DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.21000,27.28000,25.05000,25.10000,28083200
04/03/2007,0000,25.34000,25.63000,24.85000,25.49000,10944000
04/04/2007,0000,26.02000,26.21000,25.15000,25.15000,10144700
04/09/2007,0000,25.73000,25.92000,24.27000,24.56000,10907000
04/10/2007,0000,24.56000,25.87000,24.17000,25.87000,10756500
04/11/2007,0000,25.73000,25.78000,24.90000,24.90000,5597700
04/12/2007,0000,24.90000,25.44000,24.66000,25.19000,3603800
04/13/2007,0000,26.12000,26.70000,25.53000,26.31000,14805000
04/16/2007,0000,25.83000,26.07000,24.47000,24.61000,11150600
04/17/2007,0000,24.66000,24.95000,23.30000,23.59000,10146900
04/18/2007,0000,23.59000,25.24000,23.59000,25.24000,10791300
04/19/2007,0000,25.24000,25.39000,24.27000,24.27000,6704700
04/20/2007,0000,24.66000,25.34000,24.47000,24.66000,6891100
04/23/2007,0000,25.24000,25.24000,24.56000,24.61000,4356000
04/24/2007,0000,24.66000,25.00000,24.47000,24.51000,4689500
04/25/2007,0000,24.51000,25.44000,24.32000,25.15000,18852300
04/26/2007,0000,25.39000,25.44000,24.47000,24.51000,7449100
04/27/2007,0000,24.56000,24.90000,24.27000,24.27000,4576100
04/30/2007,0000,24.27000,24.51000,23.79000,23.79000,3716100
05/02/2007,0000,23.79000,24.17000,23.30000,23.30000,2825800
05/03/2007,0000,23.40000,23.79000,21.70000,22.09000,8300100
05/04/2007,0000,22.33000,22.57000,22.09000,22.57000,7891400
05/07/2007,0000,22.82000,23.54000,22.72000,23.11000,5933400
05/08/2007,0000,23.30000,23.69000,22.96000,23.30000,4505300
05/09/2007,0000,23.50000,24.47000,23.16000,23.98000,10133400
05/10/2007,0000,24.17000,24.66000,24.08000,24.27000,9273500
05/11/2007,0000,23.50000,24.27000,23.50000,23.79000,2767400
05/14/2007,0000,24.22000,24.66000,23.93000,23.98000,7459200
05/15/2007,0000,23.98000,24.22000,23.50000,23.50000,2697800
05/16/2007,0000,23.50000,23.83000,23.45000,23.69000,2015200
05/17/2007,0000,23.79000,24.13000,23.59000,23.59000,2521500
05/18/2007,0000,23.79000,23.88000,23.30000,23.40000,2592300
05/21/2007,0000,23.64000,24.17000,23.40000,23.88000,3935000
05/22/2007,0000,23.88000,25.15000,23.83000,25.10000,16482300
05/23/2007,0000,25.10000,25.68000,24.85000,24.95000,17856500
05/24/2007,0000,24.95000,25.19000,24.47000,24.47000,6805800
05/25/2007,0000,24.47000,24.81000,24.27000,24.47000,5840200
05/28/2007,0000,24.81000,25.29000,24.47000,24.56000,6272500
05/29/2007,0000,24.56000,24.85000,23.98000,24.03000,4157300
05/30/2007,0000,24.03000,24.47000,24.03000,24.08000,3069400
05/31/2007,0000,24.47000,24.85000,24.27000,24.42000,5749300
06/01/2007,0000,24.71000,26.12000,24.71000,26.12000,23745100
06/04/2007,0000,27.91000,27.91000,27.91000,27.91000,7820700
06/05/2007,0000,29.85000,29.85000,29.85000,29.85000,7947500
06/06/2007,0000,31.94000,31.94000,30.78000,31.36000,79243504
06/07/2007,0000,31.84000,33.54000,31.75000,33.54000,47919000
06/08/2007,0000,33.83000,35.87000,33.69000,35.87000,33501300
06/11/2007,0000,38.35000,38.35000,37.67000,38.35000,13261300
06/12/2007,0000,39.71000,39.71000,36.02000,37.57000,45134700
06/13/2007,0000,36.70000,40.19000,36.70000,39.22000,29980500
06/14/2007,0000,40.00000,40.10000,37.86000,39.27000,22912000
06/15/2007,0000,39.76000,39.76000,38.35000,39.13000,12661800
06/20/2007,0000,39.42000,39.42000,36.50000,36.50000,11896100
06/21/2007,0000,36.60000,39.03000,36.60000,39.03000,18672700
06/22/2007,0000,39.81000,41.75000,39.81000,41.75000,37018700
06/25/2007,0000,46.60000,46.60000,43.88000,44.66000,30766400
06/26/2007,0000,44.66000,45.24000,43.40000,43.40000,18884900
06/27/2007,0000,43.40000,44.85000,43.16000,43.45000,18313400
06/28/2007,0000,44.17000,44.17000,41.55000,41.84000,16772000
06/29/2007,0000,42.23000,44.03000,41.84000,42.86000,18589600
07/02/2007,0000,42.91000,43.20000,41.55000,42.33000,11784900
07/03/2007,0000,42.91000,45.29000,42.52000,45.29000,21945400
07/04/2007,0000,45.73000,46.55000,43.69000,43.69000,23330800
07/05/2007,0000,43.88000,45.05000,43.20000,43.98000,16359900
07/06/2007,0000,42.72000,43.35000,41.60000,42.33000,21238100
07/09/2007,0000,42.52000,44.27000,42.33000,42.52000,18763600
07/10/2007,0000,42.91000,43.69000,42.33000,43.20000,14377200
07/11/2007,0000,43.20000,46.12000,42.86000,43.88000,28620900
07/12/2007,0000,45.05000,45.05000,43.30000,43.30000,13930400
07/13/2007,0000,44.66000,46.31000,43.40000,46.31000,30494700
07/16/2007,0000,48.45000,49.51000,44.27000,44.85000,39670600
07/17/2007,0000,44.17000,46.46000,44.08000,45.44000,16093900
07/18/2007,0000,45.58000,46.55000,44.66000,45.53000,16821400
07/19/2007,0000,45.15000,47.43000,45.15000,45.63000,21010200
07/20/2007,0000,46.55000,47.38000,46.02000,46.21000,13533000
07/23/2007,0000,46.31000,49.42000,46.31000,49.42000,22660500
07/24/2007,0000,50.49000,52.82000,50.49000,51.46000,32406700
07/25/2007,0000,51.46000,55.05000,50.97000,55.05000,26764000
07/26/2007,0000,57.28000,58.83000,54.08000,55.44000,42137100
07/27/2007,0000,52.52000,58.74000,52.52000,55.92000,26236300
07/30/2007,0000,56.80000,57.28000,52.04000,52.14000,16007400
07/31/2007,0000,53.11000,53.40000,48.50000,49.51000,19723500
08/01/2007,0000,48.54000,51.75000,48.54000,49.51000,16009700
08/02/2007,0000,50.78000,51.36000,46.07000,47.18000,16814600
08/03/2007,0000,48.45000,49.22000,46.94000,47.23000,13974200
08/06/2007,0000,46.12000,48.35000,46.02000,46.84000,10809300
08/07/2007,0000,48.25000,50.10000,47.82000,48.64000,16513700
08/08/2007,0000,48.54000,49.71000,46.60000,48.64000,12427100
08/09/2007,0000,50.49000,52.04000,49.22000,52.04000,19377800
08/10/2007,0000,49.03000,52.04000,48.64000,51.65000,16381300
08/13/2007,0000,52.90000,54.00000,50.90000,51.20000,24753900
08/14/2007,0000,51.40000,51.50000,48.20000,48.90000,11914700
08/15/2007,0000,48.90000,49.65000,46.80000,47.30000,12570900
08/16/2007,0000,47.10000,47.20000,44.00000,44.00000,11952900
08/17/2007,0000,43.70000,45.00000,40.95000,40.95000,12041200
08/20/2007,0000,43.80000,43.80000,42.30000,43.50000,14241900
08/21/2007,0000,43.50000,43.50000,40.50000,40.50000,9475300
08/22/2007,0000,39.00000,39.00000,37.70000,38.70000,11980100
08/23/2007,0000,39.90000,41.40000,39.00000,41.40000,20547500
08/24/2007,0000,40.90000,43.20000,40.50000,41.50000,15253400
08/27/2007,0000,42.20000,42.55000,39.20000,39.50000,8741800
08/28/2007,0000,39.50000,41.25000,38.95000,40.75000,12671200
08/29/2007,0000,38.90000,43.60000,38.90000,43.60000,16221300
08/30/2007,0000,44.20000,44.50000,42.00000,42.00000,15909600
08/31/2007,0000,42.30000,44.00000,42.10000,44.00000,10985000
09/03/2007,0000,44.45000,44.95000,43.75000,43.80000,12158900
09/04/2007,0000,44.00000,45.25000,43.50000,44.20000,13294700
09/05/2007,0000,44.80000,46.00000,44.30000,44.50000,20991200
09/06/2007,0000,45.20000,46.40000,45.10000,45.80000,19225400
09/07/2007,0000,46.40000,47.90000,46.00000,46.35000,20919200
09/10/2007,0000,45.00000,46.20000,44.60000,45.00000,7572200
09/11/2007,0000,45.70000,46.60000,45.40000,46.00000,15513900
09/12/2007,0000,46.50000,46.90000,45.00000,45.05000,9188700
09/13/2007,0000,45.50000,46.00000,45.15000,45.65000,8531400
09/14/2007,0000,46.00000,46.55000,45.00000,45.30000,7739000
09/17/2007,0000,45.50000,45.60000,44.20000,44.40000,4874400
09/19/2007,0000,45.00000,45.00000,41.30000,41.30000,10334200
09/20/2007,0000,40.70000,41.20000,40.00000,40.05000,8454000
09/21/2007,0000,40.30000,42.00000,39.90000,41.60000,8977200
09/26/2007,0000,41.95000,41.95000,40.80000,41.05000,4887500
09/27/2007,0000,41.60000,42.80000,41.50000,42.40000,6971600
09/28/2007,0000,43.00000,44.45000,42.35000,43.60000,11698900
10/01/2007,0000,44.75000,44.80000,42.20000,42.60000,5685400
10/02/2007,0000,43.35000,43.65000,42.90000,43.40000,5210200
10/03/2007,0000,43.60000,43.65000,42.60000,42.70000,5119700
10/04/2007,0000,42.05000,43.55000,42.05000,42.80000,4243300
10/05/2007,0000,43.00000,43.25000,42.30000,42.30000,4106000
10/08/2007,0000,42.50000,42.65000,40.00000,40.50000,7464300
10/09/2007,0000,40.00000,41.10000,40.00000,41.00000,4510400
10/11/2007,0000,41.50000,41.60000,40.70000,40.80000,2909200
10/12/2007,0000,40.30000,41.00000,40.20000,40.30000,2396900
10/15/2007,0000,40.60000,41.00000,40.30000,40.60000,2916800
10/16/2007,0000,40.30000,41.10000,40.00000,40.40000,3379000
10/17/2007,0000,40.60000,41.30000,40.50000,40.90000,4083100
10/18/2007,0000,41.60000,43.75000,41.60000,43.75000,10418200
10/19/2007,0000,44.60000,44.60000,42.65000,42.65000,9026200
10/22/2007,0000,39.70000,41.25000,39.70000,40.50000,3659100
10/23/2007,0000,41.00000,42.50000,40.90000,41.60000,4455900
10/24/2007,0000,42.50000,42.60000,40.30000,40.50000,4053700
10/25/2007,0000,41.00000,41.50000,40.50000,40.60000,2923300
10/26/2007,0000,40.70000,40.90000,40.05000,40.25000,2425200
10/29/2007,0000,40.75000,41.10000,40.10000,40.25000,3540300
10/30/2007,0000,40.30000,40.90000,39.00000,39.15000,4597600
10/31/2007,0000,39.10000,39.55000,38.20000,38.30000,3661300
11/01/2007,0000,38.55000,38.80000,37.70000,37.70000,3751700
11/02/2007,0000,36.00000,36.60000,35.10000,35.10000,5470700
11/05/2007,0000,35.00000,35.20000,32.65000,33.65000,7005400
11/06/2007,0000,33.80000,34.45000,33.35000,34.20000,5621100
11/07/2007,0000,35.00000,35.15000,34.10000,34.30000,4986700
11/08/2007,0000,32.60000,33.25000,31.90000,31.95000,5061900
11/09/2007,0000,32.00000,32.65000,30.00000,30.95000,5347500
11/12/2007,0000,29.00000,30.15000,29.00000,29.85000,6832100
11/13/2007,0000,30.60000,31.90000,30.40000,31.90000,11958300
11/14/2007,0000,33.80000,34.10000,33.10000,33.80000,13216200
11/15/2007,0000,33.00000,33.50000,32.70000,33.10000,5228700
11/16/2007,0000,32.10000,35.40000,32.05000,35.40000,13586800
11/19/2007,0000,36.00000,36.20000,34.50000,34.55000,8064900
11/20/2007,0000,33.25000,36.05000,33.20000,35.60000,14541600
11/21/2007,0000,35.60000,35.60000,34.10000,34.10000,6574800
11/22/2007,0000,33.80000,35.30000,33.80000,34.10000,7493700
11/23/2007,0000,34.90000,36.45000,34.60000,35.35000,20619500
11/26/2007,0000,36.20000,36.20000,33.80000,35.35000,9043700
11/27/2007,0000,34.20000,37.80000,34.20000,37.80000,33385600
11/28/2007,0000,38.40000,39.20000,37.10000,37.10000,22182500
11/29/2007,0000,38.70000,38.70000,36.60000,37.10000,14722600
11/30/2007,0000,37.60000,38.10000,37.10000,37.30000,9778300
12/03/2007,0000,37.30000,39.20000,37.30000,38.30000,12487000
12/04/2007,0000,38.30000,40.50000,38.30000,40.35000,18487400
12/05/2007,0000,40.20000,40.30000,38.70000,39.00000,11939800
12/06/2007,0000,39.00000,39.00000,36.55000,37.00000,15629500
12/07/2007,0000,37.30000,37.85000,36.30000,36.50000,8404900
12/10/2007,0000,36.50000,37.45000,36.10000,36.60000,6518200
12/11/2007,0000,37.00000,37.10000,35.60000,36.40000,5128400
12/12/2007,0000,35.40000,37.40000,35.40000,37.40000,8144400
12/13/2007,0000,37.40000,37.50000,34.80000,34.80000,7505700
12/14/2007,0000,34.80000,35.50000,32.45000,33.90000,6850600
12/17/2007,0000,33.40000,34.25000,31.55000,31.55000,5509900
12/18/2007,0000,29.35000,33.00000,29.35000,31.80000,11103800
12/19/2007,0000,32.20000,33.50000,32.20000,33.20000,6567200
12/20/2007,0000,33.50000,33.50000,30.90000,30.90000,5606900
12/21/2007,0000,30.90000,32.50000,29.80000,32.10000,9823000
12/24/2007,0000,33.20000,33.90000,33.15000,33.45000,6642400
12/25/2007,0000,33.50000,33.80000,32.80000,33.15000,4024200
12/26/2007,0000,32.70000,33.15000,31.65000,32.85000,4863500
12/27/2007,0000,32.30000,34.30000,32.30000,33.35000,8573900
12/28/2007,0000,33.35000,35.00000,33.00000,34.15000,9275900
12/31/2007,0000,34.50000,36.50000,34.00000,36.50000,13078900
01/02/2008,0000,36.40000,38.50000,36.20000,36.65000,23353200
01/03/2008,0000,35.40000,37.10000,35.40000,36.70000,8819100
01/04/2008,0000,36.85000,37.40000,34.40000,34.65000,9946200
01/07/2008,0000,32.25000,33.00000,32.25000,32.25000,4387200
01/08/2008,0000,31.00000,32.70000,31.00000,31.45000,4693500
01/09/2008,0000,29.30000,33.50000,29.30000,33.20000,10430200
01/10/2008,0000,34.40000,34.80000,32.80000,33.20000,7895900
01/11/2008,0000,34.00000,34.40000,33.20000,33.60000,4669500
01/14/2008,0000,34.20000,34.25000,32.00000,32.60000,4219300
01/15/2008,0000,33.30000,33.95000,32.50000,32.80000,6702400
01/16/2008,0000,32.00000,34.60000,31.90000,32.95000,10901000
01/17/2008,0000,34.60000,34.60000,33.20000,34.15000,7894800
01/18/2008,0000,34.00000,35.60000,33.20000,35.20000,10619800
01/21/2008,0000,35.00000,35.60000,34.25000,34.25000,6554100
01/22/2008,0000,31.90000,32.70000,31.90000,31.90000,4300000
01/23/2008,0000,32.50000,32.60000,29.70000,29.70000,6593400
01/24/2008,0000,30.55000,30.85000,27.65000,27.65000,8183700
01/25/2008,0000,28.00000,29.55000,28.00000,29.55000,5990600
01/28/2008,0000,29.05000,29.55000,27.50000,27.50000,4816700
01/29/2008,0000,28.10000,28.30000,26.10000,27.00000,4309800
01/30/2008,0000,27.00000,27.90000,26.50000,27.00000,4108200
01/31/2008,0000,27.00000,27.35000,25.15000,25.20000,6604300
02/01/2008,0000,25.75000,26.00000,24.60000,25.05000,4743600
02/12/2008,0000,25.55000,25.65000,23.30000,23.35000,3297200
02/13/2008,0000,23.95000,24.95000,23.00000,24.45000,8750500
02/14/2008,0000,25.50000,26.15000,25.50000,26.15000,6220600
02/15/2008,0000,25.50000,27.40000,25.35000,27.00000,10288500
02/18/2008,0000,27.50000,27.90000,26.80000,26.90000,6462600
02/19/2008,0000,27.35000,27.60000,26.30000,27.30000,5104400
02/20/2008,0000,27.00000,28.75000,26.70000,27.50000,12811800
02/21/2008,0000,29.00000,29.30000,28.35000,28.55000,8580400
02/22/2008,0000,28.10000,28.80000,27.80000,28.60000,5651600
02/25/2008,0000,29.20000,29.30000,28.25000,28.25000,5228700
02/26/2008,0000,28.70000,28.80000,27.70000,27.95000,3562100
02/27/2008,0000,28.40000,29.20000,28.30000,28.60000,7422900
02/29/2008,0000,28.10000,29.00000,28.10000,28.80000,4110300
03/03/2008,0000,28.00000,28.20000,26.80000,26.90000,4828700
03/04/2008,0000,26.70000,27.70000,26.70000,27.60000,3880400
03/05/2008,0000,27.70000,28.35000,27.25000,27.35000,3840000
03/06/2008,0000,28.00000,29.25000,27.95000,29.25000,8556500
03/07/2008,0000,29.25000,30.60000,29.00000,29.90000,17430100
03/10/2008,0000,30.20000,30.50000,29.20000,29.40000,5020500
03/11/2008,0000,29.00000,29.60000,28.70000,29.10000,3164200
03/12/2008,0000,30.00000,31.10000,29.80000,31.05000,12782400
03/13/2008,0000,31.00000,31.50000,29.00000,29.00000,8595700
03/14/2008,0000,30.00000,30.30000,29.00000,29.70000,5817300
03/17/2008,0000,29.00000,29.50000,28.00000,28.80000,2888500
03/18/2008,0000,29.00000,29.70000,28.75000,29.50000,2998500
03/19/2008,0000,30.20000,30.45000,29.10000,29.30000,4827600
03/20/2008,0000,29.00000,29.50000,28.80000,29.20000,2448100
03/21/2008,0000,30.00000,31.20000,29.80000,30.65000,14184100
03/24/2008,0000,32.30000,32.30000,30.40000,30.90000,8888900
03/25/2008,0000,31.50000,32.50000,31.10000,32.00000,10123900
03/26/2008,0000,32.55000,32.95000,31.40000,31.95000,8353700
03/27/2008,0000,31.40000,32.30000,31.40000,31.50000,4300000
03/28/2008,0000,31.50000,32.85000,31.35000,32.25000,5804200
03/31/2008,0000,32.40000,32.80000,31.70000,31.70000,4720700
04/01/2008,0000,32.30000,32.70000,31.70000,31.75000,4770900
04/02/2008,0000,32.80000,33.70000,32.50000,33.30000,9899300
04/03/2008,0000,33.40000,35.00000,32.85000,34.50000,10047600
04/07/2008,0000,34.60000,35.10000,33.70000,34.95000,7176500
04/08/2008,0000,34.50000,34.65000,33.50000,33.60000,4140900
04/09/2008,0000,33.50000,33.90000,33.10000,33.40000,2265000
04/10/2008,0000,33.20000,34.50000,33.20000,34.50000,2954900
04/11/2008,0000,34.90000,34.95000,32.60000,32.95000,11677100
04/14/2008,0000,32.45000,32.55000,31.80000,32.20000,5372600
04/15/2008,0000,32.35000,33.55000,32.30000,32.85000,7015200
04/16/2008,0000,33.40000,33.45000,32.20000,32.50000,4124500
04/17/2008,0000,33.20000,33.30000,32.10000,32.10000,4599800
04/18/2008,0000,32.70000,33.00000,32.30000,32.55000,3485800
04/21/2008,0000,33.00000,33.75000,32.80000,33.50000,6997800
04/22/2008,0000,33.65000,34.30000,33.35000,33.65000,8140100
04/23/2008,0000,33.85000,35.30000,33.50000,33.80000,12871800
04/24/2008,0000,34.05000,34.50000,33.20000,33.20000,4815600
04/25/2008,0000,33.60000,33.80000,33.00000,33.20000,3343000
04/28/2008,0000,33.20000,33.50000,32.30000,32.50000,2734800
04/29/2008,0000,32.50000,33.20000,32.10000,32.75000,2332600
04/30/2008,0000,32.75000,33.40000,32.70000,32.70000,2586500
05/02/2008,0000,33.10000,33.95000,33.00000,33.60000,5678900
05/05/2008,0000,34.10000,34.80000,33.70000,33.70000,7426100
05/06/2008,0000,34.10000,35.60000,34.00000,35.30000,19811800
05/07/2008,0000,35.60000,36.00000,34.25000,34.45000,16357600
05/08/2008,0000,34.00000,34.70000,33.90000,34.30000,3731000
05/09/2008,0000,34.45000,34.50000,33.00000,33.10000,4197500
05/12/2008,0000,33.00000,33.70000,32.80000,33.50000,2577800
05/13/2008,0000,33.80000,34.10000,33.40000,33.60000,3229600
05/14/2008,0000,33.80000,34.30000,33.60000,33.60000,2954900
05/15/2008,0000,34.05000,34.45000,33.70000,33.80000,4247700
05/16/2008,0000,34.10000,35.70000,34.00000,35.20000,16829600
05/19/2008,0000,35.55000,36.80000,35.50000,36.50000,19760600
05/20/2008,0000,36.80000,36.85000,35.75000,35.90000,13822200
05/21/2008,0000,35.70000,37.85000,35.70000,37.20000,22365700
05/22/2008,0000,36.80000,37.30000,35.80000,36.05000,7503500
05/23/2008,0000,36.30000,37.05000,33.80000,33.90000,8811500
05/26/2008,0000,33.65000,34.30000,31.80000,32.00000,6860400
05/27/2008,0000,32.30000,33.45000,32.30000,33.45000,3865100
05/28/2008,0000,34.00000,34.60000,33.00000,33.50000,7550400
05/29/2008,0000,34.25000,34.30000,33.00000,33.30000,4348000
05/30/2008,0000,33.75000,33.75000,32.00000,32.80000,3234000
06/02/2008,0000,32.80000,33.35000,32.60000,33.25000,2145100
06/03/2008,0000,32.65000,33.45000,32.65000,32.80000,1668700
06/04/2008,0000,32.90000,33.60000,32.85000,33.30000,2699900
06/05/2008,0000,33.20000,34.05000,32.80000,33.95000,2984400
06/06/2008,0000,34.00000,34.30000,33.35000,33.40000,3704900
06/09/2008,0000,31.10000,32.15000,31.10000,32.00000,2632300
06/10/2008,0000,32.00000,32.60000,31.00000,31.00000,2685700
06/11/2008,0000,30.70000,31.70000,29.00000,29.00000,3442200
06/12/2008,0000,28.50000,28.50000,27.00000,27.00000,3412700
06/13/2008,0000,27.00000,27.40000,25.65000,26.60000,3295000
06/16/2008,0000,27.30000,27.30000,26.30000,26.35000,2309700
06/17/2008,0000,26.40000,27.50000,26.20000,27.50000,2744600
06/18/2008,0000,27.60000,28.45000,27.30000,28.20000,3381100
06/19/2008,0000,27.60000,27.70000,27.10000,27.20000,1434400
06/20/2008,0000,27.20000,27.90000,27.00000,27.00000,2465500
06/23/2008,0000,26.00000,26.70000,25.80000,26.60000,1229500
06/24/2008,0000,26.60000,26.90000,24.75000,24.75000,2978900
06/25/2008,0000,24.05000,25.10000,23.15000,25.10000,3353900
06/26/2008,0000,25.10000,26.00000,24.90000,25.30000,2663900
06/27/2008,0000,23.55000,23.95000,23.55000,23.55000,1863900
06/30/2008,0000,23.20000,23.90000,21.95000,21.95000,3441100
07/01/2008,0000,21.40000,22.15000,20.45000,20.45000,4685900
07/02/2008,0000,20.00000,21.70000,20.00000,21.25000,5291900
07/03/2008,0000,20.20000,22.70000,20.10000,22.70000,5315900
07/04/2008,0000,22.90000,23.50000,22.20000,22.60000,5051000
07/07/2008,0000,22.10000,23.80000,22.00000,23.50000,4850500
07/08/2008,0000,23.20000,23.70000,21.90000,21.90000,3551200
07/09/2008,0000,22.50000,23.10000,21.90000,22.45000,3372400
07/10/2008,0000,22.10000,22.90000,22.10000,22.45000,2225700
07/11/2008,0000,22.65000,23.10000,22.45000,23.10000,2994200
07/14/2008,0000,23.10000,23.60000,22.80000,23.00000,3244900
07/15/2008,0000,22.75000,22.80000,21.40000,21.40000,2763100
07/16/2008,0000,21.40000,22.00000,20.30000,20.80000,2879700
07/17/2008,0000,21.60000,22.25000,21.50000,22.25000,3116300
07/18/2008,0000,22.70000,23.20000,21.30000,21.50000,5415100
07/21/2008,0000,22.40000,23.00000,22.10000,23.00000,2249700
07/22/2008,0000,23.50000,24.60000,23.30000,24.60000,14155800
07/23/2008,0000,25.80000,25.95000,25.10000,25.60000,10702700
07/24/2008,0000,25.90000,25.95000,25.05000,25.60000,6575900
07/25/2008,0000,25.00000,27.35000,24.80000,27.35000,7107800
07/29/2008,0000,26.90000,26.90000,26.05000,26.35000,5725700
07/30/2008,0000,27.00000,27.60000,26.25000,26.30000,6645700
07/31/2008,0000,26.60000,26.95000,24.55000,24.80000,5622200
08/01/2008,0000,23.60000,25.40000,23.55000,25.30000,3934900
08/04/2008,0000,25.00000,25.80000,24.60000,24.60000,2842700
08/05/2008,0000,24.55000,24.90000,23.30000,23.30000,2612700
08/06/2008,0000,24.80000,24.90000,24.20000,24.90000,4212800
08/07/2008,0000,25.30000,26.60000,25.10000,26.60000,11768700
08/08/2008,0000,24.45000,25.80000,24.45000,25.80000,14584000
08/11/2008,0000,26.50000,27.20000,25.80000,25.90000,7375000
08/12/2008,0000,26.30000,27.15000,25.50000,26.55000,9196000
08/13/2008,0000,26.70000,28.40000,26.60000,28.40000,12272000
08/14/2008,0000,28.05000,28.80000,27.55000,28.35000,8712000
08/15/2008,0000,28.50000,28.80000,26.50000,26.70000,6336000
08/18/2008,0000,26.70000,27.20000,26.10000,26.70000,6505000
08/19/2008,0000,26.40000,27.95000,26.15000,27.05000,8571000
08/20/2008,0000,27.05000,27.30000,26.30000,26.95000,4775000
08/21/2008,0000,26.80000,27.80000,26.50000,26.55000,5090000
08/22/2008,0000,26.70000,27.15000,25.30000,25.90000,5346000
08/25/2008,0000,26.40000,26.40000,25.35000,25.50000,3836000
08/26/2008,0000,25.00000,26.20000,25.00000,26.05000,3426000
08/27/2008,0000,25.50000,26.30000,25.40000,25.95000,8358000
08/28/2008,0000,26.10000,26.35000,25.50000,25.50000,3767000
08/29/2008,0000,25.95000,26.20000,25.55000,25.65000,3040000
09/01/2008,0000,25.60000,26.20000,24.50000,24.70000,3084000
09/02/2008,0000,25.00000,25.30000,23.50000,24.15000,2979000
09/03/2008,0000,24.15000,24.25000,22.50000,22.50000,3349000
09/04/2008,0000,21.80000,22.65000,20.95000,20.95000,3474000
09/05/2008,0000,19.50000,20.70000,19.50000,19.55000,4208000
09/08/2008,0000,20.50000,20.90000,20.35000,20.90000,1963000
09/09/2008,0000,21.20000,21.50000,20.00000,20.45000,4319000
09/10/2008,0000,20.45000,21.50000,20.45000,21.50000,3849000
09/11/2008,0000,21.50000,21.50000,20.00000,20.10000,3260000
09/12/2008,0000,20.50000,20.65000,18.70000,19.55000,4247000
09/15/2008,0000,18.40000,18.90000,18.20000,18.20000,1672000
09/16/2008,0000,16.95000,16.95000,16.95000,16.95000,346000
09/17/2008,0000,16.00000,17.85000,15.80000,15.80000,5533000
09/18/2008,0000,14.70000,14.70000,14.70000,14.70000,423000
09/19/2008,0000,15.10000,15.70000,15.10000,15.70000,4440000
09/22/2008,0000,16.60000,16.75000,16.20000,16.75000,4794000
09/23/2008,0000,16.40000,17.90000,16.40000,17.90000,5882000
09/24/2008,0000,18.10000,19.15000,17.65000,19.15000,10369000
09/25/2008,0000,18.50000,19.10000,18.05000,18.20000,5592000
09/26/2008,0000,18.65000,18.70000,16.95000,16.95000,4489000
09/30/2008,0000,15.80000,15.80000,15.80000,15.80000,559000
10/01/2008,0000,16.80000,16.90000,16.40000,16.90000,2634000
10/02/2008,0000,16.80000,17.90000,16.70000,17.40000,3457000
10/03/2008,0000,16.90000,18.45000,16.30000,18.45000,3424000
10/06/2008,0000,17.50000,18.00000,17.20000,17.20000,2984000
10/07/2008,0000,16.20000,17.95000,16.20000,17.95000,3087000
10/08/2008,0000,17.20000,17.50000,16.70000,16.70000,2734000
10/09/2008,0000,17.20000,17.50000,15.90000,16.00000,4078000
10/13/2008,0000,15.50000,16.50000,15.45000,16.50000,3132000
10/14/2008,0000,17.65000,17.65000,17.65000,17.65000,1592000
10/15/2008,0000,17.75000,18.10000,17.30000,18.10000,5062000
10/16/2008,0000,17.50000,17.50000,17.50000,17.50000,688000
10/17/2008,0000,17.50000,17.85000,16.90000,16.90000,3364000
10/20/2008,0000,16.40000,17.80000,16.35000,17.70000,3071000
10/21/2008,0000,18.10000,18.50000,17.10000,17.10000,4807000
10/22/2008,0000,16.70000,17.95000,16.65000,17.10000,3636000
10/23/2008,0000,16.55000,16.95000,16.55000,16.85000,3458000
10/24/2008,0000,16.30000,16.60000,16.30000,16.30000,1559000
10/27/2008,0000,15.20000,17.00000,15.20000,16.00000,3336000
10/28/2008,0000,15.40000,17.00000,14.90000,17.00000,5992000
10/29/2008,0000,18.00000,18.00000,15.85000,15.85000,5388000
10/30/2008,0000,16.00000,16.80000,15.40000,16.70000,3899000
10/31/2008,0000,16.30000,17.25000,16.00000,16.55000,5511000
11/03/2008,0000,16.60000,17.70000,16.45000,17.70000,7832000
11/04/2008,0000,17.50000,18.00000,17.00000,17.50000,5868000
11/05/2008,0000,17.80000,18.10000,17.25000,17.55000,6190000
11/06/2008,0000,16.35000,16.60000,16.35000,16.35000,2985000
11/07/2008,0000,15.25000,16.50000,15.25000,16.20000,3854000
11/10/2008,0000,15.15000,16.05000,15.10000,15.10000,3547000
11/11/2008,0000,14.35000,14.70000,14.05000,14.05000,3744000
11/12/2008,0000,13.15000,14.30000,13.15000,13.35000,2756000
11/13/2008,0000,12.50000,12.75000,12.45000,12.45000,1647000
11/14/2008,0000,12.50000,12.90000,11.60000,11.60000,4490000
11/17/2008,0000,10.85000,11.05000,10.80000,10.80000,1896000
11/18/2008,0000,10.05000,10.30000,10.05000,10.05000,4872000
11/19/2008,0000,9.80000,10.75000,9.63000,10.75000,5557000
11/20/2008,0000,10.35000,11.10000,10.30000,10.60000,5231000
11/21/2008,0000,10.50000,11.30000,10.40000,11.30000,4090000
11/24/2008,0000,11.70000,12.00000,11.05000,11.50000,6233000
11/25/2008,0000,11.90000,12.25000,11.35000,11.65000,5902000
11/26/2008,0000,11.40000,11.80000,11.40000,11.60000,3024000
11/27/2008,0000,12.10000,12.30000,11.80000,12.25000,5493000
11/28/2008,0000,12.20000,12.90000,12.00000,12.35000,9347000
12/01/2008,0000,12.10000,12.65000,12.05000,12.10000,5093000
12/02/2008,0000,11.30000,11.60000,11.30000,11.30000,2365000
12/03/2008,0000,11.25000,11.40000,10.55000,10.55000,3733000
12/04/2008,0000,11.00000,11.25000,10.80000,10.85000,6054000
12/05/2008,0000,10.85000,11.25000,10.70000,11.05000,4860000
12/08/2008,0000,11.10000,11.65000,10.90000,11.65000,6885000
12/09/2008,0000,11.65000,12.10000,11.30000,11.40000,6543000
12/10/2008,0000,11.60000,12.15000,11.50000,12.15000,7176000
12/11/2008,0000,12.15000,12.95000,11.95000,12.70000,13020000
12/12/2008,0000,12.50000,12.95000,11.85000,11.85000,6054000
12/15/2008,0000,12.05000,12.65000,12.05000,12.30000,5494000
12/16/2008,0000,12.20000,12.45000,11.85000,12.05000,4135000
12/17/2008,0000,12.50000,12.60000,11.80000,11.80000,5768000
12/18/2008,0000,12.00000,12.10000,11.65000,12.05000,3217000
12/19/2008,0000,12.00000,12.85000,12.00000,12.85000,11863000
12/22/2008,0000,13.30000,13.45000,12.45000,12.45000,12269000
12/23/2008,0000,12.40000,12.45000,11.60000,11.85000,5430000
12/24/2008,0000,11.65000,12.40000,11.45000,12.20000,6861000
12/25/2008,0000,12.35000,12.90000,12.10000,12.65000,8149000
12/26/2008,0000,12.65000,12.70000,12.25000,12.25000,4042000
12/29/2008,0000,12.30000,12.30000,11.80000,11.80000,2077000
12/30/2008,0000,12.00000,12.60000,12.00000,12.60000,4791000
12/31/2008,0000,12.60000,13.00000,12.45000,12.65000,10434000
01/05/2009,0000,13.00000,13.45000,12.95000,13.05000,7626000
01/06/2009,0000,13.05000,13.45000,12.90000,13.25000,6959000
01/07/2009,0000,13.40000,14.05000,13.25000,13.75000,11981000
01/08/2009,0000,13.50000,13.65000,12.80000,12.80000,8176000
01/09/2009,0000,12.95000,13.30000,12.60000,13.05000,4824000
01/12/2009,0000,13.15000,13.40000,12.95000,13.00000,4710000
01/13/2009,0000,13.00000,13.25000,12.90000,13.05000,2958000
01/14/2009,0000,13.15000,13.60000,13.15000,13.25000,6818000
01/15/2009,0000,12.80000,12.80000,12.35000,12.35000,3576000
01/16/2009,0000,12.50000,12.75000,12.50000,12.65000,2581000
01/19/2009,0000,12.65000,12.80000,12.30000,12.30000,1983000
01/20/2009,0000,12.10000,12.20000,11.65000,11.70000,1811000
01/21/2009,0000,11.20000,11.80000,11.20000,11.50000,1795000
02/02/2009,0000,11.50000,11.75000,11.45000,11.50000,1017000
02/03/2009,0000,11.65000,12.30000,11.65000,12.30000,2819000
02/04/2009,0000,12.60000,12.90000,12.40000,12.55000,5620000
02/05/2009,0000,12.55000,12.80000,12.20000,12.35000,2361000
02/06/2009,0000,12.55000,13.20000,12.55000,12.95000,8657000
02/09/2009,0000,13.15000,13.50000,12.65000,13.45000,8644000
02/10/2009,0000,13.55000,13.70000,13.40000,13.50000,14000000
02/11/2009,0000,13.00000,13.70000,13.00000,13.65000,5582000
02/12/2009,0000,13.65000,13.85000,12.80000,12.80000,5232000
02/13/2009,0000,12.90000,13.65000,12.90000,13.65000,7056000
02/16/2009,0000,13.75000,14.55000,13.65000,14.55000,12534000
02/17/2009,0000,14.55000,14.90000,13.90000,14.15000,7260000
02/18/2009,0000,14.00000,14.45000,13.60000,14.35000,7272000
02/19/2009,0000,14.35000,15.20000,14.15000,14.50000,8960000
02/20/2009,0000,14.30000,15.00000,14.15000,14.15000,6710000
02/23/2009,0000,14.20000,14.50000,13.80000,14.50000,4729000
02/24/2009,0000,14.20000,14.60000,14.10000,14.30000,3222000
02/25/2009,0000,14.70000,14.75000,14.05000,14.05000,5507000
02/26/2009,0000,14.30000,14.60000,14.10000,14.20000,4941000
02/27/2009,0000,14.50000,15.15000,14.50000,15.15000,7553000
03/02/2009,0000,15.75000,16.00000,15.40000,16.00000,21081000
03/03/2009,0000,16.00000,17.10000,15.20000,17.10000,20438000
03/04/2009,0000,17.50000,17.95000,17.25000,17.45000,19163000
03/05/2009,0000,17.85000,17.85000,16.80000,16.80000,14759000
03/06/2009,0000,17.05000,17.95000,17.05000,17.60000,25764000
03/09/2009,0000,17.50000,17.60000,16.90000,17.30000,8404000
03/10/2009,0000,17.20000,18.20000,17.20000,17.75000,13417000
03/11/2009,0000,18.00000,18.10000,17.30000,17.30000,8445000
03/12/2009,0000,17.45000,17.95000,17.25000,17.35000,9474000
03/13/2009,0000,17.80000,18.10000,17.45000,17.60000,16034000
03/16/2009,0000,17.60000,18.10000,17.50000,17.90000,9551000
03/17/2009,0000,17.90000,18.05000,17.40000,17.80000,6629000
03/18/2009,0000,17.85000,18.35000,17.60000,17.70000,9650000
03/19/2009,0000,17.85000,18.10000,17.50000,17.50000,9190000
03/20/2009,0000,17.50000,17.80000,17.00000,17.00000,5375000
03/23/2009,0000,17.00000,17.55000,17.00000,17.55000,3940000
03/24/2009,0000,17.70000,18.15000,17.50000,17.70000,7728000
03/25/2009,0000,17.55000,18.40000,17.55000,18.10000,11833000
03/26/2009,0000,18.40000,18.65000,17.95000,18.15000,10130000
03/27/2009,0000,18.50000,19.10000,18.10000,18.25000,16025000
03/30/2009,0000,18.45000,18.65000,17.20000,17.25000,6896000
03/31/2009,0000,17.25000,17.45000,16.50000,16.60000,6894000
04/01/2009,0000,16.80000,17.20000,16.80000,16.90000,4286000
04/02/2009,0000,17.20000,17.50000,16.75000,16.95000,3692000
04/03/2009,0000,17.30000,17.80000,16.95000,17.70000,5364000
04/06/2009,0000,17.90000,17.90000,17.10000,17.20000,3788000
04/07/2009,0000,17.45000,17.75000,17.30000,17.70000,3778000
04/08/2009,0000,17.60000,18.00000,17.50000,17.50000,4151000
04/09/2009,0000,17.90000,18.70000,17.80000,18.70000,8366000
04/10/2009,0000,19.40000,19.50000,18.55000,18.70000,22082000
04/13/2009,0000,19.00000,19.45000,18.40000,19.00000,13402000
04/14/2009,0000,19.10000,19.90000,19.00000,19.60000,11181000
04/15/2009,0000,19.80000,20.30000,19.35000,19.40000,13227000
04/16/2009,0000,19.95000,20.05000,19.05000,19.10000,8057000
04/17/2009,0000,19.40000,19.60000,17.80000,17.80000,7911000
04/20/2009,0000,17.80000,18.10000,16.60000,16.90000,4445000
04/21/2009,0000,16.50000,17.95000,16.50000,17.90000,4833000
04/22/2009,0000,18.10000,18.30000,17.80000,17.80000,5203000
04/23/2009,0000,17.90000,18.35000,17.50000,17.85000,5026000
04/24/2009,0000,18.30000,18.75000,18.10000,18.45000,9671000
04/27/2009,0000,18.75000,19.15000,17.30000,17.55000,9549000
04/28/2009,0000,17.80000,17.95000,16.90000,17.00000,6241000
04/29/2009,0000,17.10000,17.45000,16.80000,16.85000,4311000
04/30/2009,0000,17.80000,18.00000,17.50000,18.00000,4424000
05/04/2009,0000,18.60000,19.20000,18.00000,18.50000,7935000
05/05/2009,0000,18.60000,19.10000,17.50000,19.10000,13746000
05/06/2009,0000,19.00000,20.30000,18.70000,19.40000,19517000
05/07/2009,0000,19.50000,19.95000,18.90000,19.10000,11052000
05/08/2009,0000,19.10000,20.10000,18.85000,19.90000,16404000
05/11/2009,0000,20.00000,21.25000,20.00000,21.25000,21126000
05/12/2009,0000,21.25000,21.70000,20.40000,20.50000,27878000
05/13/2009,0000,20.50000,21.60000,20.05000,21.40000,20740000
05/14/2009,0000,21.00000,22.85000,21.00000,22.60000,26897000
05/15/2009,0000,22.85000,24.10000,22.60000,22.65000,22491000
05/18/2009,0000,22.50000,23.50000,22.00000,22.10000,14389000
05/19/2009,0000,23.00000,23.50000,22.15000,22.75000,22468000
05/20/2009,0000,23.40000,23.50000,22.40000,23.10000,14538000
05/21/2009,0000,23.20000,24.50000,23.05000,24.20000,19853000
05/22/2009,0000,24.00000,25.85000,24.00000,25.85000,15628000
05/25/2009,0000,27.65000,27.65000,27.00000,27.65000,20209000
05/26/2009,0000,28.50000,29.40000,25.75000,25.75000,25197000
05/27/2009,0000,25.35000,26.45000,24.00000,25.90000,14330000
06/01/2009,0000,26.10000,26.30000,24.20000,24.70000,8293000
06/02/2009,0000,25.00000,25.50000,23.00000,23.40000,11948000
06/03/2009,0000,23.40000,24.40000,23.00000,23.85000,9292000
06/04/2009,0000,24.00000,24.90000,23.85000,24.50000,7525000
06/05/2009,0000,24.85000,24.85000,23.20000,23.70000,4683000
06/08/2009,0000,25.40000,25.60000,23.50000,23.70000,7947000
06/09/2009,0000,23.70000,23.80000,22.05000,22.05000,5804000
06/10/2009,0000,22.60000,22.60000,21.50000,21.60000,4699000
06/11/2009,0000,21.80000,23.10000,21.70000,23.10000,5352000
06/12/2009,0000,23.00000,23.60000,22.50000,22.55000,5007000
06/15/2009,0000,21.70000,22.30000,21.00000,21.00000,2723000
06/16/2009,0000,20.20000,21.00000,19.55000,20.20000,4072000
06/17/2009,0000,20.30000,21.10000,20.05000,20.25000,3404000
06/18/2009,0000,20.80000,20.90000,19.80000,20.75000,3812000
06/19/2009,0000,20.90000,21.65000,20.70000,21.60000,4768000
06/22/2009,0000,21.80000,22.30000,21.35000,22.00000,4288000
06/23/2009,0000,21.00000,22.90000,21.00000,22.55000,6861000
06/24/2009,0000,23.00000,23.30000,22.50000,22.55000,8321000
06/25/2009,0000,22.60000,23.80000,22.60000,23.15000,7007000
06/26/2009,0000,23.40000,24.15000,23.20000,23.50000,7881000
06/29/2009,0000,23.95000,23.95000,21.90000,22.30000,5108000
06/30/2009,0000,22.70000,22.70000,21.80000,22.55000,4481000
07/01/2009,0000,22.60000,23.35000,22.45000,23.05000,6474000
07/02/2009,0000,23.25000,23.80000,23.05000,23.05000,6450000
07/03/2009,0000,22.80000,23.45000,22.60000,23.30000,4340000
07/06/2009,0000,23.80000,24.40000,23.50000,23.50000,6594000
07/07/2009,0000,23.65000,24.65000,23.50000,24.20000,8396000
07/08/2009,0000,24.20000,24.60000,23.85000,23.90000,5290000
07/09/2009,0000,24.25000,24.60000,23.80000,24.25000,8390000
07/10/2009,0000,24.55000,24.75000,23.80000,24.25000,9095000
07/13/2009,0000,24.25000,24.50000,22.60000,22.60000,4079000
07/14/2009,0000,22.90000,23.35000,22.80000,23.30000,2416000
07/15/2009,0000,23.60000,24.15000,23.50000,23.90000,5980000
07/16/2009,0000,24.25000,24.40000,23.65000,23.80000,7627000
07/17/2009,0000,25.40000,25.45000,25.40000,25.45000,13408000
07/20/2009,0000,26.80000,27.00000,25.90000,26.20000,22404000
07/21/2009,0000,26.20000,26.50000,25.00000,26.20000,12364000
07/22/2009,0000,26.20000,27.80000,25.90000,27.05000,23375000
07/23/2009,0000,27.05000,27.25000,26.30000,26.35000,6972000
07/24/2009,0000,27.00000,27.50000,26.50000,26.50000,13986000
07/27/2009,0000,26.80000,27.20000,26.30000,26.80000,8866000
07/28/2009,0000,27.15000,28.00000,26.90000,27.25000,14990000
07/29/2009,0000,27.40000,27.80000,26.60000,26.60000,9693000
07/30/2009,0000,26.60000,26.80000,25.85000,26.00000,5525000
07/31/2009,0000,26.50000,26.70000,25.85000,25.90000,5508000
08/03/2009,0000,25.90000,26.30000,25.30000,25.40000,3956000
08/04/2009,0000,25.80000,25.90000,24.80000,24.80000,4372000
08/05/2009,0000,25.00000,25.70000,24.50000,25.35000,5170000
08/06/2009,0000,25.40000,26.20000,25.20000,26.10000,8466000
08/10/2009,0000,26.20000,26.40000,25.70000,26.10000,4062000
08/11/2009,0000,26.20000,26.75000,25.90000,26.50000,6312000
08/12/2009,0000,26.50000,27.30000,26.15000,26.85000,10661000
08/13/2009,0000,27.00000,27.25000,26.70000,26.75000,10472000
08/14/2009,0000,26.80000,27.00000,26.10000,26.10000,5201000
08/17/2009,0000,26.00000,26.50000,26.00000,26.10000,3440000
08/18/2009,0000,26.00000,26.50000,25.00000,25.10000,6842000
08/19/2009,0000,25.60000,25.75000,25.10000,25.30000,2792000
08/20/2009,0000,25.30000,25.30000,24.30000,24.30000,3273000
08/21/2009,0000,24.50000,24.90000,22.70000,23.10000,4482000
08/24/2009,0000,23.30000,23.80000,23.30000,23.80000,2813000
08/25/2009,0000,23.80000,24.00000,23.15000,23.40000,2251000
08/26/2009,0000,23.40000,23.50000,22.20000,22.40000,3062000
08/27/2009,0000,22.20000,23.00000,21.50000,22.40000,3074000
08/28/2009,0000,22.40000,23.30000,22.40000,23.25000,5049000
08/31/2009,0000,23.40000,23.55000,22.95000,23.25000,1948000
09/01/2009,0000,23.30000,24.25000,22.80000,24.20000,4701000
09/02/2009,0000,24.00000,24.70000,23.85000,24.45000,3938000
09/03/2009,0000,24.60000,24.70000,24.20000,24.35000,3354000
09/04/2009,0000,24.35000,25.10000,24.35000,24.75000,7741000
09/07/2009,0000,25.40000,25.60000,25.10000,25.25000,5930000
09/08/2009,0000,25.40000,25.45000,24.70000,24.70000,4368000
09/09/2009,0000,24.85000,25.00000,24.05000,24.05000,3053000
09/10/2009,0000,24.35000,24.80000,24.00000,24.10000,3058000
09/11/2009,0000,24.10000,24.50000,24.05000,24.20000,1771000
09/14/2009,0000,24.20000,24.30000,23.95000,24.00000,1931000
09/15/2009,0000,24.15000,25.65000,24.15000,25.65000,8700000
09/16/2009,0000,26.30000,26.30000,25.20000,25.75000,10154000
09/17/2009,0000,26.10000,26.40000,25.35000,25.50000,6018000
09/18/2009,0000,25.25000,25.90000,25.25000,25.90000,3819000
09/21/2009,0000,26.05000,26.20000,25.55000,25.60000,3687000
09/22/2009,0000,25.70000,26.15000,25.65000,25.75000,6445000
09/23/2009,0000,25.90000,26.00000,24.60000,24.60000,4499000
09/24/2009,0000,24.60000,24.85000,24.25000,24.55000,2370000
09/25/2009,0000,24.30000,24.90000,24.30000,24.70000,1785000
09/28/2009,0000,24.70000,24.75000,24.20000,24.40000,1547000
09/29/2009,0000,24.75000,25.20000,24.70000,24.95000,2448000
09/30/2009,0000,25.20000,25.50000,25.00000,25.20000,4259000
10/01/2009,0000,25.40000,25.50000,24.70000,25.00000,2650000
10/02/2009,0000,24.50000,25.45000,24.50000,25.15000,5612000
10/05/2009,0000,25.30000,25.80000,25.15000,25.50000,3963000
10/06/2009,0000,26.30000,26.95000,26.00000,26.05000,12966000
10/07/2009,0000,26.20000,26.50000,25.40000,25.50000,6943000
10/08/2009,0000,25.90000,26.20000,25.50000,25.50000,6766000
10/09/2009,0000,26.00000,26.00000,25.30000,25.70000,3337000
10/12/2009,0000,25.85000,26.15000,25.70000,25.75000,3752000
10/13/2009,0000,25.65000,26.40000,24.70000,26.25000,6671000
10/14/2009,0000,26.60000,27.10000,26.35000,26.40000,14499000
10/15/2009,0000,26.50000,27.00000,26.05000,26.05000,7311000
10/16/2009,0000,25.80000,26.80000,25.80000,26.60000,7136000
10/19/2009,0000,27.10000,28.45000,27.10000,28.45000,26928000
10/20/2009,0000,29.10000,29.90000,28.50000,28.70000,28938000
10/21/2009,0000,28.70000,28.90000,27.60000,28.20000,9830000
10/22/2009,0000,28.20000,28.85000,28.00000,28.00000,10072000
10/23/2009,0000,28.40000,28.60000,27.55000,27.55000,6960000
10/26/2009,0000,27.60000,27.90000,26.70000,26.75000,4979000
10/27/2009,0000,26.60000,27.40000,26.50000,27.20000,6346000
10/28/2009,0000,27.20000,27.30000,25.30000,25.30000,4892000
10/29/2009,0000,25.00000,25.25000,24.10000,25.15000,6347000
10/30/2009,0000,25.30000,25.50000,24.65000,24.95000,3889000
11/02/2009,0000,24.50000,25.45000,24.25000,25.40000,3261000
11/03/2009,0000,25.60000,25.80000,25.35000,25.45000,2760000
11/04/2009,0000,25.65000,26.40000,25.50000,26.00000,4048000
11/05/2009,0000,26.15000,26.45000,25.55000,25.55000,3474000
11/06/2009,0000,26.00000,26.05000,25.05000,25.10000,3608000
11/09/2009,0000,25.20000,25.50000,25.00000,25.00000,1971000
11/10/2009,0000,25.30000,25.60000,25.20000,25.45000,2438000
11/11/2009,0000,25.60000,27.10000,25.40000,27.00000,8615000
11/12/2009,0000,27.10000,28.10000,27.10000,27.20000,14396000
11/13/2009,0000,27.40000,28.20000,27.25000,27.70000,11607000
11/16/2009,0000,27.90000,28.00000,27.40000,27.65000,8690000
11/17/2009,0000,27.65000,27.85000,26.50000,26.60000,5666000
11/18/2009,0000,26.75000,27.85000,26.70000,27.35000,8337000
11/19/2009,0000,27.45000,28.35000,27.45000,27.60000,12934000
11/20/2009,0000,27.60000,28.30000,27.55000,28.10000,11893000
11/23/2009,0000,28.30000,28.70000,28.00000,28.15000,11509000
11/24/2009,0000,28.30000,29.00000,28.30000,28.30000,13244000
11/25/2009,0000,28.30000,29.25000,28.15000,29.10000,17390000
11/26/2009,0000,29.60000,30.10000,28.50000,28.80000,26935000
11/27/2009,0000,28.00000,28.45000,27.05000,27.10000,7994000
11/30/2009,0000,27.80000,28.40000,27.50000,28.00000,5737000
12/01/2009,0000,28.20000,28.50000,27.60000,27.95000,5590000
12/02/2009,0000,28.50000,28.95000,28.10000,28.95000,13270000
12/03/2009,0000,29.15000,30.15000,28.80000,28.95000,21552000
12/04/2009,0000,28.90000,29.20000,28.25000,28.30000,6510000
12/07/2009,0000,29.20000,29.20000,28.40000,28.50000,6220000
12/08/2009,0000,28.65000,28.85000,28.00000,28.05000,5170000
12/09/2009,0000,28.10000,28.70000,28.05000,28.20000,5153000
12/11/2009,0000,28.05000,28.40000,28.00000,28.20000,3359000
12/14/2009,0000,28.35000,29.15000,28.20000,29.10000,10421000
12/15/2009,0000,29.50000,29.75000,28.70000,29.00000,13414000
12/16/2009,0000,29.00000,29.50000,28.50000,28.90000,8667000
12/17/2009,0000,29.45000,29.65000,28.30000,28.35000,6327000
12/18/2009,0000,28.25000,28.35000,28.00000,28.10000,2442000
12/21/2009,0000,28.20000,28.60000,28.10000,28.10000,2049000
12/22/2009,0000,28.50000,28.65000,28.15000,28.50000,3264000
12/23/2009,0000,28.85000,29.30000,28.55000,28.85000,6039000
12/25/2009,0000,28.60000,29.10000,28.40000,28.60000,5486000
12/28/2009,0000,28.90000,30.60000,28.80000,30.60000,29798000
12/29/2009,0000,31.00000,31.30000,30.05000,30.25000,23863996
