DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,48.90000,49.45000,48.40000,48.50000,2953800
04/03/2007,0000,48.50000,48.50000,47.85000,48.20000,5363200
04/04/2007,0000,48.60000,51.50000,48.60000,50.90000,8989900
04/09/2007,0000,50.10000,50.60000,49.50000,50.50000,3379300
04/10/2007,0000,50.30000,51.50000,50.10000,51.40000,4475500
04/11/2007,0000,52.30000,53.60000,52.20000,53.10000,16130800
04/12/2007,0000,53.10000,54.10000,52.60000,54.00000,11090500
04/13/2007,0000,54.50000,55.50000,54.10000,54.30000,14359600
04/16/2007,0000,54.40000,55.20000,54.00000,55.10000,10701700
04/17/2007,0000,55.60000,55.80000,52.80000,53.00000,7540500
04/18/2007,0000,54.00000,54.00000,51.50000,51.90000,10145500
04/19/2007,0000,52.20000,52.80000,51.50000,52.40000,5948600
04/20/2007,0000,53.30000,53.50000,51.80000,52.20000,4029400
04/23/2007,0000,53.00000,53.00000,52.50000,52.90000,2272300
04/24/2007,0000,53.30000,53.40000,52.30000,53.30000,3301500
04/25/2007,0000,53.50000,53.60000,52.70000,53.30000,1515200
04/26/2007,0000,53.70000,54.70000,53.50000,54.00000,5717500
04/27/2007,0000,54.00000,54.00000,53.00000,53.10000,2809000
04/30/2007,0000,52.00000,52.60000,51.20000,51.20000,4478700
05/02/2007,0000,51.20000,52.00000,50.50000,50.70000,2650300
05/03/2007,0000,50.80000,51.10000,48.35000,49.30000,7241400
05/04/2007,0000,49.30000,50.20000,49.30000,49.80000,2923500
05/07/2007,0000,51.80000,53.20000,51.00000,53.20000,5441000
05/08/2007,0000,52.80000,53.00000,52.00000,52.80000,2498000
05/09/2007,0000,52.90000,53.20000,52.10000,52.50000,2036800
05/10/2007,0000,53.00000,53.60000,52.30000,53.00000,1609200
05/11/2007,0000,52.90000,53.30000,52.40000,52.80000,1091800
05/14/2007,0000,52.80000,53.00000,51.90000,52.20000,1200900
05/15/2007,0000,52.20000,52.40000,51.00000,51.20000,1202000
05/16/2007,0000,53.00000,53.00000,51.50000,51.90000,1561600
05/17/2007,0000,52.00000,52.80000,51.70000,51.70000,1411500
05/18/2007,0000,51.50000,51.90000,51.50000,51.90000,1703100
05/21/2007,0000,52.10000,54.00000,52.10000,53.70000,4295100
05/22/2007,0000,54.00000,54.20000,53.10000,53.60000,2330600
05/23/2007,0000,54.60000,55.20000,54.10000,55.00000,9601200
05/24/2007,0000,55.00000,56.50000,54.50000,55.20000,8813800
05/25/2007,0000,55.20000,56.10000,54.70000,55.00000,7471400
05/28/2007,0000,56.00000,56.30000,55.00000,55.40000,7184100
05/29/2007,0000,55.90000,55.90000,54.80000,54.90000,2756100
05/30/2007,0000,54.50000,55.40000,54.20000,54.20000,2484000
05/31/2007,0000,55.00000,55.20000,54.60000,55.20000,3084400
06/01/2007,0000,55.60000,55.90000,55.20000,55.70000,4030500
06/04/2007,0000,56.00000,56.30000,55.50000,55.50000,1991500
06/05/2007,0000,55.90000,56.50000,55.20000,55.20000,1931000
06/06/2007,0000,55.40000,56.10000,55.00000,55.00000,3135200
06/07/2007,0000,54.80000,55.00000,54.00000,54.90000,2716200
06/08/2007,0000,53.80000,54.20000,53.50000,54.00000,5409700
06/11/2007,0000,54.90000,54.90000,54.00000,54.00000,3173000
06/12/2007,0000,54.20000,55.00000,54.00000,54.50000,1894300
06/13/2007,0000,55.00000,56.30000,55.00000,55.80000,3963600
06/14/2007,0000,56.30000,56.50000,55.20000,55.50000,3306900
06/15/2007,0000,56.00000,56.30000,55.00000,56.30000,2855500
06/20/2007,0000,56.60000,56.80000,55.00000,55.10000,4028400
06/21/2007,0000,55.40000,55.50000,54.70000,55.20000,3313400
06/22/2007,0000,56.20000,56.90000,55.80000,56.50000,7756500
06/25/2007,0000,60.00000,60.00000,57.90000,58.00000,11192000
06/26/2007,0000,57.70000,58.50000,56.80000,57.00000,4257300
06/27/2007,0000,56.90000,57.90000,56.80000,57.80000,2751800
06/28/2007,0000,58.50000,61.50000,58.30000,61.00000,14543200
06/29/2007,0000,61.40000,62.00000,60.60000,61.90000,8270600
07/02/2007,0000,61.90000,61.90000,60.60000,60.90000,6556600
07/03/2007,0000,61.20000,61.80000,60.70000,60.90000,3371700
07/04/2007,0000,61.50000,62.20000,61.00000,61.20000,3424600
07/05/2007,0000,61.50000,62.60000,61.30000,62.10000,5117000
07/06/2007,0000,62.70000,62.90000,62.00000,62.40000,5698000
07/09/2007,0000,62.80000,63.00000,61.80000,62.10000,4593200
07/10/2007,0000,62.00000,62.00000,60.30000,60.80000,3182700
07/11/2007,0000,60.00000,61.40000,60.00000,61.00000,1746300
07/12/2007,0000,61.20000,61.60000,59.80000,59.90000,3488400
07/13/2007,0000,60.00000,60.30000,58.80000,59.00000,4523000
07/16/2007,0000,59.00000,59.00000,57.40000,57.40000,6469200
07/17/2007,0000,57.40000,58.10000,57.00000,58.10000,4962600
07/18/2007,0000,58.10000,59.30000,58.10000,58.50000,8409900
07/19/2007,0000,58.50000,59.40000,58.50000,58.90000,3196800
07/20/2007,0000,59.40000,60.40000,59.20000,59.90000,5695900
07/23/2007,0000,59.90000,59.90000,59.10000,59.30000,4986300
07/24/2007,0000,59.40000,59.70000,58.50000,58.60000,3094200
07/25/2007,0000,58.00000,58.30000,56.80000,57.00000,9148600
07/26/2007,0000,57.20000,58.10000,56.10000,56.10000,6195900
07/27/2007,0000,55.00000,55.60000,53.20000,53.20000,5442100
07/30/2007,0000,53.10000,54.50000,52.50000,54.00000,3028300
07/31/2007,0000,54.00000,56.40000,54.00000,55.70000,6296400
08/01/2007,0000,55.10000,55.40000,54.00000,54.20000,7075000
08/02/2007,0000,55.30000,55.30000,53.80000,54.00000,3584500
08/03/2007,0000,55.70000,57.00000,55.00000,57.00000,5782300
08/06/2007,0000,56.40000,56.70000,55.50000,55.60000,2665400
08/07/2007,0000,56.60000,56.60000,55.30000,55.50000,2486100
08/08/2007,0000,56.00000,56.30000,55.90000,56.20000,1923400
08/09/2007,0000,57.40000,57.80000,56.80000,56.80000,6846100
08/10/2007,0000,56.00000,56.50000,55.40000,56.00000,3297200
08/13/2007,0000,56.00000,56.80000,55.90000,56.00000,4118000
08/14/2007,0000,56.00000,56.20000,55.10000,55.10000,2991600
08/15/2007,0000,53.50000,54.20000,51.30000,51.50000,5150500
08/16/2007,0000,49.00000,50.20000,47.90000,47.90000,8743600
08/17/2007,0000,47.90000,48.30000,45.40000,46.50000,5770400
08/20/2007,0000,49.75000,49.75000,48.00000,49.25000,6287700
08/21/2007,0000,49.50000,50.60000,49.25000,50.20000,2819800
08/22/2007,0000,50.90000,53.40000,50.50000,52.00000,6016600
08/23/2007,0000,46.40000,47.40000,46.00000,47.35000,6581000
08/24/2007,0000,47.30000,47.75000,46.60000,46.65000,3500000
08/27/2007,0000,48.50000,48.50000,46.70000,46.80000,4057000
08/28/2007,0000,46.70000,47.35000,46.65000,47.10000,2587000
08/29/2007,0000,45.60000,47.50000,45.60000,47.50000,3976000
08/30/2007,0000,48.80000,50.70000,48.30000,50.60000,6568000
08/31/2007,0000,51.00000,51.90000,50.00000,51.40000,4351000
09/03/2007,0000,52.00000,52.50000,51.00000,51.60000,2590000
09/04/2007,0000,52.40000,52.40000,51.30000,51.80000,2009000
09/05/2007,0000,52.40000,53.20000,51.90000,52.20000,2901000
09/06/2007,0000,51.10000,52.00000,51.10000,51.90000,1970000
09/07/2007,0000,51.70000,52.10000,51.00000,51.00000,2177000
09/10/2007,0000,50.60000,50.90000,50.00000,50.50000,1125000
09/11/2007,0000,50.50000,50.80000,49.70000,49.95000,2070000
09/12/2007,0000,50.10000,50.80000,49.55000,49.55000,1983000
09/13/2007,0000,49.80000,49.80000,49.00000,49.15000,1024000
09/14/2007,0000,49.45000,49.60000,49.05000,49.30000,1263000
09/17/2007,0000,49.45000,49.50000,48.25000,48.50000,1149000
09/19/2007,0000,49.40000,49.40000,46.50000,47.00000,2521000
09/20/2007,0000,46.50000,47.95000,46.50000,46.60000,2947000
09/21/2007,0000,46.50000,48.00000,46.50000,47.80000,2455000
09/26/2007,0000,48.60000,49.25000,48.30000,49.00000,2415000
09/27/2007,0000,49.10000,50.40000,49.10000,50.00000,5263000
09/28/2007,0000,50.00000,50.30000,49.05000,49.30000,2295000
10/01/2007,0000,49.30000,49.65000,49.25000,49.25000,1368000
10/02/2007,0000,49.85000,50.00000,49.60000,49.85000,1948000
10/03/2007,0000,50.00000,51.40000,49.30000,51.20000,4826000
10/04/2007,0000,51.50000,51.50000,50.70000,51.00000,1994000
10/05/2007,0000,51.00000,51.40000,50.40000,50.40000,1479000
10/08/2007,0000,51.00000,51.00000,49.55000,49.60000,1536000
10/09/2007,0000,49.65000,49.90000,47.50000,48.15000,5794000
10/11/2007,0000,48.60000,48.80000,47.85000,48.15000,2138000
10/12/2007,0000,47.95000,48.50000,47.90000,48.00000,1248000
10/15/2007,0000,48.40000,48.45000,47.80000,48.40000,761000
10/16/2007,0000,48.50000,49.40000,48.40000,49.10000,3156000
10/17/2007,0000,49.10000,49.60000,49.10000,49.10000,2094000
10/18/2007,0000,49.80000,50.80000,49.70000,50.70000,4049000
10/19/2007,0000,51.00000,51.10000,49.90000,50.20000,3200000
10/22/2007,0000,48.70000,48.90000,48.30000,48.40000,2714000
10/23/2007,0000,48.70000,49.20000,48.70000,49.10000,1364000
10/24/2007,0000,49.60000,49.60000,48.45000,48.45000,1102000
10/25/2007,0000,48.90000,49.00000,48.60000,48.65000,790000
10/26/2007,0000,48.60000,48.95000,48.30000,48.30000,1419000
10/29/2007,0000,48.60000,49.30000,48.60000,48.80000,1877000
10/30/2007,0000,50.00000,51.20000,49.60000,51.00000,7891000
10/31/2007,0000,51.00000,51.00000,50.20000,50.70000,3997000
11/01/2007,0000,51.10000,51.40000,49.60000,50.50000,4475000
11/02/2007,0000,50.00000,50.00000,49.10000,49.20000,3001000
11/05/2007,0000,49.80000,50.50000,49.10000,49.60000,3939000
11/06/2007,0000,49.90000,50.30000,49.60000,49.95000,4324000
11/07/2007,0000,50.50000,50.50000,49.30000,49.40000,2152000
11/08/2007,0000,48.60000,48.75000,46.40000,46.95000,3073000
11/09/2007,0000,46.80000,47.60000,46.10000,47.30000,1582000
11/12/2007,0000,45.65000,46.10000,44.70000,44.90000,2729000
11/13/2007,0000,45.50000,46.00000,44.60000,45.30000,1843000
11/14/2007,0000,46.20000,47.90000,46.10000,47.90000,2607000
11/15/2007,0000,46.80000,48.05000,46.80000,47.90000,1355000
11/16/2007,0000,47.60000,47.90000,46.60000,47.45000,916000
11/19/2007,0000,47.50000,47.90000,47.45000,47.50000,1057000
11/20/2007,0000,46.00000,47.00000,45.80000,46.80000,1752000
11/21/2007,0000,46.80000,46.80000,45.50000,45.50000,1338000
11/22/2007,0000,44.80000,45.90000,44.80000,45.05000,1306000
11/23/2007,0000,45.10000,45.50000,43.60000,43.60000,2756000
11/26/2007,0000,44.50000,44.50000,43.80000,43.90000,1594000
11/27/2007,0000,43.00000,43.50000,42.20000,43.00000,1639000
11/28/2007,0000,43.60000,43.70000,42.80000,43.00000,1294000
11/29/2007,0000,44.00000,44.15000,43.15000,43.20000,1447000
11/30/2007,0000,44.00000,44.30000,43.50000,44.20000,1541000
12/03/2007,0000,44.20000,44.50000,43.90000,44.00000,1006000
12/04/2007,0000,43.50000,44.10000,43.50000,44.00000,1419000
12/05/2007,0000,43.90000,44.60000,43.70000,44.15000,2314000
12/06/2007,0000,44.80000,44.90000,43.55000,43.55000,2270000
12/07/2007,0000,43.70000,43.90000,42.80000,42.90000,2993000
12/10/2007,0000,42.90000,42.90000,41.55000,41.60000,2844000
12/11/2007,0000,41.70000,42.20000,41.50000,41.65000,1407000
12/12/2007,0000,41.20000,42.00000,41.15000,41.50000,1802000
12/13/2007,0000,41.65000,41.90000,40.00000,40.00000,2352000
12/14/2007,0000,40.00000,40.50000,38.15000,39.00000,2967000
12/17/2007,0000,38.60000,38.85000,36.30000,36.35000,3576000
12/18/2007,0000,36.00000,36.80000,34.50000,36.00000,4478000
12/19/2007,0000,36.90000,38.30000,36.55000,38.30000,2164000
12/20/2007,0000,39.60000,39.90000,38.00000,38.20000,3321000
12/21/2007,0000,39.20000,39.25000,37.70000,37.80000,2478000
12/24/2007,0000,38.80000,39.15000,38.55000,39.00000,1431000
12/25/2007,0000,39.20000,39.20000,38.70000,39.10000,1297000
12/26/2007,0000,39.20000,39.20000,38.50000,39.00000,1112000
12/27/2007,0000,39.30000,39.65000,39.20000,39.35000,1983000
12/28/2007,0000,39.00000,39.75000,39.00000,39.60000,1647000
12/31/2007,0000,40.00000,40.00000,39.35000,39.70000,1933000
01/02/2008,0000,40.00000,41.60000,40.00000,40.65000,5481000
01/03/2008,0000,40.40000,40.75000,40.05000,40.60000,2958000
01/04/2008,0000,40.60000,41.20000,40.40000,40.60000,1913000
01/07/2008,0000,39.00000,39.00000,37.90000,38.35000,3042000
01/08/2008,0000,38.00000,39.35000,38.00000,38.60000,2389000
01/09/2008,0000,38.80000,39.20000,38.10000,39.15000,1803000
01/10/2008,0000,39.30000,39.60000,39.25000,39.25000,1243000
01/11/2008,0000,39.35000,40.15000,39.25000,39.50000,1741000
01/14/2008,0000,40.50000,40.85000,39.70000,40.30000,2511000
01/15/2008,0000,41.40000,41.80000,40.80000,41.00000,2342000
01/16/2008,0000,40.25000,40.25000,39.35000,39.40000,1630000
01/17/2008,0000,39.90000,40.30000,39.00000,39.85000,1243000
01/18/2008,0000,39.00000,39.40000,38.70000,39.20000,1714000
01/21/2008,0000,39.00000,39.20000,38.70000,39.00000,1173000
01/22/2008,0000,38.00000,38.00000,36.30000,36.30000,3379000
01/23/2008,0000,36.30000,36.95000,36.30000,36.40000,2426000
01/24/2008,0000,37.00000,37.60000,37.00000,37.25000,2054000
01/25/2008,0000,37.50000,38.50000,37.50000,38.00000,2171000
01/28/2008,0000,37.95000,37.95000,37.00000,37.00000,1916000
01/29/2008,0000,37.00000,37.50000,36.40000,36.90000,1509000
01/30/2008,0000,36.90000,37.30000,36.80000,37.00000,2455000
01/31/2008,0000,37.00000,37.00000,34.50000,34.50000,5127000
02/01/2008,0000,35.00000,35.25000,34.90000,35.15000,3764000
02/12/2008,0000,35.15000,35.15000,34.60000,34.80000,1643000
02/13/2008,0000,36.00000,36.00000,35.20000,35.60000,1916000
02/14/2008,0000,36.20000,37.65000,36.20000,37.35000,2045000
02/15/2008,0000,37.00000,37.70000,36.60000,37.30000,2605000
02/18/2008,0000,37.50000,37.80000,37.20000,37.55000,1696000
02/19/2008,0000,37.65000,38.40000,37.60000,38.30000,2135000
02/20/2008,0000,38.20000,38.20000,37.30000,37.40000,1266000
02/21/2008,0000,37.80000,38.60000,37.80000,38.35000,1108000
02/22/2008,0000,37.90000,38.20000,37.80000,38.15000,1017000
02/25/2008,0000,38.50000,38.80000,38.25000,38.25000,1455000
02/26/2008,0000,38.75000,39.10000,38.50000,39.00000,2173000
02/27/2008,0000,39.95000,40.60000,39.80000,39.90000,3193000
02/29/2008,0000,40.00000,40.00000,39.35000,39.70000,1504000
03/03/2008,0000,38.90000,39.10000,37.50000,38.80000,2284000
03/04/2008,0000,38.95000,39.30000,38.75000,39.00000,1189000
03/05/2008,0000,39.10000,39.30000,38.30000,38.65000,1650000
03/06/2008,0000,38.65000,39.20000,38.25000,39.15000,4256000
03/07/2008,0000,38.50000,38.80000,37.80000,37.95000,5088000
03/10/2008,0000,37.50000,37.65000,36.90000,37.35000,2838000
03/11/2008,0000,37.00000,38.05000,37.00000,37.60000,2365000
03/12/2008,0000,38.60000,38.60000,37.90000,38.20000,2443000
03/13/2008,0000,38.00000,38.00000,37.00000,37.20000,1984000
03/14/2008,0000,37.30000,37.60000,36.95000,37.35000,2910000
03/18/2008,0000,36.00000,36.45000,36.00000,36.30000,1874000
03/19/2008,0000,36.50000,37.00000,36.40000,36.40000,1691000
03/20/2008,0000,36.40000,37.10000,36.40000,37.00000,912000
03/21/2008,0000,37.80000,38.90000,37.50000,38.65000,2909000
03/25/2008,0000,40.10000,40.35000,39.90000,40.05000,2670000
03/26/2008,0000,40.30000,40.50000,39.70000,39.80000,2159000
03/27/2008,0000,39.80000,40.15000,39.50000,39.75000,2345000
03/28/2008,0000,39.90000,40.65000,39.75000,40.60000,1887000
03/31/2008,0000,40.60000,41.00000,40.20000,40.95000,1754000
04/01/2008,0000,41.30000,42.50000,41.00000,41.00000,3974000
04/02/2008,0000,41.85000,42.30000,41.60000,41.80000,2515000
04/03/2008,0000,41.50000,42.40000,41.50000,42.40000,2146000
04/07/2008,0000,42.50000,43.40000,42.40000,43.30000,2705000
04/08/2008,0000,43.30000,43.30000,42.35000,42.80000,2153000
04/09/2008,0000,42.50000,42.70000,41.80000,41.90000,1804000
04/10/2008,0000,42.00000,42.70000,42.00000,42.35000,1779000
04/11/2008,0000,42.80000,42.90000,42.60000,42.70000,2096000
04/14/2008,0000,42.50000,42.50000,41.90000,42.10000,1965000
04/15/2008,0000,42.35000,42.55000,42.10000,42.30000,1798000
04/16/2008,0000,42.80000,42.80000,42.05000,42.10000,2950000
04/17/2008,0000,42.70000,43.65000,42.45000,42.80000,5337000
04/18/2008,0000,42.90000,42.90000,42.30000,42.50000,1357000
04/21/2008,0000,43.00000,43.65000,42.75000,42.85000,3718000
04/22/2008,0000,42.85000,42.85000,42.10000,42.35000,2016000
04/23/2008,0000,42.00000,42.55000,42.00000,42.30000,2640000
04/24/2008,0000,42.20000,42.30000,41.80000,41.85000,2767000
04/25/2008,0000,42.10000,42.20000,40.95000,41.05000,3891000
04/28/2008,0000,41.05000,41.50000,39.75000,39.95000,7181000
04/29/2008,0000,40.00000,40.45000,39.85000,39.95000,7780000
04/30/2008,0000,40.00000,40.00000,39.90000,40.00000,5296000
05/02/2008,0000,40.35000,40.45000,39.70000,39.75000,4957000
05/05/2008,0000,39.95000,40.05000,39.35000,39.50000,3954000
05/06/2008,0000,39.50000,40.35000,39.45000,40.35000,1574000
05/07/2008,0000,40.40000,40.60000,39.90000,40.05000,4223000
05/08/2008,0000,40.00000,40.00000,39.55000,39.95000,1914000
05/09/2008,0000,40.00000,40.70000,40.00000,40.65000,5206000
05/12/2008,0000,40.60000,40.65000,40.20000,40.45000,1995000
05/13/2008,0000,40.65000,41.55000,40.50000,41.35000,6540000
05/14/2008,0000,41.55000,41.55000,41.00000,41.40000,5215000
05/15/2008,0000,41.60000,41.65000,41.00000,41.45000,3389000
05/16/2008,0000,41.70000,41.75000,41.40000,41.45000,3433000
05/19/2008,0000,41.50000,41.65000,41.10000,41.10000,2632000
05/20/2008,0000,41.10000,41.35000,41.00000,41.00000,3561000
05/21/2008,0000,40.70000,41.20000,40.15000,41.00000,4106000
05/22/2008,0000,40.20000,40.60000,40.20000,40.60000,2905000
05/23/2008,0000,40.60000,40.60000,40.00000,40.00000,2959000
05/26/2008,0000,40.00000,40.00000,39.15000,39.65000,1901000
05/27/2008,0000,39.70000,39.95000,39.70000,39.85000,921000
05/28/2008,0000,40.00000,40.05000,39.60000,39.60000,1102000
05/29/2008,0000,39.80000,40.00000,39.50000,39.60000,1377000
05/30/2008,0000,39.80000,39.80000,38.20000,38.60000,3253000
06/02/2008,0000,38.55000,38.55000,38.20000,38.30000,2251000
06/03/2008,0000,38.05000,38.25000,37.55000,38.10000,2760000
06/04/2008,0000,38.90000,38.90000,38.20000,38.30000,1193000
06/05/2008,0000,38.50000,38.95000,38.35000,38.90000,698000
06/06/2008,0000,39.20000,39.45000,39.10000,39.10000,706000
06/10/2008,0000,39.70000,39.70000,38.60000,38.60000,1466000
06/11/2008,0000,38.80000,39.00000,37.85000,38.00000,1742000
06/12/2008,0000,37.55000,38.00000,37.00000,37.00000,2664000
06/13/2008,0000,37.20000,37.95000,37.20000,37.65000,1556000
06/16/2008,0000,38.00000,38.20000,37.75000,37.80000,725000
06/17/2008,0000,37.80000,38.00000,37.50000,38.00000,738000
06/18/2008,0000,37.80000,38.20000,37.80000,38.15000,476000
06/19/2008,0000,37.65000,37.95000,37.50000,37.90000,624000
06/20/2008,0000,37.80000,39.80000,37.40000,39.80000,1008000
06/23/2008,0000,37.85000,38.35000,37.50000,37.75000,768000
06/24/2008,0000,37.50000,38.05000,36.80000,36.80000,971000
06/25/2008,0000,36.70000,36.95000,35.80000,36.95000,1896000
06/26/2008,0000,36.95000,38.00000,36.90000,37.50000,1012000
06/27/2008,0000,35.50000,36.80000,35.50000,35.80000,1741000
06/30/2008,0000,36.30000,36.40000,35.50000,35.50000,878000
07/01/2008,0000,35.60000,35.80000,34.20000,34.90000,3334000
07/02/2008,0000,34.60000,35.30000,34.60000,35.00000,1251000
07/03/2008,0000,34.70000,35.80000,34.30000,35.80000,1347000
07/04/2008,0000,35.80000,35.85000,35.40000,35.40000,707000
07/07/2008,0000,35.40000,35.70000,35.10000,35.70000,460000
07/08/2008,0000,35.50000,35.90000,34.80000,34.80000,1175000
07/09/2008,0000,35.10000,35.50000,34.75000,34.75000,1027000
07/10/2008,0000,34.50000,35.10000,34.30000,35.05000,452000
07/11/2008,0000,35.10000,35.90000,34.60000,35.90000,1194000
07/14/2008,0000,35.70000,36.00000,35.50000,35.70000,726000
07/15/2008,0000,35.20000,35.20000,34.40000,34.50000,1127000
07/16/2008,0000,34.50000,34.90000,32.60000,33.15000,1335000
07/17/2008,0000,33.65000,34.60000,33.65000,34.30000,1609000
07/18/2008,0000,35.20000,35.20000,33.60000,33.70000,1406000
07/21/2008,0000,34.20000,34.85000,34.10000,34.75000,1562000
07/22/2008,0000,34.50000,34.90000,34.20000,34.90000,632000
07/23/2008,0000,35.20000,36.20000,35.20000,36.00000,1360000
07/24/2008,0000,36.35000,37.20000,35.80000,36.90000,1818000
07/25/2008,0000,36.00000,36.35000,36.00000,36.20000,620000
07/29/2008,0000,35.70000,35.70000,35.20000,35.25000,821000
07/30/2008,0000,35.50000,35.80000,35.30000,35.35000,753000
07/31/2008,0000,35.50000,35.80000,35.10000,35.20000,1353000
08/01/2008,0000,35.20000,35.50000,34.60000,35.40000,424000
08/04/2008,0000,35.10000,35.65000,35.10000,35.50000,317000
08/05/2008,0000,35.50000,35.50000,34.00000,34.40000,1381000
08/06/2008,0000,35.00000,35.80000,34.85000,35.75000,1330000
08/07/2008,0000,36.30000,37.70000,36.10000,36.75000,4783000
08/08/2008,0000,36.50000,37.85000,36.50000,37.60000,3045000
08/11/2008,0000,38.00000,38.60000,37.90000,38.00000,2753000
08/12/2008,0000,38.00000,38.85000,37.90000,38.70000,3479000
08/13/2008,0000,38.90000,39.50000,38.40000,39.45000,2874000
08/14/2008,0000,39.00000,39.20000,38.80000,39.00000,1402000
08/15/2008,0000,40.00000,40.00000,38.50000,38.55000,2042000
08/18/2008,0000,39.20000,39.20000,37.70000,37.80000,2265000
08/19/2008,0000,37.10000,38.30000,36.90000,38.30000,2175000
08/20/2008,0000,38.00000,38.00000,37.30000,37.80000,2061000
08/21/2008,0000,37.80000,38.20000,37.30000,37.65000,3021000
08/22/2008,0000,37.65000,38.20000,36.80000,37.15000,6197000
08/25/2008,0000,32.00000,32.50000,31.70000,32.20000,6219000
08/26/2008,0000,32.30000,32.60000,32.00000,32.60000,2167000
08/27/2008,0000,32.80000,33.45000,32.50000,33.15000,2160000
08/28/2008,0000,33.80000,33.85000,33.50000,33.75000,1708000
08/29/2008,0000,34.20000,34.30000,33.80000,33.95000,1526000
09/01/2008,0000,33.80000,33.80000,32.55000,32.70000,1613000
09/02/2008,0000,32.70000,33.00000,32.20000,32.50000,1192000
09/03/2008,0000,32.80000,33.10000,32.40000,32.60000,2450000
09/04/2008,0000,32.60000,32.80000,31.00000,31.40000,2424000
09/05/2008,0000,30.00000,31.40000,30.00000,31.20000,1301000
09/08/2008,0000,32.50000,33.35000,32.25000,33.35000,1534000
09/09/2008,0000,32.80000,32.80000,31.60000,31.80000,1295000
09/10/2008,0000,31.35000,32.00000,31.35000,31.70000,1099000
09/11/2008,0000,31.80000,31.85000,31.25000,31.25000,1589000
09/12/2008,0000,31.85000,32.00000,30.70000,31.25000,1055000
09/15/2008,0000,31.25000,31.25000,29.10000,29.10000,2519000
09/16/2008,0000,27.10000,27.95000,27.10000,27.10000,3301000
09/17/2008,0000,28.00000,28.50000,27.00000,27.10000,1944000
09/18/2008,0000,25.25000,25.65000,25.25000,25.25000,2954000
09/19/2008,0000,25.40000,27.00000,25.40000,27.00000,5849000
09/22/2008,0000,27.95000,27.95000,26.35000,27.30000,4242000
09/23/2008,0000,26.80000,27.50000,26.60000,27.50000,1570000
09/24/2008,0000,27.00000,28.20000,27.00000,27.70000,1641000
09/25/2008,0000,27.50000,27.90000,27.20000,27.35000,844000
09/26/2008,0000,27.40000,27.70000,26.70000,27.00000,1745000
09/30/2008,0000,25.15000,25.80000,25.15000,25.40000,2832000
10/01/2008,0000,25.90000,25.90000,25.20000,25.70000,1223000
10/02/2008,0000,25.50000,26.25000,25.30000,26.25000,1168000
10/03/2008,0000,25.70000,26.65000,25.50000,26.55000,1015000
10/06/2008,0000,26.20000,26.20000,25.05000,25.30000,1008000
10/07/2008,0000,24.95000,25.35000,24.60000,25.10000,916000
10/08/2008,0000,24.70000,25.00000,23.35000,23.45000,3164000
10/09/2008,0000,23.10000,23.20000,21.85000,21.85000,3438000
10/13/2008,0000,21.10000,21.10000,21.10000,21.10000,664000
10/14/2008,0000,21.90000,22.50000,21.80000,22.50000,7443000
10/15/2008,0000,21.80000,21.85000,21.75000,21.75000,2502000
10/16/2008,0000,21.00000,21.00000,21.00000,21.00000,619000
10/17/2008,0000,20.30000,20.95000,20.30000,20.50000,3377000
10/20/2008,0000,20.00000,20.75000,19.80000,20.60000,1973000
10/21/2008,0000,20.80000,21.30000,19.90000,20.60000,3397000
10/22/2008,0000,20.00000,20.45000,19.90000,19.90000,3277000
10/23/2008,0000,19.25000,19.25000,19.25000,19.25000,668000
10/24/2008,0000,18.60000,18.80000,18.60000,18.60000,2307000
10/27/2008,0000,17.30000,17.75000,17.30000,17.30000,2767000
10/28/2008,0000,16.15000,18.50000,16.10000,18.40000,5410000
10/29/2008,0000,19.60000,19.60000,17.50000,18.20000,5339000
10/30/2008,0000,18.60000,19.45000,18.50000,19.45000,2809000
10/31/2008,0000,19.90000,20.80000,19.50000,20.80000,4984000
11/03/2008,0000,21.80000,22.15000,21.20000,22.00000,4175000
11/04/2008,0000,21.90000,22.00000,20.90000,21.50000,2300000
11/05/2008,0000,22.20000,22.20000,21.45000,21.50000,2364000
11/06/2008,0000,20.00000,20.90000,20.00000,20.00000,2049000
11/07/2008,0000,19.00000,20.50000,18.80000,20.40000,1669000
11/10/2008,0000,20.40000,20.90000,20.15000,20.40000,1195000
11/11/2008,0000,19.50000,20.30000,19.15000,19.95000,1615000
11/12/2008,0000,19.50000,20.00000,19.20000,19.95000,1450000
11/13/2008,0000,19.05000,19.35000,18.65000,18.85000,1834000
11/14/2008,0000,19.50000,19.50000,18.60000,18.90000,1431000
11/17/2008,0000,18.10000,18.50000,17.80000,17.85000,1073000
11/18/2008,0000,17.00000,17.40000,16.70000,16.70000,1868000
11/19/2008,0000,16.50000,17.80000,16.10000,17.35000,1497000
11/20/2008,0000,17.00000,17.00000,16.30000,16.50000,1085000
11/21/2008,0000,16.15000,17.45000,16.10000,17.40000,1491000
11/24/2008,0000,17.20000,17.40000,16.20000,17.40000,4056000
11/25/2008,0000,17.40000,17.75000,17.20000,17.70000,3334000
11/26/2008,0000,17.50000,17.70000,17.10000,17.70000,2420000
11/27/2008,0000,18.00000,18.60000,17.85000,18.55000,2640000
11/28/2008,0000,18.55000,19.20000,18.20000,18.85000,4354000
12/01/2008,0000,18.70000,19.25000,18.50000,18.70000,2332000
12/02/2008,0000,17.40000,17.90000,17.40000,17.40000,1384000
12/03/2008,0000,17.40000,17.60000,16.25000,16.50000,1975000
12/04/2008,0000,16.50000,16.80000,16.10000,16.35000,1765000
12/05/2008,0000,16.35000,16.50000,16.10000,16.20000,996000
12/08/2008,0000,16.20000,17.10000,16.20000,17.05000,1207000
12/09/2008,0000,17.20000,17.50000,16.25000,16.60000,6438000
12/10/2008,0000,16.60000,17.75000,16.50000,17.75000,5480000
12/11/2008,0000,17.85000,18.30000,17.55000,17.80000,4938000
12/12/2008,0000,17.50000,17.90000,16.70000,16.70000,4601000
12/15/2008,0000,17.20000,17.85000,17.20000,17.85000,3955000
12/16/2008,0000,18.30000,18.80000,17.60000,18.70000,9621000
12/17/2008,0000,19.20000,19.50000,18.50000,18.60000,6614000
12/18/2008,0000,18.80000,18.95000,18.25000,18.95000,2107000
12/19/2008,0000,18.85000,19.65000,18.60000,19.40000,6169000
12/22/2008,0000,19.50000,19.80000,18.30000,18.50000,4023000
12/23/2008,0000,18.30000,18.30000,17.25000,17.40000,3885000
12/24/2008,0000,17.05000,17.55000,16.90000,17.20000,2184000
12/25/2008,0000,17.20000,17.50000,17.15000,17.45000,1431000
12/26/2008,0000,17.45000,17.60000,17.25000,17.25000,1481000
12/29/2008,0000,17.20000,17.30000,16.95000,17.15000,1116000
12/30/2008,0000,17.35000,18.20000,17.30000,18.20000,2498000
12/31/2008,0000,18.25000,18.80000,17.95000,18.80000,3338000
01/05/2009,0000,19.50000,19.70000,18.85000,19.05000,4182000
01/06/2009,0000,19.00000,19.15000,18.50000,18.70000,3960000
01/07/2009,0000,18.95000,19.30000,18.90000,19.00000,3018000
01/08/2009,0000,18.25000,18.55000,17.70000,17.70000,3327000
01/09/2009,0000,17.60000,17.60000,17.10000,17.35000,2848000
01/12/2009,0000,17.00000,17.40000,17.00000,17.15000,1115000
01/13/2009,0000,17.10000,17.80000,17.10000,17.80000,1311000
01/14/2009,0000,17.80000,17.90000,17.55000,17.60000,1017000
01/15/2009,0000,16.80000,17.10000,16.70000,16.80000,1607000
01/16/2009,0000,17.20000,17.20000,16.85000,17.00000,1248000
01/19/2009,0000,17.00000,18.45000,17.00000,18.45000,2545000
01/20/2009,0000,18.20000,18.20000,17.55000,17.55000,2623000
01/21/2009,0000,17.00000,17.55000,17.00000,17.50000,744000
02/02/2009,0000,17.05000,17.85000,17.05000,17.30000,1086000
02/03/2009,0000,17.65000,18.10000,17.40000,18.00000,2264000
02/04/2009,0000,18.15000,18.15000,17.40000,17.80000,1738000
02/05/2009,0000,17.95000,17.95000,17.40000,17.50000,1607000
02/06/2009,0000,17.85000,18.35000,17.70000,18.30000,3796000
02/09/2009,0000,18.70000,18.70000,18.15000,18.35000,2652000
02/10/2009,0000,18.35000,19.30000,18.35000,19.05000,8251000
02/11/2009,0000,18.60000,20.35000,18.60000,20.35000,14290000
02/12/2009,0000,20.50000,21.15000,19.90000,19.90000,17775000
02/13/2009,0000,20.60000,21.20000,20.30000,20.80000,8279000
02/16/2009,0000,20.60000,21.05000,20.10000,20.70000,6807000
02/17/2009,0000,20.60000,21.20000,20.50000,20.60000,8524000
02/18/2009,0000,20.20000,20.50000,20.00000,20.10000,4169000
02/19/2009,0000,20.10000,20.85000,19.80000,20.65000,4069000
02/20/2009,0000,20.20000,20.55000,20.00000,20.15000,2872000
02/23/2009,0000,19.95000,20.35000,19.60000,20.15000,2629000
02/24/2009,0000,19.80000,20.50000,19.80000,20.15000,2087000
02/25/2009,0000,20.50000,20.90000,20.15000,20.15000,4955000
02/26/2009,0000,20.50000,20.50000,20.10000,20.20000,2694000
02/27/2009,0000,20.15000,20.70000,20.15000,20.60000,2704000
03/02/2009,0000,20.55000,21.20000,20.30000,20.30000,3343000
03/03/2009,0000,20.10000,21.15000,19.80000,21.15000,4063000
03/04/2009,0000,21.20000,22.60000,21.20000,22.60000,7414000
03/05/2009,0000,23.20000,24.15000,23.20000,23.70000,18570000
03/06/2009,0000,23.50000,24.60000,23.50000,24.20000,10971000
03/09/2009,0000,24.20000,24.50000,23.10000,23.40000,5793000
03/10/2009,0000,23.50000,24.35000,23.20000,24.00000,5574000
03/11/2009,0000,24.50000,24.50000,23.50000,23.50000,5656000
03/12/2009,0000,23.95000,24.60000,23.80000,24.45000,5459000
03/13/2009,0000,24.80000,25.25000,24.45000,24.45000,6845000
03/16/2009,0000,24.60000,24.70000,24.00000,24.00000,3653000
03/17/2009,0000,24.10000,24.15000,23.30000,23.65000,4820000
03/18/2009,0000,24.00000,24.10000,23.55000,23.90000,4001000
03/19/2009,0000,24.20000,24.45000,23.60000,23.70000,3577000
03/20/2009,0000,23.80000,23.90000,23.00000,23.40000,4551000
03/23/2009,0000,23.60000,24.95000,23.50000,24.90000,4619000
03/24/2009,0000,24.90000,25.30000,24.45000,24.50000,6312000
03/25/2009,0000,25.00000,25.30000,24.60000,25.20000,4537000
03/26/2009,0000,25.60000,25.70000,24.90000,25.15000,6634000
03/27/2009,0000,25.45000,26.80000,25.45000,25.80000,10349000
03/30/2009,0000,25.20000,25.70000,24.00000,25.45000,4143000
03/31/2009,0000,25.00000,25.30000,24.30000,24.30000,8480000
04/01/2009,0000,24.90000,25.50000,24.70000,25.45000,3631000
04/02/2009,0000,26.30000,26.30000,25.20000,25.50000,5580000
04/03/2009,0000,26.00000,27.25000,25.80000,27.25000,9697000
04/06/2009,0000,27.45000,27.50000,26.50000,26.60000,4368000
04/07/2009,0000,26.20000,26.65000,26.00000,26.60000,3240000
04/08/2009,0000,26.40000,26.80000,26.10000,26.55000,3697000
04/09/2009,0000,27.75000,28.40000,27.25000,28.40000,9333000
04/10/2009,0000,28.80000,29.00000,28.20000,28.35000,9371000
04/13/2009,0000,28.50000,28.70000,27.95000,28.00000,5418000
04/14/2009,0000,27.80000,28.40000,27.60000,28.15000,4495000
04/15/2009,0000,28.15000,28.15000,27.30000,27.60000,5251000
04/16/2009,0000,28.50000,28.60000,27.70000,28.00000,6867000
04/17/2009,0000,28.30000,28.75000,26.05000,26.25000,9015000
04/20/2009,0000,26.25000,26.70000,25.30000,26.45000,5602000
04/21/2009,0000,25.60000,27.00000,25.60000,26.80000,2683000
04/22/2009,0000,26.60000,27.50000,26.60000,26.85000,3241000
04/23/2009,0000,27.35000,27.55000,26.90000,27.20000,3755000
04/24/2009,0000,27.40000,27.70000,26.50000,26.95000,5918000
04/27/2009,0000,27.05000,27.20000,25.40000,25.70000,4765000
04/28/2009,0000,25.75000,26.10000,24.85000,25.00000,4986000
04/29/2009,0000,24.80000,25.40000,24.60000,25.15000,2513000
04/30/2009,0000,26.30000,26.90000,26.00000,26.90000,5311000
05/04/2009,0000,27.50000,28.55000,27.20000,28.30000,7230000
05/05/2009,0000,28.30000,28.50000,27.10000,27.35000,5095000
05/06/2009,0000,27.40000,27.95000,27.10000,27.75000,4759000
05/07/2009,0000,27.80000,27.95000,27.10000,27.50000,3852000
05/08/2009,0000,27.50000,28.20000,27.20000,27.90000,5753000
05/11/2009,0000,28.00000,28.50000,27.80000,27.95000,7154000
05/12/2009,0000,27.95000,27.95000,27.00000,27.30000,3085000
05/13/2009,0000,27.30000,27.70000,27.05000,27.30000,2922000
05/14/2009,0000,27.20000,27.40000,26.80000,27.30000,4597000
05/15/2009,0000,27.65000,27.65000,27.20000,27.25000,4527000
05/18/2009,0000,27.25000,27.30000,26.65000,26.85000,3417000
05/19/2009,0000,27.45000,28.20000,26.90000,27.50000,12152000
05/20/2009,0000,28.00000,29.25000,27.50000,28.70000,17263000
05/21/2009,0000,29.20000,29.50000,28.30000,28.90000,9766000
05/22/2009,0000,28.50000,29.10000,28.00000,28.70000,6349000
05/25/2009,0000,29.00000,29.75000,28.30000,29.05000,8223000
05/26/2009,0000,28.50000,29.60000,28.10000,28.10000,5103000
05/27/2009,0000,28.50000,28.85000,28.15000,28.85000,6508000
06/01/2009,0000,29.00000,29.15000,28.35000,28.60000,5470000
06/02/2009,0000,28.95000,29.15000,28.00000,28.20000,4487000
06/03/2009,0000,27.50000,28.35000,27.50000,28.00000,3075000
06/04/2009,0000,28.00000,28.60000,28.00000,28.00000,2757000
06/05/2009,0000,28.25000,28.65000,28.10000,28.15000,2433000
06/08/2009,0000,28.75000,28.85000,27.50000,27.50000,3076000
06/09/2009,0000,27.60000,27.80000,26.50000,26.60000,2870000
06/10/2009,0000,27.00000,27.20000,26.60000,26.90000,1627000
06/11/2009,0000,27.40000,28.10000,27.15000,28.00000,4007000
06/12/2009,0000,28.20000,28.30000,27.20000,27.20000,2631000
06/15/2009,0000,27.00000,27.00000,25.55000,25.95000,3020000
06/16/2009,0000,25.70000,25.85000,25.15000,25.50000,1745000
06/17/2009,0000,25.20000,25.75000,25.20000,25.30000,1281000
06/18/2009,0000,25.20000,25.65000,24.25000,24.90000,1794000
06/19/2009,0000,24.90000,25.35000,24.80000,25.25000,1362000
06/22/2009,0000,25.35000,25.75000,25.20000,25.60000,1314000
06/23/2009,0000,25.60000,25.60000,25.15000,25.35000,858000
06/24/2009,0000,25.40000,26.30000,25.35000,25.85000,1416000
06/25/2009,0000,26.00000,26.40000,25.90000,26.00000,1399000
06/26/2009,0000,26.40000,26.40000,25.80000,25.85000,952000
06/29/2009,0000,25.90000,26.10000,25.50000,25.65000,906000
06/30/2009,0000,25.80000,25.90000,25.60000,25.65000,695000
07/01/2009,0000,25.65000,26.75000,25.65000,26.25000,4315000
07/02/2009,0000,26.45000,27.90000,26.30000,27.90000,6574000
07/03/2009,0000,27.60000,28.45000,27.10000,28.20000,4856000
07/06/2009,0000,28.20000,28.40000,27.55000,27.95000,2863000
07/07/2009,0000,27.60000,28.20000,27.60000,28.10000,4424000
07/08/2009,0000,27.60000,27.90000,27.45000,27.65000,4691000
07/09/2009,0000,27.95000,28.45000,27.95000,28.20000,5384000
07/10/2009,0000,28.50000,28.70000,28.25000,28.50000,4785000
07/13/2009,0000,28.55000,28.70000,27.00000,27.45000,2936000
07/14/2009,0000,27.80000,28.30000,27.60000,28.00000,2505000
07/15/2009,0000,28.20000,28.75000,28.05000,28.50000,5570000
07/16/2009,0000,28.80000,29.00000,28.20000,28.20000,6555000
07/17/2009,0000,28.50000,29.95000,28.40000,29.40000,12079000
07/20/2009,0000,29.90000,30.35000,29.40000,29.75000,7928000
07/21/2009,0000,30.15000,30.75000,29.80000,30.50000,11709000
07/22/2009,0000,30.70000,30.95000,30.30000,30.50000,5813000
07/23/2009,0000,30.60000,32.60000,30.15000,31.90000,12054000
07/24/2009,0000,32.55000,33.30000,32.20000,32.30000,11106000
07/27/2009,0000,32.90000,33.00000,32.05000,32.35000,3887000
07/28/2009,0000,32.25000,34.30000,32.25000,33.90000,8429000
07/29/2009,0000,34.00000,34.15000,33.15000,33.50000,5209000
07/30/2009,0000,33.50000,33.50000,32.00000,32.40000,6318000
07/31/2009,0000,32.80000,33.25000,32.70000,33.15000,5587000
08/03/2009,0000,33.10000,33.65000,32.60000,33.00000,3008000
08/04/2009,0000,33.30000,33.60000,31.85000,32.25000,4584000
08/05/2009,0000,32.10000,32.80000,31.00000,32.40000,3147000
08/06/2009,0000,32.35000,32.35000,31.30000,31.90000,2465000
08/10/2009,0000,30.65000,32.40000,30.65000,32.40000,2019000
08/11/2009,0000,32.80000,32.80000,32.10000,32.80000,2696000
08/12/2009,0000,32.50000,33.15000,32.40000,32.80000,2209000
08/13/2009,0000,33.20000,33.90000,33.20000,33.50000,5703000
08/14/2009,0000,34.00000,34.20000,33.70000,33.70000,4792000
08/17/2009,0000,33.70000,34.00000,33.20000,33.50000,3184000
08/18/2009,0000,33.50000,33.80000,32.60000,32.70000,3772000
08/19/2009,0000,32.70000,32.95000,32.55000,32.85000,3395000
08/20/2009,0000,33.00000,33.00000,31.50000,32.00000,2379000
08/21/2009,0000,32.00000,32.70000,32.00000,32.05000,2685000
08/24/2009,0000,32.55000,33.70000,32.40000,33.60000,8713000
08/25/2009,0000,30.75000,30.75000,30.20000,30.25000,6526000
08/26/2009,0000,30.50000,30.55000,29.25000,29.50000,3109000
08/27/2009,0000,29.00000,30.00000,29.00000,29.20000,1978000
08/28/2009,0000,29.30000,29.95000,29.30000,29.50000,1787000
08/31/2009,0000,29.70000,30.25000,29.70000,30.25000,1142000
09/01/2009,0000,30.00000,31.55000,30.00000,31.00000,3622000
09/02/2009,0000,30.60000,32.45000,30.50000,32.40000,4104000
09/03/2009,0000,33.00000,33.50000,32.60000,33.00000,8954000
09/04/2009,0000,33.35000,33.45000,32.25000,32.25000,7054000
09/07/2009,0000,32.75000,32.90000,32.20000,32.70000,4401000
09/08/2009,0000,32.95000,33.40000,32.40000,32.75000,4866000
09/09/2009,0000,33.00000,33.50000,32.50000,33.20000,4276000
09/10/2009,0000,33.70000,33.80000,32.20000,32.20000,4249000
09/11/2009,0000,32.50000,32.90000,32.30000,32.50000,2175000
09/14/2009,0000,31.90000,32.10000,31.50000,31.50000,2591000
09/15/2009,0000,31.50000,32.40000,31.50000,32.30000,1968000
09/16/2009,0000,32.60000,32.80000,32.00000,32.30000,2326000
09/17/2009,0000,32.50000,32.60000,32.00000,32.00000,2256000
09/18/2009,0000,32.00000,32.80000,32.00000,32.65000,2444000
09/21/2009,0000,32.65000,32.95000,32.40000,32.65000,1990000
09/22/2009,0000,32.75000,33.10000,32.50000,32.50000,2375000
09/23/2009,0000,32.95000,32.95000,31.20000,31.30000,4245000
09/24/2009,0000,31.20000,31.70000,31.20000,31.70000,1503000
09/25/2009,0000,31.20000,31.80000,31.20000,31.80000,928000
09/28/2009,0000,31.60000,31.80000,31.40000,31.55000,729000
09/29/2009,0000,31.80000,31.95000,31.40000,31.45000,2211000
09/30/2009,0000,31.45000,31.80000,31.20000,31.50000,2139000
10/01/2009,0000,31.70000,32.10000,31.50000,31.60000,1555000
10/02/2009,0000,31.20000,31.45000,31.15000,31.20000,1358000
10/05/2009,0000,31.20000,31.60000,31.00000,31.15000,1750000
10/06/2009,0000,31.50000,31.80000,31.25000,31.35000,1546000
10/07/2009,0000,31.50000,31.95000,31.45000,31.95000,2190000
10/08/2009,0000,31.85000,31.95000,31.30000,31.30000,1812000
10/09/2009,0000,31.60000,31.70000,31.20000,31.40000,1507000
10/12/2009,0000,31.40000,31.60000,31.20000,31.20000,1688000
10/13/2009,0000,31.20000,32.80000,30.95000,32.80000,5939000
10/14/2009,0000,33.00000,33.65000,33.00000,33.05000,11749000
10/15/2009,0000,33.30000,33.40000,32.30000,32.30000,5444000
10/16/2009,0000,32.50000,32.95000,32.30000,32.95000,3226000
10/19/2009,0000,33.30000,33.90000,33.20000,33.70000,5798000
10/20/2009,0000,33.80000,34.10000,33.10000,33.20000,4243000
10/21/2009,0000,33.20000,33.30000,32.65000,32.80000,3119000
10/22/2009,0000,32.45000,32.75000,31.80000,32.30000,4090000
10/23/2009,0000,32.45000,32.65000,32.00000,32.20000,1462000
10/26/2009,0000,32.10000,32.60000,32.05000,32.10000,1025000
10/27/2009,0000,32.10000,32.20000,31.65000,32.10000,2269000
10/28/2009,0000,32.40000,32.75000,31.55000,31.65000,2602000
10/29/2009,0000,31.20000,31.45000,30.30000,30.80000,4325000
10/30/2009,0000,31.00000,31.50000,31.00000,31.40000,1814000
11/02/2009,0000,30.90000,31.40000,30.60000,31.25000,781000
11/03/2009,0000,31.25000,31.50000,30.85000,31.35000,1014000
11/04/2009,0000,31.35000,31.75000,31.35000,31.55000,1063000
11/05/2009,0000,31.80000,31.80000,31.35000,31.35000,1056000
11/06/2009,0000,31.75000,31.90000,31.25000,31.25000,1370000
11/09/2009,0000,31.40000,31.65000,31.30000,31.45000,797000
11/10/2009,0000,31.80000,31.80000,31.20000,31.35000,1031000
11/11/2009,0000,31.35000,31.70000,31.20000,31.45000,1079000
11/12/2009,0000,31.60000,31.75000,31.40000,31.60000,677000
11/13/2009,0000,31.80000,31.80000,31.50000,31.80000,898000
11/16/2009,0000,31.95000,32.20000,31.80000,32.10000,1393000
11/17/2009,0000,32.70000,32.70000,31.80000,31.85000,1910000
11/18/2009,0000,31.85000,31.90000,31.50000,31.60000,2884000
11/19/2009,0000,31.60000,32.10000,31.60000,31.90000,1470000
11/20/2009,0000,31.90000,32.10000,31.70000,32.00000,1445000
11/23/2009,0000,32.20000,32.20000,31.70000,31.70000,1066000
11/24/2009,0000,31.80000,32.00000,31.80000,32.00000,1057000
11/25/2009,0000,32.10000,32.80000,32.05000,32.20000,2858000
11/26/2009,0000,32.20000,32.25000,31.60000,31.60000,2717000
11/27/2009,0000,31.15000,31.40000,30.60000,30.60000,3431000
11/30/2009,0000,30.80000,31.95000,30.70000,31.00000,4024000
12/01/2009,0000,31.30000,31.30000,30.80000,31.30000,1846000
12/02/2009,0000,31.60000,31.65000,31.15000,31.20000,1870000
12/03/2009,0000,31.40000,31.55000,30.85000,31.00000,1460000
12/04/2009,0000,31.00000,31.10000,30.65000,30.90000,1918000
12/07/2009,0000,31.00000,31.35000,30.90000,31.25000,2239000
12/08/2009,0000,31.40000,31.55000,31.00000,31.00000,1931000
12/09/2009,0000,31.00000,31.45000,31.00000,31.25000,1996000
12/11/2009,0000,31.00000,31.20000,30.80000,30.85000,2571000
12/14/2009,0000,31.00000,31.20000,30.80000,31.00000,2656000
12/15/2009,0000,31.20000,32.25000,31.20000,32.20000,5715000
12/16/2009,0000,32.50000,32.60000,31.60000,31.60000,3417000
12/17/2009,0000,31.95000,31.95000,31.40000,31.40000,3070000
12/18/2009,0000,31.40000,32.00000,31.20000,32.00000,1675000
12/21/2009,0000,32.20000,32.30000,31.85000,31.90000,2193000
12/22/2009,0000,32.10000,32.30000,31.80000,31.80000,2121000
12/23/2009,0000,32.05000,32.80000,32.00000,32.30000,3565000
12/25/2009,0000,32.60000,32.75000,32.40000,32.55000,2374000
12/28/2009,0000,32.55000,33.00000,32.50000,32.50000,3700000
12/29/2009,0000,32.80000,33.30000,32.55000,33.10000,4996713
