DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,31.61000,31.74000,31.10000,31.42000,2152600
04/03/2007,0000,31.93000,32.85000,31.93000,32.66000,5638400
04/04/2007,0000,33.03000,33.07000,31.33000,31.51000,3550000
04/09/2007,0000,31.51000,31.65000,30.09000,30.14000,2584300
04/10/2007,0000,29.82000,30.00000,29.45000,29.77000,1033200
04/11/2007,0000,30.28000,30.73000,30.09000,30.46000,862100
04/12/2007,0000,30.83000,31.47000,30.09000,31.47000,1395100
04/13/2007,0000,31.56000,31.93000,30.37000,30.37000,1406000
04/16/2007,0000,30.46000,30.73000,29.63000,29.63000,931900
04/17/2007,0000,30.09000,30.09000,28.53000,28.53000,1174900
04/18/2007,0000,28.53000,29.82000,28.53000,29.45000,672500
04/19/2007,0000,29.36000,29.54000,28.81000,28.81000,564600
04/20/2007,0000,28.99000,29.73000,28.99000,29.22000,486100
04/23/2007,0000,29.36000,29.73000,29.08000,29.18000,608200
04/24/2007,0000,29.36000,29.73000,29.18000,29.27000,464300
04/25/2007,0000,29.73000,29.73000,28.81000,28.81000,621200
04/26/2007,0000,28.99000,30.09000,28.85000,30.00000,1678500
04/27/2007,0000,30.28000,30.28000,29.36000,29.36000,587400
04/30/2007,0000,29.18000,29.36000,28.85000,28.95000,280100
05/02/2007,0000,29.36000,29.36000,28.26000,28.44000,408700
05/03/2007,0000,28.53000,28.90000,27.34000,27.89000,926400
05/04/2007,0000,28.35000,28.35000,27.52000,27.80000,570000
05/07/2007,0000,27.98000,28.58000,27.89000,28.26000,458800
05/08/2007,0000,28.26000,28.81000,28.07000,28.44000,677900
05/09/2007,0000,28.49000,28.49000,27.98000,27.98000,443600
05/10/2007,0000,27.98000,28.40000,27.98000,28.40000,485000
05/11/2007,0000,28.07000,28.44000,28.07000,28.30000,310600
05/14/2007,0000,28.53000,29.82000,28.53000,29.59000,1903000
05/15/2007,0000,29.63000,29.77000,28.90000,29.08000,595100
05/16/2007,0000,29.13000,29.54000,29.13000,29.18000,347700
05/17/2007,0000,29.45000,29.73000,29.18000,29.63000,1136800
05/18/2007,0000,29.82000,30.41000,29.63000,29.63000,1548800
05/21/2007,0000,29.82000,29.86000,29.13000,29.27000,591800
05/22/2007,0000,29.27000,29.63000,29.27000,29.54000,530800
05/23/2007,0000,29.63000,29.77000,29.18000,29.18000,552600
05/24/2007,0000,29.18000,29.73000,29.18000,29.36000,535100
05/25/2007,0000,29.08000,29.63000,29.08000,29.27000,437000
05/28/2007,0000,29.54000,30.00000,29.36000,29.86000,816300
05/29/2007,0000,30.09000,30.69000,29.91000,29.91000,1497600
05/30/2007,0000,29.73000,30.28000,29.54000,29.54000,782500
05/31/2007,0000,29.82000,30.69000,29.82000,30.69000,1862700
06/01/2007,0000,30.73000,30.83000,30.37000,30.46000,1108400
06/04/2007,0000,30.73000,31.74000,30.73000,31.70000,4917900
06/05/2007,0000,31.84000,33.12000,31.19000,32.39000,8922400
06/06/2007,0000,33.21000,33.76000,32.48000,32.80000,11877300
06/07/2007,0000,32.80000,33.76000,32.39000,33.49000,8376400
06/08/2007,0000,34.40000,35.83000,33.95000,35.83000,9787900
06/11/2007,0000,37.43000,38.30000,36.88000,37.75000,9601500
06/12/2007,0000,37.62000,38.07000,36.70000,37.62000,4950600
06/13/2007,0000,37.71000,38.30000,37.16000,37.16000,4085200
06/14/2007,0000,37.57000,38.07000,35.87000,37.89000,6898400
06/15/2007,0000,38.99000,40.18000,38.12000,38.12000,7285300
06/20/2007,0000,38.53000,38.53000,36.70000,36.70000,3167400
06/21/2007,0000,36.24000,38.07000,36.24000,37.34000,2540700
06/22/2007,0000,38.07000,39.91000,37.34000,39.91000,6290200
06/25/2007,0000,40.83000,41.29000,39.27000,39.27000,2978800
06/26/2007,0000,39.27000,39.63000,38.35000,38.53000,1907400
06/27/2007,0000,38.53000,39.22000,38.35000,38.62000,1316600
06/28/2007,0000,38.72000,39.18000,38.53000,38.62000,1172800
06/29/2007,0000,38.72000,39.08000,37.62000,37.80000,2092700
07/02/2007,0000,38.17000,38.30000,37.20000,37.62000,1403800
07/03/2007,0000,37.80000,40.23000,37.80000,39.82000,3520500
07/04/2007,0000,40.18000,40.37000,38.53000,38.53000,2327000
07/05/2007,0000,38.99000,39.18000,38.53000,38.90000,1283900
07/06/2007,0000,39.13000,40.09000,38.90000,39.04000,2037100
07/09/2007,0000,39.45000,41.10000,38.81000,40.83000,3230600
07/10/2007,0000,40.92000,41.19000,39.63000,40.37000,2553700
07/11/2007,0000,39.91000,40.37000,39.27000,39.31000,1472500
07/12/2007,0000,39.45000,39.77000,38.90000,39.18000,1779900
07/13/2007,0000,40.09000,40.28000,38.49000,38.49000,2165700
07/16/2007,0000,38.53000,39.18000,38.35000,38.35000,1578200
07/17/2007,0000,39.27000,40.09000,38.53000,39.68000,3121600
07/18/2007,0000,39.91000,40.00000,38.58000,38.62000,2121000
07/19/2007,0000,38.99000,39.27000,38.72000,38.81000,921000
07/20/2007,0000,39.82000,41.51000,39.27000,41.51000,8595400
07/23/2007,0000,42.20000,44.40000,41.84000,44.40000,10130100
07/24/2007,0000,44.96000,45.41000,43.12000,43.12000,5600200
07/25/2007,0000,42.39000,45.32000,42.39000,44.77000,3918400
07/26/2007,0000,45.51000,45.87000,41.70000,41.74000,3815900
07/27/2007,0000,38.85000,41.56000,38.85000,40.09000,2461100
07/30/2007,0000,40.09000,42.89000,39.63000,42.89000,3720000
07/31/2007,0000,45.69000,45.69000,42.20000,42.94000,3352700
08/01/2007,0000,42.94000,44.04000,41.38000,41.38000,1645800
08/02/2007,0000,42.20000,42.66000,39.45000,40.46000,1670900
08/03/2007,0000,41.29000,41.93000,40.78000,40.83000,1214200
08/06/2007,0000,40.28000,43.58000,39.91000,43.30000,1928100
08/07/2007,0000,43.35000,43.35000,41.10000,41.10000,1972800
08/08/2007,0000,41.29000,42.66000,40.83000,41.79000,2006600
08/09/2007,0000,42.48000,43.85000,41.29000,43.67000,4227900
08/10/2007,0000,43.67000,46.70000,43.67000,46.70000,13618000
08/13/2007,0000,47.07000,48.63000,45.51000,46.24000,7521800
08/14/2007,0000,47.43000,47.43000,43.03000,43.12000,4175600
08/15/2007,0000,42.39000,42.85000,40.14000,40.14000,4221400
08/16/2007,0000,39.45000,41.24000,38.72000,38.72000,2733600
08/17/2007,0000,39.45000,40.92000,38.07000,39.45000,3148900
08/20/2007,0000,42.02000,42.02000,40.37000,41.10000,2133000
08/21/2007,0000,42.02000,42.20000,41.10000,42.20000,2885100
08/22/2007,0000,45.14000,45.14000,43.21000,44.22000,4710800
08/23/2007,0000,44.22000,44.22000,42.11000,44.04000,3277500
08/24/2007,0000,43.58000,44.22000,42.66000,43.12000,4860100
08/27/2007,0000,43.50000,44.20000,42.30000,42.30000,4432000
08/28/2007,0000,42.70000,42.80000,42.00000,42.80000,1861000
08/29/2007,0000,41.80000,42.60000,41.80000,42.30000,1023000
08/30/2007,0000,43.20000,43.90000,43.10000,43.80000,2362000
08/31/2007,0000,43.90000,43.95000,43.10000,43.80000,1675000
09/03/2007,0000,44.60000,46.85000,44.40000,45.90000,9119000
09/04/2007,0000,45.00000,45.50000,44.10000,44.90000,2883000
09/05/2007,0000,45.50000,46.10000,45.00000,45.30000,3224000
09/06/2007,0000,44.80000,45.90000,44.70000,44.80000,1280000
09/07/2007,0000,45.30000,45.90000,44.70000,44.75000,1795000
09/10/2007,0000,44.10000,45.25000,43.80000,44.60000,860000
09/11/2007,0000,44.60000,45.60000,44.60000,44.95000,1361000
09/12/2007,0000,45.00000,45.30000,44.00000,44.00000,1653000
09/13/2007,0000,44.20000,44.30000,42.60000,42.80000,2077000
09/14/2007,0000,43.00000,43.25000,42.50000,42.50000,1162000
09/17/2007,0000,43.10000,43.25000,42.50000,42.50000,775000
09/19/2007,0000,43.20000,43.30000,40.80000,41.00000,1518000
09/20/2007,0000,41.50000,42.15000,40.80000,41.10000,690000
09/21/2007,0000,41.40000,42.30000,41.20000,42.30000,579000
09/26/2007,0000,43.20000,43.20000,42.30000,42.40000,558000
09/27/2007,0000,42.90000,43.50000,42.40000,43.30000,1194000
09/28/2007,0000,43.50000,44.00000,42.90000,43.35000,960000
10/01/2007,0000,43.50000,44.80000,43.50000,43.90000,1813000
10/02/2007,0000,44.50000,44.65000,43.50000,44.10000,1309000
10/03/2007,0000,44.25000,44.25000,43.60000,43.90000,1030000
10/04/2007,0000,44.00000,45.00000,43.90000,44.35000,1009000
10/05/2007,0000,44.40000,45.10000,43.65000,43.70000,722000
10/08/2007,0000,44.00000,44.45000,43.30000,43.80000,764000
10/09/2007,0000,44.20000,44.40000,43.35000,43.80000,562000
10/11/2007,0000,43.80000,44.30000,43.40000,44.00000,312000
10/12/2007,0000,43.60000,43.95000,42.90000,43.65000,544000
10/15/2007,0000,44.20000,44.20000,43.00000,43.05000,417000
10/16/2007,0000,43.00000,43.60000,42.90000,43.20000,607000
10/17/2007,0000,43.20000,43.50000,42.20000,42.20000,650000
10/18/2007,0000,42.40000,43.05000,42.40000,42.90000,711000
10/19/2007,0000,42.90000,43.30000,42.60000,42.65000,489000
10/22/2007,0000,41.50000,42.20000,41.00000,42.20000,810000
10/23/2007,0000,41.90000,42.40000,41.80000,42.40000,548000
10/24/2007,0000,42.50000,42.65000,40.80000,40.80000,639000
10/25/2007,0000,41.20000,41.85000,41.10000,41.10000,629000
10/26/2007,0000,41.60000,42.30000,41.20000,41.25000,672000
10/29/2007,0000,41.50000,41.90000,41.00000,41.30000,345000
10/30/2007,0000,41.40000,42.95000,40.50000,42.00000,1714000
10/31/2007,0000,42.40000,42.80000,42.10000,42.20000,937000
11/01/2007,0000,42.70000,42.70000,41.20000,41.20000,707000
11/02/2007,0000,40.40000,40.90000,38.70000,39.00000,1221000
11/05/2007,0000,39.00000,40.00000,38.00000,39.90000,528000
11/06/2007,0000,39.90000,39.90000,38.90000,39.05000,368000
11/07/2007,0000,39.40000,39.55000,38.70000,38.70000,278000
11/08/2007,0000,37.60000,37.60000,36.00000,36.00000,2015000
11/09/2007,0000,36.50000,36.50000,34.50000,34.95000,699000
11/12/2007,0000,34.00000,34.00000,32.55000,32.55000,976000
11/13/2007,0000,32.55000,32.60000,31.50000,32.50000,824000
11/14/2007,0000,33.80000,34.60000,33.10000,33.75000,588000
11/15/2007,0000,33.60000,34.00000,33.40000,33.40000,203000
11/16/2007,0000,32.70000,33.65000,32.70000,33.60000,170000
11/19/2007,0000,33.90000,35.00000,33.80000,34.25000,541000
11/20/2007,0000,33.50000,34.60000,33.35000,34.50000,295000
11/21/2007,0000,34.60000,34.80000,33.00000,33.30000,515000
11/22/2007,0000,33.30000,33.85000,32.60000,33.30000,248000
11/23/2007,0000,33.90000,33.90000,32.65000,32.70000,260000
11/26/2007,0000,33.00000,33.30000,31.70000,31.70000,303000
11/27/2007,0000,31.50000,32.60000,31.50000,31.80000,1600000
11/28/2007,0000,32.55000,32.55000,31.05000,31.05000,648000
11/29/2007,0000,32.00000,32.00000,31.25000,31.30000,462000
11/30/2007,0000,31.75000,31.85000,31.30000,31.80000,761000
12/03/2007,0000,31.80000,32.30000,31.75000,31.80000,465000
12/04/2007,0000,31.80000,32.35000,31.60000,32.35000,632000
12/05/2007,0000,32.50000,32.90000,31.95000,32.60000,781000
12/06/2007,0000,33.10000,33.20000,31.90000,31.95000,1009000
12/07/2007,0000,32.30000,32.35000,31.50000,31.50000,674000
12/10/2007,0000,31.50000,32.00000,31.50000,31.60000,272000
12/11/2007,0000,31.75000,31.90000,31.60000,31.70000,214000
12/12/2007,0000,31.20000,31.60000,31.00000,31.10000,265000
12/13/2007,0000,31.60000,31.60000,30.20000,30.20000,629000
12/14/2007,0000,30.20000,30.40000,28.90000,29.30000,923000
12/17/2007,0000,29.00000,29.00000,27.25000,27.25000,908000
12/18/2007,0000,25.50000,27.00000,25.35000,25.80000,1080000
12/19/2007,0000,25.80000,26.85000,25.80000,26.70000,422000
12/20/2007,0000,27.50000,27.50000,25.70000,25.70000,309000
12/21/2007,0000,25.80000,26.10000,25.00000,25.55000,385000
12/24/2007,0000,26.00000,26.75000,26.00000,26.70000,315000
12/25/2007,0000,27.00000,27.05000,26.50000,26.80000,286000
12/26/2007,0000,26.70000,26.80000,26.35000,26.65000,180000
12/27/2007,0000,26.70000,28.00000,26.70000,27.65000,473000
12/28/2007,0000,27.65000,28.20000,27.50000,28.20000,427000
12/31/2007,0000,28.80000,30.15000,28.55000,30.15000,948000
01/02/2008,0000,30.20000,30.20000,29.05000,29.80000,816000
01/03/2008,0000,29.45000,29.50000,28.95000,29.10000,411000
01/04/2008,0000,28.70000,29.20000,28.70000,29.10000,196000
01/07/2008,0000,28.00000,28.50000,27.30000,28.00000,337000
01/08/2008,0000,28.00000,28.90000,27.30000,27.40000,209000
01/09/2008,0000,27.40000,27.60000,26.50000,27.35000,175000
01/10/2008,0000,27.60000,28.20000,27.35000,27.35000,171000
01/11/2008,0000,27.60000,27.95000,27.45000,27.70000,257000
01/14/2008,0000,28.00000,28.10000,27.50000,27.65000,126000
01/15/2008,0000,27.70000,28.70000,27.70000,28.00000,335000
01/16/2008,0000,27.80000,27.80000,27.00000,27.15000,248000
01/17/2008,0000,27.50000,27.60000,26.80000,27.60000,241000
01/18/2008,0000,27.50000,27.50000,26.70000,27.30000,494000
01/21/2008,0000,27.00000,27.30000,27.00000,27.05000,148000
01/22/2008,0000,25.20000,25.95000,25.20000,25.20000,729000
01/23/2008,0000,25.70000,25.70000,23.45000,23.45000,729000
01/24/2008,0000,23.50000,24.30000,22.15000,22.75000,679000
01/25/2008,0000,23.00000,24.00000,23.00000,24.00000,392000
01/28/2008,0000,23.90000,23.90000,23.25000,23.25000,256000
01/29/2008,0000,23.30000,23.55000,23.10000,23.35000,389000
01/30/2008,0000,23.60000,23.70000,23.35000,23.50000,343000
01/31/2008,0000,23.80000,23.80000,23.25000,23.25000,263000
02/01/2008,0000,23.35000,23.75000,23.30000,23.75000,357000
02/12/2008,0000,23.60000,23.75000,23.30000,23.30000,254000
02/13/2008,0000,23.50000,23.70000,23.40000,23.50000,241000
02/14/2008,0000,23.95000,24.50000,23.95000,24.30000,276000
02/15/2008,0000,24.10000,24.50000,24.00000,24.40000,240000
02/18/2008,0000,24.40000,25.20000,24.30000,24.80000,315000
02/19/2008,0000,25.00000,26.00000,25.00000,26.00000,450000
02/20/2008,0000,25.60000,25.80000,25.10000,25.20000,222000
02/21/2008,0000,25.40000,25.80000,25.40000,25.75000,186000
02/22/2008,0000,25.75000,25.75000,25.20000,25.50000,203000
02/25/2008,0000,26.50000,27.25000,26.20000,27.25000,1043000
02/26/2008,0000,28.30000,29.15000,28.00000,29.15000,2782000
02/27/2008,0000,29.20000,29.40000,28.25000,28.60000,1738000
02/29/2008,0000,28.00000,28.55000,27.60000,28.20000,693000
03/03/2008,0000,27.50000,27.80000,27.00000,27.10000,434000
03/04/2008,0000,27.50000,28.00000,26.90000,28.00000,520000
03/05/2008,0000,28.30000,28.50000,27.50000,27.80000,310000
03/06/2008,0000,28.00000,28.60000,27.85000,28.40000,620000
03/07/2008,0000,28.00000,28.60000,27.85000,28.00000,345000
03/10/2008,0000,28.00000,28.30000,27.65000,27.65000,197000
03/11/2008,0000,27.50000,27.85000,27.45000,27.50000,167000
03/12/2008,0000,28.00000,28.10000,27.85000,27.90000,438000
03/13/2008,0000,27.90000,28.10000,27.05000,27.10000,235000
03/14/2008,0000,27.30000,27.60000,26.90000,27.50000,165000
03/17/2008,0000,26.50000,26.70000,26.10000,26.25000,213000
03/18/2008,0000,26.25000,27.10000,26.20000,27.10000,225000
03/19/2008,0000,27.20000,27.20000,26.10000,26.10000,202000
03/20/2008,0000,26.25000,26.80000,26.20000,26.45000,183000
03/21/2008,0000,26.80000,27.10000,26.60000,26.80000,162000
03/24/2008,0000,27.60000,28.00000,27.30000,27.30000,353000
03/25/2008,0000,27.50000,28.00000,27.35000,27.65000,351000
03/26/2008,0000,27.70000,27.90000,27.40000,27.60000,198000
03/27/2008,0000,27.60000,27.60000,27.15000,27.50000,153000
03/28/2008,0000,27.70000,28.00000,27.60000,27.75000,192000
03/31/2008,0000,27.75000,27.85000,27.45000,27.60000,136000
04/01/2008,0000,27.70000,27.90000,27.50000,27.50000,228000
04/02/2008,0000,27.95000,28.00000,27.55000,27.80000,322000
04/03/2008,0000,28.00000,29.40000,27.90000,29.15000,2064000
04/07/2008,0000,29.20000,29.20000,28.60000,28.80000,608000
04/08/2008,0000,29.00000,29.00000,28.60000,28.80000,389000
04/09/2008,0000,28.95000,28.95000,28.35000,28.55000,435000
04/10/2008,0000,28.40000,28.80000,28.40000,28.50000,348000
04/11/2008,0000,28.90000,28.90000,28.05000,28.05000,603000
04/14/2008,0000,27.80000,28.20000,27.80000,28.00000,341000
04/15/2008,0000,28.00000,28.30000,28.00000,28.00000,295000
04/16/2008,0000,28.20000,28.40000,28.00000,28.05000,218000
04/17/2008,0000,28.50000,28.70000,28.20000,28.40000,601000
04/18/2008,0000,28.65000,28.70000,28.20000,28.25000,312000
04/21/2008,0000,28.40000,28.45000,28.00000,28.20000,582000
04/22/2008,0000,28.20000,28.45000,28.00000,28.10000,194000
04/23/2008,0000,28.25000,28.40000,28.05000,28.35000,511000
04/24/2008,0000,28.70000,29.35000,28.55000,28.90000,1395000
04/25/2008,0000,29.10000,29.35000,28.60000,28.60000,798000
04/28/2008,0000,28.70000,28.80000,28.30000,28.50000,368000
04/29/2008,0000,28.50000,28.50000,27.40000,27.55000,670000
04/30/2008,0000,27.50000,27.80000,27.20000,27.40000,347000
05/02/2008,0000,27.40000,27.40000,26.60000,26.80000,504000
05/05/2008,0000,26.80000,26.85000,25.80000,25.85000,453000
05/06/2008,0000,25.50000,27.60000,25.40000,27.60000,1308000
05/07/2008,0000,26.80000,28.90000,26.80000,28.30000,3168000
05/08/2008,0000,28.20000,28.25000,27.80000,28.00000,512000
05/09/2008,0000,28.00000,28.50000,27.80000,27.80000,445000
05/12/2008,0000,27.80000,28.00000,27.60000,27.65000,253000
05/13/2008,0000,27.70000,28.30000,27.70000,28.30000,534000
05/14/2008,0000,28.10000,28.45000,28.05000,28.25000,460000
05/15/2008,0000,28.15000,28.40000,28.00000,28.00000,436000
05/16/2008,0000,28.20000,28.60000,28.10000,28.60000,720000
05/19/2008,0000,28.80000,29.80000,28.80000,29.50000,2759000
05/20/2008,0000,29.50000,30.25000,29.30000,29.55000,2361000
05/21/2008,0000,29.60000,30.10000,29.35000,29.85000,1359000
05/22/2008,0000,29.80000,29.90000,29.00000,29.35000,1182000
05/23/2008,0000,29.40000,29.75000,28.65000,29.05000,1056000
05/26/2008,0000,29.50000,29.50000,28.15000,28.30000,610000
05/27/2008,0000,28.00000,28.30000,27.90000,28.25000,367000
05/28/2008,0000,28.65000,28.65000,27.65000,27.70000,561000
05/29/2008,0000,27.70000,28.00000,27.30000,27.50000,308000
05/30/2008,0000,27.70000,27.80000,26.80000,27.00000,296000
06/02/2008,0000,27.00000,27.20000,27.00000,27.20000,146000
06/03/2008,0000,27.20000,27.20000,26.70000,26.80000,210000
06/04/2008,0000,26.80000,28.00000,26.70000,27.65000,523000
06/05/2008,0000,28.20000,29.25000,28.00000,29.15000,2307000
06/06/2008,0000,29.30000,29.45000,28.70000,28.90000,856000
06/10/2008,0000,28.20000,28.60000,27.60000,27.75000,494000
06/11/2008,0000,27.75000,27.80000,27.30000,27.35000,425000
06/12/2008,0000,27.30000,27.30000,25.45000,25.55000,1109000
06/13/2008,0000,25.50000,25.95000,25.35000,25.60000,278000
06/16/2008,0000,26.00000,26.90000,25.85000,25.90000,555000
06/17/2008,0000,25.90000,25.90000,25.15000,25.70000,300000
06/18/2008,0000,25.30000,26.45000,25.30000,26.00000,201000
06/19/2008,0000,25.80000,25.80000,25.50000,25.80000,272000
06/20/2008,0000,25.95000,26.20000,25.20000,25.20000,363000
06/23/2008,0000,25.00000,25.15000,24.75000,24.75000,205000
06/24/2008,0000,24.75000,25.15000,24.15000,24.15000,239000
06/25/2008,0000,24.15000,24.50000,23.90000,24.00000,163000
06/26/2008,0000,24.10000,24.85000,24.10000,24.25000,149000
06/27/2008,0000,22.80000,23.40000,22.65000,22.65000,401000
06/30/2008,0000,22.80000,22.95000,22.00000,22.35000,260000
07/01/2008,0000,21.95000,22.45000,20.90000,20.90000,364000
07/02/2008,0000,20.30000,21.20000,20.20000,20.95000,222000
07/03/2008,0000,20.75000,22.10000,20.20000,22.10000,372000
07/04/2008,0000,22.10000,22.10000,21.00000,21.00000,202000
07/07/2008,0000,21.00000,21.30000,20.95000,21.25000,276000
07/08/2008,0000,21.35000,21.35000,20.35000,20.50000,228000
07/09/2008,0000,21.20000,21.30000,20.70000,20.80000,168000
07/10/2008,0000,20.80000,20.95000,20.50000,20.80000,158000
07/11/2008,0000,21.40000,21.40000,20.80000,21.30000,213000
07/14/2008,0000,21.50000,21.50000,20.85000,20.85000,217000
07/15/2008,0000,20.50000,20.60000,19.70000,19.70000,790000
07/16/2008,0000,19.80000,20.00000,19.55000,19.55000,407000
07/17/2008,0000,19.90000,19.90000,19.60000,19.75000,225000
07/18/2008,0000,19.90000,20.00000,18.90000,18.90000,709000
07/21/2008,0000,19.90000,19.90000,19.10000,19.65000,556000
07/22/2008,0000,17.95000,18.35000,17.95000,18.30000,439000
07/23/2008,0000,18.50000,19.50000,18.50000,19.15000,455000
07/24/2008,0000,19.35000,19.35000,19.05000,19.30000,216000
07/25/2008,0000,19.20000,19.20000,18.60000,19.20000,319000
07/29/2008,0000,18.80000,18.80000,18.55000,18.55000,341000
07/30/2008,0000,18.80000,18.90000,18.50000,18.80000,247000
07/31/2008,0000,18.95000,18.95000,18.40000,18.60000,247000
08/01/2008,0000,18.30000,18.45000,18.15000,18.25000,166000
08/04/2008,0000,18.10000,18.35000,18.10000,18.30000,221000
08/05/2008,0000,18.35000,18.40000,18.20000,18.30000,184000
08/06/2008,0000,18.55000,18.75000,18.55000,18.70000,298000
08/07/2008,0000,18.90000,20.00000,18.90000,20.00000,878000
08/08/2008,0000,20.40000,21.35000,20.00000,21.10000,923000
08/11/2008,0000,21.30000,21.60000,21.00000,21.25000,319000
08/12/2008,0000,21.15000,21.60000,21.10000,21.30000,411000
08/13/2008,0000,21.50000,22.70000,21.30000,22.60000,852000
08/14/2008,0000,22.80000,22.80000,21.95000,22.30000,1325000
08/15/2008,0000,22.35000,22.45000,21.75000,21.75000,900000
08/18/2008,0000,22.00000,22.00000,20.90000,20.95000,511000
08/19/2008,0000,20.80000,21.30000,20.80000,20.95000,312000
08/20/2008,0000,21.20000,21.80000,21.00000,21.55000,334000
08/21/2008,0000,21.75000,21.85000,21.30000,21.30000,255000
08/22/2008,0000,21.30000,21.45000,20.95000,21.05000,381000
08/25/2008,0000,21.05000,21.60000,21.05000,21.30000,217000
08/26/2008,0000,21.10000,21.40000,21.10000,21.30000,211000
08/27/2008,0000,21.40000,22.50000,21.40000,22.20000,446000
08/28/2008,0000,22.40000,22.65000,22.15000,22.25000,315000
08/29/2008,0000,22.30000,22.55000,22.15000,22.15000,216000
09/01/2008,0000,22.10000,22.10000,21.40000,21.45000,237000
09/02/2008,0000,21.70000,21.70000,21.15000,21.20000,290000
09/03/2008,0000,21.20000,21.25000,20.60000,20.60000,381000
09/04/2008,0000,20.60000,20.80000,19.95000,19.95000,373000
09/05/2008,0000,19.70000,20.30000,19.50000,19.55000,373000
09/08/2008,0000,19.95000,20.90000,19.95000,20.70000,289000
09/09/2008,0000,20.50000,20.50000,19.80000,19.90000,180000
09/10/2008,0000,19.80000,20.20000,19.80000,20.20000,340000
09/11/2008,0000,20.60000,20.60000,19.90000,20.00000,336000
09/12/2008,0000,20.10000,20.30000,19.80000,20.00000,188000
09/15/2008,0000,19.60000,19.70000,19.20000,19.20000,413000
09/16/2008,0000,17.90000,18.50000,17.90000,17.90000,1015000
09/17/2008,0000,18.50000,18.70000,17.40000,17.90000,484000
09/18/2008,0000,16.70000,17.25000,16.65000,16.75000,847000
09/19/2008,0000,17.40000,17.80000,17.40000,17.80000,224000
09/22/2008,0000,18.50000,18.55000,18.20000,18.45000,371000
09/23/2008,0000,17.90000,18.50000,17.90000,18.30000,191000
09/24/2008,0000,18.10000,18.60000,18.10000,18.50000,214000
09/25/2008,0000,18.50000,18.50000,18.15000,18.30000,129000
09/26/2008,0000,18.70000,18.70000,17.70000,17.70000,181000
09/30/2008,0000,16.50000,16.90000,16.50000,16.60000,331000
10/01/2008,0000,16.95000,17.25000,16.90000,17.20000,143000
10/02/2008,0000,17.20000,17.45000,16.85000,16.90000,185000
10/03/2008,0000,16.60000,17.40000,16.60000,17.30000,111000
10/06/2008,0000,17.20000,17.20000,16.85000,16.85000,108000
10/07/2008,0000,16.80000,17.30000,16.70000,17.30000,158000
10/08/2008,0000,17.00000,17.00000,16.30000,16.30000,256000
10/09/2008,0000,16.00000,16.65000,16.00000,16.00000,235000
10/13/2008,0000,15.80000,15.90000,15.45000,15.55000,275000
10/14/2008,0000,16.60000,16.60000,16.10000,16.60000,239000
10/15/2008,0000,16.80000,16.80000,16.25000,16.75000,70000
10/16/2008,0000,16.20000,16.40000,16.20000,16.20000,145000
10/17/2008,0000,16.60000,16.60000,15.75000,15.75000,169000
10/20/2008,0000,15.60000,15.70000,15.20000,15.45000,350000
10/21/2008,0000,15.80000,15.80000,15.50000,15.55000,244000
10/22/2008,0000,15.20000,15.60000,15.20000,15.30000,97000
10/23/2008,0000,14.80000,14.90000,14.80000,14.80000,260000
10/24/2008,0000,14.30000,14.40000,14.30000,14.30000,170000
10/27/2008,0000,13.30000,13.60000,13.30000,13.30000,505000
10/28/2008,0000,12.40000,13.00000,12.40000,12.95000,547000
10/29/2008,0000,13.85000,13.85000,13.35000,13.60000,317000
10/30/2008,0000,13.65000,14.55000,13.60000,14.55000,422000
10/31/2008,0000,14.30000,14.90000,14.25000,14.80000,387000
11/03/2008,0000,15.40000,15.50000,15.05000,15.50000,210000
11/04/2008,0000,15.60000,15.60000,14.90000,15.10000,194000
11/05/2008,0000,15.40000,15.40000,14.90000,14.90000,253000
11/06/2008,0000,14.20000,14.20000,13.90000,13.90000,260000
11/07/2008,0000,13.00000,14.15000,13.00000,14.10000,93000
11/10/2008,0000,14.00000,14.20000,13.85000,14.00000,88000
11/11/2008,0000,13.60000,13.85000,13.50000,13.50000,141000
11/12/2008,0000,13.55000,13.70000,13.45000,13.60000,177000
11/13/2008,0000,12.70000,13.30000,12.70000,12.95000,170000
11/14/2008,0000,13.40000,13.40000,12.95000,13.00000,90000
11/17/2008,0000,12.80000,13.00000,12.75000,13.00000,97000
11/18/2008,0000,12.70000,12.70000,12.10000,12.20000,422000
11/19/2008,0000,12.20000,12.20000,11.40000,11.70000,110000
11/20/2008,0000,11.20000,11.40000,11.00000,11.00000,400000
11/21/2008,0000,10.60000,11.60000,10.60000,11.55000,133000
11/24/2008,0000,11.20000,11.55000,11.00000,11.30000,72000
11/25/2008,0000,11.50000,11.75000,11.45000,11.45000,259000
11/26/2008,0000,11.50000,11.65000,11.45000,11.55000,107000
11/27/2008,0000,11.65000,12.25000,11.65000,12.15000,192000
11/28/2008,0000,12.15000,12.20000,12.00000,12.10000,137000
12/01/2008,0000,12.10000,12.50000,12.10000,12.40000,109000
12/02/2008,0000,11.60000,12.00000,11.60000,12.00000,37000
12/03/2008,0000,12.00000,12.40000,11.90000,11.90000,148000
12/04/2008,0000,11.90000,12.00000,11.70000,11.80000,69000
12/05/2008,0000,11.65000,11.75000,11.50000,11.65000,42000
12/08/2008,0000,11.60000,12.10000,11.60000,12.05000,134000
12/09/2008,0000,12.05000,12.20000,12.00000,12.10000,187000
12/10/2008,0000,12.00000,12.90000,12.00000,12.90000,423000
12/11/2008,0000,13.35000,13.35000,12.90000,12.95000,145000
12/12/2008,0000,12.70000,12.70000,12.20000,12.50000,295000
12/15/2008,0000,12.50000,12.75000,12.50000,12.60000,118000
12/16/2008,0000,12.60000,12.60000,12.25000,12.50000,70000
12/17/2008,0000,12.50000,12.70000,12.40000,12.40000,348000
12/18/2008,0000,12.40000,12.50000,12.15000,12.15000,65000
12/19/2008,0000,12.05000,12.25000,11.95000,12.10000,83000
12/22/2008,0000,12.10000,12.20000,11.90000,12.20000,140000
12/23/2008,0000,11.90000,11.95000,11.75000,11.95000,46000
12/24/2008,0000,11.90000,12.05000,11.80000,11.90000,48000
12/25/2008,0000,11.90000,12.70000,11.70000,12.70000,95000
12/26/2008,0000,12.50000,12.50000,12.20000,12.30000,208000
12/29/2008,0000,12.30000,12.30000,12.05000,12.25000,16000
12/30/2008,0000,12.25000,12.45000,12.25000,12.45000,102000
12/31/2008,0000,12.50000,12.60000,12.40000,12.55000,74000
01/05/2009,0000,12.80000,12.80000,12.50000,12.60000,144000
01/06/2009,0000,12.60000,12.95000,12.60000,12.70000,119000
01/07/2009,0000,12.75000,12.85000,12.30000,12.85000,355000
01/08/2009,0000,12.50000,12.50000,12.10000,12.10000,107000
01/09/2009,0000,12.15000,12.25000,12.05000,12.10000,50000
01/12/2009,0000,12.10000,12.10000,11.95000,12.00000,61000
01/13/2009,0000,11.95000,12.45000,11.95000,12.30000,136000
01/14/2009,0000,12.30000,12.90000,12.30000,12.60000,271000
01/15/2009,0000,12.10000,12.25000,12.10000,12.20000,58000
01/16/2009,0000,12.20000,12.20000,12.05000,12.20000,137000
01/19/2009,0000,12.25000,12.25000,12.05000,12.20000,107000
01/20/2009,0000,12.10000,12.10000,11.80000,11.85000,103000
01/21/2009,0000,11.05000,11.85000,11.05000,11.50000,57000
02/02/2009,0000,11.85000,12.00000,11.60000,11.65000,62000
02/03/2009,0000,11.40000,12.00000,11.40000,11.95000,36000
02/04/2009,0000,12.05000,12.05000,11.75000,12.00000,58000
02/05/2009,0000,11.90000,12.05000,11.80000,12.00000,57000
02/06/2009,0000,12.10000,12.35000,12.10000,12.15000,81000
02/09/2009,0000,12.35000,12.70000,12.30000,12.45000,92000
02/10/2009,0000,12.30000,13.20000,12.30000,13.20000,180000
02/11/2009,0000,12.80000,13.35000,12.65000,13.30000,451000
02/12/2009,0000,13.30000,13.80000,12.80000,13.00000,400000
02/13/2009,0000,13.40000,13.40000,13.00000,13.20000,128000
02/16/2009,0000,13.00000,13.50000,13.00000,13.45000,137000
02/17/2009,0000,13.55000,13.55000,13.20000,13.50000,186000
02/18/2009,0000,13.30000,13.40000,13.05000,13.40000,65000
02/19/2009,0000,13.10000,13.30000,13.05000,13.20000,138000
02/20/2009,0000,13.20000,13.20000,12.90000,13.00000,132000
02/23/2009,0000,13.00000,13.30000,13.00000,13.25000,141000
02/24/2009,0000,13.00000,13.20000,13.00000,13.05000,61000
02/25/2009,0000,13.15000,13.95000,13.15000,13.95000,904000
02/26/2009,0000,14.15000,14.85000,13.75000,14.80000,2185000
02/27/2009,0000,14.80000,15.20000,14.40000,14.85000,1442000
03/02/2009,0000,14.85000,14.85000,14.25000,14.60000,577000
03/03/2009,0000,14.15000,14.50000,13.85000,14.50000,218000
03/04/2009,0000,14.30000,15.10000,14.30000,15.10000,431000
03/05/2009,0000,15.10000,15.50000,14.80000,14.80000,342000
03/06/2009,0000,14.75000,15.65000,14.70000,15.30000,2008000
03/09/2009,0000,15.50000,15.55000,15.10000,15.30000,446000
03/10/2009,0000,15.15000,15.90000,15.15000,15.65000,605000
03/11/2009,0000,16.00000,16.35000,15.65000,15.65000,1083000
03/12/2009,0000,15.90000,16.05000,15.65000,15.70000,540000
03/13/2009,0000,15.85000,16.00000,15.35000,15.60000,411000
03/16/2009,0000,15.80000,15.80000,15.50000,15.55000,321000
03/17/2009,0000,15.55000,15.55000,15.15000,15.25000,310000
03/18/2009,0000,15.40000,15.65000,15.30000,15.35000,367000
03/19/2009,0000,15.55000,15.60000,15.10000,15.10000,228000
03/20/2009,0000,15.10000,15.25000,15.00000,15.05000,450000
03/23/2009,0000,15.10000,15.60000,15.10000,15.50000,259000
03/24/2009,0000,15.90000,15.90000,15.65000,15.75000,535000
03/25/2009,0000,15.75000,16.10000,15.65000,16.10000,560000
03/26/2009,0000,16.20000,16.35000,15.95000,16.20000,783000
03/27/2009,0000,16.30000,16.55000,15.95000,16.20000,695000
03/30/2009,0000,16.00000,16.00000,15.30000,15.45000,608000
03/31/2009,0000,15.45000,15.70000,15.40000,15.50000,211000
04/01/2009,0000,15.50000,15.85000,15.40000,15.70000,650000
04/02/2009,0000,16.00000,16.00000,15.65000,15.70000,594000
04/03/2009,0000,15.90000,16.00000,15.65000,15.90000,477000
04/06/2009,0000,16.00000,16.45000,15.90000,16.15000,458000
04/07/2009,0000,16.00000,16.20000,15.90000,16.20000,343000
04/08/2009,0000,16.20000,16.70000,16.05000,16.65000,561000
04/09/2009,0000,16.85000,17.30000,16.85000,17.20000,1392000
04/10/2009,0000,17.20000,17.40000,17.00000,17.00000,906000
04/13/2009,0000,17.25000,17.25000,17.05000,17.10000,609000
04/14/2009,0000,17.25000,17.35000,17.00000,17.25000,396000
04/15/2009,0000,17.25000,17.80000,17.15000,17.65000,421000
04/16/2009,0000,17.80000,18.30000,17.70000,18.10000,977000
04/17/2009,0000,18.40000,18.70000,16.85000,17.00000,1035000
04/20/2009,0000,16.75000,17.10000,16.70000,16.90000,487000
04/21/2009,0000,16.50000,17.10000,16.50000,17.10000,340000
04/22/2009,0000,17.10000,17.50000,16.85000,17.45000,631000
04/23/2009,0000,18.00000,18.00000,17.15000,17.70000,527000
04/24/2009,0000,17.90000,18.60000,17.85000,18.50000,987000
04/27/2009,0000,18.40000,18.50000,17.50000,17.50000,687000
04/28/2009,0000,17.50000,17.50000,16.90000,17.00000,699000
04/29/2009,0000,17.00000,17.00000,16.65000,16.90000,327000
04/30/2009,0000,17.50000,18.05000,17.30000,18.05000,993000
05/04/2009,0000,18.60000,19.20000,18.10000,18.60000,1077000
05/05/2009,0000,18.70000,18.95000,18.10000,18.30000,568000
05/06/2009,0000,18.30000,19.20000,18.15000,19.20000,1575000
05/07/2009,0000,20.50000,20.50000,20.50000,20.50000,1301000
05/08/2009,0000,20.70000,21.70000,20.60000,21.20000,2765000
05/11/2009,0000,21.20000,21.85000,20.60000,21.85000,3137000
05/12/2009,0000,21.60000,22.35000,21.05000,21.85000,4542000
05/13/2009,0000,21.80000,21.95000,20.35000,21.20000,1415000
05/14/2009,0000,20.60000,20.95000,20.40000,20.45000,751000
05/15/2009,0000,20.70000,20.80000,20.20000,20.55000,901000
05/18/2009,0000,20.80000,20.80000,20.30000,20.35000,565000
05/19/2009,0000,20.60000,20.80000,20.00000,20.00000,824000
05/20/2009,0000,20.20000,20.30000,19.80000,20.15000,573000
05/21/2009,0000,20.10000,20.55000,20.10000,20.35000,365000
05/22/2009,0000,20.35000,20.90000,20.05000,20.80000,657000
05/25/2009,0000,21.40000,21.45000,20.80000,21.30000,1323000
05/26/2009,0000,21.50000,21.60000,20.50000,20.95000,572000
05/27/2009,0000,21.10000,21.75000,20.80000,21.50000,986000
06/01/2009,0000,21.50000,21.70000,20.90000,21.00000,442000
06/02/2009,0000,21.20000,21.40000,20.70000,20.90000,626000
06/03/2009,0000,21.00000,21.40000,20.90000,21.10000,556000
06/04/2009,0000,21.10000,21.40000,20.90000,21.10000,391000
06/05/2009,0000,21.10000,21.40000,21.00000,21.00000,346000
06/08/2009,0000,21.50000,21.60000,20.75000,20.95000,668000
06/09/2009,0000,20.70000,20.95000,19.50000,19.50000,766000
06/10/2009,0000,19.50000,19.85000,19.20000,19.20000,168000
06/11/2009,0000,20.00000,20.00000,19.10000,19.50000,245000
06/12/2009,0000,19.50000,19.80000,19.25000,19.25000,252000
06/15/2009,0000,19.20000,19.30000,18.30000,18.80000,305000
06/16/2009,0000,18.20000,18.70000,18.20000,18.60000,104000
06/17/2009,0000,18.65000,18.75000,18.20000,18.20000,364000
06/18/2009,0000,18.30000,18.45000,18.20000,18.40000,283000
06/19/2009,0000,18.50000,18.55000,18.35000,18.45000,263000
06/22/2009,0000,18.90000,18.90000,18.40000,18.60000,241000
06/23/2009,0000,18.20000,18.60000,18.20000,18.60000,85000
06/24/2009,0000,18.60000,18.90000,18.55000,18.90000,174000
06/25/2009,0000,18.90000,19.05000,18.80000,19.00000,149000
06/26/2009,0000,19.00000,19.10000,18.85000,19.10000,172000
06/29/2009,0000,19.10000,19.10000,18.80000,18.80000,147000
06/30/2009,0000,18.85000,19.15000,18.85000,18.95000,99000
07/01/2009,0000,19.00000,19.15000,18.85000,19.10000,242000
07/02/2009,0000,19.20000,20.30000,19.20000,19.80000,713000
07/03/2009,0000,19.55000,19.75000,19.50000,19.65000,189000
07/06/2009,0000,20.00000,20.05000,19.75000,19.90000,184000
07/07/2009,0000,20.15000,21.25000,20.10000,21.25000,1557000
07/08/2009,0000,20.90000,22.30000,20.90000,21.80000,1936000
07/09/2009,0000,21.80000,23.15000,21.50000,22.50000,3006000
07/10/2009,0000,22.60000,23.15000,22.55000,22.55000,944000
07/13/2009,0000,22.70000,22.70000,21.70000,21.90000,778000
07/14/2009,0000,22.00000,22.35000,21.80000,22.25000,640000
07/15/2009,0000,22.50000,23.20000,22.35000,23.20000,1298000
07/16/2009,0000,23.60000,23.85000,23.10000,23.20000,1090000
07/17/2009,0000,23.60000,23.60000,23.15000,23.30000,818000
07/20/2009,0000,23.55000,23.90000,23.35000,23.80000,1182000
07/21/2009,0000,24.10000,24.10000,23.50000,23.85000,717000
07/22/2009,0000,24.00000,24.00000,23.60000,23.85000,505000
07/23/2009,0000,23.60000,23.95000,23.50000,23.90000,271000
07/24/2009,0000,24.00000,24.90000,23.95000,24.80000,1130000
07/27/2009,0000,25.10000,26.50000,24.85000,26.50000,1992000
07/28/2009,0000,28.35000,28.35000,27.70000,28.35000,2124000
07/29/2009,0000,29.25000,29.25000,27.85000,29.10000,2566000
07/30/2009,0000,29.60000,30.00000,28.60000,30.00000,1439000
07/31/2009,0000,30.20000,32.00000,29.75000,31.45000,2664000
08/03/2009,0000,31.50000,32.45000,30.70000,31.50000,1239000
08/04/2009,0000,31.80000,31.90000,30.00000,30.00000,1042000
08/05/2009,0000,30.00000,30.70000,28.90000,29.10000,1255000
08/06/2009,0000,28.35000,28.70000,27.90000,28.50000,1472000
08/10/2009,0000,27.95000,29.60000,27.95000,29.60000,1161000
08/11/2009,0000,29.60000,29.80000,28.85000,29.60000,1010000
08/12/2009,0000,29.60000,30.50000,29.05000,29.95000,970000
08/13/2009,0000,30.40000,32.00000,30.25000,32.00000,4274000
08/14/2009,0000,32.00000,32.25000,31.30000,31.75000,2573000
08/17/2009,0000,31.75000,32.75000,31.50000,32.00000,2257000
08/18/2009,0000,31.60000,31.80000,29.80000,30.00000,2508000
08/19/2009,0000,30.30000,30.30000,29.50000,30.20000,728000
08/20/2009,0000,30.40000,30.40000,28.50000,29.40000,787000
08/21/2009,0000,29.40000,30.35000,29.05000,29.40000,1232000
08/24/2009,0000,30.20000,30.40000,29.65000,29.90000,588000
08/25/2009,0000,30.00000,31.10000,29.95000,30.60000,964000
08/26/2009,0000,30.90000,31.50000,29.70000,30.90000,1096000
08/27/2009,0000,30.60000,32.20000,30.60000,31.50000,1381000
08/28/2009,0000,31.50000,32.20000,30.75000,30.90000,947000
08/31/2009,0000,31.10000,32.00000,31.10000,32.00000,968000
09/01/2009,0000,32.10000,34.20000,31.00000,34.20000,2740000
09/02/2009,0000,34.60000,35.40000,34.20000,34.80000,1858000
09/03/2009,0000,35.00000,35.30000,34.30000,34.65000,1249000
09/04/2009,0000,35.50000,36.40000,35.35000,35.80000,2133000
09/07/2009,0000,36.25000,38.00000,36.25000,37.30000,3053000
09/08/2009,0000,38.00000,38.35000,36.90000,37.00000,2478000
09/09/2009,0000,37.25000,37.50000,35.15000,35.30000,2213000
09/10/2009,0000,35.50000,36.00000,34.20000,34.90000,1684000
09/11/2009,0000,35.00000,37.30000,34.90000,37.30000,2149000
09/14/2009,0000,37.80000,39.90000,37.50000,39.70000,5402000
09/15/2009,0000,41.30000,41.45000,39.90000,40.00000,6312000
09/16/2009,0000,40.50000,41.35000,40.45000,40.85000,4128000
09/17/2009,0000,41.60000,42.20000,41.00000,41.15000,3995000
09/18/2009,0000,41.15000,41.85000,40.70000,41.80000,2180000
09/21/2009,0000,42.70000,44.70000,42.70000,44.70000,6438000
09/22/2009,0000,45.05000,45.55000,43.60000,45.30000,6545000
09/23/2009,0000,45.30000,45.85000,43.65000,43.65000,3067000
09/24/2009,0000,43.60000,45.25000,43.10000,45.15000,2692000
09/25/2009,0000,45.15000,45.60000,44.20000,45.00000,2364000
09/28/2009,0000,45.00000,45.00000,43.60000,43.80000,1539000
09/29/2009,0000,44.15000,44.45000,43.40000,43.75000,1713000
09/30/2009,0000,44.00000,44.30000,43.60000,43.70000,1505000
10/01/2009,0000,43.70000,44.10000,42.05000,42.25000,2205000
10/02/2009,0000,41.80000,44.50000,41.75000,44.50000,4356000
10/05/2009,0000,45.10000,45.20000,44.10000,44.60000,1848000
10/06/2009,0000,44.90000,47.70000,44.60000,47.40000,9024000
10/07/2009,0000,47.10000,49.35000,46.90000,48.30000,9316000
10/08/2009,0000,48.80000,50.80000,48.50000,48.60000,7928000
10/09/2009,0000,49.90000,50.00000,46.60000,48.00000,3120000
10/12/2009,0000,48.50000,49.00000,47.55000,48.10000,1708000
10/13/2009,0000,47.80000,49.40000,47.20000,49.00000,2460000
10/14/2009,0000,49.80000,52.40000,49.50000,52.40000,7164000
10/15/2009,0000,52.60000,53.00000,50.50000,51.40000,4502000
10/16/2009,0000,52.50000,53.50000,51.70000,52.70000,10241000
10/19/2009,0000,53.40000,56.30000,53.00000,54.70000,6197000
10/20/2009,0000,54.90000,54.90000,52.80000,54.70000,3735000
10/21/2009,0000,54.70000,54.80000,53.30000,53.50000,2157000
10/22/2009,0000,53.50000,54.40000,52.80000,53.30000,2671000
10/23/2009,0000,53.30000,53.80000,52.90000,53.00000,1678000
10/26/2009,0000,53.20000,53.30000,51.00000,51.00000,2853000
10/27/2009,0000,50.70000,52.00000,50.60000,51.30000,1786000
10/28/2009,0000,51.30000,53.00000,51.10000,51.10000,2678000
10/29/2009,0000,50.10000,50.60000,47.85000,49.60000,2741000
10/30/2009,0000,50.80000,51.80000,49.30000,50.10000,2623000
11/02/2009,0000,49.20000,50.30000,48.90000,50.00000,1864000
11/03/2009,0000,50.60000,53.00000,50.20000,52.00000,3589000
11/04/2009,0000,53.30000,54.40000,53.10000,54.00000,3980000
11/05/2009,0000,54.30000,54.30000,52.40000,52.50000,2456000
11/06/2009,0000,52.70000,53.50000,51.30000,51.30000,2590000
11/09/2009,0000,51.60000,51.90000,50.80000,51.40000,1082000
11/10/2009,0000,51.50000,51.50000,50.10000,50.20000,2477000
11/11/2009,0000,50.20000,51.30000,50.00000,51.00000,1180000
11/12/2009,0000,51.20000,51.40000,50.20000,50.80000,999000
11/13/2009,0000,50.80000,52.40000,50.80000,51.90000,2720000
11/16/2009,0000,52.30000,53.90000,52.00000,53.00000,3931000
11/17/2009,0000,53.30000,53.80000,52.40000,53.10000,2683000
11/18/2009,0000,53.40000,53.80000,52.60000,53.50000,2167000
11/19/2009,0000,53.90000,55.10000,53.40000,54.40000,4611000
11/20/2009,0000,54.20000,54.50000,53.50000,53.80000,1691000
11/23/2009,0000,54.10000,55.90000,53.70000,55.00000,5464000
11/24/2009,0000,56.10000,57.20000,55.20000,55.20000,5805000
11/25/2009,0000,55.10000,55.50000,54.10000,54.10000,1662000
11/26/2009,0000,54.10000,54.60000,53.70000,53.90000,1087000
11/27/2009,0000,53.00000,53.40000,52.00000,52.10000,1973000
11/30/2009,0000,52.50000,53.80000,52.10000,53.40000,1750000
12/01/2009,0000,53.80000,55.20000,53.60000,54.00000,2555000
12/02/2009,0000,55.00000,55.00000,53.60000,53.80000,1380000
12/03/2009,0000,54.20000,55.60000,54.20000,55.00000,3653000
12/04/2009,0000,55.50000,57.10000,55.30000,55.30000,4550000
12/07/2009,0000,55.50000,59.10000,55.50000,59.10000,5045000
12/08/2009,0000,60.00000,61.40000,58.70000,60.50000,6944000
12/09/2009,0000,60.50000,61.00000,59.90000,60.80000,3052000
12/11/2009,0000,59.00000,61.40000,59.00000,61.00000,3645000
12/14/2009,0000,61.80000,62.00000,60.70000,61.00000,1938000
12/15/2009,0000,61.50000,61.60000,60.50000,60.60000,1750000
12/16/2009,0000,60.60000,61.00000,59.50000,60.30000,1556000
12/17/2009,0000,60.70000,61.30000,59.70000,60.10000,3393000
12/18/2009,0000,59.50000,59.50000,58.10000,58.70000,1973000
12/21/2009,0000,59.00000,61.10000,58.60000,61.00000,2844000
12/22/2009,0000,61.80000,61.80000,60.40000,60.80000,2057000
12/23/2009,0000,60.80000,61.50000,60.50000,61.10000,1499000
12/25/2009,0000,59.70000,60.40000,59.00000,59.10000,1937000
12/28/2009,0000,59.40000,60.10000,59.10000,59.10000,1360000
12/29/2009,0000,59.30000,60.60000,59.20000,60.30000,2002790
