,16.50000,15.85000,16.00000,5764000
05/08/2009,0000,16.00000,17.10000,16.00000,17.10000,11344000
05/11/2009,0000,17.65000,18.25000,17.65000,18.00000,17686000
05/12/2009,0000,18.50000,18.80000,17.80000,18.30000,15309000
05/13/2009,0000,18.60000,19.55000,18.60000,19.55000,4374000
05/14/2009,0000,19.55000,20.10000,19.00000,19.10000,15617000
05/15/2009,0000,20.00000,20.20000,19.30000,19.30000,9589000
05/18/2009,0000,19.70000,19.70000,18.55000,18.90000,5762000
05/19/2009,0000,19.50000,19.50000,18.00000,19.50000,18275000
05/20/2009,0000,19.50000,20.50000,19.25000,19.80000,28030000
05/21/2009,0000,20.00000,20.60000,19.85000,20.20000,12633000
05/22/2009,0000,20.00000,21.55000,19.95000,21.55000,18364000
05/25/2009,0000,22.80000,22.80000,21.55000,22.00000,13075000
05/26/2009,0000,22.00000,22.20000,20.50000,20.50000,7612000
05/27/2009,0000,20.50000,21.25000,19.80000,21.10000,8604000
06/01/2009,0000,21.40000,21.55000,20.80000,21.40000,9574000
06/02/2009,0000,21.60000,21.90000,19.95000,20.30000,6865000
06/03/2009,0000,19.90000,20.50000,19.70000,19.80000,3352000
06/04/2009,0000,19.90000,21.00000,19.80000,21.00000,6925000
06/05/2009,0000,22.20000,22.45000,21.55000,22.45000,21284000
06/08/2009,0000,24.25000,24.50000,22.30000,22.30000,15824000
06/09/2009,0000,22.80000,22.80000,20.75000,20.75000,8960000
06/10/2009,0000,21.50000,21.50000,20.00000,20.10000,5017000
06/11/2009,0000,20.20000,21.50000,20.20000,21.50000,6849000
06/12/2009,0000,21.80000,22.60000,21.40000,21.50000,8093000
06/15/2009,0000,21.00000,21.30000,20.00000,20.00000,4437000
06/16/2009,0000,19.50000,20.45000,18.65000,19.20000,4818000
06/17/2009,0000,19.40000,19.80000,19.20000,19.25000,3737000
06/18/2009,0000,19.30000,19.75000,18.70000,18.90000,2926000
06/19/2009,0000,19.00000,19.80000,19.00000,19.75000,3992000
06/22/2009,0000,19.85000,20.20000,19.60000,19.90000,3778000
06/23/2009,0000,19.60000,19.90000,19.20000,19.25000,2359000
06/24/2009,0000,19.35000,20.20000,19.35000,19.80000,3910000
06/25/2009,0000,19.90000,20.50000,19.90000,20.40000,4137000
06/26/2009,0000,20.70000,21.00000,20.50000,20.60000,4992000
06/29/2009,0000,20.60000,20.80000,19.90000,20.00000,1792000
06/30/2009,0000,20.60000,21.10000,20.30000,20.50000,4903000
07/01/2009,0000,20.30000,21.35000,20.30000,21.35000,7496000
07/02/2009,0000,21.50000,22.35000,21.00000,21.50000,9991000
07/03/2009,0000,21.00000,21.45000,20.80000,21.00000,3777000
07/06/2009,0000,21.00000,21.25000,20.60000,20.80000,2824000
07/07/2009,0000,20.80000,21.40000,20.80000,21.30000,4269000
07/08/2009,0000,20.70000,21.50000,20.70000,21.50000,6258000
07/09/2009,0000,21.60000,22.10000,20.90000,20.90000,8996000
07/10/2009,0000,21.00000,21.30000,20.80000,21.05000,2534000
07/13/2009,0000,21.00000,21.00000,19.80000,19.90000,3035000
07/14/2009,0000,19.90000,20.40000,19.90000,20.30000,2027000
07/15/2009,0000,20.30000,21.00000,20.15000,20.50000,5515000
07/16/2009,0000,20.80000,21.00000,20.40000,20.55000,4515000
07/17/2009,0000,20.70000,21.50000,20.55000,21.40000,11969000
07/20/2009,0000,21.50000,21.80000,21.20000,21.40000,7323000
07/21/2009,0000,21.40000,21.60000,20.80000,20.90000,4744000
07/22/2009,0000,21.00000,21.60000,21.00000,21.30000,4787000
07/23/2009,0000,21.45000,21.55000,21.05000,21.30000,5656000
07/24/2009,0000,21.45000,22.10000,21.20000,21.75000,11158000
07/27/2009,0000,22.00000,22.35000,21.75000,21.80000,11832000
07/28/2009,0000,22.10000,22.30000,21.80000,21.85000,6128000
07/29/2009,0000,22.00000,22.80000,21.85000,22.65000,16125000
07/30/2009,0000,22.75000,22.80000,21.70000,22.25000,6561000
07/31/2009,0000,22.50000,22.80000,22.10000,22.15000,10968000
08/03/2009,0000,22.15000,22.35000,21.65000,21.95000,3925000
08/04/2009,0000,22.30000,22.30000,21.00000,21.20000,6574000
08/05/2009,0000,21.30000,21.50000,20.10000,20.20000,3300000
08/06/2009,0000,20.50000,20.50000,19.85000,20.35000,2420000
08/10/2009,0000,20.35000,21.20000,20.00000,20.70000,2848000
08/11/2009,0000,20.70000,21.10000,20.70000,20.95000,1564000
08/12/2009,0000,20.80000,21.10000,20.70000,20.75000,2262000
08/13/2009,0000,20.75000,21.00000,20.70000,20.80000,2156000
08/14/2009,0000,20.80000,21.30000,20.80000,21.10000,4006000
08/17/2009,0000,20.90000,20.90000,20.20000,20.20000,3497000
08/18/2009,0000,19.60000,19.60000,18.55000,19.30000,3166000
08/19/2009,0000,19.40000,19.60000,19.05000,19.05000,1398000
08/20/2009,0000,19.05000,19.25000,18.50000,18.55000,1978000
08/21/2009,0000,18.65000,19.25000,18.45000,18.50000,2432000
08/24/2009,0000,19.20000,19.50000,18.85000,19.30000,2297000
08/25/2009,0000,19.50000,19.50000,18.90000,19.10000,1373000
08/26/2009,0000,19.10000,19.30000,18.50000,18.90000,1784000
08/27/2009,0000,18.60000,19.90000,18.60000,19.30000,6384000
08/28/2009,0000,19.30000,19.85000,19.00000,19.20000,3350000
08/31/2009,0000,19.20000,19.45000,18.85000,19.20000,1989000
09/01/2009,0000,18.90000,20.50000,18.90000,20.45000,7588000
09/02/2009,0000,20.30000,20.65000,20.00000,20.30000,5567000
09/03/2009,0000,20.50000,21.20000,20.30000,20.60000,7365000
09/04/2009,0000,21.00000,21.15000,20.60000,20.85000,3615000
09/07/2009,0000,21.00000,21.55000,20.85000,21.40000,7747000
09/08/2009,0000,21.40000,21.60000,20.90000,21.05000,3663000
09/09/2009,0000,21.10000,21.35000,20.50000,20.50000,3021000
09/10/2009,0000,20.90000,21.05000,20.45000,20.50000,2388000
09/11/2009,0000,20.50000,20.95000,20.50000,20.85000,1953000
09/14/2009,0000,20.85000,22.20000,20.85000,21.75000,9862000
09/15/2009,0000,22.10000,22.45000,22.10000,22.30000,9708000
09/16/2009,0000,22.45000,22.95000,22.05000,22.60000,11395000
09/17/2009,0000,22.80000,22.80000,22.20000,22.20000,6571000
09/18/2009,0000,22.20000,23.20000,22.20000,22.80000,10309000
09/21/2009,0000,23.15000,23.85000,23.10000,23.70000,10126000
09/22/2009,0000,23.90000,24.90000,23.25000,24.20000,14088000
09/23/2009,0000,24.50000,24.65000,22.80000,23.00000,10987000
09/24/2009,0000,23.10000,23.75000,23.05000,23.65000,6400000
09/25/2009,0000,23.65000,24.20000,23.65000,23.65000,6188000
09/28/2009,0000,23.80000,23.90000,23.05000,23.75000,5023000
09/29/2009,0000,24.00000,24.30000,23.80000,23.85000,6774000
09/30/2009,0000,23.85000,25.50000,23.80000,25.50000,17939000
10/01/2009,0000,25.90000,26.70000,25.50000,26.50000,24224000
10/02/2009,0000,26.00000,26.30000,25.20000,25.50000,8093000
10/05/2009,0000,25.40000,26.80000,25.40000,26.80000,9107000
10/06/2009,0000,27.00000,27.10000,26.30000,26.50000,10220000
10/07/2009,0000,26.70000,27.80000,26.60000,26.95000,10241000
10/08/2009,0000,26.95000,27.15000,25.50000,25.70000,7231000
10/09/2009,0000,25.80000,26.95000,25.30000,26.95000,8517000
10/12/2009,0000,28.00000,28.50000,27.50000,27.75000,13103000
10/13/2009,0000,27.65000,29.65000,27.30000,29.65000,24952000
10/14/2009,0000,29.65000,30.00000,29.00000,29.45000,17977000
10/15/2009,0000,29.70000,31.20000,29.20000,30.00000,29680000
10/16/2009,0000,30.80000,31.70000,30.55000,31.15000,21856000
10/19/2009,0000,31.20000,32.20000,30.70000,31.90000,14936000
10/20/2009,0000,32.50000,34.00000,32.20000,32.70000,17375000
10/21/2009,0000,32.70000,32.70000,31.70000,31.90000,10128000
10/22/2009,0000,31.50000,32.00000,30.80000,31.10000,6816000
10/23/2009,0000,31.30000,32.20000,30.75000,31.70000,7652000
10/26/2009,0000,32.20000,32.20000,31.50000,32.15000,6614000
10/27/2009,0000,31.20000,31.65000,30.30000,31.35000,8883000
10/28/2009,0000,31.35000,31.35000,29.20000,29.70000,9001000
10/29/2009,0000,27.75000,28.80000,27.65000,28.00000,7161000
10/30/2009,0000,28.50000,29.90000,28.30000,29.20000,8946000
11/02/2009,0000,28.10000,30.20000,28.10000,29.40000,6975000
11/03/2009,0000,29.50000,30.00000,29.00000,29.00000,3558000
11/04/2009,0000,29.10000,30.20000,29.10000,29.90000,6418000
11/05/2009,0000,30.00000,30.40000,29.20000,29.20000,3987000
11/06/2009,0000,29.45000,29.90000,28.65000,28.65000,4394000
11/09/2009,0000,29.00000,29.30000,28.30000,28.40000,3303000
11/10/2009,0000,28.80000,29.10000,28.60000,28.80000,3190000
11/11/2009,0000,29.00000,29.30000,28.50000,29.30000,3667000
11/12/2009,0000,29.50000,29.85000,29.50000,29.60000,5722000
11/13/2009,0000,29.50000,29.60000,29.00000,29.10000,2892000
11/16/2009,0000,29.50000,30.30000,29.30000,29.85000,6313000
11/17/2009,0000,30.20000,30.25000,29.00000,29.00000,4299000
11/18/2009,0000,29.20000,29.90000,29.05000,29.60000,4522000
11/19/2009,0000,29.60000,30.60000,29.25000,30.40000,10953000
11/20/2009,0000,30.35000,30.40000,29.75000,29.85000,3497000
11/23/2009,0000,30.00000,31.40000,29.90000,31.25000,14072000
11/24/2009,0000,31.35000,31.80000,30.40000,30.40000,8410000
11/25/2009,0000,30.40000,30.85000,29.80000,29.80000,4906000
11/26/2009,0000,29.85000,30.30000,29.70000,30.15000,3790000
11/27/2009,0000,29.65000,29.80000,28.50000,28.50000,5616000
11/30/2009,0000,28.90000,29.45000,28.85000,29.05000,2622000
12/01/2009,0000,29.10000,29.50000,28.90000,29.20000,3178000
12/02/2009,0000,29.60000,30.30000,29.20000,29.40000,5100000
12/03/2009,0000,29.60000,30.15000,29.25000,29.95000,5521000
12/04/2009,0000,30.15000,30.90000,30.00000,30.20000,11985000
12/07/2009,0000,30.70000,31.40000,30.30000,31.30000,16123000
12/08/2009,0000,31.60000,32.10000,30.50000,30.70000,16163000
12/09/2009,0000,30.50000,31.50000,30.40000,31.00000,10364000
12/11/2009,0000,30.30000,31.70000,30.10000,31.50000,16580000
12/14/2009,0000,31.50000,31.70000,30.95000,31.05000,7483000
12/15/2009,0000,31.05000,31.85000,30.80000,31.00000,9206000
12/16/2009,0000,31.00000,31.40000,30.60000,30.60000,4252000
12/17/2009,0000,30.95000,31.00000,29.80000,29.90000,4944000
12/18/2009,0000,29.50000,30.00000,29.50000,29.50000,2582000
12/21/2009,0000,30.00000,30.20000,29.75000,29.85000,2551000
12/22/2009,0000,29.90000,30.05000,29.60000,29.60000,4278000
12/23/2009,0000,29.85000,29.95000,29.60000,29.65000,3405000
12/25/2009,0000,29.80000,31.10000,29.80000,31.10000,14170000
12/28/2009,0000,31.30000,31.90000,31.10000,31.10000,14587000
12/29/2009,0000,31.70000,31.80000,31.10000,31.20000,9210869
