DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,44.55000,45.30000,44.00000,45.30000,1182000
04/03/2007,0000,48.45000,48.45000,44.10000,44.10000,3500000
04/04/2007,0000,45.00000,45.00000,41.50000,41.70000,1703000
04/09/2007,0000,43.00000,44.30000,42.20000,43.00000,1201000
04/10/2007,0000,43.30000,43.70000,41.05000,41.50000,721000
04/11/2007,0000,41.80000,41.80000,40.40000,40.50000,399000
04/12/2007,0000,40.60000,41.70000,39.50000,40.60000,633000
04/13/2007,0000,41.30000,41.30000,39.60000,39.65000,613000
04/16/2007,0000,42.35000,42.80000,39.80000,39.80000,721000
04/17/2007,0000,40.60000,41.20000,38.50000,38.60000,624000
04/18/2007,0000,39.00000,39.35000,38.00000,38.35000,622000
04/19/2007,0000,38.00000,39.50000,38.00000,39.00000,425000
04/20/2007,0000,39.50000,40.25000,38.70000,39.00000,309000
04/23/2007,0000,39.45000,39.60000,38.30000,38.90000,257000
04/24/2007,0000,38.40000,38.90000,38.20000,38.40000,422000
04/25/2007,0000,38.60000,39.30000,38.60000,38.90000,240000
04/26/2007,0000,39.00000,39.00000,38.10000,38.50000,269000
04/27/2007,0000,39.15000,40.20000,38.25000,39.00000,544000
04/30/2007,0000,39.40000,39.40000,38.30000,38.75000,364000
05/02/2007,0000,38.75000,39.15000,38.20000,38.30000,156000
05/03/2007,0000,39.50000,39.50000,38.05000,39.00000,319000
05/04/2007,0000,39.15000,39.25000,38.30000,38.80000,163000
05/07/2007,0000,38.80000,39.60000,38.30000,39.10000,173000
05/08/2007,0000,39.50000,39.50000,39.00000,39.35000,137000
05/09/2007,0000,38.35000,39.10000,38.35000,38.40000,122000
05/10/2007,0000,38.90000,41.05000,38.90000,41.05000,410000
05/11/2007,0000,43.40000,43.90000,42.15000,43.90000,2294000
05/14/2007,0000,44.90000,44.90000,41.60000,42.30000,1787000
05/15/2007,0000,42.20000,44.50000,42.00000,42.60000,1237000
05/16/2007,0000,43.50000,44.40000,42.70000,43.60000,1178000
05/17/2007,0000,43.80000,43.95000,41.60000,42.00000,866000
05/18/2007,0000,42.00000,42.80000,41.30000,41.50000,399000
05/21/2007,0000,41.60000,43.00000,41.05000,42.60000,692000
05/22/2007,0000,42.70000,42.90000,41.70000,41.70000,364000
05/23/2007,0000,41.70000,42.50000,41.20000,41.20000,289000
05/24/2007,0000,41.50000,44.05000,41.40000,42.45000,1725000
05/25/2007,0000,42.00000,42.30000,41.60000,42.00000,445000
05/28/2007,0000,42.30000,42.50000,41.20000,41.25000,516000
05/29/2007,0000,41.30000,41.75000,41.25000,41.40000,289000
05/30/2007,0000,41.70000,41.90000,41.00000,41.20000,228000
05/31/2007,0000,41.50000,43.00000,41.50000,42.85000,723000
06/01/2007,0000,43.10000,43.70000,42.10000,42.30000,804000
06/04/2007,0000,42.75000,42.90000,42.05000,42.40000,388000
06/05/2007,0000,43.20000,43.80000,42.45000,42.50000,510000
06/06/2007,0000,43.00000,43.35000,41.10000,41.10000,558000
06/07/2007,0000,43.00000,43.00000,41.55000,42.50000,395000
06/08/2007,0000,42.50000,45.45000,42.00000,45.45000,2450000
06/11/2007,0000,48.20000,48.50000,46.00000,46.30000,3618000
06/12/2007,0000,45.50000,47.50000,45.00000,45.50000,1357000
06/13/2007,0000,45.20000,45.80000,44.30000,44.30000,865000
06/14/2007,0000,44.50000,45.00000,43.10000,43.10000,721000
06/15/2007,0000,43.70000,44.00000,42.85000,43.00000,816000
06/20/2007,0000,43.00000,43.80000,43.00000,43.05000,322000
06/21/2007,0000,43.30000,43.60000,43.00000,43.00000,311000
06/22/2007,0000,43.00000,45.20000,43.00000,43.30000,889000
06/25/2007,0000,45.00000,46.50000,44.50000,45.50000,1448000
06/26/2007,0000,46.50000,46.50000,44.80000,44.90000,781000
06/27/2007,0000,46.00000,46.00000,44.65000,44.65000,1000000
06/28/2007,0000,44.95000,45.30000,44.50000,44.55000,628000
06/29/2007,0000,44.70000,45.20000,44.15000,44.15000,270000
07/02/2007,0000,44.45000,44.80000,43.90000,44.00000,261000
07/03/2007,0000,44.60000,45.40000,44.60000,44.75000,694000
07/04/2007,0000,45.10000,45.50000,43.90000,43.95000,522000
07/05/2007,0000,44.00000,44.45000,43.70000,43.85000,366000
07/06/2007,0000,43.90000,44.90000,43.50000,43.50000,696000
07/09/2007,0000,44.00000,44.00000,43.50000,43.85000,601000
07/10/2007,0000,44.00000,44.00000,43.35000,43.35000,644000
07/11/2007,0000,43.30000,45.80000,43.15000,43.55000,1032000
07/12/2007,0000,44.50000,44.90000,44.00000,44.10000,594000
07/13/2007,0000,45.40000,47.15000,44.85000,47.15000,2541000
07/16/2007,0000,49.00000,50.40000,48.50000,50.40000,4340000
07/17/2007,0000,50.40000,53.50000,48.50000,51.10000,2972000
07/18/2007,0000,51.10000,54.60000,50.20000,54.60000,3284000
07/19/2007,0000,55.10000,55.90000,53.50000,54.60000,2038000
07/20/2007,0000,55.60000,57.80000,54.20000,56.70000,1786000
07/23/2007,0000,56.00000,58.50000,56.00000,57.00000,1024000
07/24/2007,0000,57.10000,58.00000,53.90000,57.00000,1775000
07/25/2007,0000,56.00000,57.30000,55.60000,56.40000,811000
07/26/2007,0000,60.30000,60.30000,59.20000,60.30000,1139000
07/27/2007,0000,60.70000,64.50000,60.00000,64.50000,1189000
07/30/2007,0000,69.00000,69.00000,62.00000,66.20000,3705000
07/31/2007,0000,68.90000,70.80000,68.90000,70.80000,829000
08/01/2007,0000,75.70000,75.70000,71.00000,73.70000,3106000
08/02/2007,0000,75.70000,76.50000,68.60000,68.60000,3570000
08/03/2007,0000,70.00000,70.60000,64.90000,67.00000,1644000
08/06/2007,0000,65.00000,69.50000,65.00000,68.80000,1009000
08/07/2007,0000,73.00000,73.00000,66.10000,66.20000,1120000
08/08/2007,0000,67.20000,67.60000,65.00000,66.50000,665000
08/09/2007,0000,67.20000,68.50000,66.30000,66.40000,620000
08/10/2007,0000,63.10000,66.00000,63.10000,63.50000,545000
08/13/2007,0000,63.90000,65.40000,62.20000,63.10000,839000
08/14/2007,0000,65.00000,67.50000,65.00000,67.50000,363000
08/15/2007,0000,71.40000,72.20000,67.50000,67.70000,3230000
08/16/2007,0000,67.70000,71.20000,66.00000,66.50000,1826000
08/17/2007,0000,67.50000,68.50000,61.90000,61.90000,1081000
08/20/2007,0000,64.90000,64.90000,57.60000,59.80000,951000
08/21/2007,0000,59.80000,60.70000,55.70000,55.70000,865000
08/22/2007,0000,54.70000,55.00000,51.90000,51.90000,1111000
08/23/2007,0000,52.00000,55.50000,52.00000,55.50000,574000
08/24/2007,0000,58.30000,59.30000,58.30000,59.30000,1756000
08/27/2007,0000,60.80000,60.90000,59.30000,60.50000,1282000
08/28/2007,0000,60.40000,61.20000,56.30000,56.30000,609000
08/29/2007,0000,54.80000,55.80000,52.40000,55.80000,1041000
08/30/2007,0000,57.00000,59.70000,56.10000,59.70000,1251000
08/31/2007,0000,60.00000,61.00000,58.10000,60.00000,591000
09/03/2007,0000,60.50000,63.90000,59.40000,60.50000,962000
09/04/2007,0000,61.00000,62.20000,60.30000,60.50000,564000
09/05/2007,0000,61.00000,64.70000,61.00000,62.80000,1488000
09/06/2007,0000,61.00000,63.00000,60.50000,61.20000,434000
09/07/2007,0000,61.00000,62.20000,61.00000,61.20000,418000
09/10/2007,0000,61.20000,62.90000,61.20000,61.50000,314000
09/11/2007,0000,62.00000,62.50000,59.00000,59.30000,662000
09/12/2007,0000,59.60000,59.90000,58.00000,58.50000,327000
09/13/2007,0000,58.70000,58.80000,57.00000,57.00000,235000
09/14/2007,0000,58.40000,58.50000,56.50000,58.00000,240000
09/17/2007,0000,58.00000,59.20000,57.10000,58.20000,222000
09/19/2007,0000,58.50000,59.00000,55.10000,55.50000,201000
09/20/2007,0000,55.50000,56.50000,52.50000,54.90000,437000
09/21/2007,0000,54.60000,57.50000,54.60000,57.40000,235000
09/26/2007,0000,57.80000,60.60000,55.10000,60.40000,480000
09/27/2007,0000,60.40000,61.90000,59.00000,59.40000,819000
09/28/2007,0000,59.70000,60.00000,59.10000,59.40000,552000
10/01/2007,0000,61.60000,62.60000,60.60000,62.40000,899000
10/02/2007,0000,63.40000,63.40000,62.00000,62.10000,580000
10/03/2007,0000,62.80000,62.80000,61.70000,61.70000,425000
10/04/2007,0000,62.00000,62.50000,61.20000,61.30000,191000
10/05/2007,0000,61.90000,63.50000,61.50000,62.90000,547000
10/08/2007,0000,63.50000,63.50000,61.00000,62.60000,211000
10/09/2007,0000,62.60000,63.00000,61.00000,61.20000,1089000
10/11/2007,0000,60.70000,61.70000,60.10000,60.10000,363000
10/12/2007,0000,60.00000,60.50000,58.80000,58.80000,340000
10/15/2007,0000,59.10000,60.30000,58.00000,59.80000,549000
10/16/2007,0000,59.90000,60.20000,58.70000,58.80000,310000
10/17/2007,0000,58.20000,58.80000,57.40000,58.00000,315000
10/18/2007,0000,57.00000,58.30000,56.50000,57.00000,785000
10/19/2007,0000,57.60000,57.60000,54.00000,56.00000,420000
10/22/2007,0000,56.00000,58.30000,55.50000,57.80000,1430000
10/23/2007,0000,60.00000,60.00000,57.10000,58.00000,853000
10/24/2007,0000,58.80000,58.80000,55.60000,55.80000,405000
10/25/2007,0000,56.00000,56.80000,54.50000,54.60000,312000
10/26/2007,0000,54.20000,55.50000,53.30000,53.50000,462000
10/29/2007,0000,53.50000,53.70000,51.80000,52.50000,531000
10/30/2007,0000,53.00000,53.00000,50.00000,50.20000,445000
10/31/2007,0000,50.00000,50.00000,47.20000,47.45000,815000
11/01/2007,0000,47.50000,48.80000,46.70000,47.00000,815000
11/02/2007,0000,46.00000,46.00000,43.75000,43.75000,1170000
11/05/2007,0000,43.90000,43.90000,40.70000,40.70000,1597000
11/06/2007,0000,40.90000,42.35000,40.45000,41.00000,988000
11/07/2007,0000,41.05000,42.00000,40.80000,41.00000,414000
11/08/2007,0000,39.90000,39.90000,38.15000,38.15000,791000
11/09/2007,0000,37.20000,38.00000,35.50000,36.60000,1057000
11/12/2007,0000,35.60000,35.60000,34.20000,34.75000,885000
11/13/2007,0000,35.10000,37.15000,35.10000,37.15000,319000
11/14/2007,0000,39.75000,39.75000,39.75000,39.75000,328000
11/15/2007,0000,42.40000,42.40000,40.00000,40.20000,1842000
11/16/2007,0000,39.20000,41.20000,39.00000,40.60000,632000
11/19/2007,0000,40.90000,41.25000,39.40000,39.40000,322000
11/20/2007,0000,39.00000,41.90000,38.00000,41.80000,515000
11/21/2007,0000,41.70000,41.80000,39.00000,39.40000,379000
11/22/2007,0000,39.40000,40.40000,39.10000,39.10000,276000
11/23/2007,0000,39.80000,39.80000,36.40000,36.40000,605000
11/26/2007,0000,37.80000,37.80000,36.40000,36.80000,311000
11/27/2007,0000,36.10000,36.65000,34.50000,36.20000,267000
11/28/2007,0000,36.90000,38.50000,36.60000,36.85000,331000
11/29/2007,0000,38.50000,38.50000,36.85000,36.85000,314000
11/30/2007,0000,37.45000,37.60000,37.00000,37.20000,276000
12/03/2007,0000,37.30000,37.90000,36.50000,37.80000,248000
12/04/2007,0000,37.55000,39.30000,37.25000,39.20000,337000
12/05/2007,0000,39.20000,41.40000,38.70000,40.80000,450000
12/06/2007,0000,41.40000,41.40000,38.00000,38.00000,640000
12/07/2007,0000,38.50000,39.20000,38.15000,38.65000,354000
12/10/2007,0000,38.80000,38.80000,37.90000,38.00000,188000
12/11/2007,0000,38.20000,38.30000,37.40000,37.65000,198000
12/12/2007,0000,37.00000,37.90000,36.95000,37.60000,117000
12/13/2007,0000,37.60000,38.60000,35.00000,35.00000,318000
12/14/2007,0000,35.40000,35.90000,34.30000,35.00000,336000
12/17/2007,0000,35.00000,35.75000,32.55000,32.55000,610000
12/18/2007,0000,31.00000,32.55000,30.50000,31.70000,330000
12/19/2007,0000,33.55000,33.90000,32.35000,33.90000,436000
12/20/2007,0000,36.00000,36.00000,34.50000,34.50000,607000
12/21/2007,0000,34.70000,34.80000,33.75000,33.80000,173000
12/24/2007,0000,34.60000,35.95000,34.60000,35.80000,325000
12/25/2007,0000,35.80000,36.30000,35.50000,35.85000,351000
12/26/2007,0000,35.10000,36.55000,35.10000,36.50000,239000
12/27/2007,0000,36.30000,38.55000,36.30000,38.30000,455000
12/28/2007,0000,37.50000,38.50000,37.50000,38.30000,296000
12/31/2007,0000,38.55000,38.55000,38.00000,38.50000,173000
01/02/2008,0000,38.50000,39.10000,38.00000,38.05000,278000
01/03/2008,0000,37.35000,38.45000,37.00000,37.80000,280000
01/04/2008,0000,37.80000,38.60000,37.65000,38.40000,160000
01/07/2008,0000,37.75000,37.80000,36.50000,37.50000,378000
01/08/2008,0000,37.50000,38.05000,37.00000,38.00000,382000
01/09/2008,0000,37.10000,39.20000,36.75000,39.00000,539000
01/10/2008,0000,39.45000,39.45000,38.55000,38.65000,278000
01/11/2008,0000,38.60000,39.00000,38.40000,38.80000,137000
01/14/2008,0000,39.50000,39.80000,38.25000,38.25000,176000
01/15/2008,0000,40.00000,40.00000,38.50000,39.95000,435000
01/16/2008,0000,39.00000,39.20000,37.95000,37.95000,140000
01/17/2008,0000,38.00000,39.50000,38.00000,39.40000,247000
01/18/2008,0000,39.00000,39.40000,38.70000,39.20000,118000
01/21/2008,0000,38.20000,39.20000,38.00000,38.10000,56000
01/22/2008,0000,35.45000,38.20000,35.45000,37.50000,369000
01/23/2008,0000,38.50000,38.50000,35.00000,35.90000,168000
01/24/2008,0000,36.80000,37.00000,35.00000,37.00000,210000
01/25/2008,0000,37.00000,37.90000,36.20000,37.90000,211000
01/28/2008,0000,38.10000,38.10000,37.40000,37.50000,304000
01/29/2008,0000,37.50000,37.60000,35.10000,36.30000,136000
01/30/2008,0000,35.80000,37.30000,35.80000,36.20000,113000
01/31/2008,0000,36.10000,36.40000,35.90000,36.10000,18000
02/01/2008,0000,36.00000,37.00000,36.00000,36.90000,72000
02/12/2008,0000,36.60000,36.60000,35.10000,35.10000,40000
02/13/2008,0000,35.15000,35.80000,33.70000,33.70000,111000
02/14/2008,0000,33.80000,35.10000,33.80000,35.10000,95000
02/15/2008,0000,35.00000,35.55000,34.90000,35.10000,29000
02/18/2008,0000,35.05000,35.50000,35.00000,35.50000,63000
02/19/2008,0000,35.50000,35.60000,35.00000,35.50000,104000
02/20/2008,0000,35.50000,35.90000,35.40000,35.70000,107000
02/21/2008,0000,35.70000,36.40000,35.70000,36.05000,139000
02/22/2008,0000,36.10000,36.10000,35.50000,35.50000,88000
02/25/2008,0000,35.50000,36.40000,35.50000,36.10000,104000
02/26/2008,0000,36.30000,36.30000,35.10000,35.10000,163000
02/27/2008,0000,35.30000,36.10000,35.10000,35.55000,180000
02/29/2008,0000,35.55000,38.00000,35.55000,38.00000,341000
03/03/2008,0000,38.20000,39.50000,38.20000,38.75000,803000
03/04/2008,0000,38.90000,39.10000,38.40000,38.95000,310000
03/05/2008,0000,38.90000,38.90000,38.00000,38.10000,177000
03/06/2008,0000,38.40000,38.70000,38.00000,38.30000,212000
03/07/2008,0000,38.30000,38.80000,38.10000,38.10000,212000
03/10/2008,0000,37.80000,38.40000,37.50000,37.50000,108000
03/11/2008,0000,37.50000,37.50000,36.80000,36.80000,72000
03/12/2008,0000,37.80000,38.00000,37.10000,37.40000,107000
03/13/2008,0000,37.50000,37.80000,36.50000,36.50000,102000
03/14/2008,0000,36.60000,36.80000,35.10000,35.40000,120000
03/17/2008,0000,34.60000,35.00000,34.20000,34.80000,109000
03/18/2008,0000,35.20000,36.50000,34.80000,36.10000,163000
03/19/2008,0000,37.00000,37.00000,36.00000,36.10000,161000
03/20/2008,0000,36.10000,36.80000,36.10000,36.15000,176000
03/21/2008,0000,36.50000,37.00000,36.20000,36.65000,98000
03/24/2008,0000,39.10000,39.10000,37.25000,37.50000,189000
03/25/2008,0000,38.00000,38.30000,37.50000,37.55000,199000
03/26/2008,0000,38.00000,39.60000,38.00000,38.50000,516000
03/27/2008,0000,38.45000,38.45000,37.60000,38.00000,119000
03/28/2008,0000,37.80000,38.10000,37.50000,38.10000,96000
03/31/2008,0000,38.20000,38.90000,38.20000,38.60000,121000
04/01/2008,0000,38.60000,38.80000,38.30000,38.30000,91000
04/02/2008,0000,38.50000,38.90000,38.00000,38.60000,190000
04/03/2008,0000,38.60000,39.40000,38.30000,39.35000,407000
04/07/2008,0000,39.55000,41.95000,39.50000,41.30000,658000
04/08/2008,0000,41.30000,41.30000,40.00000,40.00000,171000
04/09/2008,0000,40.00000,40.40000,39.80000,40.30000,129000
04/10/2008,0000,40.30000,40.85000,39.80000,40.30000,121000
04/11/2008,0000,40.60000,41.40000,40.30000,40.30000,282000
04/14/2008,0000,40.00000,40.20000,39.20000,39.40000,170000
04/15/2008,0000,39.40000,39.85000,39.00000,39.85000,131000
04/16/2008,0000,40.10000,40.10000,39.15000,39.70000,96000
04/17/2008,0000,40.30000,40.60000,39.70000,40.00000,246000
04/18/2008,0000,40.50000,40.50000,39.85000,39.85000,183000
04/21/2008,0000,40.80000,40.80000,40.00000,40.10000,113000
04/22/2008,0000,40.50000,41.30000,40.10000,41.30000,632000
04/23/2008,0000,41.30000,41.30000,40.70000,40.75000,275000
04/24/2008,0000,41.00000,41.10000,40.00000,40.00000,203000
04/25/2008,0000,40.40000,40.40000,39.60000,39.70000,124000
04/28/2008,0000,39.70000,40.00000,39.30000,39.40000,102000
04/29/2008,0000,39.50000,39.60000,39.15000,39.40000,81000
04/30/2008,0000,39.10000,39.90000,39.10000,39.50000,102000
05/02/2008,0000,39.20000,39.40000,37.85000,38.15000,426000
05/05/2008,0000,38.00000,38.00000,37.50000,37.65000,89000
05/06/2008,0000,37.40000,38.50000,37.40000,38.00000,110000
05/07/2008,0000,38.00000,38.90000,37.90000,37.90000,166000
05/08/2008,0000,38.00000,38.00000,37.75000,37.80000,76000
05/09/2008,0000,37.80000,37.80000,37.15000,37.20000,119000
05/12/2008,0000,37.20000,37.50000,37.00000,37.20000,80000
05/13/2008,0000,37.25000,37.80000,37.20000,37.75000,44000
05/14/2008,0000,38.30000,38.30000,37.20000,37.25000,86000
05/15/2008,0000,38.20000,38.20000,37.30000,37.80000,67000
05/16/2008,0000,38.00000,38.25000,37.80000,38.20000,101000
05/19/2008,0000,38.50000,38.50000,38.20000,38.20000,100000
05/20/2008,0000,38.55000,38.95000,38.25000,38.30000,135000
05/21/2008,0000,38.20000,38.20000,37.80000,37.85000,54000
05/22/2008,0000,37.50000,38.30000,37.30000,38.00000,65000
05/23/2008,0000,38.60000,38.80000,38.00000,38.45000,215000
05/26/2008,0000,37.50000,37.80000,37.50000,37.50000,71000
05/27/2008,0000,37.50000,37.70000,37.30000,37.30000,42000
05/28/2008,0000,37.30000,37.35000,37.05000,37.05000,66000
05/29/2008,0000,37.10000,37.90000,37.10000,37.50000,65000
05/30/2008,0000,37.50000,37.80000,37.10000,37.15000,64000
06/02/2008,0000,37.15000,37.25000,37.15000,37.20000,20000
06/03/2008,0000,37.20000,37.20000,36.75000,36.80000,45000
06/04/2008,0000,36.80000,37.00000,36.50000,36.70000,56000
06/05/2008,0000,36.70000,36.95000,36.30000,36.80000,22000
06/06/2008,0000,37.50000,37.50000,36.60000,36.60000,24000
06/10/2008,0000,36.50000,36.65000,35.50000,35.50000,84000
06/11/2008,0000,35.50000,36.10000,35.50000,35.50000,65000
06/12/2008,0000,35.00000,35.10000,33.70000,33.70000,93000
06/13/2008,0000,33.70000,34.50000,33.60000,34.50000,31000
06/16/2008,0000,34.70000,35.00000,34.10000,34.50000,36000
06/17/2008,0000,34.50000,34.50000,32.40000,33.00000,88000
06/18/2008,0000,33.10000,33.80000,33.00000,33.00000,27000
06/19/2008,0000,33.00000,33.00000,32.00000,32.30000,42000
06/20/2008,0000,32.30000,32.50000,31.80000,31.80000,57000
06/23/2008,0000,29.60000,31.10000,29.60000,31.00000,158000
06/24/2008,0000,30.00000,32.60000,30.00000,30.90000,98000
06/25/2008,0000,32.60000,32.60000,30.90000,31.85000,48000
06/26/2008,0000,31.20000,32.30000,31.20000,32.10000,53000
06/27/2008,0000,30.90000,31.00000,30.65000,30.75000,121000
06/30/2008,0000,31.00000,31.00000,29.80000,30.10000,81000
07/01/2008,0000,29.30000,30.00000,29.00000,29.00000,188000
07/02/2008,0000,28.60000,29.00000,28.00000,28.10000,257000
07/03/2008,0000,28.10000,29.00000,27.90000,28.65000,81000
07/04/2008,0000,28.60000,29.60000,28.60000,28.80000,94000
07/07/2008,0000,29.50000,29.90000,28.95000,29.80000,214000
07/08/2008,0000,26.95000,26.95000,25.85000,25.90000,124000
07/09/2008,0000,26.00000,26.50000,25.80000,25.85000,124000
07/10/2008,0000,25.80000,25.80000,25.10000,25.20000,74000
07/11/2008,0000,26.95000,26.95000,26.05000,26.30000,105000
07/14/2008,0000,25.30000,26.25000,25.30000,26.25000,63000
07/15/2008,0000,25.50000,25.55000,25.00000,25.10000,107000
07/16/2008,0000,25.55000,25.55000,24.40000,24.50000,76000
07/17/2008,0000,24.50000,25.10000,24.50000,24.90000,63000
07/18/2008,0000,25.00000,25.25000,24.20000,24.20000,100000
07/21/2008,0000,24.80000,24.80000,24.20000,24.50000,37000
07/22/2008,0000,24.50000,25.00000,24.50000,25.00000,53000
07/23/2008,0000,25.20000,26.00000,25.10000,26.00000,108000
07/24/2008,0000,26.60000,26.60000,25.90000,26.15000,61000
07/25/2008,0000,25.60000,25.60000,25.15000,25.15000,24000
07/29/2008,0000,24.90000,24.90000,24.50000,24.60000,47000
07/30/2008,0000,25.20000,25.20000,24.30000,24.30000,26000
07/31/2008,0000,25.00000,25.00000,24.10000,24.10000,38000
08/01/2008,0000,23.55000,23.60000,23.50000,23.50000,34000
08/04/2008,0000,23.10000,24.10000,23.10000,23.50000,35000
08/05/2008,0000,25.00000,25.00000,23.30000,23.50000,49000
08/06/2008,0000,23.95000,24.40000,23.60000,24.00000,47000
08/07/2008,0000,24.00000,24.05000,23.60000,24.00000,57000
08/08/2008,0000,24.00000,24.60000,24.00000,24.50000,67000
08/11/2008,0000,25.20000,25.50000,24.80000,24.80000,33000
08/12/2008,0000,25.00000,25.00000,24.60000,24.90000,55000
08/13/2008,0000,25.00000,25.50000,24.60000,25.05000,55000
08/14/2008,0000,25.30000,25.60000,24.80000,25.40000,56000
08/15/2008,0000,25.40000,25.70000,25.05000,25.05000,51000
08/18/2008,0000,25.80000,25.80000,24.25000,24.70000,43000
08/19/2008,0000,24.30000,24.70000,24.00000,24.70000,57000
08/20/2008,0000,24.70000,25.00000,24.20000,24.90000,28000
08/21/2008,0000,24.90000,24.90000,24.05000,24.70000,101000
08/22/2008,0000,24.70000,24.70000,23.70000,23.90000,60000
08/25/2008,0000,24.00000,24.20000,23.70000,23.80000,63000
08/26/2008,0000,23.80000,23.95000,23.45000,23.95000,10000
08/27/2008,0000,24.10000,24.20000,23.80000,24.15000,51000
08/28/2008,0000,24.40000,24.40000,23.60000,23.60000,40000
08/29/2008,0000,24.00000,24.35000,24.00000,24.35000,68000
09/01/2008,0000,24.45000,24.45000,23.35000,24.15000,31000
09/02/2008,0000,24.10000,24.10000,22.75000,23.90000,62000
09/03/2008,0000,23.00000,23.75000,23.00000,23.75000,31000
09/04/2008,0000,23.00000,23.10000,22.20000,22.30000,46000
09/05/2008,0000,20.75000,21.85000,20.75000,21.80000,181000
09/08/2008,0000,21.80000,23.30000,21.80000,22.40000,70000
09/09/2008,0000,22.70000,22.70000,20.90000,21.50000,60000
09/10/2008,0000,21.50000,21.50000,21.00000,21.50000,48000
09/11/2008,0000,21.40000,21.40000,20.20000,20.90000,71000
09/12/2008,0000,21.10000,21.95000,20.00000,21.95000,89000
09/15/2008,0000,21.45000,21.45000,20.45000,20.45000,83000
09/16/2008,0000,19.05000,19.30000,19.05000,19.30000,187000
09/17/2008,0000,19.80000,19.80000,18.75000,18.75000,64000
09/18/2008,0000,17.45000,18.60000,17.45000,18.10000,229000
09/19/2008,0000,18.10000,19.20000,18.10000,19.20000,58000
09/22/2008,0000,18.30000,19.55000,18.30000,19.20000,73000
09/23/2008,0000,19.00000,19.80000,18.70000,19.80000,55000
09/24/2008,0000,19.80000,20.00000,19.40000,19.70000,43000
09/25/2008,0000,19.60000,19.85000,19.10000,19.50000,45000
09/26/2008,0000,19.50000,19.50000,18.20000,18.50000,58000
09/30/2008,0000,17.30000,17.65000,17.25000,17.65000,63000
10/01/2008,0000,17.70000,17.80000,17.30000,17.40000,60000
10/02/2008,0000,17.40000,17.85000,17.40000,17.50000,30000
10/03/2008,0000,17.40000,17.50000,16.55000,17.45000,61000
10/06/2008,0000,17.40000,17.60000,17.00000,17.25000,67000
10/07/2008,0000,17.00000,18.45000,16.95000,18.00000,81000
10/08/2008,0000,17.50000,18.10000,17.00000,18.10000,89000
10/09/2008,0000,18.40000,18.40000,17.30000,17.80000,31000
10/13/2008,0000,17.20000,17.20000,17.20000,17.20000,6000
10/14/2008,0000,17.20000,18.00000,17.20000,17.65000,29000
10/15/2008,0000,17.35000,17.65000,17.30000,17.60000,26000
10/16/2008,0000,17.10000,17.40000,17.00000,17.10000,26000
10/17/2008,0000,17.00000,17.35000,16.80000,16.80000,68000
10/20/2008,0000,17.10000,17.10000,16.30000,16.70000,12000
10/21/2008,0000,16.70000,17.40000,16.45000,17.00000,51000
10/22/2008,0000,16.75000,16.75000,16.45000,16.50000,41000
10/23/2008,0000,15.95000,15.95000,15.95000,15.95000,12000
10/24/2008,0000,15.40000,15.90000,15.40000,15.40000,27000
10/27/2008,0000,14.50000,14.75000,14.35000,14.35000,70000
10/28/2008,0000,13.40000,15.35000,13.40000,15.30000,93000
10/29/2008,0000,16.20000,16.20000,14.80000,15.35000,70000
10/30/2008,0000,15.35000,16.30000,15.35000,16.25000,88000
10/31/2008,0000,15.30000,17.10000,15.30000,16.95000,94000
11/03/2008,0000,17.00000,17.15000,16.05000,17.00000,50000
11/04/2008,0000,17.20000,17.20000,16.30000,17.00000,42000
11/05/2008,0000,17.05000,17.30000,16.70000,16.90000,53000
11/06/2008,0000,16.10000,16.45000,15.90000,15.90000,21000
11/07/2008,0000,15.90000,16.80000,15.90000,16.70000,23000
11/10/2008,0000,17.05000,17.05000,16.40000,17.00000,18000
11/11/2008,0000,16.10000,16.65000,16.00000,16.60000,13000
11/12/2008,0000,15.60000,16.90000,15.60000,16.00000,28000
11/13/2008,0000,16.00000,16.00000,15.20000,15.30000,27000
11/14/2008,0000,15.65000,15.65000,14.80000,14.80000,17000
11/17/2008,0000,14.95000,14.95000,14.60000,14.60000,6000
11/18/2008,0000,15.45000,15.45000,14.10000,14.50000,28000
11/19/2008,0000,14.85000,15.10000,14.30000,14.55000,13000
11/20/2008,0000,13.90000,14.45000,13.60000,14.30000,25000
11/21/2008,0000,13.30000,14.85000,13.30000,14.60000,75000
11/24/2008,0000,14.60000,14.90000,14.00000,14.00000,17000
11/25/2008,0000,13.05000,14.40000,13.05000,14.25000,61000
11/26/2008,0000,14.50000,14.70000,14.05000,14.40000,52000
11/27/2008,0000,14.60000,15.25000,14.50000,14.95000,68000
11/28/2008,0000,14.95000,15.55000,14.95000,15.35000,20000
12/01/2008,0000,15.55000,15.60000,15.00000,15.55000,62000
12/02/2008,0000,14.80000,15.30000,14.70000,15.15000,24000
12/03/2008,0000,15.50000,15.50000,14.65000,14.65000,15000
12/04/2008,0000,15.00000,15.30000,14.40000,14.65000,57000
12/05/2008,0000,14.65000,14.65000,13.70000,14.25000,31000
12/08/2008,0000,14.50000,15.20000,14.50000,14.65000,92000
12/09/2008,0000,14.90000,14.90000,14.40000,14.55000,29000
12/10/2008,0000,14.60000,15.00000,14.50000,15.00000,106000
12/11/2008,0000,15.00000,15.35000,14.85000,14.90000,34000
12/12/2008,0000,15.25000,15.25000,14.30000,14.75000,45000
12/15/2008,0000,15.15000,15.15000,14.75000,14.95000,49000
12/16/2008,0000,15.15000,15.15000,14.80000,14.85000,20000
12/17/2008,0000,15.00000,15.15000,14.90000,14.95000,51000
12/18/2008,0000,14.95000,15.15000,14.95000,15.05000,36000
12/19/2008,0000,15.30000,15.45000,15.00000,15.25000,25000
12/22/2008,0000,15.30000,15.35000,14.80000,15.15000,30000
12/23/2008,0000,15.25000,15.30000,14.50000,14.80000,47000
12/24/2008,0000,14.70000,14.80000,14.50000,14.75000,23000
12/25/2008,0000,14.90000,14.90000,14.85000,14.85000,12000
12/26/2008,0000,14.80000,15.10000,14.80000,15.05000,62000
12/29/2008,0000,15.10000,15.10000,14.85000,15.00000,8000
12/30/2008,0000,15.15000,15.35000,15.00000,15.00000,29000
12/31/2008,0000,15.40000,15.40000,14.60000,15.20000,36000
01/05/2009,0000,15.50000,16.15000,15.30000,15.60000,105000
01/06/2009,0000,15.75000,15.85000,15.30000,15.60000,32000
01/07/2009,0000,15.50000,16.00000,15.50000,15.90000,81000
01/08/2009,0000,15.85000,15.85000,15.40000,15.75000,30000
01/09/2009,0000,15.75000,16.85000,15.75000,16.35000,148000
01/12/2009,0000,16.70000,16.70000,15.85000,15.85000,52000
01/13/2009,0000,15.40000,15.80000,15.40000,15.70000,23000
01/14/2009,0000,15.65000,15.75000,15.25000,15.25000,43000
01/15/2009,0000,14.80000,15.20000,14.80000,15.20000,22000
01/16/2009,0000,15.30000,15.35000,15.00000,15.00000,14000
01/19/2009,0000,14.65000,14.85000,14.65000,14.85000,24000
01/20/2009,0000,14.65000,14.75000,14.20000,14.25000,58000
01/21/2009,0000,14.10000,14.60000,14.10000,14.30000,22000
02/02/2009,0000,14.70000,14.85000,14.30000,14.65000,12000
02/03/2009,0000,14.70000,14.90000,14.55000,14.65000,25000
02/04/2009,0000,15.10000,15.10000,14.75000,14.80000,41000
02/05/2009,0000,14.30000,14.65000,14.30000,14.60000,53000
02/06/2009,0000,14.80000,15.00000,14.70000,14.70000,33000
02/09/2009,0000,15.00000,15.05000,14.80000,14.95000,12000
02/10/2009,0000,14.95000,15.15000,14.90000,15.10000,13000
02/11/2009,0000,15.00000,15.25000,14.55000,15.25000,62000
02/12/2009,0000,15.70000,15.70000,15.25000,15.25000,19000
02/13/2009,0000,15.20000,15.60000,15.05000,15.50000,70000
02/16/2009,0000,15.50000,16.00000,15.50000,15.90000,50000
02/17/2009,0000,15.85000,15.85000,15.40000,15.70000,34000
02/18/2009,0000,15.20000,15.80000,15.20000,15.80000,27000
02/19/2009,0000,15.30000,15.75000,15.30000,15.70000,32000
02/20/2009,0000,15.55000,15.55000,15.10000,15.40000,25000
02/23/2009,0000,15.20000,15.40000,15.00000,15.10000,20000
02/24/2009,0000,15.10000,15.30000,14.90000,14.90000,16000
02/25/2009,0000,15.15000,15.35000,14.90000,15.10000,58000
02/26/2009,0000,15.40000,15.40000,15.20000,15.25000,18000
02/27/2009,0000,15.50000,15.50000,15.10000,15.25000,39000
03/02/2009,0000,15.30000,15.30000,14.80000,14.90000,32000
03/03/2009,0000,14.70000,15.10000,14.70000,15.00000,35000
03/04/2009,0000,15.25000,16.00000,15.20000,16.00000,236000
03/05/2009,0000,16.50000,16.50000,15.80000,15.80000,154000
03/06/2009,0000,16.90000,16.90000,16.80000,16.90000,226000
03/09/2009,0000,18.05000,18.05000,18.05000,18.05000,258000
03/10/2009,0000,19.30000,19.30000,18.80000,19.30000,1080000
03/11/2009,0000,20.00000,20.65000,19.50000,19.55000,880000
03/12/2009,0000,19.80000,19.90000,19.10000,19.60000,473000
03/13/2009,0000,20.00000,20.10000,19.60000,19.60000,524000
03/16/2009,0000,20.00000,20.00000,19.30000,19.75000,500000
03/17/2009,0000,19.50000,19.85000,19.35000,19.40000,245000
03/18/2009,0000,19.40000,19.95000,19.30000,19.30000,363000
03/19/2009,0000,19.30000,19.70000,19.30000,19.30000,237000
03/20/2009,0000,19.30000,19.45000,19.05000,19.35000,178000
03/23/2009,0000,19.50000,20.70000,19.50000,20.70000,908000
03/24/2009,0000,22.10000,22.10000,22.10000,22.10000,316000
03/25/2009,0000,22.70000,22.70000,21.70000,22.00000,723000
03/26/2009,0000,22.00000,22.50000,21.80000,22.10000,327000
03/27/2009,0000,22.60000,23.60000,22.20000,22.50000,661000
03/30/2009,0000,23.00000,23.00000,21.10000,21.20000,298000
03/31/2009,0000,21.30000,21.50000,21.00000,21.00000,143000
04/01/2009,0000,21.20000,22.10000,21.20000,21.50000,155000
04/02/2009,0000,21.65000,22.15000,21.30000,21.50000,196000
04/03/2009,0000,22.50000,22.50000,21.00000,21.00000,206000
04/06/2009,0000,21.20000,21.90000,21.20000,21.50000,82000
04/07/2009,0000,21.20000,21.60000,21.10000,21.35000,88000
04/08/2009,0000,21.35000,21.80000,21.35000,21.35000,107000
04/09/2009,0000,21.50000,22.30000,21.50000,22.05000,262000
04/10/2009,0000,22.20000,22.50000,21.80000,22.10000,226000
04/13/2009,0000,22.30000,23.30000,22.10000,23.10000,413000
04/14/2009,0000,23.15000,23.15000,22.50000,22.80000,389000
04/15/2009,0000,22.80000,23.00000,22.45000,22.80000,153000
04/16/2009,0000,22.75000,23.45000,22.65000,22.75000,270000
04/17/2009,0000,22.90000,22.95000,21.20000,21.20000,384000
04/20/2009,0000,21.00000,21.00000,20.00000,20.55000,134000
04/21/2009,0000,20.10000,21.95000,20.10000,21.90000,176000
04/22/2009,0000,22.00000,23.25000,21.25000,23.15000,774000
04/23/2009,0000,23.15000,24.00000,22.55000,23.20000,339000
04/24/2009,0000,23.30000,23.70000,22.65000,22.85000,242000
04/27/2009,0000,23.20000,23.20000,21.90000,22.10000,112000
04/28/2009,0000,22.50000,22.50000,21.15000,22.00000,167000
04/29/2009,0000,20.85000,21.80000,20.85000,21.50000,123000
04/30/2009,0000,22.00000,22.80000,22.00000,22.70000,194000
05/04/2009,0000,23.00000,23.55000,22.80000,22.80000,438000
05/05/2009,0000,23.10000,23.70000,23.00000,23.45000,602000
05/06/2009,0000,23.45000,25.05000,23.45000,24.10000,479000
05/07/2009,0000,24.25000,24.85000,23.75000,24.55000,529000
05/08/2009,0000,24.10000,24.55000,23.95000,24.20000,370000
05/11/2009,0000,25.50000,25.85000,25.20000,25.45000,733000
05/12/2009,0000,23.95000,24.80000,23.95000,24.20000,448000
05/13/2009,0000,24.10000,24.55000,23.90000,24.20000,356000
05/14/2009,0000,24.20000,25.20000,24.20000,25.00000,386000
05/15/2009,0000,25.70000,26.70000,25.05000,25.80000,472000
05/18/2009,0000,25.80000,25.80000,24.95000,25.10000,172000
05/19/2009,0000,25.50000,25.70000,25.00000,25.25000,219000
05/20/2009,0000,25.70000,26.50000,25.25000,26.50000,353000
05/21/2009,0000,28.35000,28.35000,28.35000,28.35000,1141000
05/22/2009,0000,29.00000,30.30000,29.00000,30.30000,1747000
05/25/2009,0000,31.00000,31.00000,29.50000,29.70000,859000
05/26/2009,0000,29.55000,30.00000,27.65000,27.65000,550000
05/27/2009,0000,27.80000,28.45000,27.70000,27.90000,305000
06/01/2009,0000,28.20000,28.30000,27.40000,27.60000,189000
06/02/2009,0000,27.40000,28.30000,27.40000,27.40000,201000
06/03/2009,0000,27.15000,27.90000,27.00000,27.00000,105000
06/04/2009,0000,27.00000,27.40000,26.80000,27.00000,116000
06/05/2009,0000,27.30000,27.65000,27.05000,27.65000,106000
06/08/2009,0000,27.50000,27.75000,26.50000,26.50000,146000
06/09/2009,0000,26.50000,26.50000,24.70000,24.70000,197000
06/10/2009,0000,24.70000,25.30000,24.10000,24.70000,209000
06/11/2009,0000,25.00000,25.20000,24.20000,24.50000,152000
06/12/2009,0000,24.30000,25.20000,24.30000,24.60000,90000
06/15/2009,0000,23.50000,24.50000,22.95000,23.70000,70000
06/16/2009,0000,23.40000,23.40000,22.50000,23.00000,182000
06/17/2009,0000,23.00000,23.25000,22.60000,22.75000,115000
06/18/2009,0000,22.75000,23.10000,22.75000,22.95000,78000
06/19/2009,0000,23.00000,23.40000,22.95000,23.30000,24000
06/22/2009,0000,23.30000,23.50000,22.90000,23.45000,50000
06/23/2009,0000,23.45000,23.45000,23.10000,23.25000,63000
06/24/2009,0000,23.15000,24.00000,23.00000,23.75000,110000
06/25/2009,0000,23.75000,24.15000,23.50000,24.15000,137000
06/26/2009,0000,24.15000,24.15000,23.60000,23.70000,98000
06/29/2009,0000,23.50000,23.60000,23.45000,23.50000,48000
06/30/2009,0000,24.60000,24.60000,23.60000,24.00000,51000
07/01/2009,0000,24.00000,24.30000,24.00000,24.30000,54000
07/02/2009,0000,24.50000,24.55000,24.25000,24.25000,98000
07/03/2009,0000,23.80000,24.15000,23.60000,23.95000,31000
07/06/2009,0000,24.60000,24.60000,24.10000,24.40000,88000
07/07/2009,0000,24.40000,24.90000,24.15000,24.65000,106000
07/08/2009,0000,24.60000,25.35000,24.50000,25.35000,301000
07/09/2009,0000,25.60000,26.70000,25.50000,26.50000,537000
07/10/2009,0000,27.00000,27.00000,26.00000,26.00000,192000
07/13/2009,0000,26.05000,26.10000,25.00000,25.30000,127000
07/14/2009,0000,25.55000,26.30000,25.05000,25.90000,126000
07/15/2009,0000,26.20000,26.45000,25.80000,26.20000,130000
07/16/2009,0000,26.50000,26.65000,26.15000,26.30000,102000
07/17/2009,0000,26.60000,26.70000,26.30000,26.65000,164000
07/20/2009,0000,26.95000,27.30000,26.70000,27.10000,227000
07/21/2009,0000,27.30000,27.30000,27.00000,27.20000,225000
07/22/2009,0000,27.20000,27.50000,27.20000,27.45000,443000
07/23/2009,0000,26.30000,26.45000,26.00000,26.10000,261000
07/24/2009,0000,26.30000,26.85000,26.20000,26.40000,191000
07/27/2009,0000,26.40000,26.60000,26.20000,26.60000,232000
07/28/2009,0000,26.85000,27.80000,26.70000,27.45000,374000
07/29/2009,0000,28.45000,28.45000,27.00000,27.00000,237000
07/30/2009,0000,26.85000,27.50000,26.55000,27.00000,130000
07/31/2009,0000,27.30000,27.60000,27.10000,27.30000,196000
08/03/2009,0000,27.50000,29.20000,27.50000,29.20000,772000
08/04/2009,0000,30.40000,30.40000,28.60000,28.60000,882000
08/05/2009,0000,28.60000,28.60000,27.10000,27.20000,305000
08/06/2009,0000,26.65000,27.85000,26.65000,27.50000,143000
08/10/2009,0000,28.05000,29.40000,28.00000,29.40000,703000
08/11/2009,0000,29.35000,29.50000,28.10000,28.55000,406000
08/12/2009,0000,28.20000,30.50000,28.10000,30.50000,565000
08/13/2009,0000,31.95000,32.60000,31.10000,32.20000,2800000
08/14/2009,0000,31.90000,33.00000,31.65000,32.60000,1204000
08/17/2009,0000,32.90000,34.85000,32.90000,34.85000,1150000
08/18/2009,0000,34.85000,36.30000,32.45000,32.75000,2018000
08/19/2009,0000,33.30000,34.20000,33.00000,33.10000,892000
08/20/2009,0000,33.00000,33.10000,31.30000,32.20000,539000
08/21/2009,0000,32.90000,33.30000,32.00000,32.10000,544000
08/24/2009,0000,33.10000,34.30000,32.80000,34.05000,615000
08/25/2009,0000,34.05000,34.90000,33.30000,34.00000,447000
08/26/2009,0000,34.20000,34.25000,32.15000,33.00000,434000
08/27/2009,0000,33.00000,33.40000,32.50000,32.50000,266000
08/28/2009,0000,33.30000,33.30000,32.15000,32.45000,210000
08/31/2009,0000,33.00000,34.55000,32.90000,34.55000,502000
09/01/2009,0000,35.00000,36.95000,35.00000,36.95000,1121000
09/02/2009,0000,37.40000,39.00000,37.20000,37.90000,1092000
09/03/2009,0000,39.00000,39.00000,37.50000,38.40000,787000
09/04/2009,0000,39.00000,39.30000,38.45000,38.50000,437000
09/07/2009,0000,39.80000,41.15000,39.00000,41.15000,759000
09/08/2009,0000,43.00000,44.00000,42.20000,44.00000,880000
09/09/2009,0000,44.55000,44.60000,40.95000,40.95000,1412000
09/10/2009,0000,41.00000,41.20000,38.35000,39.30000,960000
09/11/2009,0000,39.50000,41.90000,39.30000,40.60000,738000
09/14/2009,0000,41.00000,41.00000,40.00000,40.20000,655000
09/15/2009,0000,39.50000,41.50000,39.50000,41.00000,468000
09/16/2009,0000,41.90000,42.00000,41.10000,41.30000,640000
09/17/2009,0000,42.00000,42.00000,40.50000,40.50000,427000
09/18/2009,0000,40.50000,42.90000,40.10000,41.85000,1004000
09/21/2009,0000,42.05000,43.40000,42.05000,42.35000,642000
09/22/2009,0000,42.05000,42.35000,41.00000,42.00000,456000
09/23/2009,0000,41.65000,42.85000,40.90000,40.90000,573000
09/24/2009,0000,40.10000,40.90000,40.10000,40.90000,218000
09/25/2009,0000,40.30000,41.55000,40.30000,41.10000,367000
09/28/2009,0000,41.00000,41.40000,40.05000,40.05000,287000
09/29/2009,0000,40.30000,40.50000,40.05000,40.40000,247000
09/30/2009,0000,40.40000,41.00000,40.00000,40.90000,261000
10/01/2009,0000,41.40000,41.40000,40.30000,40.35000,171000
10/02/2009,0000,40.35000,41.20000,40.35000,40.60000,167000
10/05/2009,0000,41.00000,41.70000,40.70000,41.50000,427000
10/06/2009,0000,41.70000,43.40000,41.30000,42.00000,779000
10/07/2009,0000,42.30000,43.10000,41.70000,41.75000,440000
10/08/2009,0000,42.75000,43.20000,41.80000,42.00000,654000
10/09/2009,0000,42.85000,43.05000,41.90000,42.50000,426000
10/12/2009,0000,43.00000,43.00000,41.80000,43.00000,430000
10/13/2009,0000,43.10000,43.15000,42.25000,42.75000,405000
10/14/2009,0000,42.80000,43.50000,42.80000,43.30000,518000
10/15/2009,0000,43.35000,46.30000,43.35000,45.70000,2211000
10/16/2009,0000,46.05000,46.10000,44.50000,45.00000,833000
10/19/2009,0000,45.00000,46.45000,44.95000,45.35000,469000
10/20/2009,0000,46.00000,46.20000,44.00000,44.00000,634000
10/21/2009,0000,44.00000,44.35000,43.50000,43.50000,529000
10/22/2009,0000,43.05000,43.40000,41.15000,41.20000,649000
10/23/2009,0000,41.60000,42.10000,41.20000,41.40000,329000
10/26/2009,0000,41.40000,42.00000,41.20000,41.20000,216000
10/27/2009,0000,41.50000,42.15000,41.30000,41.80000,274000
10/28/2009,0000,42.90000,44.00000,42.65000,42.80000,566000
10/29/2009,0000,42.80000,42.80000,39.85000,41.40000,524000
10/30/2009,0000,42.20000,42.45000,40.90000,41.00000,315000
11/02/2009,0000,40.40000,41.45000,40.20000,41.45000,485000
11/03/2009,0000,42.50000,43.40000,42.00000,43.20000,575000
11/04/2009,0000,43.90000,45.00000,43.65000,44.35000,515000
11/05/2009,0000,44.50000,44.50000,43.40000,43.50000,307000
11/06/2009,0000,44.50000,44.80000,43.35000,43.35000,260000
11/09/2009,0000,43.80000,43.95000,42.80000,43.00000,264000
11/10/2009,0000,43.00000,43.70000,42.80000,43.05000,398000
11/11/2009,0000,43.10000,43.40000,43.00000,43.10000,124000
11/12/2009,0000,43.20000,43.60000,43.00000,43.00000,213000
11/13/2009,0000,43.00000,43.40000,43.00000,43.40000,113000
11/16/2009,0000,43.60000,44.20000,43.60000,43.75000,244000
11/17/2009,0000,44.00000,44.00000,43.15000,43.40000,318000
11/18/2009,0000,43.40000,43.70000,43.10000,43.30000,217000
11/19/2009,0000,43.30000,43.90000,42.85000,43.20000,269000
11/20/2009,0000,43.00000,43.75000,43.00000,43.40000,128000
11/23/2009,0000,43.90000,43.90000,43.15000,43.25000,226000
11/24/2009,0000,43.40000,43.65000,43.20000,43.45000,190000
11/25/2009,0000,43.80000,43.80000,43.10000,43.30000,138000
11/26/2009,0000,43.20000,43.70000,43.10000,43.20000,236000
11/27/2009,0000,42.60000,42.65000,41.20000,41.20000,321000
11/30/2009,0000,41.50000,42.30000,41.50000,42.00000,123000
12/01/2009,0000,39.10000,42.00000,39.10000,41.10000,316000
12/02/2009,0000,41.20000,41.80000,41.20000,41.30000,136000
12/03/2009,0000,41.00000,41.30000,40.50000,40.70000,249000
12/04/2009,0000,40.70000,41.20000,40.20000,41.10000,124000
12/07/2009,0000,42.20000,42.90000,40.50000,42.50000,284000
12/08/2009,0000,43.00000,43.00000,41.60000,42.50000,252000
12/09/2009,0000,42.50000,43.05000,42.30000,42.80000,206000
12/11/2009,0000,43.75000,43.75000,43.20000,43.70000,367000
12/14/2009,0000,43.70000,44.20000,43.20000,44.00000,526000
12/15/2009,0000,44.30000,46.40000,44.30000,45.00000,1069000
12/16/2009,0000,45.75000,45.75000,44.00000,44.40000,378000
12/17/2009,0000,44.00000,45.40000,44.00000,44.00000,449000
12/18/2009,0000,43.55000,43.90000,43.20000,43.55000,222000
12/21/2009,0000,43.95000,45.45000,43.95000,44.30000,669000
12/22/2009,0000,45.00000,45.30000,44.30000,44.35000,325000
12/23/2009,0000,44.35000,44.90000,44.35000,44.70000,398000
12/25/2009,0000,51.10000,51.10000,50.40000,51.10000,1925000
12/28/2009,0000,54.00000,54.00000,52.00000,52.60000,2981000
12/29/2009,0000,52.60000,56.20000,51.60000,55.00000,2088060
